2021-12-04 07:06:40|00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE||USD|Communication Services|Entertainment|United States|US00507V1098|9500|Activision Stock Price Today ATVI Live Ticker - Investing.com|44.68B|44680000000|57.36|10,985,874|-27.2%|56.41-104.49|56.4-57.44|57.29|778888584|0.68|16.96|9.05B|9050000000|3.38|0.41|0.82%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.72|0.6973|1.88B|1.88B|2021-08-03|Aug 03, 2021|06/2021|0.92|0.7566|1.92B|1.89B|2021-05-04|May 04, 2021|03/2021|0.84|0.6973|2.07B|1.78B|2021-02-04|Feb 04, 2021|12/2020|1.2|1.18|3.05B|2.83B|2020-10-29|Oct 29, 2020|09/2020|0.71|0.654|1.77B|1.69B|2020-08-04|Aug 04, 2020|06/2020|0.97|0.69|2.08B|1.7B|2020-05-05|May 05, 2020|03/2020|0.58|0.38|1.52B|1.32B|2020-02-06|Feb 06, 2020|12/2019|1.23|1.19|2.71B|2.68B 2021-12-04 07:06:43|00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US00724F1012|22516|Adobe Stock Price Today ADBE Live Ticker - Investing.com|293.34B|293340000000|616.53|2,323,042|27.31%|420.78-699.54|604.3-662.09|671.88|475800000|1.06|55.44|15.1B|15100000000|12.12|N/A|N/A|Dec 16, 2021|2021-12-16||||||||||33|2021-09-21|Sep 21, 2021|08/2021|3.11|3.01|3.94B|3.89B|2021-06-17|Jun 17, 2021|05/2021|3.03|2.81|3.84B|3.73B|2021-03-23|Mar 23, 2021|02/2021|3.14|2.79|3.91B|3.75B|2020-12-10|Dec 10, 2020|11/2020|2.81|2.66|3.42B|3.36B|2020-09-15|Sep 15, 2020|08/2020|2.57|2.41|3.23B|3.16B|2020-06-11|Jun 11, 2020|05/2020|2.45|2.32|3.13B|3.16B|2020-03-12|Mar 12, 2020|02/2020|2.27|2.23|3.09B|3.05B|2019-12-12|Dec 12, 2019|11/2019|2.29|2.26|2.99B|2.97B 2021-12-04 07:06:45|00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US0530151036|56000|Automatic Data Stock Price Today ADP Live Ticker - Investing.com|96.87B|96870000000|229.89|1,402,499|33.59%|159.31-241.18|227.76-233.15|232.43|421384042|0.76|36.77|15.37B|15370000000|6.32|4.16|1.79%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.49|3.83B|3.75B|2021-07-28|Jul 28, 2021|06/2021|1.2|1.14|3.74B|3.68B|2021-04-28|Apr 28, 2021|03/2021|1.89|1.79|4.1B|4.08B|2021-01-27|Jan 27, 2021|12/2020|1.52|1.29|3.7B|3.57B|2020-10-28|Oct 28, 2020|09/2020|1.41|0.9939|3.47B|3.28B|2020-07-29|Jul 29, 2020|06/2020|1.14|0.96|3.38B|3.29B|2020-04-29|Apr 29, 2020|03/2020|1.92|1.91|4.05B|4.05B|2020-01-29|Jan 29, 2020|12/2019|1.52|1.45|3.67B|3.69B 2021-12-04 07:06:49|00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US0162551016|21590|Align Stock Price Today ALGN Live Ticker - Investing.com|48.87B|48870000000|619.75|603,597|21.28%|494.45-737.45|605.49-632.57|624.93|78853069|1.57|67.27|3.76B|3760000000|9.29|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.87|2.6|1.02B|977.81M|2021-07-28|Jul 28, 2021|06/2021|3.04|2.52|1.01B|947.35M|2021-04-28|Apr 28, 2021|03/2021|2.49|2.02|894.77M|818.18M|2021-02-03|Feb 03, 2021|12/2020|2.61|2.14|834.52M|791.05M|2020-10-21|Oct 21, 2020|09/2020|2.25|0.6353|734.14M|529.26M|2020-07-22|Jul 22, 2020|06/2020|-0.35|-0.01|352.31M|325.21M|2020-04-29|Apr 29, 2020|03/2020|0.73|1.09|550.96M|588.04M|2020-01-29|Jan 29, 2020|12/2019|1.73|1.39|649.79M|645.99M 2021-12-04 07:06:52|00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE|Google|USD|Communication Services|Interactive Media & Services|United States|US02079K3059|150028|Alphabet Inc. (Google) Stock GOOGL - Investing.com|1.89T|1.89E+12|2,840.0|1,519,514|55.89%|1,695.1-3,019.3|2,806-2,888|2,859.3|663763994|1.07|27.54|239.21B|239210000000|103.83|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|27.99|23.73|65.12B|63.53B|2021-07-27|Jul 27, 2021|06/2021|27.26|19.24|61.88B|56.19B|2021-04-27|Apr 27, 2021|03/2021|26.29|15.76|55.31B|51.51B|2021-02-02|Feb 02, 2021|12/2020|22.3|15.75|56.9B|52.69B|2020-10-29|Oct 29, 2020|09/2020|16.4|11.28|46.17B|42.8B|2020-07-30|Jul 30, 2020|06/2020|10.13|7.94|38.3B|37.33B|2020-04-28|Apr 28, 2020|03/2020|9.87|10.65|41.16B|40.8B|2020-02-03|Feb 03, 2020|12/2019|15.35|12.49|46.08B|46.93B 2021-12-04 07:06:55|00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media & Services|United States|US02079K1079|150028|Alphabet Inc Class C Stock Price Today GOOG Live Ticker - Investing.com|1.89T|1.89E+12|2,850.4|1,151,963|56.03%|1,699-3,037|2,823-2,904.3|2,875.5|663763994|1.07|27.54|239.21B|239210000000|103.83|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||31|2021-10-26|Oct 26, 2021|09/2021|27.99|23.83|65.12B|63.53B|2021-07-27|Jul 27, 2021|06/2021|27.26|19.33|61.88B|56.19B|2021-04-27|Apr 27, 2021|03/2021|26.29|15.81|55.31B|51.51B|2021-02-02|Feb 02, 2021|12/2020|22.3|15.77|56.9B|52.69B|2020-10-29|Oct 29, 2020|09/2020|16.4|11.3|46.17B|42.8B|2020-07-30|Jul 30, 2020|06/2020|10.13|7.95|38.3B|37.33B|2020-04-28|Apr 28, 2020|03/2020|9.87|10.66|41.16B|40.8B|2020-02-03|Feb 03, 2020|12/2019|15.35|12.49|46.08B|46.93B 2021-12-04 07:06:58|00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US0231351067|1298000|Amazon Stock Price Today AMZN Live Ticker - Investing.com|1.72T|1.72E+12|3,389.79|3,182,177|6.37%|2,881-3,773|3,338.6-3,469.86|3,437.36|507147620|1.13|67.21|457.97B|457970000000|51.14|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|6.12|8.9|110.81B|111.55B|2021-07-29|Jul 29, 2021|06/2021|15.12|12.23|113.08B|115.42B|2021-04-29|Apr 29, 2021|03/2021|15.79|9.54|108.52B|104.51B|2021-02-02|Feb 02, 2021|12/2020|14.09|7.19|125.56B|119.7B|2020-10-29|Oct 29, 2020|09/2020|12.37|7.41|96.15B|92.78B|2020-07-30|Jul 30, 2020|06/2020|10.3|1.48|88.91B|81.45B|2020-04-30|Apr 30, 2020|03/2020|5.01|6.17|75.45B|73.74B|2020-01-30|Jan 30, 2020|12/2019|6.47|4.04|87.44B|86.03B 2021-12-04 07:07:01|00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US0079031078|12600|AMD Stock Price Today AMD Live Ticker - Investing.com|173.91B|173910000000|144.01|51,096,875|56.01%|72.5-164.46|140.72-152.38|150.68|1207610455|1.93|46.65|14.85B|14850000000|3.23|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6626|4.31B|4.11B|2021-07-27|Jul 27, 2021|06/2021|0.63|0.5415|3.85B|3.62B|2021-04-27|Apr 27, 2021|03/2021|0.52|0.4378|3.45B|3.18B|2021-01-26|Jan 26, 2021|12/2020|0.52|0.4729|3.24B|3.03B|2020-10-27|Oct 27, 2020|09/2020|0.41|0.3549|2.8B|2.56B|2020-07-28|Jul 28, 2020|06/2020|0.18|0.16|1.93B|1.85B|2020-04-28|Apr 28, 2020|03/2020|0.18|0.18|1.79B|1,783M|2020-01-28|Jan 28, 2020|12/2019|0.32|0.31|2.13B|2.11B 2021-12-04 07:07:04|00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US0255371017|16787|American Electric Stock Price Today AEP Live Ticker - Investing.com|41.47B|41470000000|82.34|2,636,580|-2.83%|74.8-91.49|81.03-82.57|81.31|503651677|0.34|17.41|16.34B|16340000000|4.67|3.12|3.84%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.43|1.46|4.6B|4.29B|2021-07-22|Jul 22, 2021|06/2021|1.18|1.14|3.8B|3.86B|2021-04-22|Apr 22, 2021|03/2021|1.15|1.17|4.3B|4.26B|2021-02-25|Feb 25, 2021|12/2020|0.87|0.7826|3.6B|3.94B|2020-10-22|Oct 22, 2020|09/2020|1.47|1.47|4.1B|4.4B|2020-08-06|Aug 06, 2020|06/2020|1.08|1.05|3.5B|3.85B|2020-05-06|May 06, 2020|03/2020|1.02|1.09|3.7B|4.37B|2020-02-20|Feb 20, 2020|12/2019|0.6|0.58|3.6B|4,273M 2021-12-04 07:07:07|00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US0311621009|24300|Amgen Stock Price Today AMGN Live Ticker - Investing.com|114.03B|114030000000|202.44|2,737,696|-10.78%|198.64-276.69|200.84-203.8|201.17|563265902|0.61|20.72|25.77B|25770000000|9.71|7.04|3.50%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.67|4.29|6.71B|6.67B|2021-08-03|Aug 03, 2021|06/2021|4.38|4.09|6.53B|6.46B|2021-04-27|Apr 27, 2021|03/2021|3.7|4.05|5.9B|6.26B|2021-02-02|Feb 02, 2021|12/2020|3.81|3.36|6.63B|6.57B|2020-10-28|Oct 28, 2020|09/2020|4.37|3.93|6.42B|6.39B|2020-07-28|Jul 28, 2020|06/2020|4.25|3.82|6.21B|6.19B|2020-04-30|Apr 30, 2020|03/2020|4.17|3.74|6.16B|6B|2020-01-30|Jan 30, 2020|12/2019|3.64|3.41|6.2B|6.03B 2021-12-04 07:07:10|00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US0326541051|15900|Analog Devices Stock Price Today ADI Live Ticker - Investing.com|97.16B|97160000000|180.79|3,656,528|29.37%|139.49-191.95|178.71-183.95|180.63|537411077|1.13|49.01|7.32B|7320000000|3.69|2.76|1.53%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-23|Nov 23, 2021|10/2021|1.73|1.7|2.34B|2.26B|2021-08-18|Aug 18, 2021|07/2021|1.72|1.62|1.76B|1.71B|2021-05-19|May 19, 2021|04/2021|1.54|1.45|1.66B|1.61B|2021-02-17|Feb 17, 2021|01/2021|1.44|1.33|1.56B|1.51B|2020-11-24|Nov 24, 2020|10/2020|1.44|1.33|1.53B|1.45B|2020-08-19|Aug 19, 2020|07/2020|1.35|1.3|1.46B|1.44B|2020-05-20|May 20, 2020|04/2020|1.08|1.03|1.32B|1.32B|2020-02-19|Feb 19, 2020|01/2020|1.03|1|1.3B|1.3B 2021-12-04 07:07:13|00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US03662Q1058|5000|ANSYS Stock Price Today ANSS Live Ticker - Investing.com|33.63B|33630000000|385.38|315,877|14.17%|292.79-413.89|379.23-395.71|395.09|87252950|1.24|74.32|1.87B|1870000000|5.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.59|1.34|445.42M|414.83M|2021-08-04|Aug 04, 2021|06/2021|1.85|1.56|452.55M|429.63M|2021-05-05|May 05, 2021|03/2021|1.12|0.841|372.15M|353.43M|2021-02-24|Feb 24, 2021|12/2020|2.96|2.54|627.77M|565.31M|2020-11-04|Nov 04, 2020|09/2020|1.36|1.26|369.13M|366.72M|2020-08-05|Aug 05, 2020|06/2020|1.55|1.16|389.7M|353.24M|2020-05-06|May 06, 2020|03/2020|0.83|0.8|308.9M|309.76M|2020-02-26|Feb 26, 2020|12/2019|2.24|1.99|492.49M|469.44M 2021-12-04 07:07:16|00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US0378331005|154000|Apple Stock Price Today AAPL Live Ticker - Investing.com|2.66T|2.66E+12|161.84|82,385,408|31.64%|116.21-170.3|159.72-164.96|163.76|16406397000|1.2|29.21|365.82B|365820000000|5.61|0.88|0.54%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.24|1.24|83.36B|85.05B|2021-07-27|Jul 27, 2021|06/2021|1.3|1.01|81.43B|73.33B|2021-04-28|Apr 28, 2021|03/2021|1.46|0.99|89.58B|77,278M|2021-01-27|Jan 27, 2021|12/2020|1.68|1.42|111.44B|103.27B|2020-10-29|Oct 29, 2020|09/2020|0.73|0.7099|64.7B|63.8B|2020-07-30|Jul 30, 2020|06/2020|0.645|0.51|59.69B|52.29B|2020-04-30|Apr 30, 2020|03/2020|0.6375|2.25|58.31B|54.9B|2020-01-28|Jan 28, 2020|12/2019|1.25|4.54|91.82B|88.51B 2021-12-04 07:07:19|00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US0382221051|24000|Applied Stock Price Today AMAT Live Ticker - Investing.com|131.67B|131670000000|145.83|7,264,011|69.37%|83.53-159|143.33-150.74|146.49|902928500|1.38|22.84|23.06B|23060000000|6.41|0.96|0.66%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-18|Nov 18, 2021|10/2021|1.94|1.96|6.12B|6.38B|2021-08-19|Aug 19, 2021|07/2021|1.9|1.77|6.2B|5.94B|2021-05-20|May 20, 2021|04/2021|1.63|1.51|5.58B|5.41B|2021-02-18|Feb 18, 2021|01/2021|1.39|1.28|5.16B|4.98B|2020-11-12|Nov 12, 2020|10/2020|1.25|1.17|4.69B|4.6B|2020-08-13|Aug 13, 2020|07/2020|1.06|0.95|4.4B|4.19B|2020-05-14|May 14, 2020|04/2020|0.89|0.93|3.96B|4.09B|2020-02-12|Feb 12, 2020|01/2020|0.98|0.91|4.16B|4.09B 2021-12-04 07:07:26|00014|39320|/equities/asml-holdings|NASDAQ100||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|USN070592100|29025|ASML Stock Price Today ASML Live Ticker - Investing.com|315.87B|315870000000|771.52|966,848|70.35%|449.12-895.93|759.84-790.74|789.38|409776831|1.1|52.87|20.23B|20230000000|14.93|3.95|0.50%|Jan 19, 2022|2022-01-19||||||||||29|2021-10-20|Oct 20, 2021|09/2021|4.97|4.61|6.1B|6.19B|2021-07-21|Jul 21, 2021|06/2021|2.97|2.97|4.74B|4.87B|2021-04-21|Apr 21, 2021|03/2021|3.86|3.07|5.25B|4.81B|2021-01-20|Jan 20, 2021|12/2020|3.91|2.97|5.15B|4.49B|2020-10-14|Oct 14, 2020|09/2020|2.99|2.64|4.65B|4.36B|2020-07-15|Jul 15, 2020|06/2020|2.04|2.25|3.8B|3.8B|2020-04-15|Apr 15, 2020|03/2020|0.93|1.47|2.44B|3.17B|2020-01-22|Jan 22, 2020|12/2019|2.99|3.01|4.47B|4.35B 2021-12-04 07:07:31|00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|GB00BZ09BD16|6912|Atlassian Corp Plc Stock Price Today TEAM Live Ticker - Investing.com|88.34B|88340000000|349.50|1,030,604|54.52%|198.8-483.13|339.97-368.95|368.94|252751824|0.87|-|2.24B|2240000000|-4.3|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||24|2021-10-28|Oct 28, 2021|09/2021|0.46|0.3988|614.02M|583.82M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.1815|559.54M|524.1M|2021-04-29|Apr 29, 2021|03/2021|0.48|0.2949|568.73M|533.76M|2021-01-28|Jan 28, 2021|12/2020|0.37|0.3216|501.36M|471.64M|2020-10-29|Oct 29, 2020|09/2020|0.3|0.2734|459.51M|440.42M|2020-07-30|Jul 30, 2020|06/2020|0.25|0.21|430.48M|410.72M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.21|411.58M|396.33M|2020-01-23|Jan 23, 2020|12/2019|0.37|0.27|408.7M|388.96M 2021-12-04 07:07:36|00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US0527691069|11500|Autodesk Stock Price Today ADSK Live Ticker - Investing.com|56.95B|56950000000|259.02|1,453,204|-6.59%|245.05-344.39|253.05-263.49|257.66|219850441|1.4|43.39|4.21B|4210000000|5.94|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||34|2021-11-23|Nov 23, 2021|10/2021|1.33|1.26|1.13B|1.12B|2021-08-25|Aug 25, 2021|07/2021|1.21|1.13|1.06B|1.06B|2021-05-27|May 27, 2021|04/2021|1.03|0.9413|989.3M|965.36M|2021-02-25|Feb 25, 2021|01/2021|1.18|1.07|1.04B|1.01B|2020-11-24|Nov 24, 2020|10/2020|1.04|0.96|952.4M|942.63M|2020-08-25|Aug 25, 2020|07/2020|0.98|0.9|913.1M|899.04M|2020-05-27|May 27, 2020|04/2020|0.85|0.8|885.7M|871.83M|2020-02-27|Feb 27, 2020|01/2020|0.92|0.89|899.3M|890.44M 2021-12-04 07:07:39|00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||USD|Communication Services|Interactive Media & Services|United States|US0567521085|41000|Baidu Stock Price Today BIDU Live Ticker - Investing.com|47.82B|47820000000|137.39|3,803,155|-4.75%|132.21-354.44|132.14-143.6|148.96|348058675|1.03|24.10|19.08B|19080000000|6.18|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-17|Nov 17, 2021|09/2021|14.66|12.78|31.92B|31.77B|2021-08-12|Aug 12, 2021|06/2021|15.41|13.09|31.35B|30.99B|2021-05-18|May 18, 2021|03/2021|12.38|10.63|28.13B|27.36B|2021-02-17|Feb 17, 2021|12/2020|20.08|17.98|30.26B|30.09B|2020-11-16|Nov 16, 2020|09/2020|20.35|13.17|28.23B|27.52B|2020-08-13|Aug 13, 2020|06/2020|14.73|9.51|26.33B|25.7B|2020-05-18|May 18, 2020|03/2020|8.84|3.83|22.55B|22B|2020-02-27|Feb 27, 2020|12/2019|26.54|15.89|28.88B|28.03B 2021-12-04 07:07:42|00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||USD|Healthcare|Biotechnology|United States|US09062X1037|9100|Biogen Stock Price Today BIIB Live Ticker - Investing.com|32.89B|32890000000|223.92|1,145,775|-8.26%|221.72-468.2|221.72-229.04|228.52|146892712|0.44|22.36|11.1B|11100000000|10.22|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-20|Oct 20, 2021|09/2021|4.77|4.09|2.78B|2.67B|2021-07-22|Jul 22, 2021|06/2021|5.68|4.55|2.78B|2.61B|2021-04-22|Apr 22, 2021|03/2021|5.34|4.98|2.69B|2.65B|2021-02-03|Feb 03, 2021|12/2020|4.58|4.79|2.85B|2.8B|2020-10-21|Oct 21, 2020|09/2020|8.84|8.09|3.38B|3.33B|2020-07-22|Jul 22, 2020|06/2020|10.26|8.02|3.68B|3.43B|2020-04-22|Apr 22, 2020|03/2020|9.14|7.72|3.53B|3.42B|2020-01-30|Jan 30, 2020|12/2019|8.34|8.03|3.67B|3.54B 2021-12-04 07:07:45|00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US09857L1089|19600|Priceline Stock Price Today BKNG Live Ticker - Investing.com|86.83B|86830000000|2,114.4|317,330|0.85%|1,867.3-2,687.3|2,087.4-2,195.1|2,171.9|41063485|1.22|242.25|9.22B|9220000000|8.97|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|37.7|33.01|4.68B|4.3B|2021-08-04|Aug 04, 2021|06/2021|-2.55|-2.13|2.16B|1.88B|2021-05-05|May 05, 2021|03/2021|-5.26|-5.97|1.14B|1.16B|2021-02-24|Feb 24, 2021|12/2020|-0.57|-4.28|1.24B|1.2B|2020-11-05|Nov 05, 2020|09/2020|12.27|14.36|2.64B|2.55B|2020-08-06|Aug 06, 2020|06/2020|-10.81|-11.54|630M|561.65M|2020-05-07|May 07, 2020|03/2020|3.77|5.61|2.29B|2.22B|2020-02-26|Feb 26, 2020|12/2019|23.3|22.04|3.34B|3.28B 2021-12-04 07:07:48|00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US11135F1012|21000|Avago Stock Price Today AVGO Live Ticker - Investing.com|229.73B|229730000000|558.12|1,666,836|39.6%|398.28-577.21|550.4-569|552.45|411616288|0.96|40.93|26.51B|26510000000|13.5|14.40|2.61%|Dec 09, 2021|2021-12-09||||||||||33|2021-09-02|Sep 02, 2021|07/2021|6.96|6.88|6.78B|6.76B|2021-06-03|Jun 03, 2021|04/2021|6.62|6.43|6.61B|6.51B|2021-03-04|Mar 04, 2021|01/2021|6.61|6.56|6.66B|6.62B|2020-12-10|Dec 10, 2020|10/2020|6.35|6.25|6.47B|6.43B|2020-09-03|Sep 03, 2020|07/2020|5.4|5.24|5.82B|5.76B|2020-06-04|Jun 04, 2020|04/2020|5.14|5.14|5.74B|5.69B|2020-03-12|Mar 12, 2020|01/2020|5.25|5.34|5.86B|5.99B|2019-12-12|Dec 12, 2019|10/2019|5.39|5.39|5.78B|5.77B 2021-12-04 07:07:51|00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US1273871087|8800|Cadence Stock Price Today CDNS Live Ticker - Investing.com|49.3B|49300000000|177.87|1,146,470|52.44%|113.9-190.09|175.34-185.28|184.66|277141000|1.08|74.42|2.98B|2980000000|2.48|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.8|0.748|750.9M|740.61M|2021-07-26|Jul 26, 2021|06/2021|0.86|0.7592|728.29M|720.19M|2021-04-26|Apr 26, 2021|03/2021|0.83|0.7492|736.03M|717.79M|2021-02-22|Feb 22, 2021|12/2020|0.83|0.7441|759.91M|732.27M|2020-10-19|Oct 19, 2020|09/2020|0.7|0.6055|666.61M|642.14M|2020-07-20|Jul 20, 2020|06/2020|0.66|0.52|638.42M|591.1M|2020-04-20|Apr 20, 2020|03/2020|0.6|0.54|617.96M|614.46M|2020-02-12|Feb 12, 2020|12/2019|0.54|0.53|599.56M|595.76M 2021-12-04 07:07:54|00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US12514G1085|11098|CDW Corp Stock Price Today CDW Live Ticker - Investing.com|26.01B|26010000000|191.67|738,621|46.03%|125.46-203.82|190.05-194.93|193.62|135723028|1.09|27.21|20.24B|20240000000|7.11|2.00|1.03%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.13|2.05|5.3B|5.32B|2021-08-04|Aug 04, 2021|06/2021|2.02|1.8|5.15B|4.97B|2021-05-05|May 05, 2021|03/2021|1.74|1.53|4.84B|4.62B|2021-02-10|Feb 10, 2021|12/2020|1.82|1.51|4.96B|4.39B|2020-11-02|Nov 02, 2020|09/2020|1.83|1.51|4.76B|4.58B|2020-08-05|Aug 05, 2020|06/2020|1.56|1.39|4.37B|4.36B|2020-05-06|May 06, 2020|03/2020|1.38|1.34|4.39B|4.26B|2020-02-06|Feb 06, 2020|12/2019|1.57|1.48|4.54B|4.4B 2021-12-04 07:07:57|00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||USD|Healthcare|Health Care Technology|United States|US1567821046|26400|Cerner Stock Price Today CERN Live Ticker - Investing.com|21.09B|21090000000|71.67|2,274,832|-3%|67.96-84.2|71.36-72.51|71.87|294222760|0.77|41.95|5.71B|5710000000|1.71|0.88|1.22%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.86|0.8153|1.47B|1.45B|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7581|1.46B|1.44B|2021-05-05|May 05, 2021|03/2021|0.76|0.7408|1.39B|1.4B|2021-02-10|Feb 10, 2021|12/2020|0.78|0.78|1.4B|1.39B|2020-10-28|Oct 28, 2020|09/2020|0.72|0.7153|1.37B|1.37B|2020-07-29|Jul 29, 2020|06/2020|0.63|0.62|1.33B|1.35B|2020-04-28|Apr 28, 2020|03/2020|0.71|0.7|1.41B|1.43B|2020-02-04|Feb 04, 2020|12/2019|0.75|0.74|1.44B|1.44B 2021-12-04 07:08:00|00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US16119P1084|96100|Charter Communications Stock Price Today CHTR Live Ticker - Investing.com|138.53B|138530000000|679.30|949,720|1.32%|585.68-825.62|669.51-681.8|670.4|203924574|0.95|30.91|51.09B|51090000000|21.69|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|6.5|5.76|13.15B|12.93B|2021-07-30|Jul 30, 2021|06/2021|5.29|4.79|12.8B|12.62B|2021-04-30|Apr 30, 2021|03/2021|4.11|4.25|12.52B|12.5B|2021-01-29|Jan 29, 2021|12/2020|6.05|4.83|12.62B|12.57B|2020-10-30|Oct 30, 2020|09/2020|3.9|3.08|12.04B|12.07B|2020-07-31|Jul 31, 2020|06/2020|3.63|2.52|11.7B|11.6B|2020-05-01|May 01, 2020|03/2020|1.86|2.61|11.74B|11.78B|2020-01-31|Jan 31, 2020|12/2019|3.28|2.51|11.76B|11.73B 2021-12-04 07:08:07|00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||USD|Information Technology|Software|United States|IL0010824113|5198|Check Point Stock Price Today CHKP Live Ticker - Investing.com|14.51B|14510000000|109.26|955,199|-8.77%|107.87-139.25|107.85-111.62|111.12|132798215|0.74|18.23|2.13B|2130000000|6.1|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.6|534M|529.34M|2021-07-26|Jul 26, 2021|06/2021|1.61|1.56|526.1M|523.81M|2021-04-26|Apr 26, 2021|03/2021|1.54|1.5|507.6M|502.37M|2021-02-03|Feb 03, 2021|12/2020|2.17|2.11|563.8M|555.42M|2020-10-22|Oct 22, 2020|09/2020|1.64|1.53|509M|504.04M|2020-07-22|Jul 22, 2020|06/2020|1.58|1.43|505.6M|488.2M|2020-04-27|Apr 27, 2020|03/2020|1.42|1.38|486.5M|480.12M|2020-02-03|Feb 03, 2020|12/2019|2.02|1.99|543.8M|543.3M 2021-12-04 07:08:11|00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US1729081059|40000|Cintas Stock Price Today CTAS Live Ticker - Investing.com|44.18B|44180000000|427.27|362,325|18.79%|315-452.74|420.45-440.55|432.17|103407624|1.47|40.87|9.01B|9010000000|10.58|3.80|0.88%|Dec 23, 2021|2021-12-23||||||||||33|2021-09-29|Sep 29, 2021|08/2021|3.11|2.76|1.9B|1.88B|2021-07-15|Jul 15, 2021|05/2021|2.47|2.31|1.84B|1.82B|2021-03-17|Mar 17, 2021|02/2021|2.37|2.22|1.78B|1.75B|2020-12-22|Dec 22, 2020|11/2020|2.62|2.18|1.76B|1.75B|2020-09-23|Sep 23, 2020|08/2020|2.78|2.13|1.75B|1.7B|2020-07-23|Jul 23, 2020|05/2020|1.35|1.22|1.62B|1.56B|2020-03-19|Mar 19, 2020|02/2020|2.16|2.02|1.81B|1.8B|2019-12-17|Dec 17, 2019|11/2019|2.27|2.04|1.84B|1.82B 2021-12-04 07:08:14|00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US17275R1023|79500|Cisco Stock Price Today CSCO Live Ticker - Investing.com|237.16B|237160000000|56.23|18,998,540|27.48%|43.36-60.27|55.67-56.82|56.15|4217606555|0.91|20.88|50.79B|50790000000|2.69|1.48|2.64%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-17|Nov 17, 2021|10/2021|0.82|0.8042|12.9B|12.98B|2021-08-18|Aug 18, 2021|07/2021|0.84|0.8285|13.13B|13.04B|2021-05-19|May 19, 2021|04/2021|0.83|0.8219|12.8B|12.57B|2021-02-09|Feb 09, 2021|01/2021|0.79|0.7567|11.96B|11.92B|2020-11-12|Nov 12, 2020|10/2020|0.76|0.7049|11.93B|11.85B|2020-08-12|Aug 12, 2020|07/2020|0.8|0.74|12.15B|12.09B|2020-05-13|May 13, 2020|04/2020|0.79|0.71|11.98B|11.88B|2020-02-12|Feb 12, 2020|01/2020|0.77|0.76|12.01B|11.97B 2021-12-04 07:08:17|00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US1924461023|318400|Cognizant Stock Price Today CTSH Live Ticker - Investing.com|41.24B|41240000000|78.52|2,462,757|-0.3%|66.19-82.84|77.78-80.02|79.43|525251734|1.12|22.40|17.91B|17910000000|3.55|0.96|1.21%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.06|1.05|4.74B|4.72B|2021-07-28|Jul 28, 2021|06/2021|0.99|0.9626|4.59B|4.45B|2021-05-05|May 05, 2021|03/2021|0.97|0.9402|4.4B|4.36B|2021-02-03|Feb 03, 2021|12/2020|0.67|0.8997|4.18B|4.24B|2020-10-28|Oct 28, 2020|09/2020|0.97|0.9051|4.24B|4.16B|2020-07-29|Jul 29, 2020|06/2020|0.82|0.69|4B|3.83B|2020-05-07|May 07, 2020|03/2020|0.96|0.93|4.23B|4.22B|2020-02-05|Feb 05, 2020|12/2019|1.07|1.04|4.28B|4.23B 2021-12-04 07:08:19|00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||USD|Communication Services|Media|United States|US20030N1019|168000|Comcast Stock Price Today CMCSA Live Ticker - Investing.com|236.58B|236580000000|51.78|17,917,406|0.37%|48.15-61.8|51.41-52.25|51.5|4568923045|0.95|16.58|113.76B|113760000000|3.11|1.00|1.94%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.87|0.7471|30.3B|29.87B|2021-07-29|Jul 29, 2021|06/2021|0.84|0.6609|28.55B|27.16B|2021-04-29|Apr 29, 2021|03/2021|0.76|0.5883|27.21B|26.7B|2021-01-28|Jan 28, 2021|12/2020|0.56|0.4815|27.71B|26.79B|2020-10-29|Oct 29, 2020|09/2020|0.65|0.5151|25.53B|24.74B|2020-07-30|Jul 30, 2020|06/2020|0.69|0.55|23.72B|23.58B|2020-04-30|Apr 30, 2020|03/2020|0.71|0.69|26.61B|26.87B|2020-01-23|Jan 23, 2020|12/2019|0.79|0.77|28.4B|28.17B 2021-12-04 07:08:22|00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US2172041061|8600|Copart Stock Price Today CPRT Live Ticker - Investing.com|34.54B|34540000000|145.62|899,555|26.63%|101.92-161.12|142.27-148.44|147.01|237188461|1.06|35.49|2.91B|2910000000|4.14|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-17|Nov 17, 2021|10/2021|1.07|1|810.13M|747.74M|2021-09-08|Sep 08, 2021|07/2021|1.03|0.9144|748.63M|686.93M|2021-05-19|May 19, 2021|04/2021|1.09|0.7967|733.91M|629.52M|2021-02-18|Feb 18, 2021|01/2021|0.8|0.798|617.03M|629.31M|2020-11-18|Nov 18, 2020|10/2020|0.79|0.7044|592.94M|575.4M|2020-09-02|Sep 02, 2020|07/2020|0.69|0.38|525.66M|453.07M|2020-05-21|May 21, 2020|04/2020|0.58|0.63|550.36M|547.05M|2020-02-19|Feb 19, 2020|01/2020|0.65|0.66|575.14M|576.07M 2021-12-04 07:08:25|00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US22160K1051|288000|Costco Stock Price Today COST Live Ticker - Investing.com|233.69B|233690000000|528.93|1,919,692|41.41%|307-560.78|524.77-537.5|525.51|441823811|0.64|46.64|195.93B|195930000000|11.27|3.16|0.60%|Dec 09, 2021|2021-12-09||||||||||42|2021-09-23|Sep 23, 2021|08/2021|3.9|3.58|62.68B|61.41B|2021-05-27|May 27, 2021|05/2021|2.75|2.32|45.28B|43.65B|2021-03-04|Mar 04, 2021|02/2021|2.14|2.45|44.77B|43.75B|2020-12-10|Dec 10, 2020|11/2020|2.29|2.05|43.21B|43.21B|2020-09-24|Sep 24, 2020|08/2020|3.51|2.85|53.38B|52.11B|2020-05-28|May 28, 2020|05/2020|1.89|1.93|37.27B|37,081M|2020-03-05|Mar 05, 2020|02/2020|2.1|2.06|39.07B|38.21B|2019-12-12|Dec 12, 2019|11/2019|1.73|1.71|37.04B|39.95B 2021-12-04 07:08:28|00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US22788C1053|4224|Crowdstrike Holdings Inc Stock Price Today CRWD Live Ticker - Investing.com|45.19B|45190000000|197.05|3,423,209|22.25%|163-298.48|188.43-213.26|209.35|229339314|-|-|1.14B|1140000000|-0.94|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||15|2021-12-01|Dec 01, 2021|10/2021|0.17|0.0972|380.05M|363.55M|2021-08-31|Aug 31, 2021|07/2021|0.11|0.0872|337.69M|323.25M|2021-06-03|Jun 03, 2021|04/2021|0.1|0.0546|302.84M|291.5M|2021-03-16|Mar 16, 2021|01/2021|0.13|0.0849|264.93M|250.56M|2020-12-02|Dec 02, 2020|10/2020|0.08|0.0022|232.46M|213.48M|2020-09-02|Sep 02, 2020|07/2020|0.03|-0.01|198.97M|188.57M|2020-06-02|Jun 02, 2020|04/2020|0.02|-0.06|178.08M|165.38M|2020-03-19|Mar 19, 2020|01/2020|-0.02|-0.08|152.11M|137.78M 2021-12-04 07:08:34|00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||USD|Industrials|Road & Rail|United States|US1264081035|20500|CSX Stock Price Today CSX Live Ticker - Investing.com|79.49B|79490000000|35.84|12,214,777|18.91%|27.7-36.57|35.47-36.49|35.57|2217983411|1.22|22.41|11.92B|11920000000|1.59|0.37|1.05%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.43|0.3757|3.29B|3.06B|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3705|2.99B|2.93B|2021-04-20|Apr 20, 2021|03/2021|0.31|0.9556|2.81B|2.79B|2021-01-21|Jan 21, 2021|12/2020|1.04|1.01|2.77B|2.77B|2020-10-21|Oct 21, 2020|09/2020|0.96|0.9271|2.65B|2.67B|2020-07-22|Jul 22, 2020|06/2020|0.65|0.64|2.26B|2.31B|2020-04-22|Apr 22, 2020|03/2020|1|0.94|2.86B|2.87B|2020-01-16|Jan 16, 2020|12/2019|0.99|0.96|2.89B|2.92B 2021-12-04 07:08:37|00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US2521311074|5500|DexCom Stock Price Today DXCM Live Ticker - Investing.com|50.35B|50350000000|519.49|584,436|50.74%|318.45-659.45|514.53-561.07|560.22|96922034|0.8|105.31|2.32B|2320000000|5.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.89|0.6494|650.2M|618.65M|2021-07-29|Jul 29, 2021|06/2021|0.76|0.4439|595.1M|551.67M|2021-04-30|Apr 30, 2021|03/2021|0.33|0.3078|505M|486.59M|2021-02-11|Feb 11, 2021|12/2020|0.91|0.9283|568.9M|553.01M|2020-10-27|Oct 27, 2020|09/2020|0.94|0.6409|500.9M|500.9M|2020-07-28|Jul 28, 2020|06/2020|0.79|0.34|451.8M|416.62M|2020-04-28|Apr 28, 2020|03/2020|0.44|0.15|405.1M|358.55M|2020-02-13|Feb 13, 2020|12/2019|1.15|0.74|462.8M|441.02M 2021-12-04 07:08:39|00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US2561631068|5630|DocuSign Inc Stock Price Today DOCU Live Ticker - Investing.com|26.57B|26570000000|135.09|3,249,165|-41.52%|131.55-314.7|131.51-155.4|233.82|196718307|0.94|-|1.79B|1790000000|-0.59|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||20|2021-12-02|Dec 02, 2021|10/2021|0.58|0.4608|545.46M|532.61M|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4019|511.84M|488.71M|2021-06-03|Jun 03, 2021|04/2021|0.44|0.278|469.08M|437.64M|2021-03-11|Mar 11, 2021|01/2021|0.37|0.2227|430.9M|407.96M|2020-12-03|Dec 03, 2020|10/2020|0.22|0.1326|382.92M|361.17M|2020-09-03|Sep 03, 2020|07/2020|0.17|0.08|342.21M|318.57M|2020-06-04|Jun 04, 2020|04/2020|0.12|0.1|297.02M|281.12M|2020-03-12|Mar 12, 2020|01/2020|0.12|0.05|274.9M|266.47M 2021-12-04 07:08:43|00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US2567461080|129772|Dollar Tree Stock Price Today DLTR Live Ticker - Investing.com|30.83B|30830000000|137.04|4,489,272|22.23%|84.26-149.37|134.07-137.31|134.83|224956059|0.74|22.76|26.01B|26010000000|5.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||32|2021-11-23|Nov 23, 2021|10/2021|0.96|0.9598|6.42B|6.41B|2021-08-26|Aug 26, 2021|07/2021|1.23|1.01|6.34B|6.44B|2021-05-27|May 27, 2021|04/2021|1.6|1.42|6.48B|6.42B|2021-03-03|Mar 03, 2021|01/2021|2.13|2.12|6.77B|6.8B|2020-11-24|Nov 24, 2020|10/2020|1.39|1.15|6.18B|6.13B|2020-08-27|Aug 27, 2020|07/2020|1.1|0.92|6.28B|6.22B|2020-05-28|May 28, 2020|04/2020|1.04|0.85|6.29B|6.14B|2020-03-04|Mar 04, 2020|01/2020|1.79|1.76|6.32B|6.39B 2021-12-04 07:08:48|00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US2786421030|12700|Ebay Stock Price Today EBAY Live Ticker - Investing.com|41.97B|41970000000|67.05|6,610,270|33.33%|48.67-81.19|66.31-68.54|67.48|626003781|1.14|24.04|10.68B|10680000000|2.81|0.72|1.07%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.9|0.8861|2.5B|2.46B|2021-08-11|Aug 11, 2021|06/2021|0.99|0.9621|2.67B|2.63B|2021-04-28|Apr 28, 2021|03/2021|1.09|1.08|3.02B|2.97B|2021-02-03|Feb 03, 2021|12/2020|0.86|0.8296|2.87B|2.71B|2020-10-28|Oct 28, 2020|09/2020|0.85|0.7559|2.61B|2.48B|2020-07-28|Jul 28, 2020|06/2020|1.08|1.05|2.87B|2.8B|2020-04-29|Apr 29, 2020|03/2020|0.77|0.72|2.37B|2.32B|2020-01-28|Jan 28, 2020|12/2019|0.81|0.76|2.82B|2,806M 2021-12-04 07:08:51|00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||USD|Communication Services|Entertainment|United States|US2855121099|11000|Electronic Arts Stock Price Today EA Live Ticker - Investing.com|35.43B|35430000000|125.27|3,017,050|-2.42%|120.08-150.3|123.09-125.6|122.59|282808143|0.86|45.18|6.4B|6400000000|2.71|0.68|0.55%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.81|1.17|1.85B|1.76B|2021-08-04|Aug 04, 2021|06/2021|0.8148|0.6299|1.34B|1.28B|2021-05-11|May 11, 2021|03/2021|1.23|1.05|1.49B|1.4B|2021-02-02|Feb 02, 2021|12/2020|3.61|2.95|2.4B|2.39B|2020-11-05|Nov 05, 2020|09/2020|0.2136|0.0321|910M|958.91M|2020-07-30|Jul 30, 2020|06/2020|1.38|0.82|1.39B|1.05B|2020-05-05|May 05, 2020|03/2020|1.07|0.97|1.21B|1.18B|2020-01-30|Jan 30, 2020|12/2019|2.53|2.51|1.98B|1.97B 2021-12-04 07:08:54|00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US30161N1019|32340|Exelon Stock Price Today EXC Live Ticker - Investing.com|51.6B|51600000000|52.74|5,156,289|28.48%|38.36-54.86|51.73-53.45|52.92|978317787|0.48|30.99|34.83B|34830000000|1.71|1.53|2.89%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.09|1.09|8.91B|8.52B|2021-08-04|Aug 04, 2021|06/2021|0.89|0.6804|7.92B|7.1B|2021-05-05|May 05, 2021|03/2021|-0.06|0.3576|9.89B|8.38B|2021-02-24|Feb 24, 2021|12/2020|0.76|0.6922|8.12B|7.9B|2020-11-03|Nov 03, 2020|09/2020|1.04|0.874|8.85B|8.38B|2020-08-04|Aug 04, 2020|06/2020|0.55|0.43|7.32B|6.7B|2020-05-08|May 08, 2020|03/2020|0.87|0.85|8.75B|8.97B|2020-02-11|Feb 11, 2020|12/2019|0.83|0.73|8.28B|8.08B 2021-12-04 07:08:57|00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US3119001044|17860|Fastenal Stock Price Today FAST Live Ticker - Investing.com|34.58B|34580000000|60.13|2,750,292|26.94%|43.4-61.76|59.42-60.41|59.66|575163354|1.22|38.67|5.84B|5840000000|1.54|1.12|1.88%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-12|Oct 12, 2021|09/2021|0.42|0.4164|1.55B|1.54B|2021-07-13|Jul 13, 2021|06/2021|0.42|0.4115|1.51B|1.51B|2021-04-13|Apr 13, 2021|03/2021|0.37|0.3662|1.42B|1.42B|2021-01-20|Jan 20, 2021|12/2020|0.34|0.332|1.36B|1.34B|2020-10-13|Oct 13, 2020|09/2020|0.38|0.3733|1.41B|1.42B|2020-07-14|Jul 14, 2020|06/2020|0.42|0.37|1.51B|1.49B|2020-04-14|Apr 14, 2020|03/2020|0.35|0.34|1.37B|1.36B|2020-01-17|Jan 17, 2020|12/2019|0.31|0.31|1.28B|1.29B 2021-12-04 07:09:01|00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US3377381088|44000|Fiserv Stock Price Today FISV Live Ticker - Investing.com|66.35B|66350000000|100.50|4,617,995|-13.4%|92.06-127.33|98.79-101.47|99.86|660231928|0.82|51.84|15.8B|15800000000|1.93|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.47|1.45|3.96B|3.96B|2021-07-27|Jul 27, 2021|06/2021|1.37|1.28|3.86B|3.73B|2021-04-27|Apr 27, 2021|03/2021|1.17|1.13|3.56B|3.57B|2021-02-09|Feb 09, 2021|12/2020|1.3|1.29|3.62B|3.73B|2020-10-27|Oct 27, 2020|09/2020|1.2|1.16|3.59B|3.58B|2020-08-05|Aug 05, 2020|06/2020|0.93|0.93|3.22B|3.32B|2020-05-07|May 07, 2020|03/2020|0.99|0.99|3.48B|3.54B|2020-02-04|Feb 04, 2020|12/2019|1.13|1.14|3.71B|3.8B 2021-12-04 07:09:03|00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||USD|Communication Services|Media|United States|US35137L1052|9000|Fox Corp Class A Stock Price Today FOXA Live Ticker - Investing.com|20.53B|20530000000|36.04|2,935,594|18.87%|27.13-44.8|35.41-36.17|35.33|569586135|-|11.87|13.24B|13240000000|2.98|0.48|1.36%|Feb 09, 2022|2022-02-09||||||||||17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3.05B|2.94B|2021-08-04|Aug 04, 2021|06/2021|0.65|0.57|2.89B|2.76B|2021-05-05|May 05, 2021|03/2021|0.88|0.5797|3.22B|3.12B|2021-02-09|Feb 09, 2021|12/2020|0.16|-0.0274|4.09B|4B|2020-11-03|Nov 03, 2020|09/2020|1.18|0.7593|2.72B|2.58B|2020-08-04|Aug 04, 2020|06/2020|0.62|0.58|2.42B|2.39B|2020-05-06|May 06, 2020|03/2020|0.93|0.71|3.44B|3.33B|2020-02-05|Feb 05, 2020|12/2019|0.1|-0.02|3.78B|3.64B 2021-12-04 07:09:05|00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||USD|Communication Services|Media|United States|US35137L2043|9000|Fox Corp Class B Stock Price Today FOX Live Ticker - Investing.com|19.1B|19100000000|33.54|990,324|12.66%|26.9-42.14|32.92-33.58|32.91|569586135|-|11.87|13.24B|13240000000|2.98|0.48|1.46%|Feb 09, 2022|2022-02-09||||||||||17|2021-11-03|Nov 03, 2021|09/2021|1.11|1.03|3.05B|2.94B|2021-08-04|Aug 04, 2021|06/2021|0.65|0.5709|2.89B|2.76B|2021-05-05|May 05, 2021|03/2021|0.88|0.5827|3.22B|3.12B|2021-02-09|Feb 09, 2021|12/2020|0.16|-0.0224|4.09B|4B|2020-11-03|Nov 03, 2020|09/2020|1.18|0.7655|2.72B|2.58B|2020-08-04|Aug 04, 2020|06/2020|0.62|0.59|2.42B|2.39B|2020-05-06|May 06, 2020|03/2020|0.93|0.7|3.44B|3.33B|2020-02-05|Feb 05, 2020|12/2019|0.1|-0.02|3.78B|3.64B 2021-12-04 07:09:08|00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||USD|Healthcare|Biotechnology|United States|US3755581036|13600|Gilead Stock Price Today GILD Live Ticker - Investing.com|87.25B|87250000000|69.56|6,778,074|14.3%|56.56-73.34|69.31-70.46|69.67|1254383522|0.35|11.92|27.48B|27480000000|5.84|2.84|4.08%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.65|1.76|7.42B|6.29B|2021-07-29|Jul 29, 2021|06/2021|1.87|1.74|6.22B|6.08B|2021-04-29|Apr 29, 2021|03/2021|2.08|2.08|6.42B|6.74B|2021-02-04|Feb 04, 2021|12/2020|2.19|2.04|7.42B|7.08B|2020-10-28|Oct 28, 2020|09/2020|2.11|1.95|6.58B|6.29B|2020-07-30|Jul 30, 2020|06/2020|1.11|1.44|5.14B|5.29B|2020-04-30|Apr 30, 2020|03/2020|1.68|1.57|5.55B|5.45B|2020-02-04|Feb 04, 2020|12/2019|1.3|1.67|5.88B|5.72B 2021-12-04 07:09:12|00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Capital Goods|Aerospace & Defense|United States|US4385161066|103000|Honeywell Stock Price Today HON Live Ticker - Investing.com|140.09B|140090000000|203.50|2,386,849|-2.27%|194.55-236.79|201-204.48|204|688422975|1.14|26.24|34.64B|34640000000|7.77|3.92|1.92%|Jan 28, 2022|2022-01-28||||||||||34|2021-10-22|Oct 22, 2021|09/2021|2.02|1.99|8.47B|8.66B|2021-07-23|Jul 23, 2021|06/2021|2.02|1.94|8.81B|8.64B|2021-04-23|Apr 23, 2021|03/2021|1.92|1.8|8.45B|8.08B|2021-01-29|Jan 29, 2021|12/2020|2.07|2|8.9B|8.4B|2020-10-30|Oct 30, 2020|09/2020|1.56|1.49|7.8B|7.66B|2020-07-24|Jul 24, 2020|06/2020|1.26|1.21|7.48B|7.29B|2020-05-01|May 01, 2020|03/2020|2.21|1.96|8.46B|8.59B|2020-01-31|Jan 31, 2020|12/2019|2.06|2.04|9.5B|9.61B 2021-12-04 07:09:15|00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US45168D1046|9300|IDEXX Labs Stock Price Today IDXX Live Ticker - Investing.com|49.73B|49730000000|586.54|385,685|27.49%|447.82-706.51|575.59-608.1|599.01|84793608|0.94|68.67|3.14B|3140000000|8.72|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.91|810.42M|797.61M|2021-07-30|Jul 30, 2021|06/2021|2.34|2.03|826.14M|788.86M|2021-05-04|May 04, 2021|03/2021|2.35|1.71|777.71M|738.43M|2021-02-02|Feb 02, 2021|12/2020|2.01|1.4|720.94M|681.03M|2020-10-29|Oct 29, 2020|09/2020|1.69|1.43|721.79M|672.48M|2020-07-31|Jul 31, 2020|06/2020|1.72|1.17|637.59M|593.05M|2020-04-30|Apr 30, 2020|03/2020|1.29|1.2|626.34M|617.42M|2020-01-31|Jan 31, 2020|12/2019|1.04|0.9|605.45M|600.63M 2021-12-04 07:09:17|00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US4523271090|7825|Illumina Stock Price Today ILMN Live Ticker - Investing.com|54.28B|54280000000|347.28|848,350|0.37%|335.68-555.77|341.03-362.49|357.48|156300000|0.9|58.92|4.28B|4280000000|6.07|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.45|1.31|1.11B|1.05B|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|1.13B|1.02B|2021-04-27|Apr 27, 2021|03/2021|1.89|1.39|1.09B|996.34M|2021-02-11|Feb 11, 2021|12/2020|1.22|1.11|953M|903.91M|2020-10-29|Oct 29, 2020|09/2020|1.02|0.813|794M|715.83M|2020-08-06|Aug 06, 2020|06/2020|0.62|0.67|633M|679.55M|2020-04-30|Apr 30, 2020|03/2020|1.64|1.26|859M|853.91M|2020-01-29|Jan 29, 2020|12/2019|1.7|1.58|953M|942.43M 2021-12-04 07:09:21|00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US45337C1027|1773|Incyte Stock Price Today INCY Live Ticker - Investing.com|14.53B|14530000000|65.78|1,929,090|-20.65%|61.91-101.47|65.21-66.79|66.63|220890618|0.72|27.59|2.91B|2910000000|2.41|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.82|0.5821|812.99M|746.42M|2021-08-03|Aug 03, 2021|06/2021|0.67|0.5536|705.71M|685.41M|2021-05-04|May 04, 2021|03/2021|0.24|0.4517|604.72M|662.08M|2021-02-09|Feb 09, 2021|12/2020|0.68|0.5386|789.51M|660.12M|2020-11-05|Nov 05, 2020|09/2020|-0.07|0.5113|620.64M|622.63M|2020-08-04|Aug 04, 2020|06/2020|1.32|0.48|688.04M|608.85M|2020-05-05|May 05, 2020|03/2020|-3.33|0.35|568.51M|557.72M|2020-02-13|Feb 13, 2020|12/2019|0.51|0.36|579.39M|576.71M 2021-12-04 07:09:24|00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US4581401001|110600|Intel Stock Price Today INTC Live Ticker - Investing.com|200.3B|200300000000|49.25|27,458,782|-3.41%|45.25-68.48|48.76-50.06|49.5|4067000000|0.52|9.61|78.47B|78470000000|5.15|1.39|2.81%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.71|1.11|18.09B|18.24B|2021-07-22|Jul 22, 2021|06/2021|1.28|1.07|18.53B|17.81B|2021-04-22|Apr 22, 2021|03/2021|1.39|1.15|18.57B|17.79B|2021-01-21|Jan 21, 2021|12/2020|1.52|1.11|19.98B|17.53B|2020-10-22|Oct 22, 2020|09/2020|1.11|1.11|18.33B|18.24B|2020-07-23|Jul 23, 2020|06/2020|1.23|1.11|19.73B|18.54B|2020-04-23|Apr 23, 2020|03/2020|1.45|1.28|19.83B|18.67B|2020-01-23|Jan 23, 2020|12/2019|1.52|1.25|20.21B|19.23B 2021-12-04 07:09:27|00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US4612021034|13500|Intuit Stock Price Today INTU Live Ticker - Investing.com|183.48B|183480000000|647.96|1,365,654|78.16%|357.98-716.86|634.98-673.45|672.12|283166900|1.05|88.87|10.32B|10320000000|7.56|2.72|0.40%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-18|Nov 18, 2021|10/2021|1.53|0.9737|2.01B|1.81B|2021-08-24|Aug 24, 2021|07/2021|1.97|1.59|2.56B|2.31B|2021-05-25|May 25, 2021|04/2021|6.07|6.46|4.17B|4.37B|2021-02-23|Feb 23, 2021|01/2021|0.68|0.8625|1.58B|1.68B|2020-11-19|Nov 19, 2020|10/2020|0.94|0.4126|1.32B|1.21B|2020-08-25|Aug 25, 2020|07/2020|1.81|1.11|1.82B|1.56B|2020-05-21|May 21, 2020|04/2020|4.49|4.63|3B|3.01B|2020-02-24|Feb 24, 2020|01/2020|1.16|1.02|1.7B|1.68B 2021-12-04 07:09:30|00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US46120E6023|8081|Intuitive Stock Price Today ISRG Live Ticker - Investing.com|114.9B|114900000000|321.63|1,598,275|27.17%|227.47-369.69|313.69-329.99|327.32|357236861|1.09|70.68|5.49B|5490000000|4.63|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.19|1.17|1.4B|1.38B|2021-07-20|Jul 20, 2021|06/2021|1.31|3.07|1.46B|1.27B|2021-04-20|Apr 20, 2021|03/2021|3.52|2.64|1.29B|1.11B|2021-01-21|Jan 21, 2021|12/2020|3.58|3.12|1.33B|1.25B|2020-10-15|Oct 15, 2020|09/2020|2.77|2.06|1.08B|970.98M|2020-07-21|Jul 21, 2020|06/2020|1.11|0.53|852.1M|671.39M|2020-04-16|Apr 16, 2020|03/2020|2.69|2.64|1.1B|1.05B|2020-01-23|Jan 23, 2020|12/2019|3.48|3.38|1.28B|1.23B 2021-12-04 07:09:32|00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US47215P1066|320000|JD.com Inc Adr Stock Price Today JD Live Ticker - Investing.com|121.08B|121080000000|77.95|9,054,154|-9.67%|61.66-108.24|73.69-80.46|84.46|1553269500|0.8|33.40|141.15B|141150000000|2.53|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-18|Nov 18, 2021|09/2021|3.16|2.01|218.71B|215.02B|2021-08-23|Aug 23, 2021|06/2021|2.9|2.6|253.8B|248.28B|2021-05-19|May 19, 2021|03/2021|2.47|2.29|203.18B|191.92B|2021-03-11|Mar 11, 2021|12/2020|1.49|1.22|224.33B|219.81B|2020-11-16|Nov 16, 2020|09/2020|3.42|2.69|174.21B|169.89B|2020-08-17|Aug 17, 2020|06/2020|3.51|2.71|201.05B|190.81B|2020-05-15|May 15, 2020|03/2020|1.98|0.71|146.21B|136.76B|2020-03-02|Mar 02, 2020|12/2019|0.54|0.46|170.68B|166.96B 2021-12-04 07:09:35|00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Beverages|United States|US49271V1008|27000|Dr Pepper Stock Price Today KDP Live Ticker - Investing.com|48.88B|48880000000|34.47|5,811,639|14.52%|29.99-37.11|33.99-34.51|34.16|1417961594|0.74|27.99|12.41B|12410000000|1.22|0.75|2.20%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.44|0.4404|3.25B|3.16B|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3702|3.14B|3.06B|2021-04-29|Apr 29, 2021|03/2021|0.33|0.3167|2.9B|2.72B|2021-02-25|Feb 25, 2021|12/2020|0.39|0.3962|3.12B|3.03B|2020-10-29|Oct 29, 2020|09/2020|0.39|0.3715|3.02B|2.96B|2020-07-30|Jul 30, 2020|06/2020|0.33|0.32|2.86B|2.82B|2020-04-27|Apr 27, 2020|03/2020|0.29|0.27|2.61B|2.55B|2020-02-27|Feb 27, 2020|12/2019|0.35|0.35|2.93B|2.96B 2021-12-04 07:09:38|00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US4824801009|11425|KLA Stock Price Today KLAC Live Ticker - Investing.com|60.75B|60750000000|400.68|1,118,362|55.67%|252.02-428.22|394.61-410.91|402.53|151622165|1.21|22.79|7.46B|7460000000|17.66|4.20|1.04%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.64|4.52|2.08B|2.04B|2021-07-29|Jul 29, 2021|06/2021|4.43|3.99|1.93B|1.87B|2021-04-29|Apr 29, 2021|03/2021|3.85|3.61|1.8B|1.75B|2021-02-03|Feb 03, 2021|12/2020|3.24|3.2|1.65B|1.6B|2020-10-28|Oct 28, 2020|09/2020|3.03|2.77|1.54B|1.49B|2020-08-03|Aug 03, 2020|06/2020|2.73|2.41|1.46B|1.42B|2020-05-05|May 05, 2020|03/2020|2.47|2.29|1.42B|1.39B|2020-02-04|Feb 04, 2020|12/2019|2.66|2.20|1.51B|1,073M 2021-12-04 07:09:41|00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US5007541064|38000|Kraft Food Stock Price Today KHC Live Ticker - Investing.com|41.18B|41180000000|33.64|6,349,612|0.57%|31.6-44.95|33.31-33.79|33.25|1224042461|1.07|18.56|26.27B|26270000000|1.79|1.60|4.81%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5783|6.32B|6.04B|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7215|6.62B|6.55B|2021-04-29|Apr 29, 2021|03/2021|0.72|0.5989|6.39B|6.25B|2021-02-11|Feb 11, 2021|12/2020|0.8|0.735|6.94B|6.82B|2020-10-29|Oct 29, 2020|09/2020|0.7|0.6217|6.44B|6.32B|2020-07-30|Jul 30, 2020|06/2020|0.8|0.65|6.65B|6.55B|2020-04-30|Apr 30, 2020|03/2020|0.58|0.54|6.16B|6.1B|2020-02-13|Feb 13, 2020|12/2019|0.72|0.68|6.54B|6.61B 2021-12-04 07:09:43|00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US5128071082|15400|Lam Research Stock Price Today LRCX Live Ticker - Investing.com|93.13B|93130000000|661.47|1,423,445|36.65%|465.5-711.83|651.85-670.98|661.52|140798697|1.18|22.34|15.75B|15750000000|29.61|6.00|0.91%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|8.36|8.23|4.3B|4.32B|2021-07-28|Jul 28, 2021|06/2021|8.09|7.59|4.15B|4.03B|2021-04-21|Apr 21, 2021|03/2021|7.49|6.62|3.85B|3.72B|2021-01-27|Jan 27, 2021|12/2020|6.03|5.73|3.46B|3.34B|2020-10-21|Oct 21, 2020|09/2020|5.67|5.2|3.18B|3.11B|2020-07-29|Jul 29, 2020|06/2020|4.78|4.06|2.79B|2.68B|2020-04-22|Apr 22, 2020|03/2020|3.98|3.91|2.5B|2.59B|2020-01-29|Jan 29, 2020|12/2019|4.01|3.66|2.58B|2,495M 2021-12-04 07:09:47|00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US5500211090|25000|Lululemon Athletica Stock Price Today LULU Live Ticker - Investing.com|56.56B|56560000000|435.72|973,036|16.06%|269.28-485.83|430.67-454.94|450.68|129813541|1.32|71.34|5.52B|5520000000|6.32|N/A|N/A|Dec 09, 2021|2021-12-09||||||||||53|2021-09-08|Sep 08, 2021|07/2021|1.65|1.19|1.45B|1.33B|2021-06-03|Jun 03, 2021|04/2021|1.16|0.9082|1.23B|1.13B|2021-03-30|Mar 30, 2021|01/2021|2.58|2.49|1.73B|1.66B|2020-12-10|Dec 10, 2020|10/2020|1.16|0.877|1.12B|1.02B|2020-09-08|Sep 08, 2020|07/2020|0.74|0.56|902.94M|844.48M|2020-06-11|Jun 11, 2020|04/2020|0.22|0.23|651.96M|691.63M|2020-03-26|Mar 26, 2020|01/2020|2.28|2.25|1.4B|1.38B|2019-12-11|Dec 11, 2019|10/2019|0.96|0.93|916.14M|899.27M 2021-12-04 07:09:50|00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US5719032022|121000|Marriott Stock Price Today MAR Live Ticker - Investing.com|48.85B|48850000000|149.98|2,127,937|13.35%|115.5-171.68|146.8-152.21|151.12|325683100|1.75|106.89|11.58B|11580000000|1.41|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9864|3.95B|3.71B|2021-08-03|Aug 03, 2021|06/2021|0.79|0.4819|3.15B|3.23B|2021-05-10|May 10, 2021|03/2021|0.1|0.0367|2.32B|2.38B|2021-02-18|Feb 18, 2021|12/2020|0.12|0.1044|2.17B|2.25B|2020-11-06|Nov 06, 2020|09/2020|0.06|-0.0817|2.25B|2.22B|2020-08-10|Aug 10, 2020|06/2020|-0.64|-0.41|1.46B|1.68B|2020-05-11|May 11, 2020|03/2020|0.26|0.87|4.68B|4.14B|2020-02-26|Feb 26, 2020|12/2019|1.57|1.47|5.37B|5.51B 2021-12-04 07:09:53|00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US5738741041|5314|Marvell Stock Price Today MRVL Live Ticker - Investing.com|68.85B|68850000000|83.59|6,754,819|83.63%|37.92-88.35|80.47-88.49|71.03|823631426|1.07|-|3.92B|3920000000|-0.51|0.24|0.34%|Mar 10, 2022|2022-03-10||||||||||36|2021-12-02|Dec 02, 2021|10/2021|0.43|0.3848|1.21B|1.15B|2021-08-26|Aug 26, 2021|07/2021|0.34|0.3127|1.08B|1.07B|2021-06-07|Jun 07, 2021|04/2021|0.29|0.271|832.28M|806.65M|2021-03-03|Mar 03, 2021|01/2021|0.29|0.291|797.82M|786.08M|2020-12-03|Dec 03, 2020|10/2020|0.25|0.2514|750.14M|751.04M|2020-08-27|Aug 27, 2020|07/2020|0.21|0.2|727.3M|720.67M|2020-05-28|May 28, 2020|04/2020|0.18|0.14|693.64M|679.61M|2020-03-04|Mar 04, 2020|01/2020|0.17|0.16|717.67M|711.4M 2021-12-04 07:09:55|00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US57667L1070|1890|Match Group Inc Stock Price Today MTCH Live Ticker - Investing.com|35.72B|35720000000|126.19|4,231,960|-9.95%|121-182|120.89-129.08|128.28|283085312|0.47|69.84|2.83B|2830000000|1.84|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||24|2021-11-02|Nov 02, 2021|09/2021|0.43|0.571|801.84M|802.53M|2021-08-03|Aug 03, 2021|06/2021|0.46|0.5408|707.76M|693.52M|2021-05-04|May 04, 2021|03/2021|0.57|0.4219|667.61M|650.85M|2021-02-02|Feb 02, 2021|12/2020|0.48|0.5021|651.41M|648.73M|2020-11-04|Nov 04, 2020|09/2020|0.45|0.4741|639.77M|606.45M|2020-08-04|Aug 04, 2020|06/2020|0.32|0.45|566.53M|520.31M|2020-06-03|Jun 03, 2020|03/2020|0.55|0.38|544.62M|544.72M|2020-02-04|Feb 04, 2020|12/2019|0.45|0.47|547.17M|552.71M 2021-12-04 07:09:58|00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US58733R1023|15546|MercadoLibre Stock Price Today MELI Live Ticker - Investing.com|53.13B|53130000000|1,052.95|492,517|-32.52%|1,041.68-2,019.88|1,040.84-1,138.14|1,129.22|50458958|1.48|709.55|6.27B|6270000000|1.59|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.92|1.3|1.86B|1.87B|2021-08-04|Aug 04, 2021|06/2021|1.37|0.2341|1.7B|1.49B|2021-05-05|May 05, 2021|03/2021|-0.68|0.0301|1.38B|1.16B|2021-03-01|Mar 01, 2021|12/2020|-1.02|0.1541|1.33B|1.22B|2020-11-04|Nov 04, 2020|09/2020|0.28|0.2668|1.12B|983.86M|2020-08-10|Aug 10, 2020|06/2020|1.11|0.11|878.37M|740.98M|2020-05-05|May 05, 2020|03/2020|-0.44|-0.39|652.09M|632.5M|2020-02-10|Feb 10, 2020|12/2019|-1.11|-0.74|674.27M|666.64M 2021-12-04 07:10:01|00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH|FB|USD|Communication Services|Interactive Media & Services|United States|US30303M1027|68177|Meta Stock Price (FB) Formerly Facebook - Investing.com|853.56B|853560000000|306.84|22,130,924|8.87%|244.69-384.33|299.5-313.75|310.39|2781759516|1.3|22.19|112.33B|112330000000|13.99|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|3.22|3.19|29.01B|29.49B|2021-07-28|Jul 28, 2021|06/2021|3.61|3.61|29.08B|27.85B|2021-04-28|Apr 28, 2021|03/2021|3.3|2.35|26.17B|23.73B|2021-01-27|Jan 27, 2021|12/2020|3.88|3.19|28.07B|26.36B|2020-10-29|Oct 29, 2020|09/2020|2.71|1.9|21.47B|19.8B|2020-07-30|Jul 30, 2020|06/2020|1.8|1.39|18.69B|17,403M|2020-04-29|Apr 29, 2020|03/2020|1.71|1.74|17.74B|17.33B|2020-01-29|Jan 29, 2020|12/2019|2.56|2.53|21.08B|20.89B 2021-12-04 07:10:04|00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US5950171042|19500|Microchip Tech Stock Price Today MCHP Live Ticker - Investing.com|47.31B|47310000000|85.27|3,946,482|23.12%|64.53-88.93|84.22-87.25|84.24|554870712|1.54|62.27|6.04B|6040000000|1.35|0.93|1.10%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.07|1.06|1.65B|1.65B|2021-08-03|Aug 03, 2021|06/2021|0.99|1.91|1.57B|1.55B|2021-05-06|May 06, 2021|03/2021|1.85|1.74|1.47B|1.46B|2021-02-04|Feb 04, 2021|12/2020|1.62|1.58|1.35B|1.35B|2020-11-05|Nov 05, 2020|09/2020|1.56|1.43|1.31B|1.26B|2020-08-04|Aug 04, 2020|06/2020|1.56|1.44|1.31B|1.28B|2020-05-07|May 07, 2020|03/2020|1.46|1.35|1.33B|1.32B|2020-02-04|Feb 04, 2020|12/2019|1.32|1.26|1.29B|1.28B 2021-12-04 07:10:07|00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US5951121038|43000|Micron Stock Price Today MU Live Ticker - Investing.com|91.43B|91430000000|81.62|18,205,633|16.77%|65.67-96.94|80.64-84.43|82.88|1120169749|1.14|16.14|27.71B|27710000000|5.13|0.40|0.48%|Dec 20, 2021|2021-12-20||||||||||33|2021-09-28|Sep 28, 2021|08/2021|2.42|2.33|8.27B|8.23B|2021-06-30|Jun 30, 2021|05/2021|1.88|1.72|7.42B|7.23B|2021-03-31|Mar 31, 2021|02/2021|0.98|0.9471|6.24B|6.19B|2021-01-07|Jan 07, 2021|11/2020|0.78|0.6842|5.77B|5.66B|2020-09-29|Sep 29, 2020|08/2020|1.08|0.9832|6.06B|5.89B|2020-06-29|Jun 29, 2020|05/2020|0.82|0.75|5.44B|5.27B|2020-03-25|Mar 25, 2020|02/2020|0.45|0.37|4.8B|4.69B|2019-12-18|Dec 18, 2019|11/2019|0.48|0.47|5.14B|4.99B 2021-12-04 07:10:09|00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||USD|Information Technology|Software|United States|US5949181045|181000|Microsoft Stock Price Today MSFT Live Ticker - Investing.com|2.43T|2.43E+12|323.01|24,662,562|50.77%|209.11-349.67|318.03-332.7|329.49|7507980444|0.87|36.83|176.25B|176250000000|8.95|2.48|0.75%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.27|2.08|45.32B|44B|2021-07-27|Jul 27, 2021|06/2021|2.17|1.92|46.15B|44.22B|2021-04-27|Apr 27, 2021|03/2021|1.95|1.78|41.71B|41.04B|2021-01-26|Jan 26, 2021|12/2020|2.03|1.64|43.08B|40.22B|2020-10-27|Oct 27, 2020|09/2020|1.82|1.54|37.15B|35.76B|2020-07-22|Jul 22, 2020|06/2020|1.46|1.34|38.03B|36.55B|2020-04-29|Apr 29, 2020|03/2020|1.4|1.27|35.02B|33.66B|2020-01-29|Jan 29, 2020|12/2019|1.51|1.05|36.91B|32,512M 2021-12-04 07:10:11|00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||USD|Healthcare|Biotechnology|United States|US60770K1079|1300|Moderna Stock Price MRNA Stock - Investing.com|124.36B|124360000000|306.72|13,624,367|95.04%|102.68-496.71|293.6-318.79|301.49|405449527|-|18.52|11.83B|11830000000|16.28|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||18|2021-11-04|Nov 04, 2021|09/2021|7.7|8.97|4.97B|6.08B|2021-08-05|Aug 05, 2021|06/2021|6.46|5.96|4.35B|4.21B|2021-05-06|May 06, 2021|03/2021|2.84|2.43|1.94B|2.05B|2021-02-25|Feb 25, 2021|12/2020|-0.69|-0.3425|570.75M|279.41M|2020-10-29|Oct 29, 2020|09/2020|-0.59|-0.3782|157.91M|80.6M|2020-08-05|Aug 05, 2020|06/2020|-0.31|-0.35|66.35M|27.51M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.35|8.39M|17.6M|2020-02-26|Feb 26, 2020|12/2019|-0.37|-0.42|14.06M|17.37M 2021-12-04 07:10:14|00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US6092071058|79000|Mondelez Stock Price Today MDLZ Live Ticker - Investing.com|84.06B|84060000000|60.26|6,533,986|2.9%|52.91-65.6|59.69-60.57|59.46|1394972132|0.72|18.97|28.36B|28360000000|3.13|1.40|2.35%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6975|7.18B|7.05B|2021-07-27|Jul 27, 2021|06/2021|0.62|0.6497|6.64B|6.41B|2021-04-27|Apr 27, 2021|03/2021|0.77|0.6891|7.24B|7.01B|2021-01-28|Jan 28, 2021|12/2020|0.66|0.6651|7.3B|7.16B|2020-11-02|Nov 02, 2020|09/2020|0.64|0.6248|6.67B|6.48B|2020-07-28|Jul 28, 2020|06/2020|0.63|0.57|5.91B|5.91B|2020-04-28|Apr 28, 2020|03/2020|0.69|0.66|6.71B|6.62B|2020-01-29|Jan 29, 2020|12/2019|0.61|0.6|6.91B|6.84B 2021-12-04 07:10:16|00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US61174X1090|3340|Hansen Stock Price Today MNST Live Ticker - Investing.com|44.29B|44290000000|83.70|2,127,798|-3.26%|80.92-99.86|82.58-83.86|82.96|529139115|1.09|29.05|5.31B|5310000000|2.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.63|0.6683|1.41B|1.39B|2021-08-05|Aug 05, 2021|06/2021|0.75|0.6762|1.46B|1.39B|2021-05-06|May 06, 2021|03/2021|0.59|0.6145|1.24B|1.22B|2021-02-25|Feb 25, 2021|12/2020|0.88|0.5671|1.2B|1.13B|2020-11-05|Nov 05, 2020|09/2020|0.6697|0.6321|1.25B|1.23B|2020-08-04|Aug 04, 2020|06/2020|0.59|0.49|1.09B|1.01B|2020-05-07|May 07, 2020|03/2020|0.5397|0.48|1.06B|999.05M|2020-02-27|Feb 27, 2020|12/2019|0.4903|0.47|1.02B|1B 2021-12-04 07:10:19|00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Entertainment|United States|US64110W1027|0|Netease Stock Price Today NTES Live Ticker - Investing.com|65.08B|65080000000|100.05|3,609,354|13.91%|77.97-134.33|98.79-104.97|107.47|650471813|0.57|38.24|13.02B|13020000000|2.81|1.02|0.95%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-16|Nov 16, 2021|09/2021|5.74|5.99|22.19B|21.3B|2021-08-31|Aug 31, 2021|06/2021|6.24|6.06|20.52B|20.54B|2021-05-18|May 18, 2021|03/2021|7.47|6.35|20.52B|20.13B|2021-02-25|Feb 25, 2021|12/2020|2.34|2.82|19.76B|19.74B|2020-11-19|Nov 19, 2020|09/2020|5.35|3.43|18.66B|18.15B|2020-08-13|Aug 13, 2020|06/2020|7.96|32.12|18.18B|17.02B|2020-05-19|May 19, 2020|03/2020|6.43|27.82|17.06B|15.72B|2020-02-26|Feb 26, 2020|12/2019|5.61|24.62|15.73B|15.2B 2021-12-04 07:10:24|00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||USD|Communication Services|Entertainment|United States|US64110L1061|9400|Netflix Stock Price Today NFLX Live Ticker - Investing.com|266.71B|266710000000|602.13|3,817,651|21.03%|478.74-700.99|594-625.5|616.47|442952194|0.85|56.54|28.63B|28630000000|10.9|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|3.19|2.57|7.48B|7.48B|2021-07-20|Jul 20, 2021|06/2021|2.97|3.18|7.34B|7.32B|2021-04-20|Apr 20, 2021|03/2021|3.75|3.04|7.16B|7.14B|2021-01-19|Jan 19, 2021|12/2020|1.19|1.36|6.64B|6.62B|2020-10-20|Oct 20, 2020|09/2020|1.74|2.13|6.44B|6.39B|2020-07-16|Jul 16, 2020|06/2020|1.59|1.82|6.15B|6.08B|2020-04-21|Apr 21, 2020|03/2020|1.57|1.64|5.77B|5.75B|2020-01-21|Jan 21, 2020|12/2019|1.3|0.52|5.47B|5.45B 2021-12-04 07:10:26|00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US67066G1040|18975|Nvidia Stock Price Today NVDA Live Ticker - Investing.com|767.32B|767320000000|306.93|33,977,434|129.12%|115.67-346.47|301.3-321.29|321.26|2500000000|1.37|99.18|24.27B|24270000000|3.24|0.16|0.05%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-17|Nov 17, 2021|10/2021|1.17|1.11|7.1B|6.82B|2021-08-18|Aug 18, 2021|07/2021|1.04|1.02|6.51B|6.33B|2021-05-26|May 26, 2021|04/2021|0.915|0.822|5.66B|5.4B|2021-02-24|Feb 24, 2021|01/2021|3.1|2.81|5B|4.82B|2020-11-18|Nov 18, 2020|10/2020|2.91|2.58|4.73B|4.42B|2020-08-19|Aug 19, 2020|07/2020|2.18|1.97|3.87B|3.65B|2020-05-21|May 21, 2020|04/2020|1.8|1.65|3.08B|2.97B|2020-02-13|Feb 13, 2020|01/2020|1.89|1.67|3.11B|2.96B 2021-12-04 07:10:29|00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|NL0009538784|29000|NXP Stock Price Today NXPI Live Ticker - Investing.com|60.4B|60400000000|227.12|2,235,775|43.03%|153-234.68|221.56-228.46|222.73|265933249|1.39|39.60|10.53B|10530000000|5.62|2.25|1.01%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-01|Nov 01, 2021|09/2021|2.89|2.75|2.86B|2.85B|2021-08-02|Aug 02, 2021|06/2021|2.44|2.31|2.6B|2.58B|2021-04-26|Apr 26, 2021|03/2021|3.22|2.27|2.57B|2.56B|2021-02-01|Feb 01, 2021|12/2020|2.15|2.11|2.51B|2.46B|2020-10-26|Oct 26, 2020|09/2020|1.59|1.54|2.27B|2.24B|2020-07-27|Jul 27, 2020|06/2020|-0.4583|0.86|1.82B|1.81B|2020-04-27|Apr 27, 2020|03/2020|1.48|1.37|2.02B|2.02B|2020-02-03|Feb 03, 2020|12/2019|2.05|2.02|2.3B|2.28B 2021-12-04 07:10:32|00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|IT Services|United States|US6792951054|4176|Okta Inc Stock Price Today OKTA Live Ticker - Investing.com|33.38B|33380000000|214.59|1,437,797|-11.45%|196.78-294|210.23-225|221.18|155543807|1.01|-|1.15B|1150000000|-4.68|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-12-01|Dec 01, 2021|10/2021|-0.07|-0.2386|350.68M|327.25M|2021-09-01|Sep 01, 2021|07/2021|-0.11|-0.3529|315.5M|296.72M|2021-05-26|May 26, 2021|04/2021|-0.1|-0.2016|251.01M|238.63M|2021-03-03|Mar 03, 2021|01/2021|0.06|-0.0115|234.74M|222.51M|2020-12-02|Dec 02, 2020|10/2020|0.04|-0.0099|217.38M|202.82M|2020-08-27|Aug 27, 2020|07/2020|0.07|-0.02|200.45M|186.26M|2020-05-28|May 28, 2020|04/2020|-0.07|-0.18|182.86M|171.78M|2020-03-05|Mar 05, 2020|01/2020|-0.01|-0.05|167.33M|156.6M 2021-12-04 07:10:35|00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US67103H1077|80536|O'Reilly Stock Price Today ORLY Live Ticker - Investing.com|44.42B|44420000000|659.18|402,630|47.63%|424.03-669.09|655.42-668.49|657.35|67384615|0.99|22.77|12.86B|12860000000|28.86|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|8.07|7.21|3.48B|3.31B|2021-07-28|Jul 28, 2021|06/2021|8.33|7.67|3.47B|3.25B|2021-04-28|Apr 28, 2021|03/2021|7.06|5.46|3.09B|2.85B|2021-02-10|Feb 10, 2021|12/2020|5.4|5.13|2.83B|2.78B|2020-10-28|Oct 28, 2020|09/2020|7.07|6.44|3.21B|3.03B|2020-07-29|Jul 29, 2020|06/2020|7.1|4.39|3.09B|2.66B|2020-04-22|Apr 22, 2020|03/2020|3.97|3.98|2.48B|2.45B|2020-02-05|Feb 05, 2020|12/2019|4.25|4.27|2.48B|2.47B 2021-12-04 07:10:38|00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US6937181088|26000|PACCAR Stock Price Today PCAR Live Ticker - Investing.com|29.74B|29740000000|85.67|2,059,784|-0.67%|77.96-103.19|84.9-86.39|83.96|347177323|0.97|16.74|22.4B|22400000000|5.02|1.36|1.62%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.08|1.2|4.74B|4.73B|2021-07-27|Jul 27, 2021|06/2021|1.41|1.4|5.39B|5.52B|2021-04-27|Apr 27, 2021|03/2021|1.35|1.28|5.41B|5.36B|2021-01-26|Jan 26, 2021|12/2020|1.17|1.22|5.14B|5.2B|2020-10-20|Oct 20, 2020|09/2020|1.11|0.99|4.54B|4.5B|2020-07-21|Jul 21, 2020|06/2020|0.43|0.3|2.7B|2.95B|2020-04-21|Apr 21, 2020|03/2020|1.03|1.21|4.78B|4.98B|2020-01-28|Jan 28, 2020|12/2019|1.53|1.51|5.71B|5.55B 2021-12-04 07:10:41|00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US7043261079|15000|Paychex Stock Price Today PAYX Live Ticker - Investing.com|43.2B|43200000000|119.80|1,365,362|28.4%|85.38-126.82|118.7-121.29|120.65|360590737|0.9|35.87|4.21B|4210000000|3.36|2.64|2.19%|Dec 22, 2021|2021-12-22||||||||||34|2021-09-30|Sep 30, 2021|08/2021|0.89|0.8009|1.08B|1.04B|2021-06-25|Jun 25, 2021|05/2021|0.72|0.6697|1.03B|980.48M|2021-04-06|Apr 06, 2021|02/2021|0.96|0.9197|1.11B|1.11B|2020-12-23|Dec 23, 2020|11/2020|0.73|0.66|983.7M|954M|2020-10-06|Oct 06, 2020|08/2020|0.63|0.5519|932.2M|895.38M|2020-07-07|Jul 07, 2020|05/2020|0.61|0.6|915.1M|910.91M|2020-03-25|Mar 25, 2020|02/2020|0.97|0.96|1.14B|1.14B|2019-12-18|Dec 18, 2019|11/2019|0.7|0.68|990.7M|987.3M 2021-12-04 07:10:43|00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US70450Y1038|26500|PayPal Holdings Inc Stock Price Today PYPL Live Ticker - Investing.com|216.1B|216100000000|183.93|13,292,804|-14.27%|179.15-309.76|179.29-187.8|187.15|1174930172|1.17|45.07|24.57B|24570000000|4.15|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||25|2021-11-08|Nov 08, 2021|09/2021|1.11|1.08|6.18B|6.23B|2021-07-28|Jul 28, 2021|06/2021|1.15|1.12|6.24B|6.27B|2021-05-05|May 05, 2021|03/2021|1.22|1.01|6.03B|5.91B|2021-02-03|Feb 03, 2021|12/2020|1.08|0.9967|6.12B|6.09B|2020-11-02|Nov 02, 2020|09/2020|1.07|0.94|5.46B|5.42B|2020-07-29|Jul 29, 2020|06/2020|1.07|0.87|5.26B|4.99B|2020-05-06|May 06, 2020|03/2020|0.66|0.75|4.62B|4.74B|2020-01-29|Jan 29, 2020|12/2019|0.86|0.83|4.96B|4.94B 2021-12-04 07:10:46|00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US70614W1009|8976|Peloton Interactive Inc Stock Price Today PTON Live Ticker - Investing.com|14.38B|14380000000|43.55|12,650,873|-62.52%|41.13-171|42.29-46.5|44.45|330198104|-|-|4.07B|4070000000|-2.14|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-1.25|-1.1|805.2M|808.01M|2021-08-26|Aug 26, 2021|06/2021|-1.05|-0.439|936.9M|928.57M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.1237|1.26B|1.12B|2021-02-04|Feb 04, 2021|12/2020|0.18|0.0814|1.06B|1.03B|2020-11-05|Nov 05, 2020|09/2020|0.2|0.1142|757.9M|735.2M|2020-09-10|Sep 10, 2020|06/2020|0.27|0.1|607.1M|586.19M|2020-05-06|May 06, 2020|03/2020|-0.2|-0.18|524.6M|488.46M|2020-02-05|Feb 05, 2020|12/2019|-0.2|-0.34|466.3M|423.71M 2021-12-04 07:10:49|00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US7134481081|291000|Pepsi Stock Price Today PEP Live Ticker - Investing.com|227.74B|227740000000|164.71|3,989,834|14.03%|128.33-166.8|161.34-164.88|160.62|1382652943|0.65|26.77|76.68B|76680000000|6|4.30|2.68%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-05|Oct 05, 2021|09/2021|1.79|1.73|20.19B|19.39B|2021-07-13|Jul 13, 2021|06/2021|1.72|1.53|19.22B|17.96B|2021-04-15|Apr 15, 2021|03/2021|1.21|1.12|14.82B|14.55B|2021-02-11|Feb 11, 2021|12/2020|1.47|1.46|22.46B|21.8B|2020-10-01|Oct 01, 2020|09/2020|1.66|1.49|18.09B|17.21B|2020-07-13|Jul 13, 2020|06/2020|1.32|1.25|15.95B|15.37B|2020-04-28|Apr 28, 2020|03/2020|1.07|1.03|13.88B|13.19B|2020-02-13|Feb 13, 2020|12/2019|1.45|1.44|20.64B|20.25B 2021-12-04 07:10:51|00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US7223041028|7986|Pinduoduo Stock Price Today PDD Live Ticker - Investing.com|68.23B|68230000000|54.44|7,084,790|-62.5%|52.03-212.3|51.91-57|59.28|1253288801|1.45|-|14.59B|14590000000|-0.1|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-26|Nov 26, 2021|09/2021|0.29|-0.4634|21.51B|25.83B|2021-08-24|Aug 24, 2021|06/2021|1.69|-1.88|23.05B|26.63B|2021-05-26|May 26, 2021|03/2021|-2.33|-2.46|22.17B|19.82B|2021-03-17|Mar 17, 2021|12/2020|-0.15|-0.2543|26.55B|19.12B|2020-11-12|Nov 12, 2020|09/2020|-0.66|-1.43|14.21B|12.22B|2020-08-21|Aug 21, 2020|06/2020|-0.75|-1.53|12.19B|12.22B|2020-05-22|May 22, 2020|03/2020|-0.7141|-2.07|6.6B|5.17B|2020-03-11|Mar 11, 2020|12/2019|-1.52|-1.88|10.79B|11.04B 2021-12-04 07:10:53|00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US7475251036|45000|QUAL Stock Price Today QCOM Live Ticker - Investing.com|197.69B|197690000000|176.51|9,834,356|17.74%|122.17-188.77|173.71-180.27|177.03|1120000000|1.28|22.49|33.57B|33570000000|7.87|2.72|1.54%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|2.55|2.26|9.32B|8.84B|2021-07-28|Jul 28, 2021|06/2021|1.92|1.68|8B|7.53B|2021-04-28|Apr 28, 2021|03/2021|1.9|1.69|7.93B|7.62B|2021-02-03|Feb 03, 2021|12/2020|2.17|2.1|8.23B|8.26B|2020-11-04|Nov 04, 2020|09/2020|1.45|1.17|6.5B|5.9B|2020-07-29|Jul 29, 2020|06/2020|0.86|0.71|4.89B|4.81B|2020-04-29|Apr 29, 2020|03/2020|0.88|0.79|5.21B|5.03B|2020-02-05|Feb 05, 2020|12/2019|0.99|0.85|5.06B|4.84B 2021-12-04 07:10:57|00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US75886F1075|9766|Regeneron Stock Price Today REGN Live Ticker - Investing.com|66.41B|66410000000|635.16|753,646|27.33%|441.3-686.62|623.12-641.79|634|104555539|0.18|10.12|13.54B|13540000000|62.64|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|15.37|10.36|3.45B|2.75B|2021-08-05|Aug 05, 2021|06/2021|25.8|17.72|5.14B|3.96B|2021-05-06|May 06, 2021|03/2021|9.89|8.68|2.53B|2.5B|2021-02-05|Feb 05, 2021|12/2020|9.53|8.38|2.42B|2.42B|2020-11-05|Nov 05, 2020|09/2020|8.36|6.95|2.29B|2.08B|2020-08-05|Aug 05, 2020|06/2020|7.16|5.91|1.95B|1.73B|2020-05-05|May 05, 2020|03/2020|6.6|6.06|1.83B|1.76B|2020-02-06|Feb 06, 2020|12/2019|7.5|6.93|2.17B|2.11B 2021-12-04 07:11:04|00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US7782961038|93700|Ross Stock Price Today ROST Live Ticker - Investing.com|39.16B|39160000000|110.19|1,886,118|-2.54%|104.79-134.16|108.75-111.33|110.56|355365961|1.02|24.67|18.15B|18150000000|4.48|1.14|1.03%|Mar 01, 2022|2022-03-01||||||||||35|2021-11-18|Nov 18, 2021|10/2021|1.09|0.7833|4.57B|4.33B|2021-08-19|Aug 19, 2021|07/2021|1.39|1|4.8B|4.52B|2021-05-20|May 20, 2021|04/2021|1.34|0.8954|4.52B|3.9B|2021-03-02|Mar 02, 2021|01/2021|0.57|1|4.25B|4.27B|2020-11-19|Nov 19, 2020|10/2020|1.02|0.6091|3.75B|3.42B|2020-08-20|Aug 20, 2020|07/2020|0.06|-0.28|2.68B|2.51B|2020-05-21|May 21, 2020|04/2020|-0.87|0.12|1.84B|2.23B|2020-03-03|Mar 03, 2020|01/2020|1.28|1.26|4.41B|4.36B 2021-12-04 07:11:07|00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US81181C1045|2092|Seattle Stock Price Today SGEN Live Ticker - Investing.com|27.56B|27560000000|150.74|826,831|-16.33%|133.2-202.6|148.04-159.52|158.67|182855795|0.79|-|1.75B|1750000000|-1.85|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-1.61|-0.5758|424.06M|385.13M|2021-07-29|Jul 29, 2021|06/2021|-0.47|-0.6122|388.48M|354.32M|2021-04-29|Apr 29, 2021|03/2021|-0.67|-0.6119|331.98M|336.16M|2021-02-11|Feb 11, 2021|12/2020|0.9|0.89|601.29M|586.54M|2020-10-29|Oct 29, 2020|09/2020|3.5|-0.4007|1.06B|330.52M|2020-07-30|Jul 30, 2020|06/2020|-0.12|-0.6|278M|256.73M|2020-04-30|Apr 30, 2020|03/2020|-0.98|-0.75|234.51M|211.01M|2020-02-06|Feb 06, 2020|12/2019|0.14|-0.5|289.8M|219.21M 2021-12-04 07:11:09|00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||USD|Communication Services|Media|United States|US82968B1035|5726|Sirius Stock Price Today SIRI Live Ticker - Investing.com|24.84B|24840000000|6.210|16,584,396|-3.42%|5.75-8.14|6.19-6.35|6.25|3999493824|1|78.00|8.6B|8600000000|0.08|0.09|1.41%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0724|2.2B|2.16B|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0668|2.16B|2.06B|2021-04-28|Apr 28, 2021|03/2021|0.05|0.0612|2.06B|2.01B|2021-02-02|Feb 02, 2021|12/2020|0.0713|0.0553|2.19B|2.07B|2020-10-22|Oct 22, 2020|09/2020|0.06|0.0547|2.03B|1.94B|2020-07-30|Jul 30, 2020|06/2020|0.0666|0.05|1.87B|1.88B|2020-04-28|Apr 28, 2020|03/2020|0.0645|0.05|1.95B|1.93B|2020-02-04|Feb 04, 2020|12/2019|0.0509|0.05|2.06B|2.02B 2021-12-04 07:11:12|00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US83088M1027|10000|Skyworks Stock Price Today SWKS Live Ticker - Investing.com|24.71B|24710000000|149.41|1,637,305|3.97%|137.95-202.87|147.74-152.88|149.7|165387253|1.12|16.69|5.11B|5110000000|8.97|2.24|1.50%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.62|2.55|1.31B|1.3B|2021-07-29|Jul 29, 2021|06/2021|2.15|2.14|1.12B|1.1B|2021-04-29|Apr 29, 2021|03/2021|2.37|2.35|1.17B|1.15B|2021-01-28|Jan 28, 2021|12/2020|3.36|2.09|1.51B|1.06B|2020-11-02|Nov 02, 2020|09/2020|1.85|1.52|956.8M|842.41M|2020-07-23|Jul 23, 2020|06/2020|1.25|1.13|736.8M|690.75M|2020-05-04|May 04, 2020|03/2020|1.34|1.33|766.1M|766.1M|2020-01-23|Jan 23, 2020|12/2019|1.68|1.84|896.1M|979.24M 2021-12-04 07:11:16|00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US8486371045|6500|Splunk Stock Price Today SPLK Live Ticker - Investing.com|18.14B|18140000000|114.21|1,876,139|-27.73%|108.15-185.73|108.08-116.89|116.92|158787176|1.33|-|2.52B|2520000000|-8.23|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-12-01|Dec 01, 2021|10/2021|-0.37|-0.5335|664.75M|642.99M|2021-08-25|Aug 25, 2021|07/2021|-0.62|-0.6897|605.74M|563.35M|2021-06-02|Jun 02, 2021|04/2021|-0.91|-0.6993|502.05M|491.67M|2021-03-03|Mar 03, 2021|01/2021|0.38|0.0266|745.08M|677.54M|2020-12-02|Dec 02, 2020|10/2020|-0.07|0.0893|559M|612.95M|2020-08-26|Aug 26, 2020|07/2020|-0.33|-0.33|491.66M|520.42M|2020-05-21|May 21, 2020|04/2020|-0.56|-0.57|434.08M|443.21M|2020-03-04|Mar 04, 2020|01/2020|0.96|0.97|791.18M|782.7M 2021-12-04 07:11:18|00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US8552441094|383000|Starbucks Stock Price Today SBUX Live Ticker - Investing.com|130.51B|130510000000|111.24|6,585,652|11.12%|95.92-126.32|110.08-112.85|111.42|1173200000|0.81|31.47|29.06B|29060000000|3.54|1.96|1.76%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1|0.9939|8.15B|8.21B|2021-07-27|Jul 27, 2021|06/2021|1.01|0.7806|7.5B|7.29B|2021-04-27|Apr 27, 2021|03/2021|0.62|0.532|6.67B|6.78B|2021-01-26|Jan 26, 2021|12/2020|0.61|0.5531|6.75B|6.91B|2020-10-29|Oct 29, 2020|09/2020|0.51|0.312|6.2B|6.06B|2020-07-28|Jul 28, 2020|06/2020|-0.46|-0.57|4.22B|4.1B|2020-04-28|Apr 28, 2020|03/2020|0.32|0.34|6B|5.89B|2020-01-28|Jan 28, 2020|12/2019|0.79|0.65|7.10B|6,488M 2021-12-04 07:11:21|00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US8716071076|15036|Synopsys Stock Price Today SNPS Live Ticker - Investing.com|52.55B|52550000000|344.56|651,127|46.95%|217.79-365.38|339.1-352.13|349.67|152502754|1.13|72.53|4.2B|4200000000|4.82|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-12-01|Dec 01, 2021|10/2021|1.82|1.79|1.15B|1.15B|2021-08-18|Aug 18, 2021|07/2021|1.81|1.78|1.06B|1.05B|2021-05-19|May 19, 2021|04/2021|1.7|1.53|1.02B|988.97M|2021-02-17|Feb 17, 2021|01/2021|1.52|1.46|970.32M|954.93M|2020-12-02|Dec 02, 2020|10/2020|1.58|1.56|1.03B|1.02B|2020-08-19|Aug 19, 2020|07/2020|1.74|1.34|964.13M|894.12M|2020-05-20|May 20, 2020|04/2020|1.22|0.99|861.33M|836.49M|2020-02-19|Feb 19, 2020|01/2020|1.01|0.92|834.38M|821.69M 2021-12-04 07:11:24|00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US8725901040|75000|T-Mobile US Inc Stock Price Today TMUS Live Ticker - Investing.com|140.86B|140860000000|112.77|5,490,778|-14.04%|106.7-150.2|109.03-112.99|110.36|1249053529|0.52|41.26|79.67B|79670000000|2.67|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4996|19.62B|20.22B|2021-07-29|Jul 29, 2021|06/2021|0.78|0.5079|19.95B|19.36B|2021-05-04|May 04, 2021|03/2021|0.74|0.5373|19.76B|18.73B|2021-02-04|Feb 04, 2021|12/2020|0.6|0.5135|20.34B|19.93B|2020-11-05|Nov 05, 2020|09/2020|1|0.4616|19.27B|18.33B|2020-08-06|Aug 06, 2020|06/2020|0.09|0.11|17.67B|17.64B|2020-05-06|May 06, 2020|03/2020|1.1|1.03|11.11B|11.41B|2020-02-06|Feb 06, 2020|12/2019|0.8684|0.83|11.88B|11.82B 2021-12-04 07:11:27|00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||USD|Consumer Discretionary|Automobiles|United States|US88160R1014|70757|Tesla Stock Price Today TSLA Live Ticker - Investing.com|1.02T|1.02E+12|1,014.97|25,175,586|71.05%|539.49-1,243.49|1,000.21-1,090.58|1,084.6|1006419424|2.05|351.95|46.85B|46850000000|3.08|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.86|1.62|13.76B|14B|2021-07-26|Jul 26, 2021|06/2021|1.45|0.9417|11.96B|11.51B|2021-04-26|Apr 26, 2021|03/2021|0.93|0.7651|10.39B|10.48B|2021-01-27|Jan 27, 2021|12/2020|0.8|1.02|10.74B|10.74B|2020-10-21|Oct 21, 2020|09/2020|0.76|0.59|8.77B|8,435M|2020-07-22|Jul 22, 2020|06/2020|0.44|0.00|6.04B|6.04B|2020-04-29|Apr 29, 2020|03/2020|0.25|-0.28|5.99B|6.11B|2020-01-29|Jan 29, 2020|12/2019|2.14|0.34|7.38B|7,020M 2021-12-04 07:11:30|00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US8825081040|30000|Texas Instruments Stock Price Today TXN Live Ticker - Investing.com|178.59B|178590000000|193.38|3,960,768|19.39%|159.63-202.26|191.68-196.03|193.58|923526047|0.93|24.85|17.59B|17590000000|7.79|4.60|2.38%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.07|2.05|4.64B|4.66B|2021-07-21|Jul 21, 2021|06/2021|2.05|1.83|4.58B|4.36B|2021-04-27|Apr 27, 2021|03/2021|1.87|1.58|4.29B|4B|2021-01-26|Jan 26, 2021|12/2020|1.8|1.34|4.08B|3.61B|2020-10-20|Oct 20, 2020|09/2020|1.45|1.28|3.82B|3.44B|2020-07-21|Jul 21, 2020|06/2020|1.48|0.88|3.24B|2.95B|2020-04-21|Apr 21, 2020|03/2020|1.24|1.01|3.33B|3.18B|2020-01-22|Jan 22, 2020|12/2019|1.12|1.03|3.35B|3.25B 2021-12-04 07:11:33|00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US89677Q1076|33400|Ctrip Stock Price Today TCOM Live Ticker - Investing.com|16.1B|16100000000|25.26|4,431,640|-28.28%|23.61-45.14|24.93-28.29|28.77|637456412|1.18|30.51|3.2B|3200000000|0.94|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-30|Nov 30, 2021|09/2021|--|0.1106|--|5.32B|2021-09-23|Sep 23, 2021|06/2021|1.13|0.3506|5.89B|5.69B|2021-05-19|May 19, 2021|03/2021|-0.34|-2.08|4.11B|3.09B|2021-03-03|Mar 03, 2021|12/2020|1.75|0.2781|4.96B|4.95B|2020-12-01|Dec 01, 2020|09/2020|2.32|1.02|5.46B|5.2B|2020-09-24|Sep 24, 2020|06/2020|-1.93|-3.25|3.16B|2.35B|2020-05-28|May 28, 2020|03/2020|-3.73|-3.52|4.73B|4.11B|2020-03-18|Mar 18, 2020|12/2019|1.94|0.81|8.34B|8.24B 2021-12-04 07:11:36|00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US92343E1029|908|VeriSign Stock Price Today VRSN Live Ticker - Investing.com|26.5B|26500000000|238.61|528,876|18.82%|184.6-248.22|236.5-241.73|240.73|111078436|0.85|44.41|1.31B|1310000000|5.42|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.4|1.4|334.24M|332.02M|2021-07-22|Jul 22, 2021|06/2021|1.31|1.36|329.41M|328.97M|2021-04-22|Apr 22, 2021|03/2021|1.33|1.35|323.62M|323.5M|2021-02-11|Feb 11, 2021|12/2020|1.27|1.33|320.28M|320.3M|2020-10-22|Oct 22, 2020|09/2020|1.28|1.4|317.88M|316.34M|2020-07-23|Jul 23, 2020|06/2020|1.37|1.32|314.37M|312.65M|2020-04-23|Apr 23, 2020|03/2020|2.96|1.28|312.52M|312.75M|2020-02-06|Feb 06, 2020|12/2019|1.31|1.33|310.54M|310.4M 2021-12-04 07:11:40|00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US92345Y1064|8960|Verisk Stock Price Today VRSK Live Ticker - Investing.com|35.72B|35720000000|221.65|766,321|14.34%|159.79-231.57|219.17-227.49|225.87|161161375|0.76|52.79|2.95B|2950000000|4.28|1.16|0.51%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.44|1.37|759M|757.4M|2021-08-03|Aug 03, 2021|06/2021|1.17|1.33|747.5M|738.07M|2021-05-04|May 04, 2021|03/2021|1.23|1.25|726.1M|725.66M|2021-02-23|Feb 23, 2021|12/2020|1.27|1.3|713.3M|716.22M|2020-11-04|Nov 04, 2020|09/2020|1.32|1.2|702.7M|692.08M|2020-08-04|Aug 04, 2020|06/2020|1.29|1.19|678.8M|686.01M|2020-05-05|May 05, 2020|03/2020|1.17|1.13|689.8M|684.4M|2020-02-18|Feb 18, 2020|12/2019|1.13|1.12|676.8M|668.77M 2021-12-04 07:11:45|00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US92532F1003|3400|Vertex Stock Price Today VRTX Live Ticker - Investing.com|51.82B|51820000000|203.81|1,753,411|-10.16%|176.36-242.9|202-206.43|204.45|254251938|0.59|24.51|7.13B|7130000000|8.34|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|3.56|3.09|1.98B|1.86B|2021-07-29|Jul 29, 2021|06/2021|3.11|2.53|1.79B|1.72B|2021-04-29|Apr 29, 2021|03/2021|2.98|2.7|1.72B|1.66B|2021-02-01|Feb 01, 2021|12/2020|2.51|2.57|1.63B|1.59B|2020-10-29|Oct 29, 2020|09/2020|2.64|2.35|1.54B|1.49B|2020-07-30|Jul 30, 2020|06/2020|2.61|2.09|1.52B|1.39B|2020-04-29|Apr 29, 2020|03/2020|2.56|1.87|1.52B|1.3B|2020-01-30|Jan 30, 2020|12/2019|1.7|1.21|1.26B|1.01B 2021-12-04 07:11:47|00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US9314271084|258500|Walgreen Stock Price Today WBA Live Ticker - Investing.com|40.28B|40280000000|46.53|6,046,667|8.66%|39.03-57.04|44.51-46.58|44.62|865612358|0.51|19.40|132.51B|132510000000|2.3|1.91|4.28%|Jan 06, 2022|2022-01-06||||||||||33|2021-10-14|Oct 14, 2021|08/2021|1.17|1.04|34.26B|33.03B|2021-07-01|Jul 01, 2021|05/2021|1.38|1.16|34.03B|33.49B|2021-03-31|Mar 31, 2021|02/2021|1.4|1.1|32.78B|36.2B|2021-01-07|Jan 07, 2021|11/2020|1.22|1.03|36.31B|34.93B|2020-10-15|Oct 15, 2020|08/2020|1.02|0.9609|34.75B|34.37B|2020-07-09|Jul 09, 2020|05/2020|0.83|1.19|34.63B|34.3B|2020-04-02|Apr 02, 2020|02/2020|1.52|1.46|35.82B|35.27B|2020-01-08|Jan 08, 2020|11/2019|1.37|1.41|34.34B|34.58B 2021-12-04 07:11:50|00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US98138H1014|12500|Workday Stock Price Today WDAY Live Ticker - Investing.com|66.75B|66750000000|266.99|1,578,373|19.1%|214.77-307.81|259.87-269.98|266.66|250000000|1.36|2,811.39|4.89B|4890000000|0.09|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-18|Nov 18, 2021|10/2021|1.1|0.8676|1.33B|1.31B|2021-08-26|Aug 26, 2021|07/2021|1.23|0.7792|1.26B|1.24B|2021-05-26|May 26, 2021|04/2021|0.87|0.7303|1.18B|1.16B|2021-02-25|Feb 25, 2021|01/2021|0.73|0.5544|1.13B|1.12B|2020-11-19|Nov 19, 2020|10/2020|0.86|0.6725|1.11B|1.09B|2020-08-27|Aug 27, 2020|07/2020|0.84|0.66|1.06B|1.04B|2020-05-27|May 27, 2020|04/2020|0.44|0.49|1.02B|1B|2020-02-27|Feb 27, 2020|01/2020|0.5|0.4|976.3M|964.84M 2021-12-04 07:11:53|00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US98389B1008|11367|Xcel Energy Stock Price Today XEL Live Ticker - Investing.com|35.11B|35110000000|65.17|3,482,568|-3.18%|57.25-72.94|64.16-65.58|64.65|538675570|0.37|22.13|13.02B|13020000000|2.92|1.83|2.83%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.13|1.18|3.47B|3.41B|2021-07-29|Jul 29, 2021|06/2021|0.58|0.5552|3.07B|2.69B|2021-04-29|Apr 29, 2021|03/2021|0.67|0.6065|3.54B|2.9B|2021-01-28|Jan 28, 2021|12/2020|0.54|0.5397|2.95B|3.16B|2020-10-29|Oct 29, 2020|09/2020|1.14|1.06|3.18B|3.37B|2020-07-30|Jul 30, 2020|06/2020|0.54|0.47|2.59B|2.66B|2020-05-07|May 07, 2020|03/2020|0.56|0.6|2.81B|3.18B|2020-01-30|Jan 30, 2020|12/2019|0.56|0.54|2.8B|3.06B 2021-12-04 07:11:56|00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US9839191015|4890|Xilinx Stock Price Today XLNX Live Ticker - Investing.com|53.8B|53800000000|217.06|2,238,496|50.33%|111.84-239.79|211.26-229.4|218.7|247880415|0.99|68.15|3.47B|3470000000|3.21|1.48|0.68%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.94|0.8583|936M|890.97M|2021-07-28|Jul 28, 2021|06/2021|0.83|0.7793|878.61M|859.29M|2021-05-04|May 04, 2021|03/2021|0.75|0.7335|850.99M|818.31M|2021-01-27|Jan 27, 2021|12/2020|0.69|0.6855|803.4M|775.72M|2020-10-21|Oct 21, 2020|09/2020|0.79|0.7227|766.54M|756.72M|2020-07-30|Jul 30, 2020|06/2020|0.38|0.54|727M|723.8M|2020-04-22|Apr 22, 2020|03/2020|0.65|0.65|756.17M|750.89M|2020-01-28|Jan 28, 2020|12/2019|0.64|0.6|723M|731.35M 2021-12-04 07:11:59|00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||USD|Information Technology|Software|United States|US98980L1017|5725|Zoom Video Communications Inc Stock Price Today ZM Live Ticker - Investing.com|54.81B|54810000000|183.92|4,380,475|-55.53%|177.19-451.7|177.12-187.83|191.75|297994568|-|50.99|4.87B|4870000000|3.76|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||13|2021-11-22|Nov 22, 2021|10/2021|1.11|1.09|1.05B|1.02B|2021-08-30|Aug 30, 2021|07/2021|1.36|1.16|1.02B|991.21M|2021-06-15|Jun 15, 2021|04/2021|13.2|0.09|956.24M|202.72M|2021-03-01|Mar 01, 2021|01/2021|5|0.79|882.49M|811.77M|2020-11-30|Nov 30, 2020|10/2020|0.99|0.7608|777.2M|693.42M|2020-08-31|Aug 31, 2020|07/2020|0.92|0.45|663.52M|500.16M|2020-06-02|Jun 02, 2020|04/2020|0.2|0.09|328.17M|203.53M|2020-03-04|Mar 04, 2020|01/2020|0.15|0.07|188.25M|176.55M 2021-12-04 07:12:01|00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Capital Goods|Constr. - Supplies & Fixtures|United States|US88579Y1010|94987|3M Stock Price Today MMM Live Ticker - Investing.com|99.46B|99460000000|172.59|2,617,242|0.44%|163.38-208.95|169.18-172.91|170.26|576252803|0.95|16.72|35.33B|35330000000|10.18|5.91|3.48%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.45|2.21|8.94B|8.65B|2021-07-27|Jul 27, 2021|06/2021|2.59|2.28|8.95B|8.53B|2021-04-27|Apr 27, 2021|03/2021|2.77|2.29|8.85B|8.44B|2021-01-26|Jan 26, 2021|12/2020|2.38|2.15|8.58B|8.4B|2020-10-27|Oct 27, 2020|09/2020|2.43|2.26|8.35B|8.31B|2020-07-28|Jul 28, 2020|06/2020|1.78|1.8|7.18B|7.32B|2020-04-28|Apr 28, 2020|03/2020|2.16|2.03|8.08B|7.91B|2020-01-28|Jan 28, 2020|12/2019|1.95|2.11|8.11B|8.11B 2021-12-04 07:12:04|00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US0970231058|141000|Boeing Stock Price Today BA Live Ticker - Investing.com|116.65B|116650000000|198.49|9,607,237|-16.32%|188-278.57|195.42-199.9|202.38|587699224|1.52|-|63.3B|63300000000|-14.74|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|-0.6|-0.198|15.28B|16.37B|2021-07-28|Jul 28, 2021|06/2021|0.4|-0.8294|17B|16.6B|2021-04-28|Apr 28, 2021|03/2021|-1.53|-1.05|15.22B|15.23B|2021-01-27|Jan 27, 2021|12/2020|-15.25|-1.64|15.3B|15.06B|2020-10-28|Oct 28, 2020|09/2020|-1.39|-2.31|14.14B|14.2B|2020-07-29|Jul 29, 2020|06/2020|-4.79|-2.55|11.81B|12.95B|2020-04-29|Apr 29, 2020|03/2020|-1.7|-1.67|16.91B|17.33B|2020-01-29|Jan 29, 2020|12/2019|-2.33|1.32|17.91B|21.7B 2021-12-04 07:12:06|00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US1491231015|97300|Caterpillar Stock Price Today CAT Live Ticker - Investing.com|107B|107000000000|197.80|3,462,044|13.27%|175.11-246.69|195.74-199.39|196.79|540941600|0.9|21.37|48.41B|48410000000|9.21|4.44|2.26%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|2.66|2.2|12.4B|12.56B|2021-07-30|Jul 30, 2021|06/2021|2.6|2.41|12.89B|12.51B|2021-04-29|Apr 29, 2021|03/2021|2.87|1.94|11.89B|10.94B|2021-01-29|Jan 29, 2021|12/2020|2.12|1.49|11.24B|11.19B|2020-10-27|Oct 27, 2020|09/2020|1.34|1.18|9.88B|9.73B|2020-07-31|Jul 31, 2020|06/2020|1.03|0.64|10B|9.33B|2020-04-28|Apr 28, 2020|03/2020|1.6|1.69|10.64B|10.77B|2020-01-31|Jan 31, 2020|12/2019|2.63|2.38|13.14B|13.39B 2021-12-04 07:12:09|00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US1667641005|47736|Chevron Stock Price Today CVX Live Ticker - Investing.com|220.55B|220550000000|114.41|10,792,746|27.41%|83.53-118.08|113.58-117|115.14|1927685919|1.27|22.33|134.86B|134860000000|5.16|5.36|4.66%|Jan 28, 2022|2022-01-28||||||||||30|2021-10-29|Oct 29, 2021|09/2021|2.96|2.2|44.71B|39.97B|2021-07-30|Jul 30, 2021|06/2021|1.71|1.59|37.6B|36.33B|2021-04-30|Apr 30, 2021|03/2021|0.9|0.8873|32.03B|32.54B|2021-01-29|Jan 29, 2021|12/2020|-0.01|0.0918|25.25B|25.82B|2020-10-30|Oct 30, 2020|09/2020|0.11|-0.2565|24.45B|25.84B|2020-07-31|Jul 31, 2020|06/2020|-1.59|-0.93|13.49B|21.87B|2020-05-01|May 01, 2020|03/2020|1.29|0.65|31.5B|29.14B|2020-01-31|Jan 31, 2020|12/2019|1.24|1.46|36.35B|38.96B 2021-12-04 07:12:12|00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US1912161007|80300|KO Stock Coca Cola Stock Price - Investing.com|231.26B|231260000000|53.54|15,379,275|1.44%|48.11-57.56|52.98-53.61|53.07|4319420236|0.68|26.11|37.8B|37800000000|2.03|1.68|3.17%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5785|10.04B|9.77B|2021-07-21|Jul 21, 2021|06/2021|0.68|0.5625|10.1B|9.31B|2021-04-19|Apr 19, 2021|03/2021|0.55|0.5039|9B|8.68B|2021-02-10|Feb 10, 2021|12/2020|0.47|0.4184|8.6B|8.6B|2020-10-22|Oct 22, 2020|09/2020|0.55|0.4626|8.7B|8.36B|2020-07-21|Jul 21, 2020|06/2020|0.42|0.4|7.2B|7.21B|2020-04-21|Apr 21, 2020|03/2020|0.51|0.44|8.6B|8.3B|2020-01-30|Jan 30, 2020|12/2019|0.44|0.44|9.09B|8.88B 2021-12-04 07:12:14|00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US38141G1040|43000|Goldman Sachs Stock Price Today GS Live Ticker - Investing.com|127.67B|127670000000|382.73|2,466,130|62.54%|235.45-426.16|379.03-389.88|387.54|333577724|1.51|6.39|64.44B|64440000000|60.62|8.00|2.06%|Jan 19, 2022|2022-01-19||||||||||31|2021-10-15|Oct 15, 2021|09/2021|14.93|10.14|13.61B|11.72B|2021-07-13|Jul 13, 2021|06/2021|15.02|10.26|15.39B|12.31B|2021-04-14|Apr 14, 2021|03/2021|18.6|10.22|17.7B|12.56B|2021-01-19|Jan 19, 2021|12/2020|12.08|7.45|11.74B|9.99B|2020-10-14|Oct 14, 2020|09/2020|9.68|5.54|10.78B|9.47B|2020-07-15|Jul 15, 2020|06/2020|6.26|3.9|13.3B|9.76B|2020-04-15|Apr 15, 2020|03/2020|3.11|3.75|8.74B|8.47B|2020-01-15|Jan 15, 2020|12/2019|4.69|5.39|9.96B|8.55B 2021-12-04 07:12:17|00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US4370761029|504800|Home Depot Stock Price Today HD Live Ticker - Investing.com|425.85B|425850000000|407.81|3,223,132|52.09%|246.59-416.56|404.45-415.93|407.77|1044239177|0.99|27.27|147.7B|147700000000|14.95|6.60|1.62%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-16|Nov 16, 2021|10/2021|3.92|3.42|36.82B|34.95B|2021-08-17|Aug 17, 2021|07/2021|4.53|4.45|41.12B|40.8B|2021-05-18|May 18, 2021|04/2021|3.86|3.08|37.5B|34.82B|2021-02-23|Feb 23, 2021|01/2021|2.65|2.63|32.26B|30.63B|2020-11-17|Nov 17, 2020|10/2020|3.18|3.05|33.54B|31.83B|2020-08-18|Aug 18, 2020|07/2020|4.02|3.68|38.05B|34.53B|2020-05-19|May 19, 2020|04/2020|2.08|2.27|28.26B|27.56B|2020-02-25|Feb 25, 2020|01/2020|2.28|2.11|25.78B|25.76B 2021-12-04 07:12:20|00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US4592001014|345900|IBM Stock Price Today IBM Live Ticker - Investing.com|106.58B|106580000000|118.84|5,488,304|-3.86%|114.56-152.84|117.36-119.36|116.9|896800350|1.09|22.63|74.46B|74460000000|5.17|6.56|5.61%|Jan 24, 2022|2022-01-24||||||||||34|2021-10-20|Oct 20, 2021|09/2021|2.41|2.41|17.62B|17.79B|2021-07-19|Jul 19, 2021|06/2021|2.33|2.31|18.75B|18.29B|2021-04-19|Apr 19, 2021|03/2021|1.77|1.69|17.73B|17.32B|2021-01-21|Jan 21, 2021|12/2020|2.07|1.81|20.37B|20.68B|2020-10-19|Oct 19, 2020|09/2020|2.58|2.58|17.56B|17.54B|2020-07-20|Jul 20, 2020|06/2020|2.18|2.09|18.12B|17.73B|2020-04-20|Apr 20, 2020|03/2020|1.84|1.81|17.57B|17.59B|2020-01-21|Jan 21, 2020|12/2019|4.71|4.69|21.78B|21.64B 2021-12-04 07:12:23|00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US4781601046|134500|JNJ Stock Price Johnson & Johnson Stock - Investing.com|419.58B|419580000000|159.38|6,975,153|6.97%|148.51-179.92|157.59-159.67|157.09|2632596969|0.72|23.48|91.45B|91450000000|6.69|4.24|2.70%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-19|Oct 19, 2021|09/2021|2.6|2.35|23.34B|23.64B|2021-07-21|Jul 21, 2021|06/2021|2.48|2.29|23.31B|22.49B|2021-04-20|Apr 20, 2021|03/2021|2.59|2.34|22.32B|21.98B|2021-01-26|Jan 26, 2021|12/2020|1.86|1.82|22.48B|21.66B|2020-10-13|Oct 13, 2020|09/2020|2.2|1.98|21.08B|20.2B|2020-07-16|Jul 16, 2020|06/2020|1.67|1.49|18.34B|17.61B|2020-04-14|Apr 14, 2020|03/2020|2.3|2.02|20.69B|19.73B|2020-01-22|Jan 22, 2020|12/2019|1.88|1.87|20.75B|20.8B 2021-12-04 07:12:27|00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||USD|Financial|Investment Services|United States|US46625H1005|265790|JP Morgan Stock Price Today JPM Live Ticker - Investing.com|467.79B|467790000000|158.29|10,527,012|30.56%|118.11-172.96|157.19-161.83|161.21|2955266061|1.13|10.20|62.88B|62880000000|15.81|4.00|2.48%|Jan 14, 2022|2022-01-14||||||||||33|2021-10-13|Oct 13, 2021|09/2021|3.74|3|29.65B|29.77B|2021-07-13|Jul 13, 2021|06/2021|3.78|3.2|31.4B|29.97B|2021-04-14|Apr 14, 2021|03/2021|4.5|3.1|33.12B|30.49B|2021-01-15|Jan 15, 2021|12/2020|3.79|2.62|30.16B|28.67B|2020-10-13|Oct 13, 2020|09/2020|2.92|2.23|29.94B|28.22B|2020-07-14|Jul 14, 2020|06/2020|1.38|1.15|33.82B|30.41B|2020-04-14|Apr 14, 2020|03/2020|0.78|1.87|29.07B|29.54B|2020-01-14|Jan 14, 2020|12/2019|2.57|2.35|29.21B|27.87B 2021-12-04 07:12:30|00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US5801351017|200000|McDonald's Stock Price Today MCD Live Ticker - Investing.com|186.31B|186310000000|249.33|2,625,486|17.88%|202.73-257.79|247.57-250.68|248.8|747245427|0.58|25.68|22.53B|22530000000|9.69|5.52|2.22%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.76|2.46|6.2B|6.05B|2021-07-28|Jul 28, 2021|06/2021|2.37|2.11|5.89B|5.58B|2021-04-29|Apr 29, 2021|03/2021|1.92|1.81|5.12B|5.04B|2021-01-28|Jan 28, 2021|12/2020|1.7|1.77|5.31B|5.36B|2020-11-09|Nov 09, 2020|09/2020|2.22|1.91|5.42B|5.4B|2020-07-28|Jul 28, 2020|06/2020|0.66|0.74|3.76B|3.7B|2020-04-30|Apr 30, 2020|03/2020|1.47|1.58|4.71B|4.67B|2020-01-29|Jan 29, 2020|12/2019|1.97|1.96|5.35B|5.31B 2021-12-04 07:12:32|00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US58933Y1055|73500|Merck Stock Price MRK Stock - Investing.com|185.25B|185250000000|73.34|16,516,924|-5.57%|68.38-91.4|72.66-74.25|73.89|2525943936|0.5|29.19|47.7B|47700000000|2.53|2.76|3.74%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.55|13.15B|12.32B|2021-07-29|Jul 29, 2021|06/2021|1.31|1.31|11.4B|11.08B|2021-04-29|Apr 29, 2021|03/2021|1.33|1.53|12.08B|12.61B|2021-02-04|Feb 04, 2021|12/2020|1.32|1.38|12.51B|12.67B|2020-10-27|Oct 27, 2020|09/2020|1.74|1.44|12.55B|12.21B|2020-07-31|Jul 31, 2020|06/2020|1.37|1.06|10.87B|10.4B|2020-04-28|Apr 28, 2020|03/2020|1.5|1.34|12.06B|11.48B|2020-02-05|Feb 05, 2020|12/2019|1.16|1.15|11.87B|11.98B 2021-12-04 07:12:35|00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||USD|Consumer Cyclical|Footwear|United States|US6541061031|73300|Nike Stock Price Today NKE Live Ticker - Investing.com|269.46B|269460000000|170.24|6,584,975|24.3%|125.44-179.1|166.76-172.07|169.7|1582817717|0.94|45.16|46.19B|46190000000|3.76|1.22|0.72%|Dec 20, 2021|2021-12-20||||||||||33|2021-09-23|Sep 23, 2021|08/2021|1.16|1.12|12.25B|12.47B|2021-06-24|Jun 24, 2021|05/2021|0.93|0.5111|12.34B|11.03B|2021-03-18|Mar 18, 2021|02/2021|0.9|0.7635|10.36B|11.01B|2020-12-18|Dec 18, 2020|11/2020|0.78|0.6254|11.24B|10.55B|2020-09-22|Sep 22, 2020|08/2020|0.95|0.4712|10.59B|9.13B|2020-06-25|Jun 25, 2020|05/2020|-0.51|0.09|6.31B|7.3B|2020-03-24|Mar 24, 2020|02/2020|0.53|0.59|10.1B|9.8B|2019-12-19|Dec 19, 2019|11/2019|0.7|0.58|10.33B|10.09B 2021-12-04 07:12:38|00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||USD|Consumer Staples|Household Products|United States|US7427181091|101000|Procter & Gamble Stock Price Today PG Live Ticker - Investing.com|362.7B|362700000000|149.88|6,770,580|9.13%|121.54-150|147.66-150|147.26|2419947819|0.42|26.91|77.14B|77140000000|5.47|3.48|2.36%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.61|1.59|20.34B|19.83B|2021-07-30|Jul 30, 2021|06/2021|1.13|1.08|18.95B|18.37B|2021-04-20|Apr 20, 2021|03/2021|1.26|1.19|18.11B|17.96B|2021-01-20|Jan 20, 2021|12/2020|1.64|1.51|19.75B|19.27B|2020-10-20|Oct 20, 2020|09/2020|1.63|1.42|19.32B|18.38B|2020-07-30|Jul 30, 2020|06/2020|1.16|1.01|17.7B|16.95B|2020-04-17|Apr 17, 2020|03/2020|1.17|1.13|17.21B|17.31B|2020-01-23|Jan 23, 2020|12/2019|1.42|1.21|18.24B|17,147M 2021-12-04 07:12:41|00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US79466L3024|56606|Salesforce Stock Price Today CRM Live Ticker - Investing.com|254.45B|254450000000|258.32|5,512,444|16.9%|201.51-311.75|251.7-261.75|261.2|985000000|1.11|142.15|24.98B|24980000000|1.84|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||35|2021-11-30|Nov 30, 2021|10/2021|1.27|0.9219|6.86B|6.8B|2021-08-25|Aug 25, 2021|07/2021|1.48|0.9246|6.34B|6.24B|2021-05-27|May 27, 2021|04/2021|1.21|0.8922|5.96B|5.89B|2021-02-25|Feb 25, 2021|01/2021|1.04|0.7532|5.82B|5.68B|2020-12-01|Dec 01, 2020|10/2020|1.74|0.7488|5.42B|5.25B|2020-08-25|Aug 25, 2020|07/2020|1.44|0.67|5.15B|4.9B|2020-05-28|May 28, 2020|04/2020|0.7|0.69|4.87B|4.85B|2020-02-25|Feb 25, 2020|01/2020|0.66|0.56|4.85B|4.76B 2021-12-04 07:12:44|00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US91324P1021|330000|Unitedhealth Stock Price Today UNH Live Ticker - Investing.com|423.19B|423190000000|449.32|2,915,972|28.86%|320.35-466|445.17-454.44|444.57|941851250|0.84|27.66|279.32B|279320000000|16.12|5.80|1.30%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-14|Oct 14, 2021|09/2021|4.52|4.42|72.34B|71.38B|2021-07-15|Jul 15, 2021|06/2021|4.7|4.43|71.32B|69.51B|2021-04-15|Apr 15, 2021|03/2021|5.31|4.39|70.2B|69.07B|2021-01-20|Jan 20, 2021|12/2020|2.52|2.41|65.47B|64.96B|2020-10-14|Oct 14, 2020|09/2020|3.51|3.11|65.12B|63.79B|2020-07-15|Jul 15, 2020|06/2020|7.12|5.28|62.14B|63.48B|2020-04-15|Apr 15, 2020|03/2020|3.72|3.63|64.42B|64.16B|2020-01-15|Jan 15, 2020|12/2019|3.9|3.78|60.9B|60.96B 2021-12-04 07:12:47|00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US92343V1044|132200|Verizon Stock Price Today VZ Live Ticker - Investing.com|215.85B|215850000000|51.42|19,308,766|-16.72%|49.74-61.82|50.52-51.49|50.73|4197773859|0.41|9.54|134.24B|134240000000|5.32|2.56|5.05%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.41|1.37|32.9B|33.23B|2021-07-21|Jul 21, 2021|06/2021|1.37|1.3|33.8B|32.77B|2021-04-21|Apr 21, 2021|03/2021|1.31|1.29|32.9B|32.46B|2021-01-26|Jan 26, 2021|12/2020|1.21|1.17|34.69B|34.69B|2020-10-21|Oct 21, 2020|09/2020|1.25|1.22|31.5B|31.59B|2020-07-24|Jul 24, 2020|06/2020|1.18|1.15|30.45B|29.92B|2020-04-24|Apr 24, 2020|03/2020|1.26|1.22|31.61B|32.38B|2020-01-30|Jan 30, 2020|12/2019|1.13|1.14|34.78B|34.61B 2021-12-04 07:12:49|00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US92826C8394|20500|Visa Stock Price Today V Live Ticker - Investing.com|413.95B|413950000000|196.32|10,222,816|-5.64%|190.1-252.61|194.04-198.47|198.29|2108549451|0.95|39.81|24.11B|24110000000|4.98|1.50|0.76%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.62|1.55|6.56B|6.52B|2021-07-27|Jul 27, 2021|06/2021|1.49|1.34|6.13B|5.86B|2021-04-27|Apr 27, 2021|03/2021|1.38|1.27|5.73B|5.56B|2021-01-28|Jan 28, 2021|12/2020|1.42|1.28|5.69B|5.52B|2020-10-28|Oct 28, 2020|09/2020|1.12|1.09|5.1B|5B|2020-07-28|Jul 28, 2020|06/2020|1.06|1.03|4.84B|4.82B|2020-04-30|Apr 30, 2020|03/2020|1.39|1.34|5.85B|5.72B|2020-01-30|Jan 30, 2020|12/2019|1.46|1.46|6.05B|6.08B 2021-12-04 07:12:52|00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US9311421039|2300000|Wal-mart Stock Price Today WMT Live Ticker - Investing.com|381.44B|381440000000|137.51|7,605,138|-7.9%|126.28-152.57|135.29-137.88|135.47|2773878458|0.53|47.43|571.96B|571960000000|2.86|2.20|1.62%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-16|Nov 16, 2021|10/2021|1.45|1.4|140.53B|135.43B|2021-08-17|Aug 17, 2021|07/2021|1.78|1.57|141.05B|137.02B|2021-05-18|May 18, 2021|04/2021|1.69|1.21|138.31B|132.16B|2021-02-18|Feb 18, 2021|01/2021|1.39|1.51|152.08B|148.49B|2020-11-17|Nov 17, 2020|10/2020|1.34|1.18|134.7B|132.12B|2020-08-18|Aug 18, 2020|07/2020|1.56|1.25|137.7B|135.57B|2020-05-19|May 19, 2020|04/2020|1.18|1.12|134.62B|132.69B|2020-02-18|Feb 18, 2020|01/2020|1.38|1.44|141.67B|142.54B 2021-12-04 07:12:59|00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US2546871060|180000|Disney Stock Price Today DIS Live Ticker - Investing.com|265.78B|265780000000|146.22|11,594,227|-4.58%|142.04-203.02|144.32-148.32|147.2|1817655948|1.18|133.06|67.42B|67420000000|1.11|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||29|2021-11-10|Nov 10, 2021|09/2021|0.37|0.5209|18.53B|18.8B|2021-08-12|Aug 12, 2021|06/2021|0.8|0.5454|17.02B|16.76B|2021-05-13|May 13, 2021|03/2021|0.79|0.2646|15.61B|15.86B|2021-02-11|Feb 11, 2021|12/2020|0.32|-0.3551|16.25B|15.89B|2020-11-12|Nov 12, 2020|09/2020|-0.2|-0.7235|14.71B|14.15B|2020-08-04|Aug 04, 2020|06/2020|0.08|-0.64|11.78B|12.39B|2020-05-05|May 05, 2020|03/2020|0.6|0.91|18.01B|18.12B|2020-02-04|Feb 04, 2020|12/2019|1.53|1.46|20.86B|20.76B 2021-12-04 07:13:02|00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US0028241000|109000|Abbott Stock Price Today ABT Live Ticker - Investing.com|230.35B|230350000000|130.27|5,070,549|21.15%|105.32-131.6|128.03-130.46|128.38|1768286969|0.69|31.64|42.31B|42310000000|4.06|1.80|1.40%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.4|0.9449|10.93B|9.56B|2021-07-22|Jul 22, 2021|06/2021|1.17|1.02|10.22B|9.69B|2021-04-20|Apr 20, 2021|03/2021|1.32|1.27|10.46B|10.69B|2021-01-27|Jan 27, 2021|12/2020|1.45|1.35|10.7B|9.94B|2020-10-21|Oct 21, 2020|09/2020|0.98|0.908|8.85B|8.54B|2020-07-16|Jul 16, 2020|06/2020|0.57|0.42|7.33B|6.81B|2020-04-16|Apr 16, 2020|03/2020|0.65|0.59|7.73B|7.44B|2020-01-22|Jan 22, 2020|12/2019|0.95|0.95|8.31B|8,263M 2021-12-04 07:13:05|00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||USD|Healthcare|Biotechnology|United States|US00287Y1091|50000|AbbVie Stock Price Today ABBV Live Ticker - Investing.com|210.11B|210110000000|118.85|6,304,224|13.47%|101.55-121.53|117-119|116.87|1767880465|0.79|27.82|55.17B|55170000000|4.2|5.64|4.83%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|3.33|3.21|14.34B|14.3B|2021-07-30|Jul 30, 2021|06/2021|3.11|3.08|13.96B|13.63B|2021-04-30|Apr 30, 2021|03/2021|2.95|2.81|13.01B|12.77B|2021-02-03|Feb 03, 2021|12/2020|2.92|2.85|13.86B|13.7B|2020-10-30|Oct 30, 2020|09/2020|2.83|2.76|12.9B|12.72B|2020-07-31|Jul 31, 2020|06/2020|2.34|2.2|10.43B|9.94B|2020-05-01|May 01, 2020|03/2020|2.42|2.25|8.62B|8.33B|2020-02-07|Feb 07, 2020|12/2019|2.21|2.19|8.7B|8.69B 2021-12-04 07:13:08|00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|IE00B4BNMY34|624000|Accenture Stock Price Today ACN Live Ticker - Investing.com|228.29B|228290000000|361.42|2,021,342|44.61%|241.73-374.92|357.34-370.76|365.3|631640702|1.13|39.90|50.53B|50530000000|9.16|3.88|1.06%|Dec 16, 2021|2021-12-16||||||||||33|2021-09-23|Sep 23, 2021|08/2021|2.2|2.19|13.42B|13.43B|2021-06-24|Jun 24, 2021|05/2021|2.4|2.24|13.26B|12.81B|2021-03-18|Mar 18, 2021|02/2021|2.03|1.89|12.09B|11.8B|2020-12-17|Dec 17, 2020|11/2020|2.17|2.05|11.76B|11.28B|2020-09-24|Sep 24, 2020|08/2020|1.7|1.73|10.84B|10.93B|2020-06-25|Jun 25, 2020|05/2020|1.9|1.86|10.99B|10.72B|2020-03-19|Mar 19, 2020|02/2020|1.91|1.72|11.14B|11.09B|2019-12-19|Dec 19, 2019|11/2019|2.09|2|11.36B|11.15B 2021-12-04 07:13:11|00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US00508Y1029|13000|Acuity Brands Stock Price Today AYI Live Ticker - Investing.com|6.79B|6790000000|196.22|328,955|62.87%|112.1-224.59|193.87-201.48|199.36|34587029|1.61|23.71|3.46B|3460000000|8.41|0.52|0.26%|Jan 12, 2022|2022-01-12||||||||||33|2021-10-06|Oct 06, 2021|08/2021|3.27|2.85|992.7M|961.59M|2021-07-01|Jul 01, 2021|05/2021|2.77|2.26|899.7M|839.71M|2021-03-31|Mar 31, 2021|02/2021|2.12|1.73|776.6M|776.99M|2021-01-07|Jan 07, 2021|11/2020|2.03|1.84|792M|788.07M|2020-10-08|Oct 08, 2020|08/2020|2.35|2.03|891.2M|825.95M|2020-06-30|Jun 30, 2020|05/2020|1.94|1.22|776.2M|741.62M|2020-04-02|Apr 02, 2020|02/2020|1.84|1.9|824.2M|806.41M|2020-01-09|Jan 09, 2020|11/2019|2.13|2.18|834.7M|874.76M 2021-12-04 07:13:14|00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US00751Y1064|54000|Advance Auto Parts Stock Price Today AAP Live Ticker - Investing.com|14.02B|14020000000|226.86|599,149|51.1%|143.15-243.05|225.32-231.68|228.76|61815177|1.26|23.15|10.97B|10970000000|9.88|4.00|1.75%|Feb 22, 2022|2022-02-22||||||||||32|2021-11-15|Nov 15, 2021|09/2021|3.21|2.87|2.62B|2.58B|2021-08-24|Aug 24, 2021|06/2021|3.4|3.04|2.65B|2.65B|2021-06-02|Jun 02, 2021|03/2021|3.34|3.05|3.33B|3.3B|2021-02-16|Feb 16, 2021|12/2020|1.87|1.99|2.37B|2.37B|2020-11-10|Nov 10, 2020|09/2020|2.81|2.7|2.54B|2.48B|2020-08-18|Aug 18, 2020|06/2020|2.92|1.98|2.5B|2.38B|2020-05-19|May 19, 2020|03/2020|0.91|1.75|2.7B|2.73B|2020-02-18|Feb 18, 2020|12/2019|1.64|1.35|2.11B|2.12B 2021-12-04 07:13:17|00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US0082521081|3900|Affiliated Managers Stock Price Today AMG Live Ticker - Investing.com|6.75B|6750000000|165.98|193,838|77.99%|94.19-191.62|164.2-172.88|171.17|40651314|1.38|15.27|2.27B|2270000000|11.21|0.04|0.02%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|4|3.91|575.2M|587.91M|2021-07-28|Jul 28, 2021|06/2021|4.03|3.85|586.3M|566.08M|2021-05-03|May 03, 2021|03/2021|4.28|4.24|559.1M|556.63M|2021-02-08|Feb 08, 2021|12/2020|4.22|3.71|554.4M|513.56M|2020-10-26|Oct 26, 2020|09/2020|3.27|2.85|494.8M|468.46M|2020-07-27|Jul 27, 2020|06/2020|2.74|2.71|471.1M|450.04M|2020-04-27|Apr 27, 2020|03/2020|3.16|3.08|507.3M|496.33M|2020-02-03|Feb 03, 2020|12/2019|4.52|4.09|555.5M|553.51M 2021-12-04 07:13:20|00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US0010551028|12003|AFLAC Stock Price Today AFL Live Ticker - Investing.com|35.91B|35910000000|54.28|3,009,210|18.8%|42.73-57.95|53.85-55.17|55.25|661528219|0.99|8.96|22.58B|22580000000|6.17|1.60|2.90%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.56|1.32|5.24B|5.35B|2021-07-28|Jul 28, 2021|06/2021|1.59|1.28|5.56B|5.36B|2021-04-28|Apr 28, 2021|03/2021|1.53|1.21|5.87B|5.54B|2021-02-03|Feb 03, 2021|12/2020|1.05|1.05|5.91B|5.5B|2020-10-27|Oct 27, 2020|09/2020|1.39|1.14|5.67B|5.5B|2020-07-28|Jul 28, 2020|06/2020|1.27|1.05|5.41B|5.49B|2020-04-29|Apr 29, 2020|03/2020|1.2|1.1|5.16B|5.5B|2020-02-04|Feb 04, 2020|12/2019|1.01|1.02|5.6B|5.52B 2021-12-04 07:13:23|00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US00846U1016|16700|Agilent Stock Price Today A Live Ticker - Investing.com|45.21B|45210000000|149.33|1,458,756|31.48%|112.47-179.57|147.72-153|150.99|302722668|1|38.25|6.32B|6320000000|3.95|0.84|0.56%|Feb 15, 2022|2022-02-15||||||||||35|2021-11-22|Nov 22, 2021|10/2021|1.21|1.18|1.65B|1.66B|2021-08-17|Aug 17, 2021|07/2021|1.1|0.9937|1.58B|1.54B|2021-05-25|May 25, 2021|04/2021|0.97|0.8321|1.53B|1.39B|2021-02-16|Feb 16, 2021|01/2021|1.06|0.9023|1.55B|1.44B|2020-11-23|Nov 23, 2020|10/2020|0.98|0.9284|1.48B|1.4B|2020-08-18|Aug 18, 2020|07/2020|0.78|0.66|1.22B|1.21B|2020-05-21|May 21, 2020|04/2020|0.71|0.61|1.24B|1.21B|2020-02-18|Feb 18, 2020|01/2020|0.81|0.81|1.31B|1.35B 2021-12-04 07:13:27|00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US0268747849|45000|AIG Stock Price Today AIG Live Ticker - Investing.com|44.27B|44270000000|53.32|4,400,906|33.84%|36.77-62.54|53.06-54.19|53.96|830297608|1.37|8.47|47.65B|47650000000|6.37|1.28|2.37%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.97|0.8825|11.96B|12.06B|2021-08-05|Aug 05, 2021|06/2021|1.52|1.2|11.19B|10.63B|2021-05-06|May 06, 2021|03/2021|1.05|0.9652|10.94B|14.45B|2021-02-16|Feb 16, 2021|12/2020|0.94|0.9356|10.42B|10.46B|2020-11-05|Nov 05, 2020|09/2020|0.81|0.5428|10.9B|10.7B|2020-08-03|Aug 03, 2020|06/2020|0.66|0.5|11.54B|10.97B|2020-05-04|May 04, 2020|03/2020|0.11|0.76|11.27B|11.9B|2020-02-13|Feb 13, 2020|12/2019|1.03|1|12.18B|11.8B 2021-12-04 07:13:29|00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US0091581068|20000|Air Products Stock Price Today APD Live Ticker - Investing.com|63.92B|63920000000|288.62|1,064,340|8%|245.75-316.39|285.82-290.7|287.43|221460382|0.81|31.53|10.32B|10320000000|9.12|6.00|2.09%|Jan 28, 2022|2022-01-28||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.51|2.49|2.84B|2.69B|2021-08-09|Aug 09, 2021|06/2021|2.31|2.36|2.6B|2.5B|2021-05-10|May 10, 2021|03/2021|2.08|2.12|2.5B|2.34B|2021-02-04|Feb 04, 2021|12/2020|2.12|2.18|2.38B|2.35B|2020-11-11|Nov 11, 2020|09/2020|2.19|2.21|2.32B|2.26B|2020-07-23|Jul 23, 2020|06/2020|2.01|1.98|2.07B|2.06B|2020-04-23|Apr 23, 2020|03/2020|2.04|2.08|2.22B|2.16B|2020-01-24|Jan 24, 2020|12/2019|2.14|2.1|2.25B|2.29B 2021-12-04 07:13:33|00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US00971T1016|8368|Akamai Stock Price Today AKAM Live Ticker - Investing.com|18.06B|18060000000|111.14|1,345,580|6.77%|92.66-124.81|109.39-111.89|110.95|162479916|0.54|30.48|3.4B|3400000000|3.64|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.45|1.39|860.33M|852.02M|2021-08-03|Aug 03, 2021|06/2021|1.42|1.38|852.82M|846.49M|2021-05-04|May 04, 2021|03/2021|1.38|1.3|842.71M|829.42M|2021-02-09|Feb 09, 2021|12/2020|1.33|1.31|846.29M|830.3M|2020-10-27|Oct 27, 2020|09/2020|1.31|1.23|792.85M|775.56M|2020-07-28|Jul 28, 2020|06/2020|1.38|1.21|794.72M|767.37M|2020-04-28|Apr 28, 2020|03/2020|1.2|1.16|764.3M|749.84M|2020-02-11|Feb 11, 2020|12/2019|1.23|1.13|772.12M|749.26M 2021-12-04 07:13:35|00133|39218|/equities/alaska-air|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US0116591092|18819|Alaska Air Stock Price Today ALK Live Ticker - Investing.com|6.09B|6090000000|48.57|1,815,080|-8.38%|46.26-74.25|47.73-49.72|49.52|125310668|1.62|730.92|5.09B|5090000000|0|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.36|1.95B|1.93B|2021-07-22|Jul 22, 2021|06/2021|-0.3|-0.4374|1.53B|1.52B|2021-04-22|Apr 22, 2021|03/2021|-3.51|-3.63|797M|786.45M|2021-01-26|Jan 26, 2021|12/2020|-2.55|-2.9|808M|816.73M|2020-10-22|Oct 22, 2020|09/2020|-3.23|-2.94|701M|684.83M|2020-07-24|Jul 24, 2020|06/2020|-3.54|-3.86|421M|342.36M|2020-05-05|May 05, 2020|03/2020|-0.82|-0.95|1.64B|1.73B|2020-01-28|Jan 28, 2020|12/2019|1.46|1.41|2.23B|2.22B 2021-12-04 07:13:38|00134|32524|/equities/albemarle|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US0126531013|5900|Albemarle Stock Price Today ALB Live Ticker - Investing.com|29.42B|29420000000|251.47|1,204,133|90.91%|133.82-291.48|247.12-267.81|261.39|116976318|1.59|138.27|3.31B|3310000000|1.89|1.56|0.60%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.05|0.7671|830.6M|765.09M|2021-08-04|Aug 04, 2021|06/2021|0.89|0.8387|773.9M|786.42M|2021-05-05|May 05, 2021|03/2021|1.1|0.7966|829.3M|758.48M|2021-02-17|Feb 17, 2021|12/2020|1.17|1.1|879.15M|853.25M|2020-11-04|Nov 04, 2020|09/2020|1.09|0.7805|746.87M|734.69M|2020-08-05|Aug 05, 2020|06/2020|0.86|0.74|764.05M|710.17M|2020-05-06|May 06, 2020|03/2020|1|0.82|738.85M|762.58M|2020-02-19|Feb 19, 2020|12/2019|1.73|1.74|992.56M|1B 2021-12-04 07:13:42|00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0152711091|470|Alexandria RE Equities Stock Price Today ARE Live Ticker - Investing.com|31.41B|31410000000|202.66|625,424|20.83%|154.37-211.7|200.12-204.06|202.61|154964347|0.77|30.92|2.48B|2480000000|6.55|4.48|2.21%|Jan 31, 2022|2022-01-31||||||||||34|2021-10-25|Oct 25, 2021|09/2021|0.64|0.5415|546.53M|531.53M|2021-07-26|Jul 26, 2021|06/2021|2.61|0.5882|508.37M|501.73M|2021-04-26|Apr 26, 2021|03/2021|0.64|0.5396|478.7M|482.27M|2021-02-01|Feb 01, 2021|12/2020|3.26|0.5887|461.34M|461.67M|2020-10-26|Oct 26, 2020|09/2020|0.63|0.756|543.41M|450.55M|2020-07-27|Jul 27, 2020|06/2020|1.82|0.47|435.86M|441.1M|2020-04-27|Apr 27, 2020|03/2020|0.14|0.64|437.61M|377.42M|2020-02-03|Feb 03, 2020|12/2019|1.74|0.55|404.72M|301.32M 2021-12-04 07:13:45|00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|IE00BFRT3W74|11500|Allegion PLC Stock Price Today ALLE Live Ticker - Investing.com|11.59B|11590000000|129.22|710,164|13.58%|106.52-148.7|127.6-129.98|128.43|89695862|1.14|25.22|2.89B|2890000000|5.09|1.44|1.12%|Feb 22, 2022|2022-02-22||||||||||31|2021-10-21|Oct 21, 2021|09/2021|1.56|1.29|717M|713.6M|2021-07-22|Jul 22, 2021|06/2021|1.32|1.32|746.9M|718.06M|2021-04-22|Apr 22, 2021|03/2021|1.2|1.02|694.3M|648.22M|2021-02-16|Feb 16, 2021|12/2020|1.49|1.19|727.3M|692.22M|2020-10-22|Oct 22, 2020|09/2020|1.67|1.22|728.4M|674.56M|2020-07-23|Jul 23, 2020|06/2020|0.92|0.84|589.5M|607.56M|2020-04-23|Apr 23, 2020|03/2020|1.04|0.89|674.7M|655.23M|2020-02-18|Feb 18, 2020|12/2019|1.28|1.28|719.5M|733.49M 2021-12-04 07:13:48|00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US0185811082|8000|Alliance Data Systems Stock Price Today ADS Live Ticker - Investing.com|3.52B|3520000000|70.69|765,979|-14.26%|65.28-128.16|70.14-72.2|71.34|49785109|2.31|4.05|4.31B|4310000000|17.61|0.84|1.18%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.57|3.57|1.1B|1.09B|2021-07-29|Jul 29, 2021|06/2021|5.99|5.99|1.01B|1.05B|2021-04-29|Apr 29, 2021|03/2021|6.28|3.15|1.08B|1.06B|2021-01-28|Jan 28, 2021|12/2020|3.31|2.41|1.11B|1.12B|2020-10-29|Oct 29, 2020|09/2020|3.45|2.25|1.05B|1.01B|2020-07-23|Jul 23, 2020|06/2020|1.86|1.08|979.3M|1.16B|2020-04-23|Apr 23, 2020|03/2020|0.75|2.72|1.38B|1.28B|2020-01-30|Jan 30, 2020|12/2019|4.12|4.16|1.46B|1.49B 2021-12-04 07:13:52|00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US0188021085|3375|Alliant Energy Stock Price Today LNT Live Ticker - Investing.com|14.26B|14260000000|56.94|1,141,854|6.71%|45.99-62.35|55.53-57.03|55.93|250360787|0.38|22.07|3.56B|3560000000|2.53|1.61|2.88%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9643|1.02B|920.18M|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5563|817M|753.58M|2021-05-06|May 06, 2021|03/2021|0.68|0.6914|901M|900.15M|2021-02-18|Feb 18, 2021|12/2020|0.24|0.2297|817M|1.12B|2020-11-02|Nov 02, 2020|09/2020|0.94|0.8814|920M|974.23M|2020-08-06|Aug 06, 2020|06/2020|0.55|0.46|763.1M|806.48M|2020-05-07|May 07, 2020|03/2020|0.72|0.54|915.7M|1.01B|2020-02-20|Feb 20, 2020|12/2019|0.44|0.43|880.1M|938.16M 2021-12-04 07:13:54|00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US0200021014|42010|Allstate Stock Price Today ALL Live Ticker - Investing.com|31.05B|31050000000|108.32|1,874,979|4.32%|102.44-140|107.73-110.81|109.68|286676041|0.84|5.09|49.6B|49600000000|21.54|3.24|2.95%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.73|1.64|10.97B|10.46B|2021-08-04|Aug 04, 2021|06/2021|3.79|3.17|10.32B|10.67B|2021-05-05|May 05, 2021|03/2021|6.11|3.93|9.77B|9.45B|2021-02-03|Feb 03, 2021|12/2020|5.87|3.83|8.61B|9.18B|2020-11-04|Nov 04, 2020|09/2020|2.94|1.72|9.4B|9.63B|2020-08-04|Aug 04, 2020|06/2020|2.45|1.54|9.17B|9.43B|2020-05-05|May 05, 2020|03/2020|3.54|3.36|8.59B|9.01B|2020-02-04|Feb 04, 2020|12/2019|3.13|3.24|8.74B|8.9B 2021-12-04 07:14:01|00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Tobacco|United States|US02209S1033|7100|Altria Group Stock Price Today MO Live Ticker - Investing.com|80.68B|80680000000|43.92|7,358,710|8.66%|40-52.59|43.26-43.95|43.21|1836988822|0.68|28.94|26.06B|26060000000|1.49|3.60|8.33%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.22|1.26|5.53B|5.73B|2021-07-29|Jul 29, 2021|06/2021|1.23|1.18|5.61B|5.38B|2021-04-29|Apr 29, 2021|03/2021|1.07|1.05|4.88B|4.98B|2021-01-28|Jan 28, 2021|12/2020|0.99|1.02|5.06B|5.01B|2020-10-30|Oct 30, 2020|09/2020|1.19|1.16|5.68B|5.53B|2020-07-28|Jul 28, 2020|06/2020|1.09|1.06|5.06B|5.08B|2020-04-30|Apr 30, 2020|03/2020|1.09|0.98|5.05B|4.61B|2020-01-30|Jan 30, 2020|12/2019|1.02|1.02|4.8B|4.88B 2021-12-04 07:14:05|00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US0236081024|9183|Ameren Stock Price Today AEE Live Ticker - Investing.com|21.9B|21900000000|85.03|966,511|9.14%|69.79-90.77|82.89-85.04|83.23|257606191|0.33|21.79|6.18B|6180000000|3.82|2.20|2.64%|Feb 18, 2022|2022-02-18||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.65|1.61|1.81B|1.76B|2021-08-05|Aug 05, 2021|06/2021|0.8|0.7781|1.47B|1.43B|2021-05-10|May 10, 2021|03/2021|0.91|0.7398|1.57B|1.54B|2021-02-18|Feb 18, 2021|12/2020|0.46|0.4202|1.33B|1.4B|2020-11-04|Nov 04, 2020|09/2020|1.47|1.47|1.63B|1.69B|2020-08-06|Aug 06, 2020|06/2020|0.98|0.89|1.4B|1.44B|2020-05-11|May 11, 2020|03/2020|0.59|0.7|1.44B|1.6B|2020-02-26|Feb 26, 2020|12/2019|0.38|0.31|1.32B|1.6B 2021-12-04 07:14:07|00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US02376R1023|119800|American Airlines Group Stock Price Today AAL Live Ticker - Investing.com|10.76B|10760000000|16.62|33,296,257|3.29%|14.71-26.09|16.34-17.29|17.42|647477469|1.67|-|24.48B|24480000000|-5.49|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||32|2021-10-21|Oct 21, 2021|09/2021|-0.99|-1.04|8.97B|8.92B|2021-07-22|Jul 22, 2021|06/2021|-1.69|-2.03|7.48B|7.32B|2021-04-22|Apr 22, 2021|03/2021|-4.32|-4.3|4.01B|4.04B|2021-01-28|Jan 28, 2021|12/2020|-3.86|-4.11|4.03B|3.88B|2020-10-22|Oct 22, 2020|09/2020|-5.54|-5.86|3.17B|2.81B|2020-07-23|Jul 23, 2020|06/2020|-7.82|-7.84|1.62B|1.44B|2020-04-30|Apr 30, 2020|03/2020|-2.65|-2.08|8.52B|9.25B|2020-01-23|Jan 23, 2020|12/2019|1.15|1.14|11.31B|11,311M 2021-12-04 07:14:10|00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US0258161092|63700|American Express Stock Price Today AXP Live Ticker - Investing.com|120.78B|120780000000|155.94|3,660,503|26.66%|112.1-189.03|153.63-158.33|156.77|774555761|1.24|16.39|40.1B|40100000000|9.56|1.72|1.10%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-22|Oct 22, 2021|09/2021|2.27|1.8|10.93B|10.52B|2021-07-23|Jul 23, 2021|06/2021|2.8|1.63|10.24B|9.57B|2021-04-23|Apr 23, 2021|03/2021|2.74|1.61|9.06B|9.21B|2021-01-26|Jan 26, 2021|12/2020|1.76|1.32|9.35B|9.34B|2020-10-23|Oct 23, 2020|09/2020|1.3|1.34|8.75B|8.66B|2020-07-24|Jul 24, 2020|06/2020|0.29|-0.08|7.68B|8.1B|2020-04-24|Apr 24, 2020|03/2020|0.41|1.46|10.31B|10.71B|2020-01-24|Jan 24, 2020|12/2019|2.03|2.01|11.37B|11,362M 2021-12-04 07:14:13|00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03027X1000|5618|American Tower Stock Price Today AMT Live Ticker - Investing.com|121.58B|121580000000|266.96|1,632,912|18.01%|197.5-303.72|263.46-269.23|266.24|455413697|0.34|48.45|9.03B|9030000000|5.5|5.24|1.97%|Mar 01, 2022|2022-03-01||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.58|1.19|2.45B|2.41B|2021-07-29|Jul 29, 2021|06/2021|1.65|1.28|2.3B|2.21B|2021-04-29|Apr 29, 2021|03/2021|1.45|1.26|2.16B|2.16B|2021-02-25|Feb 25, 2021|12/2020|0.82|1.25|2.1B|2.07B|2020-10-29|Oct 29, 2020|09/2020|1.04|1.1|2.01B|1.97B|2020-07-30|Jul 30, 2020|06/2020|1|1.04|1.91B|1.94B|2020-04-29|Apr 29, 2020|03/2020|0.93|1.05|1.99B|1.99B|2020-02-25|Feb 25, 2020|12/2019|1.26|1.02|1.91B|1.93B 2021-12-04 07:14:16|00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||USD|Utilities|Water Utilities|United States|US0304201033|7000|American Water Works Stock Price Today AWK Live Ticker - Investing.com|31.16B|31160000000|171.63|694,426|12.56%|131.01-189.35|167.64-171.82|170.37|181537748|0.28|40.76|3.9B|3900000000|4.18|2.41|1.41%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.53|1.09B|1.22B|2021-08-02|Aug 02, 2021|06/2021|1.14|1.08|999M|1.01B|2021-05-03|May 03, 2021|03/2021|0.73|0.7337|888M|866.55M|2021-02-24|Feb 24, 2021|12/2020|0.97|0.7997|923M|975M|2020-11-04|Nov 04, 2020|09/2020|1.36|1.38|1.08B|1.11B|2020-08-05|Aug 05, 2020|06/2020|0.95|0.96|931M|930.89M|2020-05-06|May 06, 2020|03/2020|0.67|0.66|844M|827.06M|2020-02-18|Feb 18, 2020|12/2019|0.73|0.73|902M|923.86M 2021-12-04 07:14:19|00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US03076C1062|12300|Ameriprise Financial Stock Price Today AMP Live Ticker - Investing.com|32.47B|32470000000|290.20|505,659|49.04%|182.83-312.14|286.39-297.57|295.78|111889817|1.61|15.96|12.87B|12870000000|18.54|4.52|1.53%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-26|Oct 26, 2021|09/2021|5.91|5.48|3.52B|3.49B|2021-07-26|Jul 26, 2021|06/2021|5.27|5.21|3.42B|3.38B|2021-04-26|Apr 26, 2021|03/2021|5.43|4.69|3.36B|3.26B|2021-01-27|Jan 27, 2021|12/2020|4.53|4.52|3.19B|3.12B|2020-10-28|Oct 28, 2020|09/2020|1.47|1.23|3.01B|2.97B|2020-07-29|Jul 29, 2020|06/2020|2.64|2.36|2.73B|2.79B|2020-05-06|May 06, 2020|03/2020|5.41|3.94|3.03B|2.9B|2020-01-29|Jan 29, 2020|12/2019|4.2|4.27|3.32B|3.04B 2021-12-04 07:14:23|00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US03073E1055|40000|Amerisource Stock Price Today ABC Live Ticker - Investing.com|24.3B|24300000000|116.76|825,008|15.03%|94.89-129.54|115.79-118.81|115.8|208133361|0.48|15.68|213.99B|213990000000|7.39|1.84|1.59%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.39|2.36|58.91B|57.17B|2021-08-04|Aug 04, 2021|06/2021|2.16|2.04|53.41B|52.16B|2021-05-05|May 05, 2021|03/2021|2.53|2.48|49.2B|49.98B|2021-02-04|Feb 04, 2021|12/2020|2.18|1.95|52.52B|50.51B|2020-11-05|Nov 05, 2020|09/2020|1.89|1.85|49.24B|48.06B|2020-08-05|Aug 05, 2020|06/2020|1.85|1.58|45.37B|44.64B|2020-05-07|May 07, 2020|03/2020|2.4|2.27|47.4B|45.94B|2020-01-30|Jan 30, 2020|12/2019|1.76|1.67|47.86B|47.9B 2021-12-04 07:14:26|00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US0311001004|16500|AMTEK Stock Price Today AME Live Ticker - Investing.com|32.19B|32190000000|139.14|1,049,862|21.59%|106.96-143.55|136.99-140.1|138.87|231325166|1.3|34.74|5.24B|5240000000|4|0.80|0.58%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.26|1.18|1.44B|1.41B|2021-08-03|Aug 03, 2021|06/2021|1.15|1.1|1.39B|1.33B|2021-05-04|May 04, 2021|03/2021|1.07|1.01|1.22B|1.17B|2021-02-04|Feb 04, 2021|12/2020|1.08|1.03|1.2B|1.2B|2020-10-29|Oct 29, 2020|09/2020|1.01|0.9373|1.13B|1.12B|2020-08-04|Aug 04, 2020|06/2020|0.84|0.73|1.01B|988.55M|2020-05-05|May 05, 2020|03/2020|1.02|0.96|1.2B|1.23B|2020-02-05|Feb 05, 2020|12/2019|1.08|1.03|1.3B|1.34B 2021-12-04 07:14:29|00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US0320951017|80000|Amphenol Stock Price Today APH Live Ticker - Investing.com|48.84B|48840000000|81.67|2,165,196|24.02%|58.58-86.05|80.98-82.85|81.46|598027782|1.24|34.53|10.28B|10280000000|2.36|0.80|0.98%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.65|0.6278|2.82B|2.72B|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5541|2.65B|2.48B|2021-04-28|Apr 28, 2021|03/2021|0.52|0.4724|2.38B|2.18B|2021-01-27|Jan 27, 2021|12/2020|0.565|0.5104|2.43B|2.22B|2020-10-21|Oct 21, 2020|09/2020|1.09|0.8764|2.32B|2.04B|2020-07-22|Jul 22, 2020|06/2020|0.81|0.62|1.99B|1.75B|2020-04-22|Apr 22, 2020|03/2020|0.71|0.74|1.86B|1.83B|2020-01-22|Jan 22, 2020|12/2019|0.98|0.91|2.15B|2B 2021-12-04 07:14:32|00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US0367521038|83400|Wellpoint Stock Price Today ANTM Live Ticker - Investing.com|95.87B|95870000000|395.00|1,113,684|22.28%|286.04-439.9|392.4-403.9|399.74|242714676|1.05|17.94|133.82B|133820000000|22.28|4.52|1.13%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|6.79|6.37|35.55B|35.35B|2021-07-21|Jul 21, 2021|06/2021|7.03|6.34|33.28B|33.13B|2021-04-21|Apr 21, 2021|03/2021|7.01|6.41|32.1B|32.97B|2021-01-27|Jan 27, 2021|12/2020|2.54|2.53|31.53B|30.9B|2020-10-28|Oct 28, 2020|09/2020|4.2|4.12|30.65B|29.86B|2020-07-29|Jul 29, 2020|06/2020|9.2|8.74|29.18B|29.39B|2020-04-29|Apr 29, 2020|03/2020|6.48|6.47|29.45B|28.69B|2020-01-29|Jan 29, 2020|12/2019|3.88|3.88|27.13B|27.07B 2021-12-04 07:14:35|00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||USD|Industrials|Building Products|United States|US8318652091|13900|Smith AO Stock Price Today AOS Live Ticker - Investing.com|12.99B|12990000000|81.60|1,118,336|48.47%|52.08-83.6|80.65-82.39|81.08|159162102|1.12|28.08|3.38B|3380000000|2.89|1.12|1.38%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.82|0.6801|914.6M|852.26M|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6509|859.8M|816.52M|2021-04-29|Apr 29, 2021|03/2021|0.6|0.5699|769M|768.32M|2021-01-28|Jan 28, 2021|12/2020|0.74|0.5851|834.5M|769.04M|2020-10-29|Oct 29, 2020|09/2020|0.66|0.517|760M|718.29M|2020-07-30|Jul 30, 2020|06/2020|0.45|0.42|663.9M|661.23M|2020-05-05|May 05, 2020|03/2020|0.32|0.34|636.9M|640.12M|2020-01-28|Jan 28, 2020|12/2019|0.56|0.59|750.9M|776.29M 2021-12-04 07:14:38|00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance (Miscellaneous)|United States|IE00BLP1HW54|50000|Aon Stock Price Today AON Live Ticker - Investing.com|64.53B|64530000000|292.89|1,267,700|39.35%|200.65-326.25|290.38-299.58|297.3|220332406|0.89|75.39|12.08B|12080000000|3.94|2.04|0.69%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.74|1.7|2.7B|2.6B|2021-07-30|Jul 30, 2021|06/2021|2.29|1.86|2.89B|2.68B|2021-04-30|Apr 30, 2021|03/2021|4.28|4.05|3.53B|3.35B|2021-02-05|Feb 05, 2021|12/2020|2.62|2.46|2.97B|2.84B|2020-10-30|Oct 30, 2020|09/2020|1.53|1.49|2.39B|2.32B|2020-07-31|Jul 31, 2020|06/2020|1.96|1.93|2.5B|2.55B|2020-05-01|May 01, 2020|03/2020|3.68|3.66|3.22B|3.3B|2020-01-31|Jan 31, 2020|12/2019|2.53|2.47|2.89B|2.85B 2021-12-04 07:14:41|00153|8103|/equities/apache-corp|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US03743Q1085|2272|Apache Stock Price Today APA Live Ticker - Investing.com|9.29B|9290000000|25.58|10,164,346|86.17%|13.97-31.14|25.28-26.97|26.18|363274259|4.75|16.51|6.91B|6910000000|1.59|0.50|1.91%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.98|0.9282|1.65B|1.67B|2021-08-04|Aug 04, 2021|06/2021|0.7|0.5661|1.78B|1.5B|2021-05-06|May 06, 2021|03/2021|0.91|0.7068|1.43B|1.48B|2021-02-24|Feb 24, 2021|12/2020|-0.05|-0.1023|1.29B|1.06B|2020-11-04|Nov 04, 2020|09/2020|-0.16|-0.3393|1.14B|994.6M|2020-07-29|Jul 29, 2020|06/2020|-0.74|-0.99|596M|700.33M|2020-05-06|May 06, 2020|03/2020|-0.13|-0.33|1.28B|1.31B|2020-02-26|Feb 26, 2020|12/2019|0.08|-0.07|1.7B|1.62B 2021-12-04 07:14:44|00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03748R7474|900|Apartment Investment Stock Price Today AIV Live Ticker - Investing.com|1.14B|1140000000|7.490|1,401,940|69.07%|4.24-8.16|7.4-7.625|7.59|152237788|1.08|-|-384,250,000|-384,250,000|-0.2|0.82|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-11-09|Nov 09, 2021|09/2021|-0.03|0.00|42.89M|204.98M|2021-08-13|Aug 13, 2021|06/2021|-0.13|-0.0022|40.42M|202.85M|2021-05-17|May 17, 2021|03/2021|0.14|-0.0065|39.8M|200.3M|2021-03-12|Mar 12, 2021|12/2020|0.0161|0.0161|32.46M|203.24M|2020-10-29|Oct 29, 2020|09/2020|-0.0226|0.0056|215.46M|212.64M|2020-08-03|Aug 03, 2020|06/2020|0.26|0.02|218.81M|217.52M|2020-05-07|May 07, 2020|03/2020|0.04|0.2|224.55M|225.93M|2020-01-30|Jan 30, 2020|12/2019|0.9|0.26|230.03M|227.99M 2021-12-04 07:14:47|00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|JE00B783TY65|151000|Delphi Automotive Stock Price Today APTV Live Ticker - Investing.com|43.92B|43920000000|162.35|1,488,725|34%|119.75-180.81|160.67-166.68|165.77|270514140|2.08|57.28|15.7B|15700000000|2.89|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3685|3.65B|3.5B|2021-08-05|Aug 05, 2021|06/2021|0.6|0.6723|3.81B|3.56B|2021-05-06|May 06, 2021|03/2021|1.06|0.7867|4.02B|3.7B|2021-02-03|Feb 03, 2021|12/2020|1.13|1.01|4.21B|3.84B|2020-10-29|Oct 29, 2020|09/2020|1.13|0.8118|3.67B|3.31B|2020-07-30|Jul 30, 2020|06/2020|-1.1|-1.35|1.96B|1.87B|2020-05-05|May 05, 2020|03/2020|0.68|0.38|3.23B|3.04B|2020-01-30|Jan 30, 2020|12/2019|1.15|1.02|3.6B|3.54B 2021-12-04 07:14:51|00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US0394831020|38332|Archer-Daniels Stock Price Today ADM Live Ticker - Investing.com|34.98B|34980000000|62.53|2,434,481|25.54%|48.56-69.3|62.06-63.53|62.4|559441260|0.88|13.50|80.14B|80140000000|4.62|1.48|2.37%|Feb 08, 2022|2022-02-08||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.97|0.8903|20.34B|17.93B|2021-07-27|Jul 27, 2021|06/2021|1.33|1.03|22.93B|18.42B|2021-04-27|Apr 27, 2021|03/2021|1.39|1.04|18.89B|16.28B|2021-01-26|Jan 26, 2021|12/2020|1.21|1.1|17.98B|16.48B|2020-10-29|Oct 29, 2020|09/2020|0.89|0.7143|15.13B|16.75B|2020-07-29|Jul 29, 2020|06/2020|0.85|0.51|16.28B|16.09B|2020-04-29|Apr 29, 2020|03/2020|0.64|0.55|14.97B|15.71B|2020-01-29|Jan 29, 2020|12/2019|0.81|0.72|16.33B|16.46B 2021-12-04 07:14:55|00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||USD|Materials|Metals & Mining|United States|US03966V1070|13400|Arconic Corp Stock Price Today ARNC Live Ticker - Investing.com|2.99B|2990000000|28.04|694,742|-3.64%|21.84-38.49|27.65-28.85|28.42|106487406|-|-|6.83B|6830000000|-3.87|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-02|Nov 02, 2021|09/2021|0.15|0.5192|1.89B|1.94B|2021-08-03|Aug 03, 2021|06/2021|-3.89|0.4651|1.8B|1.87B|2021-05-04|May 04, 2021|03/2021|0.46|0.2964|1.68B|1.54B|2021-02-23|Feb 23, 2021|12/2020|-0.59|0.3485|1.46B|1.46B|2020-11-05|Nov 05, 2020|09/2020|0.05|0.1369|1.42B|1.39B|2020-08-04|Aug 04, 2020|06/2020|-0.84|-0.16|1.19B|1.28B|2020-06-03|Jun 03, 2020|03/2020|0.5501|0.54|1.61B|2.53B|2020-02-26|Feb 26, 2020|12/2019|0.53|0.54|3.4B|3.48B 2021-12-04 07:14:58|00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US3635761097|32401|Arthur J Gallagher&Co Stock Price Today AJG Live Ticker - Investing.com|34.3B|34300000000|165.48|954,726|42.94%|112.92-168.5|163.63-167.58|166.52|207278000|0.69|35.96|7.94B|7940000000|4.63|1.92|1.15%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.21|2.11B|2.01B|2021-07-29|Jul 29, 2021|06/2021|1.17|1.08|1.9B|1.79B|2021-04-29|Apr 29, 2021|03/2021|2.02|1.84|2.13B|2.01B|2021-01-28|Jan 28, 2021|12/2020|0.88|0.7838|1.66B|1.72B|2020-10-29|Oct 29, 2020|09/2020|1.08|0.9234|1.81B|1.75B|2020-07-30|Jul 30, 2020|06/2020|0.94|0.72|1.55B|1.65B|2020-04-30|Apr 30, 2020|03/2020|1.83|1.73|1.83B|2.07B|2020-01-30|Jan 30, 2020|12/2019|0.58|0.53|1.67B|1.76B 2021-12-04 07:15:01|00159|8061|/equities/assurant|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US04621X1081|13850|Assurant Stock Price Today AIZ Live Ticker - Investing.com|8.67B|8670000000|152.23|324,059|15.17%|121.55-172.22|151.33-154.25|152.95|56976709|0.64|15.57|10.17B|10170000000|9.82|2.72|1.78%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.41|1.28|2.64B|2.52B|2021-08-03|Aug 03, 2021|06/2021|2.99|2.49|2.54B|2.4B|2021-05-04|May 04, 2021|03/2021|2.47|1.97|2.43B|2.47B|2021-02-09|Feb 09, 2021|12/2020|1.82|2.07|2.56B|2.54B|2020-11-02|Nov 02, 2020|09/2020|1.41|1|2.5B|2.44B|2020-08-04|Aug 04, 2020|06/2020|2.75|2.09|2.47B|2.6B|2020-05-05|May 05, 2020|03/2020|2.64|2.45|2.57B|2.59B|2020-02-11|Feb 11, 2020|12/2019|2.25|2.39|2.61B|2.54B 2021-12-04 07:15:06|00160|244|/equities/at-t|SnP500/R1000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US00206R1023|230760|AT&T Stock Price Today T Live Ticker - Investing.com|167.53B|167530000000|23.46|44,453,711|-19.74%|22.22-33.88|22.91-23.53|23.05|7141000000|0.66|194.45|173.6B|173600000000|0.12|2.08|9.02%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-21|Oct 21, 2021|09/2021|0.87|0.7751|39.92B|40.62B|2021-07-22|Jul 22, 2021|06/2021|0.89|0.7945|44.05B|42.68B|2021-04-22|Apr 22, 2021|03/2021|0.86|0.7754|43.94B|42.67B|2021-01-27|Jan 27, 2021|12/2020|0.75|0.7273|45.69B|44.5B|2020-10-22|Oct 22, 2020|09/2020|0.76|0.7592|42.34B|41.58B|2020-07-23|Jul 23, 2020|06/2020|0.83|0.79|40.95B|41.05B|2020-04-22|Apr 22, 2020|03/2020|0.84|0.85|42.78B|44.2B|2020-01-29|Jan 29, 2020|12/2019|0.89|0.87|46.82B|46.96B 2021-12-04 07:15:08|00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0533321024|85050|AutoZone Stock Price Today AZO Live Ticker - Investing.com|39.06B|39060000000|1,863.00|165,344|61.44%|1,085.85-1,941.36|1,855.14-1,897.88|1,868.29|20967962|0.85|19.43|14.63B|14630000000|96.17|N/A|N/A|Dec 07, 2021|2021-12-07||||||||||33|2021-09-21|Sep 21, 2021|08/2021|35.72|29.68|4.91B|4.57B|2021-05-25|May 25, 2021|05/2021|26.48|20.13|3.65B|3.27B|2021-03-02|Mar 02, 2021|02/2021|14.93|12.86|2.91B|2.76B|2020-12-08|Dec 08, 2020|11/2020|18.61|17.7|3.15B|3.14B|2020-09-22|Sep 22, 2020|08/2020|30.93|25.15|4.55B|4.18B|2020-05-26|May 26, 2020|05/2020|14.39|13.85|2.78B|2.7B|2020-03-03|Mar 03, 2020|02/2020|12.39|11.75|2.51B|2.57B|2019-12-10|Dec 10, 2019|11/2019|14.3|13.74|2.79B|2.76B 2021-12-04 07:15:11|00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0534841012|3028|AvalonBay Stock Price Today AVB Live Ticker - Investing.com|33.2B|33200000000|237.96|566,238|39.05%|154.84-247.45|235.72-239.68|238.42|139517016|0.95|33.04|2.8B|2800000000|7.22|6.36|2.67%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.56|0.8806|520.58M|569.22M|2021-07-28|Jul 28, 2021|06/2021|3.21|0.7372|830.21M|550.09M|2021-04-28|Apr 28, 2021|03/2021|1.02|0.7823|550.88M|548.37M|2021-02-03|Feb 03, 2021|12/2020|2.44|0.8488|485.74M|560.81M|2020-10-28|Oct 28, 2020|09/2020|1.05|0.9742|508.16M|568.24M|2020-07-29|Jul 29, 2020|06/2020|1.21|1.04|575.83M|589.35M|2020-05-06|May 06, 2020|03/2020|1.19|1.19|547.51M|597.91M|2020-02-05|Feb 05, 2020|12/2019|1.2|1.21|592.09M|594.41M 2021-12-04 07:15:14|00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Containers & Packaging|United States|US0536111091|31765|Avery Dennison Stock Price Today AVY Live Ticker - Investing.com|17.03B|17030000000|205.66|406,351|37.23%|147.4-229.24|203.86-212.04|209.18|82795583|1.01|23.45|8.22B|8220000000|8.92|2.72|1.30%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-27|Oct 27, 2021|09/2021|2.14|2.04|2.07B|2.01B|2021-07-28|Jul 28, 2021|06/2021|2.25|2.05|2.1B|1.91B|2021-04-28|Apr 28, 2021|03/2021|2.4|2.02|2.05B|1.91B|2021-02-03|Feb 03, 2021|12/2020|2.27|2.09|1.99B|1.92B|2020-10-21|Oct 21, 2020|09/2020|1.91|1.53|1.73B|1.7B|2020-07-27|Jul 27, 2020|06/2020|1.27|1.13|1.53B|1.52B|2020-04-29|Apr 29, 2020|03/2020|1.66|1.5|1.72B|1.74B|2020-01-29|Jan 29, 2020|12/2019|1.73|1.69|1.77B|1.79B 2021-12-04 07:15:18|00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||USD|Energy|Energy Equipment & Services|United States|US05722G1004|54000|Baker Stock Price Today BKR Live Ticker - Investing.com|24.82B|24820000000|23.94|9,984,735|17.24%|18.75-27.66|23.73-24.4|24|1036613969|1.63|378.25|20.51B|20510000000|0.06|0.72|3.00%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.16|0.2137|5.09B|5.33B|2021-07-21|Jul 21, 2021|06/2021|0.1|0.1564|5.14B|4.94B|2021-04-21|Apr 21, 2021|03/2021|0.12|0.1112|4.78B|4.79B|2021-01-21|Jan 21, 2021|12/2020|-0.07|0.1682|5.5B|5.42B|2020-10-21|Oct 21, 2020|09/2020|0.04|0.0356|5.05B|4.78B|2020-07-22|Jul 22, 2020|06/2020|-0.05|-0.01|4.74B|4.67B|2020-04-22|Apr 22, 2020|03/2020|0.11|0.11|5.43B|5.64B|2020-01-22|Jan 22, 2020|12/2019|0.27|0.31|6.35B|6,466M 2021-12-04 07:15:21|00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Containers & Packaging|United States|US0584981064|21500|Ball Stock Price Today BLL Live Ticker - Investing.com|30.2B|30200000000|93.23|1,767,032|0.64%|78-98.09|92.87-94.84|93.58|323894182|0.48|39.85|13.24B|13240000000|2.35|0.80|0.85%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.94|0.9877|3.55B|3.54B|2021-08-05|Aug 05, 2021|06/2021|0.86|0.8263|3.46B|3.23B|2021-05-06|May 06, 2021|03/2021|0.72|0.6734|3.13B|3.1B|2021-02-04|Feb 04, 2021|12/2020|0.81|0.7849|3.1B|2.94B|2020-11-05|Nov 05, 2020|09/2020|0.89|0.7653|3.09B|3.01B|2020-08-06|Aug 06, 2020|06/2020|0.65|0.56|2.8B|2.8B|2020-05-07|May 07, 2020|03/2020|0.61|0.58|2.79B|2.81B|2020-02-06|Feb 06, 2020|12/2019|0.71|0.67|2.72B|2.88B 2021-12-04 07:15:24|00166|243|/equities/bank-of-america|SnP500/R1000VALUE||USD|Financial|Banks|United States|US0605051046|209000|Bank Of America Stock Price Today BAC Live Ticker - Investing.com|359.04B|359040000000|43.87|45,320,050|51.75%|28.14-48.69|43.6-45.07|44.89|8184084032|1.51|13.45|46.63B|46630000000|3.34|0.84|1.87%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-14|Oct 14, 2021|09/2021|0.85|0.7088|22.77B|21.68B|2021-07-14|Jul 14, 2021|06/2021|1.03|0.7706|21.47B|21.8B|2021-04-15|Apr 15, 2021|03/2021|0.86|0.6579|22.93B|21.9B|2021-01-19|Jan 19, 2021|12/2020|0.59|0.5488|20.1B|20.58B|2020-10-14|Oct 14, 2020|09/2020|0.51|0.4932|20.34B|20.78B|2020-07-16|Jul 16, 2020|06/2020|0.37|0.28|22.33B|21.81B|2020-04-15|Apr 15, 2020|03/2020|0.4|0.59|22.77B|22.67B|2020-01-15|Jan 15, 2020|12/2019|0.74|0.68|22.35B|22.22B 2021-12-04 07:15:27|00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US0640581007|48900|Bank of NY Stock Price Today BK Live Ticker - Investing.com|45.32B|45320000000|54.88|4,430,751|36.79%|39.45-60.52|54.39-56.36|56.15|825821063|1.15|14.30|8.09B|8090000000|3.93|1.36|2.42%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.04|1.01|4.04B|3.95B|2021-07-15|Jul 15, 2021|06/2021|1.13|0.9993|3.96B|3.88B|2021-04-16|Apr 16, 2021|03/2021|0.97|0.8736|3.92B|3.84B|2021-01-20|Jan 20, 2021|12/2020|0.79|0.8805|3.9B|3.83B|2020-10-16|Oct 16, 2020|09/2020|0.98|0.9409|3.85B|3.83B|2020-07-15|Jul 15, 2020|06/2020|1.01|0.91|4.01B|3.9B|2020-04-16|Apr 16, 2020|03/2020|1.05|0.9|4.11B|3.86B|2020-01-16|Jan 16, 2020|12/2019|1.52|1.4|3.99B|4.24B 2021-12-04 07:15:31|00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0708301041|57350|Limited Brands Stock Price Today BBWI Live Ticker - Investing.com|19.29B|19290000000|72.96|2,568,364|135.4%|29.17-82|71.46-75.45|74.51|264372947|1.76|12.54|12.84B|12840000000|5.94|0.60|0.81%|Feb 23, 2022|2022-02-23||||||||||35|2021-11-17|Nov 17, 2021|10/2021|0.92|0.6049|1.68B|1.6B|2021-08-18|Aug 18, 2021|07/2021|0.77|0.7865|1.7B|1.7B|2021-05-19|May 19, 2021|04/2021|1.01|1.17|3.02B|3.02B|2021-02-24|Feb 24, 2021|01/2021|3.03|2.91|4.82B|4.88B|2020-11-18|Nov 18, 2020|10/2020|1.13|0.1277|3.06B|2.66B|2020-08-19|Aug 19, 2020|07/2020|0.25|-0.38|2.32B|2.19B|2020-05-20|May 20, 2020|04/2020|-0.99|-0.67|1.65B|1.78B|2020-02-26|Feb 26, 2020|01/2020|1.88|1.86|4.71B|4.69B 2021-12-04 07:15:34|00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US0718131099|50000|Baxter Stock Price Today BAX Live Ticker - Investing.com|39.08B|39080000000|78.05|2,605,353|2.27%|73.12-88.32|76.46-78.14|76.23|500693441|0.61|31.99|12.45B|12450000000|2.38|1.12|1.47%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.02|0.9378|3.23B|3.23B|2021-07-29|Jul 29, 2021|06/2021|0.8|0.7489|3.1B|3.11B|2021-04-29|Apr 29, 2021|03/2021|0.76|0.6456|2.95B|2.9B|2021-02-04|Feb 04, 2021|12/2020|0.8|0.7575|3.18B|3.12B|2020-10-29|Oct 29, 2020|09/2020|0.83|0.728|2.97B|2.83B|2020-07-30|Jul 30, 2020|06/2020|0.64|0.7|2.72B|2.87B|2020-04-30|Apr 30, 2020|03/2020|0.82|0.73|2.8B|2.73B|2020-03-17|Mar 17, 2020|12/2019|0.97|0.89|3.04B|3.04B 2021-12-04 07:15:37|00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US0758871091|70000|Becton Stock Price Today BDX Live Ticker - Investing.com|69.34B|69340000000|244.12|1,419,074|2.35%|234.61-267.37|240.56-244.25|241.94|284023582|0.71|35.33|20.25B|20250000000|6.85|3.48|1.44%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.59|2.45|5.14B|4.91B|2021-08-05|Aug 05, 2021|06/2021|2.74|2.45|4.89B|4.51B|2021-05-06|May 06, 2021|03/2021|3.19|3.04|4.91B|4.89B|2021-02-04|Feb 04, 2021|12/2020|4.55|3.12|5.32B|4.92B|2020-11-05|Nov 05, 2020|09/2020|2.79|2.52|4.78B|4.48B|2020-08-06|Aug 06, 2020|06/2020|2.2|2.03|3.86B|3.94B|2020-05-07|May 07, 2020|03/2020|2.55|2.38|4.25B|4.16B|2020-02-06|Feb 06, 2020|12/2019|2.65|2.63|4.23B|4.18B 2021-12-04 07:15:39|00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||USD|Financial|Diversified Financial Services|United States|US0846707026|360000|Berkshire Hathaway B Stock Price Today BRKb Live Ticker - Investing.com|413.19M|413190000|277.43|4,194,309|20.09%|221.26-295.65|275.27-279.97|279.09|1489356|0.9|7.51|268.68B|268680000000|56,027.15|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||35|2021-11-06|Nov 06, 2021|09/2021|2.87|3.03|73.08B|72.79B|2021-08-07|Aug 07, 2021|06/2021|2.94|2.51|69.16B|64.86B|2021-05-01|May 01, 2021|03/2021|3.05|2.53|67.48B|63.54B|2021-02-27|Feb 27, 2021|12/2020|2.15|2.28|64.38B|64.72B|2020-11-06|Nov 06, 2020|09/2020|2.3|2.41|61.57B|61.49B|2020-08-08|Aug 08, 2020|06/2020|2.28|2.12|56.76B|60.39B|2020-05-02|May 02, 2020|03/2020|2.41|2.53|61.13B|63.02B|2020-02-22|Feb 22, 2020|12/2019|1.81|2.39|65.27B|66.52B 2021-12-04 07:15:42|00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0865161014|79050|Best Buy Stock Price Today BBY Live Ticker - Investing.com|26.04B|26040000000|105.87|2,686,249|-0.63%|95.93-141.97|103.65-106.05|103.92|245964220|1.59|10.08|52.33B|52330000000|10.31|2.80|2.69%|Mar 02, 2022|2022-03-02||||||||||34|2021-11-23|Nov 23, 2021|10/2021|2.08|1.95|11.91B|11.65B|2021-08-24|Aug 24, 2021|07/2021|2.98|1.89|11.85B|11.56B|2021-05-27|May 27, 2021|04/2021|2.23|1.4|11.64B|10.4B|2021-02-25|Feb 25, 2021|01/2021|3.48|3.47|16.94B|17.2B|2020-11-24|Nov 24, 2020|10/2020|2.06|1.71|11.85B|11B|2020-08-25|Aug 25, 2020|07/2020|1.71|1.04|9.91B|9.73B|2020-05-21|May 21, 2020|04/2020|0.67|0.49|8.56B|8.24B|2020-02-27|Feb 27, 2020|01/2020|2.9|2.75|15.2B|15.05B 2021-12-04 07:15:45|00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US09247X1019|18000|Blackrock Stock Price Today BLK Live Ticker - Investing.com|136.66B|136660000000|899.57|527,414|25.74%|670.28-973.16|887.78-924|918.85|151917177|1.2|24.43|18.75B|18750000000|37.61|16.52|1.80%|Jan 14, 2022|2022-01-14||||||||||34|2021-10-13|Oct 13, 2021|09/2021|10.95|9.39|5.05B|4.82B|2021-07-14|Jul 14, 2021|06/2021|10.03|9.44|4.82B|4.62B|2021-04-15|Apr 15, 2021|03/2021|7.77|7.68|4.4B|4.31B|2021-01-14|Jan 14, 2021|12/2020|10.18|9.14|4.48B|4.27B|2020-10-13|Oct 13, 2020|09/2020|9.22|7.77|4.37B|3.94B|2020-07-17|Jul 17, 2020|06/2020|7.85|6.99|3.65B|3.55B|2020-04-16|Apr 16, 2020|03/2020|6.6|6.36|3.71B|3.63B|2020-01-15|Jan 15, 2020|12/2019|8.34|7.62|3.98B|3.83B 2021-12-04 07:15:48|00174|19693|/equities/borgwarner|SnP500/R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US0997241064|49700|BorgWarner Stock Price Today BWA Live Ticker - Investing.com|10.52B|10520000000|43.88|1,905,852|13.41%|36.26-55.55|43.3-44.44|44.27|239771275|1.46|13.74|15.11B|15110000000|3.22|0.68|1.54%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.8|0.7248|3.42B|3.38B|2021-08-04|Aug 04, 2021|06/2021|1.08|0.803|3.76B|3.47B|2021-05-05|May 05, 2021|03/2021|1.21|0.9221|4.01B|3.57B|2021-02-11|Feb 11, 2021|12/2020|1.18|0.8941|3.93B|3.62B|2020-10-29|Oct 29, 2020|09/2020|0.88|0.7685|2.53B|2.39B|2020-08-05|Aug 05, 2020|06/2020|-0.14|-0.49|1.43B|1.23B|2020-05-06|May 06, 2020|03/2020|0.77|0.48|2.28B|2.01B|2020-02-13|Feb 13, 2020|12/2019|1.17|1.03|2.56B|2.49B 2021-12-04 07:15:51|00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1011211018|750|Boston Properties Stock Price Today BXP Live Ticker - Investing.com|18.98B|18980000000|110.22|674,242|6.67%|88.45-124.24|108.75-111.99|110.49|172196248|1.18|54.15|3.54B|3540000000|2.04|3.92|3.55%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6153|730.06M|708.89M|2021-07-27|Jul 27, 2021|06/2021|0.71|0.5708|713.81M|691.76M|2021-04-27|Apr 27, 2021|03/2021|0.63|0.567|713.7M|688.29M|2021-01-26|Jan 26, 2021|12/2020|0.05|0.59|665.09M|682.33M|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5436|693.27M|669.78M|2020-07-28|Jul 28, 2020|06/2020|1.71|0.53|654.77M|725.1M|2020-04-28|Apr 28, 2020|03/2020|3.2|0.83|752.56M|751.89M|2020-01-28|Jan 28, 2020|12/2019|0.91|0.89|757.5M|729.54M 2021-12-04 07:15:54|00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US1011371077|38000|Boston Scientific Stock Price Today BSX Live Ticker - Investing.com|56.23B|56230000000|39.46|6,997,484|16.71%|33.42-46.28|38.97-40.09|39.6|1424992477|0.86|51.56|11.47B|11470000000|0.77|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.41|0.3954|2.93B|2.96B|2021-07-27|Jul 27, 2021|06/2021|0.4|0.3729|3.08B|2.94B|2021-04-28|Apr 28, 2021|03/2021|0.37|0.3056|2.75B|2.62B|2021-02-03|Feb 03, 2021|12/2020|0.23|0.3132|2.71B|2.81B|2020-10-28|Oct 28, 2020|09/2020|0.37|0.2476|2.66B|2.52B|2020-07-29|Jul 29, 2020|06/2020|0.08|-0.03|2B|1.73B|2020-04-29|Apr 29, 2020|03/2020|0.28|0.33|2.54B|2.61B|2020-02-05|Feb 05, 2020|12/2019|0.46|0.44|2.91B|2.9B 2021-12-04 07:15:57|00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US10922N1037|1400|Brighthouse Financial Inc Stock Price Today BHF Live Ticker - Investing.com|3.91B|3910000000|48.97|583,244|35.88%|32.88-56.9|48.55-50.07|49.28|79818953|1.58|-|5.26B|5260000000|-14.21|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||19|2021-11-04|Nov 04, 2021|09/2021|5.41|3.68|2.47B|2.2B|2021-08-05|Aug 05, 2021|06/2021|5.05|3.47|2.39B|2.16B|2021-05-10|May 10, 2021|03/2021|4.36|2.53|2.43B|2.13B|2021-02-10|Feb 10, 2021|12/2020|2.1|2.68|2.22B|2.04B|2020-11-05|Nov 05, 2020|09/2020|-7.43|2.54|2.1B|2.1B|2020-08-06|Aug 06, 2020|06/2020|0.11|0.88|1.71B|1.71B|2020-05-11|May 11, 2020|03/2020|2.01|1.66|2.04B|2.01B|2020-02-10|Feb 10, 2020|12/2019|2.61|2.33|2.09B|2.05B 2021-12-04 07:16:00|00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US1101221083|30250|Bristol Stock Price Today BMY Live Ticker - Investing.com|125.01B|125010000000|56.32|12,142,131|-8.84%|53.22-69.75|55.76-56.69|55.41|2219644935|0.58|-|45.47B|45470000000|-2.4|1.96|3.54%|Feb 04, 2022|2022-02-04||||||||||30|2021-10-27|Oct 27, 2021|09/2021|2|1.92|11.62B|11.61B|2021-07-28|Jul 28, 2021|06/2021|1.93|1.89|11.7B|11.27B|2021-04-29|Apr 29, 2021|03/2021|1.74|1.81|11.07B|11.13B|2021-02-04|Feb 04, 2021|12/2020|1.46|1.42|11.07B|10.73B|2020-11-05|Nov 05, 2020|09/2020|1.63|1.49|10.54B|10.32B|2020-08-06|Aug 06, 2020|06/2020|1.63|1.48|10.13B|9.99B|2020-05-07|May 07, 2020|03/2020|1.72|1.49|10.78B|10.03B|2020-02-06|Feb 06, 2020|12/2019|1.22|0.88|7.95B|7.12B 2021-12-04 07:16:03|00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US1156372096|4700|Brown-Forman Stock Price Today BFb Live Ticker - Investing.com|34.66B|34660000000|72.38|856,845|-7.91%|66.25-81.57|71.77-72.67|71.79|478852712|0.79|44.76|3.61B|3610000000|1.6|0.75|1.05%|Dec 08, 2021|2021-12-08||||||||||36|2021-09-01|Sep 01, 2021|07/2021|0.4|0.392|906M|830.95M|2021-06-09|Jun 09, 2021|04/2021|0.25|0.3311|812M|774.15M|2021-03-03|Mar 03, 2021|01/2021|0.45|0.4284|911M|902.29M|2020-12-08|Dec 08, 2020|10/2020|0.5|0.5134|985M|967.74M|2020-09-02|Sep 02, 2020|07/2020|0.4|0.3|753M|691.25M|2020-06-09|Jun 09, 2020|04/2020|0.27|0.28|709M|681.56M|2020-03-04|Mar 04, 2020|01/2020|0.48|0.5|899M|953.46M|2019-12-05|Dec 05, 2019|10/2019|0.59|0.52|989M|974.31M 2021-12-04 07:16:06|00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US1344291091|14100|Campbell Soup Stock Price Today CPB Live Ticker - Investing.com|12.43B|12430000000|41.13|2,320,814|-15.61%|39.76-53.77|40.6-41.51|40.52|302108446|0.49|12.25|8.48B|8480000000|3.31|1.48|3.65%|Dec 08, 2021|2021-12-08||||||||||34|2021-09-01|Sep 01, 2021|07/2021|0.55|0.4713|1.87B|1.81B|2021-06-09|Jun 09, 2021|04/2021|0.57|0.6573|1.98B|2B|2021-03-10|Mar 10, 2021|01/2021|0.84|0.8363|2.28B|2.3B|2020-12-09|Dec 09, 2020|10/2020|1.02|0.9103|2.34B|2.32B|2020-09-03|Sep 03, 2020|07/2020|0.63|0.6|2.11B|2.07B|2020-06-03|Jun 03, 2020|04/2020|0.83|0.75|2.24B|2.21B|2020-03-04|Mar 04, 2020|01/2020|0.72|0.67|2.16B|2.15B|2019-12-04|Dec 04, 2019|10/2019|0.78|0.71|2.18B|2.19B 2021-12-04 07:16:09|00181|8250|/equities/capital-one|SnP500/R1000VALUE||USD|Financial|Consumer Finance|United States|US14040H1059|50800|Capital One Stock Price Today COF Live Ticker - Investing.com|60.4B|60400000000|141.90|2,888,630|55.46%|89.72-177.95|140.68-143.75|143.36|425622058|1.66|5.36|15.98B|15980000000|26.77|2.40|1.67%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-26|Oct 26, 2021|09/2021|6.86|5.28|7.83B|7.45B|2021-07-22|Jul 22, 2021|06/2021|7.71|4.62|7.37B|7.13B|2021-04-27|Apr 27, 2021|03/2021|7.03|4.12|7.11B|6.99B|2021-01-26|Jan 26, 2021|12/2020|5.29|2.83|7.34B|6.98B|2020-10-22|Oct 22, 2020|09/2020|5.05|2.14|7.38B|6.69B|2020-07-21|Jul 21, 2020|06/2020|-1.61|-1.69|6.56B|6.81B|2020-04-23|Apr 23, 2020|03/2020|-3.02|1.88|7.25B|7.33B|2020-01-21|Jan 21, 2020|12/2019|2.49|2.37|7.43B|7.35B 2021-12-04 07:16:12|00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|VGG1890L1076|11550|Michael Kors Stock Price Today CPRI Live Ticker - Investing.com|9.25B|9250000000|61.50|1,661,054|58.55%|37.95-69.26|60.92-64.05|63.05|150458760|2.53|23.55|5.05B|5050000000|2.68|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.53|0.947|1.3B|1.27B|2021-07-30|Jul 30, 2021|06/2021|1.42|0.7992|1.25B|1.11B|2021-05-26|May 26, 2021|03/2021|0.38|0.03|1.2B|1.02B|2021-02-03|Feb 03, 2021|12/2020|1.65|1|1.3B|1.34B|2020-11-05|Nov 05, 2020|09/2020|0.9|0.0364|1.11B|925.76M|2020-08-05|Aug 05, 2020|06/2020|-1.04|-1.16|451M|429.02M|2020-07-01|Jul 01, 2020|03/2020|0.11|0.2|1.19B|1.14B|2020-02-05|Feb 05, 2020|12/2019|1.66|1.59|1.57B|1.54B 2021-12-04 07:16:15|00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US14149Y1082|46827|Cardinal Health Stock Price Today CAH Live Ticker - Investing.com|13.25B|13250000000|47.02|3,492,497|-15.17%|45.85-62.96|46.79-47.71|46.81|281788002|0.97|12.10|167.37B|167370000000|3.87|1.96|4.19%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-09|Nov 09, 2021|09/2021|1.29|1.32|43.97B|41.84B|2021-08-05|Aug 05, 2021|06/2021|0.77|1.2|42.59B|40.39B|2021-05-06|May 06, 2021|03/2021|1.53|1.55|39.28B|40.06B|2021-02-05|Feb 05, 2021|12/2020|1.74|1.44|41.54B|41.41B|2020-11-05|Nov 05, 2020|09/2020|1.51|1.13|39.07B|38.16B|2020-08-06|Aug 06, 2020|06/2020|1.04|0.9|36.69B|36.85B|2020-05-11|May 11, 2020|03/2020|1.62|1.43|39.16B|37B|2020-02-06|Feb 06, 2020|12/2019|1.52|1.23|39.74B|39.46B 2021-12-04 07:16:18|00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1431301027|26889|CarMax Stock Price Today KMX Live Ticker - Investing.com|23.13B|23130000000|142.68|1,077,560|48.21%|90.3-155.98|141.24-145.63|144.09|162113218|1.49|20.48|26.04B|26040000000|7.04|N/A|N/A|Dec 17, 2021|2021-12-17||||||||||33|2021-09-30|Sep 30, 2021|08/2021|1.72|1.88|7.99B|6.91B|2021-06-25|Jun 25, 2021|05/2021|2.63|1.63|7.7B|6.18B|2021-04-01|Apr 01, 2021|02/2021|1.27|1.24|5.16B|5.17B|2020-12-22|Dec 22, 2020|11/2020|1.42|1.13|5.18B|5.01B|2020-09-24|Sep 24, 2020|08/2020|1.79|1.1|5.37B|5.2B|2020-06-19|Jun 19, 2020|05/2020|0.03|0.04|3.23B|2.71B|2020-04-02|Apr 02, 2020|02/2020|1.3|1.13|4.96B|4.71B|2019-12-20|Dec 20, 2019|11/2019|1.04|1.16|4.79B|4.68B 2021-12-04 07:16:20|00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|PA1436583006|70000|Carnival Stock Price Today CCL Live Ticker - Investing.com|19.46B|19460000000|17.20|34,093,648|-24.83%|16.32-31.52|16.84-17.8|17.89|1131463589|2.16|-|656M|656000000|-8.55|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||28|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.53|546M|670.38M|2021-06-28|Jun 28, 2021|05/2021|-1.8|-1.62|50M|185.29M|2021-04-07|Apr 07, 2021|02/2021|-1.79|-1.74|26M|26M|2021-01-26|Jan 26, 2021|11/2020|-2.02|-1.92|34M|94.25M|2020-10-08|Oct 08, 2020|08/2020|-2.19|-2.2|31M|77.33M|2020-06-18|Jun 18, 2020|05/2020|-3.3|-1.59|700M|773.9M|2020-03-19|Mar 19, 2020|02/2020|0.22|0.27|4.8B|4.68B|2019-12-20|Dec 20, 2019|11/2019|0.62|0.5|4.78B|4.58B 2021-12-04 07:16:24|00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US12503M1080|1010|CBOE Holdings Stock Price Today CBOE Live Ticker - Investing.com|13.77B|13770000000|129.08|515,619|38.51%|84.65-139|126.89-130.27|129.78|106642977|0.63|31.00|3.47B|3470000000|4.19|1.92|1.48%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.45|1.44|369.5M|366.91M|2021-07-30|Jul 30, 2021|06/2021|1.38|1.36|350.6M|346.64M|2021-04-30|Apr 30, 2021|03/2021|1.53|1.41|365.5M|354.76M|2021-02-05|Feb 05, 2021|12/2020|1.21|1.23|307.1M|305.28M|2020-10-30|Oct 30, 2020|09/2020|1.11|1.06|292M|286.26M|2020-07-31|Jul 31, 2020|06/2020|1.31|1.24|296.9M|297.34M|2020-05-01|May 01, 2020|03/2020|1.65|1.54|358.3M|351.75M|2020-02-07|Feb 07, 2020|12/2019|1.21|1.11|280.3M|273.73M 2021-12-04 07:16:27|00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US12504L1098|100000|CB Richard Stock Price Today CBRE Live Ticker - Investing.com|32.32B|32320000000|98.54|1,311,180|54.5%|58.73-107.88|97.76-101.3|99.92|327982454|1.4|23.27|26.11B|26110000000|4.29|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.39|1.19|6.8B|6.65B|2021-07-29|Jul 29, 2021|06/2021|1.36|0.7784|6.46B|6.14B|2021-04-29|Apr 29, 2021|03/2021|0.86|0.6734|5.94B|5.78B|2021-02-23|Feb 23, 2021|12/2020|1.45|0.9389|6.91B|6.33B|2020-10-29|Oct 29, 2020|09/2020|0.73|0.4187|5.65B|5.3B|2020-07-31|Jul 31, 2020|06/2020|0.35|0.4|5.38B|4.98B|2020-05-07|May 07, 2020|03/2020|0.75|0.72|5.89B|5.4B|2020-02-27|Feb 27, 2020|12/2019|1.32|1.35|7.12B|6.84B 2021-12-04 07:16:47|00188|32525|/equities/centene|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US15135B1017|71300|Centene Stock Price Today CNC Live Ticker - Investing.com|41.46B|41460000000|71.05|3,714,403|11.57%|57.16-77.64|70.31-72.55|71.42|583502932|0.51|57.78|121.7B|121700000000|1.24|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.26|1.24|32.41B|31.62B|2021-07-27|Jul 27, 2021|06/2021|1.25|1.21|31.03B|30.19B|2021-04-27|Apr 27, 2021|03/2021|1.63|1.5|29.98B|29.5B|2021-02-09|Feb 09, 2021|12/2020|0.46|0.4704|28.29B|28.32B|2020-10-27|Oct 27, 2020|09/2020|1.26|0.9633|29.09B|28.25B|2020-07-28|Jul 28, 2020|06/2020|2.4|2.38|27.71B|27.47B|2020-04-28|Apr 28, 2020|03/2020|0.86|0.98|26.03B|24.55B|2020-02-04|Feb 04, 2020|12/2019|0.73|0.73|18.86B|18.45B 2021-12-04 07:16:51|00189|7946|/equities/centerpoint|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US15189T1079|9541|Centerpoint Stock Price Today CNP Live Ticker - Investing.com|16.95B|16950000000|26.95|4,848,701|18.25%|19.31-27.19|26.3-26.97|26.22|628865734|0.96|18.95|8.09B|8090000000|1.38|0.68|2.59%|Mar 03, 2022|2022-03-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.33|0.28|1.75B|1.66B|2021-08-05|Aug 05, 2021|06/2021|0.36|0.2457|1.74B|1.74B|2021-05-06|May 06, 2021|03/2021|0.59|0.5393|2.55B|2.55B|2021-02-25|Feb 25, 2021|12/2020|0.29|0.1942|2.05B|2.01B|2020-11-05|Nov 05, 2020|09/2020|0.34|0.3036|1.62B|1.72B|2020-08-06|Aug 06, 2020|06/2020|0.21|0.2|1.58B|2.61B|2020-05-07|May 07, 2020|03/2020|0.65|0.44|2.17B|2.41B|2020-02-27|Feb 27, 2020|12/2019|0.45|0.37|3.23B|3.98B 2021-12-04 07:16:55|00190|8102|/equities/cf-industries|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US1252691001|2985|CF Stock Price Today CF Live Ticker - Investing.com|12.7B|12700000000|59.21|2,994,591|55.28%|36.21-68.09|58.51-60.68|59.3|214475440|1.02|43.01|5.1B|5100000000|1.38|1.20|2.02%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.02|0.9599|1.36B|1.38B|2021-08-09|Aug 09, 2021|06/2021|1.15|1.56|1.59B|1.63B|2021-05-05|May 05, 2021|03/2021|0.6722|0.5851|1.05B|1.1B|2021-02-17|Feb 17, 2021|12/2020|0.4186|0.1128|1.1B|1.02B|2020-11-04|Nov 04, 2020|09/2020|-0.1581|0.0745|847M|885.24M|2020-08-05|Aug 05, 2020|06/2020|0.8667|0.64|1.2B|1.15B|2020-05-06|May 06, 2020|03/2020|0.3377|0.25|971M|924.62M|2020-02-12|Feb 12, 2020|12/2019|0.2409|0.26|1.05B|1.03B 2021-12-04 07:16:58|00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight & Logistics|United States|US12541W2098|15482|C.H. Robinson Stock Price Today CHRW Live Ticker - Investing.com|12.61B|12610000000|97.00|1,082,861|4.83%|84.71-104.35|94.82-97.05|94.22|129987462|0.73|16.68|21.15B|21150000000|5.65|2.04|2.17%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.85|1.42|6.26B|5.42B|2021-07-27|Jul 27, 2021|06/2021|1.44|1.33|5.53B|4.9B|2021-04-27|Apr 27, 2021|03/2021|1.28|0.9848|4.8B|4.37B|2021-01-26|Jan 26, 2021|12/2020|1.08|0.9704|4.55B|4.19B|2020-10-27|Oct 27, 2020|09/2020|1|0.973|4.22B|3.87B|2020-07-28|Jul 28, 2020|06/2020|1.06|0.6|3.63B|3.45B|2020-04-28|Apr 28, 2020|03/2020|0.57|0.69|3.81B|3.57B|2020-01-28|Jan 28, 2020|12/2019|0.73|0.96|3.79B|3.75B 2021-12-04 07:17:01|00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US8085131055|32400|Charles Schwab Stock Price Today SCHW Live Ticker - Investing.com|148.36B|148360000000|78.47|5,269,030|53.65%|48.89-84.49|77.66-81|80.12|1890599950|1.03|30.48|18.43B|18430000000|2.63|0.72|0.90%|Jan 19, 2022|2022-01-19||||||||||32|2021-10-15|Oct 15, 2021|09/2021|0.84|0.8093|4.57B|4.52B|2021-07-16|Jul 16, 2021|06/2021|0.7|0.7044|4.53B|4.46B|2021-04-15|Apr 15, 2021|03/2021|0.84|0.8235|4.72B|4.62B|2021-01-19|Jan 19, 2021|12/2020|0.74|0.6578|4.18B|4.11B|2020-10-15|Oct 15, 2020|09/2020|0.48|0.4682|2.45B|2.42B|2020-07-16|Jul 16, 2020|06/2020|0.48|0.53|2.45B|2.48B|2020-04-15|Apr 15, 2020|03/2020|0.58|0.62|2.62B|2.61B|2020-01-16|Jan 16, 2020|12/2019|0.62|0.64|2.61B|2.61B 2021-12-04 07:17:04|00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1696561059|88000|Chipotle Mexican Grill Stock Price Today CMG Live Ticker - Investing.com|44.79B|44790000000|1,592.10|240,732|21.65%|1,256.27-1,958.55|1,576-1,630|1,611.44|28135406|1.27|64.69|7.19B|7190000000|24.91|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-10-21|Oct 21, 2021|09/2021|7.02|6.33|1.95B|1.94B|2021-07-21|Jul 21, 2021|06/2021|7.46|6.53|1.89B|1.88B|2021-04-21|Apr 21, 2021|03/2021|5.36|4.92|1.74B|1.75B|2021-02-02|Feb 02, 2021|12/2020|3.48|3.73|1.61B|1.61B|2020-10-21|Oct 21, 2020|09/2020|3.76|3.47|1.6B|1.59B|2020-07-22|Jul 22, 2020|06/2020|0.4|0.35|1.36B|1.33B|2020-04-21|Apr 21, 2020|03/2020|3.08|2.84|1.41B|1.42B|2020-02-04|Feb 04, 2020|12/2019|2.86|2.76|1.44B|1.4B 2021-12-04 07:17:07|00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||USD|Financial|Insurance|United States|CH0044328745|31000|Chubb Stock Price Today CB Live Ticker - Investing.com|78.16B|78160000000|181.46|1,667,537|17.84%|144-197.92|179.51-182.97|182.36|430741280|0.81|9.28|40.33B|40330000000|19.65|3.20|1.75%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.64|2.16|10.51B|9.33B|2021-07-27|Jul 27, 2021|06/2021|3.62|3.01|9.55B|8.39B|2021-04-27|Apr 27, 2021|03/2021|2.52|2.47|8.66B|8.01B|2021-02-02|Feb 02, 2021|12/2020|3.18|2.82|8.41B|8.03B|2020-10-27|Oct 27, 2020|09/2020|2|2.19|9.08B|8.26B|2020-07-28|Jul 28, 2020|06/2020|-0.56|-0.66|8.36B|7.95B|2020-04-21|Apr 21, 2020|03/2020|2.68|2.56|7.98B|7.36B|2020-02-04|Feb 04, 2020|12/2019|2.28|2.12|8B|7.41B 2021-12-04 07:17:10|00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US1713401024|5100|Church&Dwight Stock Price Today CHD Live Ticker - Investing.com|22.54B|22540000000|92.33|1,263,994|6.63%|77.62-94.75|91.47-92.39|91.06|244148366|0.41|27.82|5.12B|5120000000|3.27|1.01|1.11%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.8|0.7134|1.31B|1.28B|2021-07-30|Jul 30, 2021|06/2021|0.76|0.6968|1.27B|1.26B|2021-04-29|Apr 29, 2021|03/2021|0.83|0.8082|1.24B|1.21B|2021-01-29|Jan 29, 2021|12/2020|0.53|0.5238|1.3B|1.26B|2020-10-29|Oct 29, 2020|09/2020|0.7|0.6734|1.24B|1.2B|2020-07-31|Jul 31, 2020|06/2020|0.77|0.63|1.19B|1.15B|2020-04-30|Apr 30, 2020|03/2020|0.83|0.77|1.17B|1.14B|2020-01-31|Jan 31, 2020|12/2019|0.55|0.55|1.14B|1.14B 2021-12-04 07:17:17|00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US1255231003|72963|CIGNA Stock Price Today CI Live Ticker - Investing.com|66.24B|66240000000|199.86|2,011,319|-6.34%|190.88-272.81|198.08-201.7|197.79|331427775|0.87|8.31|170.35B|170350000000|23.81|4.00|2.02%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|5.73|5.22|44.31B|42.94B|2021-08-05|Aug 05, 2021|06/2021|5.24|4.96|43.11B|41.21B|2021-05-07|May 07, 2021|03/2021|4.73|4.37|40.99B|40.21B|2021-02-04|Feb 04, 2021|12/2020|3.51|3.68|41.67B|39.96B|2020-11-05|Nov 05, 2020|09/2020|4.41|4.24|40.8B|39.19B|2020-07-30|Jul 30, 2020|06/2020|5.81|5.15|39.21B|37.96B|2020-04-30|Apr 30, 2020|03/2020|4.69|4.36|38.39B|37.16B|2020-02-06|Feb 06, 2020|12/2019|4.31|4.2|36.54B|35.3B 2021-12-04 07:17:21|00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US1720621010|5266|Cincinnati Financial Stock Price Today CINF Live Ticker - Investing.com|18.67B|18670000000|115.88|481,485|41.84%|78.56-127.25|114.77-117.99|117.72|161140998|0.69|7.57|9B|9000000000|15.54|2.52|2.14%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.28|0.8723|1.67B|1.58B|2021-07-28|Jul 28, 2021|06/2021|1.79|0.9869|1.59B|1.54B|2021-04-28|Apr 28, 2021|03/2021|1.37|1.05|1.54B|1.5B|2021-02-10|Feb 10, 2021|12/2020|1.61|1.19|1.52B|1.46B|2020-10-26|Oct 26, 2020|09/2020|0.39|0.3839|1.52B|1.51B|2020-07-27|Jul 27, 2020|06/2020|0.44|0.38|1.48B|1.44B|2020-04-27|Apr 27, 2020|03/2020|0.84|1.05|1.46B|1.44B|2020-02-05|Feb 05, 2020|12/2019|1.23|1.12|1.44B|1.41B 2021-12-04 07:17:24|00198|241|/equities/citigroup|SnP500/R1000VALUE||USD|Financial|Banks|United States|US1729674242|220000|Citigroup Stock Price Today C Live Ticker - Investing.com|124.53B|124530000000|62.76|19,863,603|10.92%|57.28-80.29|62.43-64.12|63.81|1984267239|1.82|6.15|39.15B|39150000000|10.38|2.04|3.20%|Jan 14, 2022|2022-01-14||||||||||34|2021-10-14|Oct 14, 2021|09/2021|2.15|1.71|17.15B|16.98B|2021-07-14|Jul 14, 2021|06/2021|2.85|1.97|17.47B|17.22B|2021-04-15|Apr 15, 2021|03/2021|3.62|2.6|19.33B|18.76B|2021-01-15|Jan 15, 2021|12/2020|2.08|1.34|16.5B|16.72B|2020-10-13|Oct 13, 2020|09/2020|1.4|0.9085|17.3B|17.21B|2020-07-14|Jul 14, 2020|06/2020|0.5|0.36|19.77B|19.1B|2020-04-15|Apr 15, 2020|03/2020|1.05|1.59|20.73B|19B|2020-01-14|Jan 14, 2020|12/2019|2.15|1.81|18.38B|17.9B 2021-12-04 07:17:35|00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US1746101054|17496|Citizens Financial Group Inc Stock Price Today CFG Live Ticker - Investing.com|19.75B|19750000000|46.35|4,363,211|34%|33.87-51.54|46.02-48.19|48.07|426199576|1.59|9.65|3.43B|3430000000|4.98|1.56|3.25%|Jan 19, 2022|2022-01-19||||||||||29|2021-10-20|Oct 20, 2021|09/2021|1.18|1.16|1.66B|1.64B|2021-07-20|Jul 20, 2021|06/2021|1.44|1.11|1.61B|1.63B|2021-04-16|Apr 16, 2021|03/2021|1.37|0.9675|1.66B|1.65B|2021-01-20|Jan 20, 2021|12/2020|0.99|0.9137|1.71B|1.7B|2020-10-16|Oct 16, 2020|09/2020|0.68|0.7766|1.79B|1.73B|2020-07-17|Jul 17, 2020|06/2020|0.53|0.08|1.75B|1.68B|2020-04-17|Apr 17, 2020|03/2020|0.03|0.37|1.66B|1.61B|2020-01-17|Jan 17, 2020|12/2019|0.98|0.95|1.64B|1.63B 2021-12-04 07:17:38|00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US1773761002|9000|Citrix Stock Price Today CTXS Live Ticker - Investing.com|9.88B|9880000000|79.25|1,656,959|-38.02%|78.36-144.96|78.73-80.12|80.1|124722872|0.05|31.83|3.18B|3180000000|2.52|1.48|1.85%|Jan 26, 2022|2022-01-26||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.2|0.8905|778.45M|782.31M|2021-07-29|Jul 29, 2021|06/2021|1.24|1.19|812.11M|846.85M|2021-04-29|Apr 29, 2021|03/2021|1.42|1.43|775.77M|796.79M|2021-01-19|Jan 19, 2021|12/2020|1.46|1.34|809.66M|781.55M|2020-10-22|Oct 22, 2020|09/2020|1.38|1.25|767.17M|759M|2020-07-23|Jul 23, 2020|06/2020|1.53|1.23|798.93M|769.08M|2020-04-23|Apr 23, 2020|03/2020|1.73|1.17|860.95M|733.71M|2020-01-23|Jan 23, 2020|12/2019|1.71|1.69|809.82M|804.81M 2021-12-04 07:17:40|00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US1890541097|9000|Clorox Stock Price Today CLX Live Ticker - Investing.com|20.66B|20660000000|168.16|1,233,696|-16.43%|156.23-231.11|166.22-169.66|166.47|122862766|0.17|48.17|7.23B|7230000000|3.46|4.64|2.79%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-01|Nov 01, 2021|09/2021|1.21|1.03|1.81B|1.7B|2021-08-03|Aug 03, 2021|06/2021|0.95|1.32|1.8B|1.91B|2021-04-30|Apr 30, 2021|03/2021|1.62|1.48|1.78B|1.86B|2021-02-04|Feb 04, 2021|12/2020|2.03|1.78|1.84B|1.75B|2020-11-02|Nov 02, 2020|09/2020|3.22|2.32|1.92B|1.75B|2020-08-03|Aug 03, 2020|06/2020|2.41|1.99|1.98B|1.87B|2020-05-01|May 01, 2020|03/2020|1.89|1.67|1.78B|1.71B|2020-02-04|Feb 04, 2020|12/2019|1.46|1.31|1.45B|1.43B 2021-12-04 07:17:43|00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US12572Q1058|4370|Cme group Stock Price Today CME Live Ticker - Investing.com|80.96B|80960000000|225.26|1,313,105|23.97%|177.15-230.9|221.93-228.01|226.55|359399307|0.46|33.39|4.64B|4640000000|6.79|3.60|1.59%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.6|1.55|1.11B|1.15B|2021-07-28|Jul 28, 2021|06/2021|1.64|1.61|1.18B|1.17B|2021-04-28|Apr 28, 2021|03/2021|1.79|1.76|1.25B|1.26B|2021-02-10|Feb 10, 2021|12/2020|1.39|1.36|1.1B|1.1B|2020-10-28|Oct 28, 2020|09/2020|1.38|1.41|1.08B|1.09B|2020-07-29|Jul 29, 2020|06/2020|1.63|1.62|1.18B|1.19B|2020-04-29|Apr 29, 2020|03/2020|2.33|2.23|1.52B|1.49B|2020-02-12|Feb 12, 2020|12/2019|1.52|1.54|1.14B|1.15B 2021-12-04 07:17:47|00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US1258961002|8191|CMS Energy Stock Price Today CMS Live Ticker - Investing.com|17.6B|17600000000|60.76|1,322,818|-0.31%|53.19-65.79|59.36-60.85|59.56|289697389|0.22|22.76|7.09B|7090000000|2.62|1.74|2.92%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.5312|1.73B|1.62B|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4504|1.56B|1.51B|2021-04-29|Apr 29, 2021|03/2021|1.21|1.13|2.08B|2.06B|2021-02-04|Feb 04, 2021|12/2020|0.56|0.551|1.8B|1.79B|2020-10-29|Oct 29, 2020|09/2020|0.77|0.715|1.58B|1.61B|2020-08-03|Aug 03, 2020|06/2020|0.49|0.44|1.44B|1.51B|2020-04-27|Apr 27, 2020|03/2020|0.86|0.79|1.86B|2.07B|2020-01-30|Jan 30, 2020|12/2019|0.68|0.69|1.8B|1.94B 2021-12-04 07:17:51|00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US1941621039|34200|Colgate-Palmolive Stock Price Today CL Live Ticker - Investing.com|64.71B|64710000000|76.77|3,961,783|-9.88%|74.01-86.21|75.43-76.78|75.48|842848691|0.59|24.11|17.34B|17340000000|3.13|1.80|2.38%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.81|0.7954|4.41B|4.4B|2021-07-30|Jul 30, 2021|06/2021|0.8|0.7989|4.26B|4.25B|2021-04-30|Apr 30, 2021|03/2021|0.8|0.7908|4.34B|4.26B|2021-01-29|Jan 29, 2021|12/2020|0.77|0.7647|4.32B|4.15B|2020-10-30|Oct 30, 2020|09/2020|0.79|0.7026|4.15B|3.99B|2020-07-31|Jul 31, 2020|06/2020|0.74|0.7|3.9B|3.78B|2020-05-01|May 01, 2020|03/2020|0.75|0.73|4.1B|4.08B|2020-01-31|Jan 31, 2020|12/2019|0.73|0.73|4.02B|3.93B 2021-12-04 07:17:55|00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||USD|Financial|Banks|United States|US2003401070|7650|Comerica Stock Price Today CMA Live Ticker - Investing.com|10.74B|10740000000|81.91|1,212,584|55.22%|51.03-91.62|80.82-85.1|84.62|131148664|1.5|10.38|1.53B|1530000000|8.15|2.72|3.21%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.9|1.64|755M|733.7M|2021-07-21|Jul 21, 2021|06/2021|2.32|1.61|749M|724.56M|2021-04-20|Apr 20, 2021|03/2021|2.43|1.37|713M|718.47M|2021-01-19|Jan 19, 2021|12/2020|1.49|1.19|734M|703.89M|2020-10-20|Oct 20, 2020|09/2020|1.44|0.8358|710M|709.54M|2020-07-21|Jul 21, 2020|06/2020|0.8|0.21|718M|694.95M|2020-04-21|Apr 21, 2020|03/2020|-0.46|0.98|750M|758.48M|2020-01-21|Jan 21, 2020|12/2019|1.85|1.74|810M|806.07M 2021-12-04 07:17:58|00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US2058871029|18600|ConAgra Stock Price Today CAG Live Ticker - Investing.com|15.05B|15050000000|31.37|3,374,673|-11.33%|30.44-39.09|31.09-31.57|30.98|479689781|0.8|12.51|11.16B|11160000000|2.48|1.25|4.03%|Jan 06, 2022|2022-01-06||||||||||33|2021-10-07|Oct 07, 2021|08/2021|0.5|0.4839|2.65B|2.54B|2021-07-13|Jul 13, 2021|05/2021|0.54|0.5187|2.74B|2.71B|2021-04-08|Apr 08, 2021|02/2021|0.59|0.5837|2.77B|2.72B|2021-01-07|Jan 07, 2021|11/2020|0.8|0.736|3B|2.99B|2020-10-01|Oct 01, 2020|08/2020|0.7|0.5743|2.68B|2.61B|2020-06-30|Jun 30, 2020|05/2020|0.75|0.66|3.29B|3.15B|2020-03-31|Mar 31, 2020|02/2020|0.47|0.49|2.56B|2.58B|2019-12-19|Dec 19, 2019|11/2019|0.63|0.57|2.82B|2.8B 2021-12-04 07:18:02|00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US20825C1045|9900|ConocoPhillips Stock Price Today COP Live Ticker - Investing.com|93.79B|93790000000|71.11|9,001,522|72.6%|38.77-77.98|70.18-72.94|71.26|1318946867|1.62|21.21|36.2B|36200000000|3.36|1.84|2.58%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.77|1.52|11.62B|11.62B|2021-08-03|Aug 03, 2021|06/2021|1.27|1.1|10.21B|10.2B|2021-05-04|May 04, 2021|03/2021|0.69|0.5434|10.56B|10.24B|2021-02-02|Feb 02, 2021|12/2020|-0.19|-0.254|6.05B|5.85B|2020-10-29|Oct 29, 2020|09/2020|-0.31|-0.3159|4.38B|4.39B|2020-07-30|Jul 30, 2020|06/2020|-0.92|-0.58|4.02B|4.02B|2020-04-30|Apr 30, 2020|03/2020|0.45|0.16|4.81B|4.81B|2020-02-04|Feb 04, 2020|12/2019|0.76|0.8|8.14B|8.13B 2021-12-04 07:18:05|00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US2091151041|14071|Consolidated Edison Stock Price Today ED Live Ticker - Investing.com|28.49B|28490000000|80.53|2,535,951|6.09%|65.56-80.53|78.71-80.56|78.69|353748736|0.2|23.49|13.22B|13220000000|3.35|3.10|3.94%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.41|1.47|3.61B|3.44B|2021-08-05|Aug 05, 2021|06/2021|0.53|0.6165|2.97B|2.84B|2021-05-06|May 06, 2021|03/2021|1.44|1.36|3.68B|3.44B|2021-02-18|Feb 18, 2021|12/2020|0.75|0.756|2.96B|3.18B|2020-11-05|Nov 05, 2020|09/2020|1.48|1.5|3.33B|3.37B|2020-08-06|Aug 06, 2020|06/2020|0.57|0.53|2.72B|2.82B|2020-05-07|May 07, 2020|03/2020|1.35|1.4|3.54B|3.65B|2020-02-20|Feb 20, 2020|12/2019|0.87|0.8|2.95B|3.12B 2021-12-04 07:18:08|00209|8034|/equities/constellation-a|SnP500/R1000VALUE||USD|Consumer Staples|Beverages|United States|US21036P1084|9300|Constellation Brands Stock Price Today STZ Live Ticker - Investing.com|42.41B|42410000000|226.19|1,094,440|7.82%|204.46-244.75|223.32-226.41|225.26|187485717|1.16|77.00|8.79B|8790000000|2.93|3.04|1.35%|Jan 06, 2022|2022-01-06||||||||||34|2021-10-06|Oct 06, 2021|08/2021|2.38|2.78|2.37B|2.3B|2021-06-30|Jun 30, 2021|05/2021|2.33|2.35|2.03B|2.02B|2021-04-08|Apr 08, 2021|02/2021|1.82|1.59|1.95B|1.87B|2021-01-07|Jan 07, 2021|11/2020|3.09|2.42|2.44B|2.23B|2020-10-01|Oct 01, 2020|08/2020|2.76|2.5|2.26B|2.19B|2020-07-01|Jul 01, 2020|05/2020|2.3|1.99|1.96B|1.94B|2020-04-03|Apr 03, 2020|02/2020|2.06|1.64|1.9B|1.84B|2020-01-08|Jan 08, 2020|11/2019|2.14|1.82|2B|1.95B 2021-12-04 07:18:11|00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US2166484020|12000|Cooper Stock Price Today COO Live Ticker - Investing.com|19.31B|19310000000|391.56|270,609|15.85%|337.4-463.59|374.03-394.9|377.95|49304090|0.86|6.45|2.92B|2920000000|58.64|0.06|0.02%|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|3.28|3.38|759.1M|748.63M|2021-09-02|Sep 02, 2021|07/2021|3.41|3.29|763.4M|726.78M|2021-06-03|Jun 03, 2021|04/2021|3.38|3.09|719.5M|690.59M|2021-03-04|Mar 04, 2021|01/2021|3.17|2.79|680.5M|660.81M|2020-12-03|Dec 03, 2020|10/2020|3.16|3.09|681.6M|676.2M|2020-09-03|Sep 03, 2020|07/2020|2.28|1.53|578.2M|536.11M|2020-06-04|Jun 04, 2020|04/2020|1.51|2.49|524.9M|611.97M|2020-03-05|Mar 05, 2020|01/2020|2.69|2.72|646.2M|647.74M 2021-12-04 07:18:14|00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US2193501051|50110|Corning Stock Price Today GLW Live Ticker - Investing.com|31.69B|31690000000|37.13|4,312,579|0.03%|34.8-46.82|36.87-37.83|37.53|853408459|1.09|39.98|13.76B|13760000000|0.94|0.96|2.56%|Feb 01, 2022|2022-02-01||||||||||29|2021-10-26|Oct 26, 2021|09/2021|0.56|0.5761|3.64B|3.63B|2021-07-27|Jul 27, 2021|06/2021|0.53|0.5131|3.5B|3.4B|2021-04-27|Apr 27, 2021|03/2021|0.45|0.4284|3.26B|3.13B|2021-01-27|Jan 27, 2021|12/2020|0.52|0.4851|3.33B|3.18B|2020-10-27|Oct 27, 2020|09/2020|0.43|0.3629|3.01B|2.89B|2020-07-28|Jul 28, 2020|06/2020|0.25|0.12|2.59B|2.38B|2020-04-28|Apr 28, 2020|03/2020|0.2|0.16|2.53B|2.44B|2020-01-29|Jan 29, 2020|12/2019|0.46|0.44|2.85B|2.7B 2021-12-04 07:18:16|00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US1270971039|503|Cabot Oil&Gas Stock Price Today CTRA Live Ticker - Investing.com|16.45B|16450000000|20.22|12,199,536|27.01%|14.28-23.64|19.73-20.52|20.23|813577639|-0.11|23.15|1.68B|1680000000|0.87|0.50|2.47%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.52|0.5206|440.4M|570.65M|2021-07-30|Jul 30, 2021|06/2021|0.26|0.275|324.67M|428.47M|2021-04-29|Apr 29, 2021|03/2021|0.38|0.3563|459.68M|475.72M|2021-02-23|Feb 23, 2021|12/2020|0.26|0.2114|456.78M|413.12M|2020-10-29|Oct 29, 2020|09/2020|0.09|0.0659|291.04M|349.15M|2020-07-30|Jul 30, 2020|06/2020|0.05|0.02|332.35M|301.04M|2020-04-30|Apr 30, 2020|03/2020|0.14|0.13|386.46M|385.1M|2020-02-20|Feb 20, 2020|12/2019|0.3|0.3|461.37M|477.66M 2021-12-04 07:18:20|00213|41258|/equities/coty-inc|SnP500/R1000VALUE||USD|Consumer Staples|Personal Products|United States|US2220702037|11430|Coty Inc Stock Price Today COTY Live Ticker - Investing.com|7.88B|7880000000|9.400|10,534,662|24.83%|6.2-11.12|9.275-9.82|9.67|838476414|2.51|-|4.88B|4880000000|-0.21|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0291|1.37B|1.36B|2021-08-26|Aug 26, 2021|06/2021|-0.09|-0.0582|1.06B|1.01B|2021-05-10|May 10, 2021|03/2021|0.00|0.0054|1.03B|1.03B|2021-02-09|Feb 09, 2021|12/2020|0.12|0.069|1.42B|1.43B|2020-11-06|Nov 06, 2020|09/2020|-0.02|-0.0715|1.12B|1.08B|2020-08-27|Aug 27, 2020|06/2020|-0.46|-0.15|560.4M|1.32B|2020-05-11|May 11, 2020|03/2020|-0.08|-0.01|1.53B|1.55B|2020-02-05|Feb 05, 2020|12/2019|0.27|0.24|2.35B|2.34B 2021-12-04 07:18:23|00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US22822V1017|4900|Crown Castle Stock Price Today CCI Live Ticker - Investing.com|79.9B|79900000000|184.86|1,652,215|10.4%|146.15-204.62|183.2-186.73|185.64|432203248|0.45|61.35|6.18B|6180000000|3.03|5.88|3.17%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.771|1.62B|1.61B|2021-07-21|Jul 21, 2021|06/2021|0.77|0.6896|1.58B|1.56B|2021-04-21|Apr 21, 2021|03/2021|0.28|0.5347|1.49B|1.5B|2021-01-27|Jan 27, 2021|12/2020|1.17|0.623|1.49B|1.51B|2020-10-21|Oct 21, 2020|09/2020|0.38|0.4778|1.49B|1.51B|2020-07-29|Jul 29, 2020|06/2020|0.41|0.5|1.44B|1.44B|2020-04-29|Apr 29, 2020|03/2020|0.38|0.49|1.42B|1.44B|2020-02-26|Feb 26, 2020|12/2019|0.43|0.47|1.43B|1,489M 2021-12-04 07:18:26|00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US2310211063|57825|Cummins Stock Price Today CMI Live Ticker - Investing.com|31.04B|31040000000|217.03|956,067|-1.5%|209.09-277.09|215.4-219.53|215.89|143031848|1.07|14.20|24B|24000000000|15.21|5.80|2.69%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-02|Nov 02, 2021|09/2021|3.77|3.89|5.97B|5.87B|2021-08-03|Aug 03, 2021|06/2021|4.15|4.07|6.11B|6.06B|2021-05-04|May 04, 2021|03/2021|4.1|3.47|6.09B|5.37B|2021-02-04|Feb 04, 2021|12/2020|3.37|2.81|5.83B|5.18B|2020-10-27|Oct 27, 2020|09/2020|3.36|2.42|5.12B|4.51B|2020-07-28|Jul 28, 2020|06/2020|1.86|0.93|3.85B|3.73B|2020-04-28|Apr 28, 2020|03/2020|3.18|2.18|5.01B|4.93B|2020-02-04|Feb 04, 2020|12/2019|2.56|2.42|5.58B|5.3B 2021-12-04 07:18:29|00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US1266501006|256500|CVS Stock Price Today CVS Live Ticker - Investing.com|120.04B|120040000000|90.87|5,364,973|25.3%|67.06-96.57|90.11-91.59|89.99|1321000000|0.81|15.71|285.06B|285060000000|5.73|2.00|2.22%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.97|1.79|73.79B|70.52B|2021-08-04|Aug 04, 2021|06/2021|2.42|2.07|72.62B|70.24B|2021-05-04|May 04, 2021|03/2021|2.04|1.73|69.1B|68.36B|2021-02-16|Feb 16, 2021|12/2020|1.3|1.24|69.55B|68.73B|2020-11-06|Nov 06, 2020|09/2020|1.66|1.33|67.06B|66.62B|2020-08-05|Aug 05, 2020|06/2020|2.64|1.91|65.34B|64B|2020-05-06|May 06, 2020|03/2020|1.91|1.62|66.76B|64.08B|2020-02-12|Feb 12, 2020|12/2019|1.73|1.68|66.89B|63.93B 2021-12-04 07:18:32|00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US2358511028|68000|Danaher Stock Price Today DHR Live Ticker - Investing.com|223.62B|223620000000|312.94|2,358,123|40.12%|211.22-333.96|310.36-321.87|316.06|714576868|0.71|40.75|28.07B|28070000000|7.76|0.84|0.27%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-21|Oct 21, 2021|09/2021|2.39|2.15|7.23B|7B|2021-07-22|Jul 22, 2021|06/2021|2.46|2.05|7.22B|6.72B|2021-04-22|Apr 22, 2021|03/2021|2.52|1.76|6.86B|6.29B|2021-01-28|Jan 28, 2021|12/2020|2.08|1.88|6.76B|6.58B|2020-10-22|Oct 22, 2020|09/2020|1.72|1.36|5.88B|5.51B|2020-07-23|Jul 23, 2020|06/2020|1.44|1.09|5.3B|4.95B|2020-05-06|May 06, 2020|03/2020|1.05|1.01|4.34B|4,275M|2020-01-30|Jan 30, 2020|12/2019|1.28|1.25|4.87B|4.8B 2021-12-04 07:18:35|00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US2371941053|156883|Darden Stock Price Today DRI Live Ticker - Investing.com|18.47B|18470000000|142.35|1,192,351|26.21%|110.24-164.28|141.19-144.19|143.05|129785003|1.44|22.87|7.97B|7970000000|6.26|4.40|3.08%|Dec 21, 2021|2021-12-21||||||||||33|2021-09-23|Sep 23, 2021|08/2021|1.76|1.64|2.31B|2.24B|2021-06-24|Jun 24, 2021|05/2021|2.03|1.8|2.28B|2.2B|2021-03-25|Mar 25, 2021|02/2021|0.98|0.6992|1.73B|1.63B|2020-12-18|Dec 18, 2020|11/2020|0.74|0.7124|1.66B|1.69B|2020-09-24|Sep 24, 2020|08/2020|0.56|0.0521|1.53B|1.56B|2020-06-25|Jun 25, 2020|05/2020|-1.24|-1.63|1.27B|1.26B|2020-03-19|Mar 19, 2020|02/2020|1.9|1.88|2.35B|2.32B|2019-12-19|Dec 19, 2019|11/2019|1.12|1.07|2.06B|2.06B 2021-12-04 07:18:39|00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US23918K1088|67000|DaVita Stock Price Today DVA Live Ticker - Investing.com|10.07B|10070000000|98.84|820,223|-6.24%|94.38-136.28|97.79-99.71|98.36|101900000|1.19|11.23|11.58B|11580000000|8.76|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.36|2.26|2.94B|2.91B|2021-08-03|Aug 03, 2021|06/2021|2.64|2.17|2.92B|2.87B|2021-04-29|Apr 29, 2021|03/2021|2.09|1.79|2.82B|2.84B|2021-02-11|Feb 11, 2021|12/2020|1.67|1.87|2.91B|2.93B|2020-10-29|Oct 29, 2020|09/2020|1.8|1.44|2.69B|2.94B|2020-07-30|Jul 30, 2020|06/2020|1.95|1.32|2.68B|2.93B|2020-05-05|May 05, 2020|03/2020|1.83|1.48|2.84B|2.84B|2020-02-10|Feb 10, 2020|12/2019|1.86|1.66|2.69B|2.92B 2021-12-04 07:18:42|00220|261|/equities/deere---co|SnP500/R1000GROWTH||USD|Industrials|Machinery|United States|US2441991054|69634|Deere Stock Price Today DE Live Ticker - Investing.com|108.29B|108290000000|349.24|1,776,467|38.21%|250.54-400.34|345-353.04|350.62|310061478|1.07|18.46|44B|44000000000|18.99|4.20|1.20%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-24|Nov 24, 2021|10/2021|4.12|3.87|10.28B|10.46B|2021-08-20|Aug 20, 2021|07/2021|5.32|4.56|10.41B|10.3B|2021-05-21|May 21, 2021|04/2021|5.68|4.51|11B|10.56B|2021-02-19|Feb 19, 2021|01/2021|3.87|2.17|8.05B|7.21B|2020-11-25|Nov 25, 2020|10/2020|2.39|1.55|8.66B|7.56B|2020-08-21|Aug 21, 2020|07/2020|2.57|1.27|7.86B|6.78B|2020-05-22|May 22, 2020|04/2020|2.11|2.11|8.22B|7.89B|2020-02-21|Feb 21, 2020|01/2020|1.63|1.63|6.53B|6.22B 2021-12-04 07:18:45|00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||USD|Industrials|Airlines|United States|US2473617023|74000|Delta Air Stock Price Today DAL Live Ticker - Investing.com|22.95B|22950000000|35.98|12,938,512|-16.23%|33.4-52.28|35.35-37.68|36.64|637797038|1.28|-|24.4B|24400000000|-0.13|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||33|2021-10-13|Oct 13, 2021|09/2021|0.3|0.1526|9.15B|8.38B|2021-07-14|Jul 14, 2021|06/2021|-1.07|-1.38|7.13B|6.22B|2021-04-15|Apr 15, 2021|03/2021|-3.55|-3.13|4.15B|3.94B|2021-01-14|Jan 14, 2021|12/2020|-2.53|-2.5|3.97B|3.67B|2020-10-13|Oct 13, 2020|09/2020|-3.3|-3.04|3.06B|3.13B|2020-07-14|Jul 14, 2020|06/2020|-4.43|-4.16|1.47B|1.42B|2020-04-22|Apr 22, 2020|03/2020|-0.51|-0.51|8.59B|9.2B|2020-01-14|Jan 14, 2020|12/2019|1.7|1.4|11.44B|11.34B 2021-12-04 07:18:50|00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US24906P1093|15000|DENTSPLY Stock Price Today XRAY Live Ticker - Investing.com|11.09B|11090000000|50.72|1,523,586|-2.74%|48.13-69.5|50.1-51.32|49.43|218607026|0.91|26.04|4.25B|4250000000|1.9|0.44|0.89%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.68|0.6493|1.07B|1.03B|2021-08-05|Aug 05, 2021|06/2021|0.71|0.6645|1.07B|1.01B|2021-05-06|May 06, 2021|03/2021|0.72|0.5697|1.03B|947.57M|2021-03-01|Mar 01, 2021|12/2020|0.87|0.6414|1.08B|997.38M|2020-11-05|Nov 05, 2020|09/2020|0.67|0.3166|894.8M|839.02M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.02|491M|492.55M|2020-05-08|May 08, 2020|03/2020|0.43|0.39|874.3M|884.1M|2020-03-02|Mar 02, 2020|12/2019|0.73|0.75|1.11B|1.09B 2021-12-04 07:18:52|00223|8224|/equities/devon-energy|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US25179M1036|1400|Devon Stock Price Today DVN Live Ticker - Investing.com|28.27B|28270000000|41.77|11,336,466|177.17%|14.12-45.56|40.95-43.23|41.59|676760908|3.08|24.05|8.93B|8930000000|1.73|0.44|1.06%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9284|3.47B|3.23B|2021-08-03|Aug 03, 2021|06/2021|0.6|0.521|2.42B|2.36B|2021-05-04|May 04, 2021|03/2021|0.45|0.3288|1.76B|2.05B|2021-02-16|Feb 16, 2021|12/2020|0.00|0.034|1.28B|1.22B|2020-10-29|Oct 29, 2020|09/2020|-0.04|-0.0895|1.07B|1.11B|2020-08-04|Aug 04, 2020|06/2020|-0.18|-0.28|655.47M|682.13M|2020-05-05|May 05, 2020|03/2020|0.13|-0.24|908M|1.13B|2020-02-18|Feb 18, 2020|12/2019|0.33|0.32|1.59B|1.54B 2021-12-04 07:18:55|00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2538681030|2878|Digital Stock Price Today DLR Live Ticker - Investing.com|47.98B|47980000000|165.28|1,402,628|23.67%|124.65-169.97|163.49-166.76|165.7|290281521|0.22|70.02|4.38B|4380000000|2.37|4.64|2.80%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-26|Oct 26, 2021|09/2021|0.44|0.2508|1.13B|1.1B|2021-07-29|Jul 29, 2021|06/2021|0.45|0.2327|1.09B|1.07B|2021-04-29|Apr 29, 2021|03/2021|1.32|0.2944|1.09B|1.05B|2021-02-11|Feb 11, 2021|12/2020|0.16|0.1873|1.06B|1.03B|2020-10-29|Oct 29, 2020|09/2020|-0.14|0.1472|1.02B|991.53M|2020-07-30|Jul 30, 2020|06/2020|0.2|0.24|993M|949.4M|2020-05-07|May 07, 2020|03/2020|0.9|0.28|823.34M|779.01M|2020-02-13|Feb 13, 2020|12/2019|1.5|0.24|787.46M|711.2M 2021-12-04 07:18:59|00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US2547091080|17600|Discover Stock Price Today DFS Live Ticker - Investing.com|31.85B|31850000000|108.67|1,765,628|34.43%|81.04-135.69|107.3-110.5|110.09|293075754|1.69|6.58|6.92B|6920000000|16.72|2.00|1.82%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-20|Oct 20, 2021|09/2021|3.54|3.51|2.78B|2.89B|2021-07-21|Jul 21, 2021|06/2021|5.55|4.11|3.58B|2.9B|2021-04-21|Apr 21, 2021|03/2021|5.04|2.83|2.8B|2.77B|2021-01-20|Jan 20, 2021|12/2020|2.59|2.42|2.82B|2.79B|2020-10-21|Oct 21, 2020|09/2020|2.45|1.55|2.71B|2.66B|2020-07-22|Jul 22, 2020|06/2020|-1.2|-0.13|2.66B|2.65B|2020-04-22|Apr 22, 2020|03/2020|-0.25|0.72|2.89B|2.88B|2020-01-23|Jan 23, 2020|12/2019|2.25|2.24|2.94B|2,948M 2021-12-04 07:19:02|00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US25470F1049|9800|Discovery Stock Price Today DISCA Live Ticker - Investing.com|15.87B|15870000000|23.99|6,280,067|-15.05%|22.2-78.14|23.04-24.03|23.25|661393030|1.32|12.40|11.89B|11890000000|1.87|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4171|3.15B|3.15B|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8263|3.06B|2.99B|2021-04-28|Apr 28, 2021|03/2021|0.21|0.6441|2.79B|2.77B|2021-02-22|Feb 22, 2021|12/2020|0.76|0.7139|2.89B|2.83B|2020-11-05|Nov 05, 2020|09/2020|0.81|0.6838|2.56B|2.49B|2020-08-05|Aug 05, 2020|06/2020|0.77|0.7|2.54B|2.49B|2020-05-06|May 06, 2020|03/2020|0.87|0.84|2.68B|2.72B|2020-02-27|Feb 27, 2020|12/2019|0.98|0.92|2.87B|2.87B 2021-12-04 07:19:05|00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US25470F3029|9800|Discovery C Stock Price Today DISCK Live Ticker - Investing.com|15.34B|15340000000|23.20|3,592,607|-7.64%|21.72-66.66|22.47-23.33|22.67|661393030|1.32|12.40|11.89B|11890000000|1.87|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.4098|3.15B|3.15B|2021-08-03|Aug 03, 2021|06/2021|1.01|0.8248|3.06B|2.99B|2021-04-28|Apr 28, 2021|03/2021|0.21|0.6431|2.79B|2.77B|2021-02-22|Feb 22, 2021|12/2020|0.76|0.7171|2.89B|2.83B|2020-11-05|Nov 05, 2020|09/2020|0.81|0.6838|2.56B|2.49B|2020-08-05|Aug 05, 2020|06/2020|0.77|0.69|2.54B|2.49B|2020-05-06|May 06, 2020|03/2020|0.87|0.84|2.68B|2.72B|2020-02-27|Feb 27, 2020|12/2019|0.98|0.92|2.87B|2.87B 2021-12-04 07:19:08|00228|6364|/equities/dish-network|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US25470M1099|13500|DISH Stock Price Today DISH Live Ticker - Investing.com|16.51B|16510000000|31.23|2,372,558|-15.98%|28.53-47.03|30-31.28|31.19|528792277|2.1|7.48|17.99B|17990000000|4.17|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.88|0.9055|4.45B|4.45B|2021-08-09|Aug 09, 2021|06/2021|1.06|0.8938|4.49B|4.43B|2021-04-29|Apr 29, 2021|03/2021|0.99|0.832|4.5B|4.49B|2021-02-22|Feb 22, 2021|12/2020|1.24|0.7755|4.56B|4.55B|2020-11-06|Nov 06, 2020|09/2020|0.86|0.6308|4.53B|3.13B|2020-08-07|Aug 07, 2020|06/2020|0.78|0.59|3.19B|3.1B|2020-05-07|May 07, 2020|03/2020|0.13|0.57|3.22B|3.15B|2020-02-19|Feb 19, 2020|12/2019|0.69|0.58|3.24B|3.15B 2021-12-04 07:19:11|00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US2566771059|158000|Dollar General Stock Price Today DG Live Ticker - Investing.com|51.44B|51440000000|222.00|1,405,898|3.5%|173.5-239.35|214.81-223.99|215.81|231706504|0.49|21.13|33.98B|33980000000|10.22|1.68|0.78%|Mar 17, 2022|2022-03-17||||||||||30|2021-12-02|Dec 02, 2021|10/2021|2.08|2|8.52B|8.48B|2021-08-26|Aug 26, 2021|07/2021|2.69|2.62|8.65B|8.61B|2021-05-27|May 27, 2021|04/2021|2.82|2.19|8.4B|8.27B|2021-03-18|Mar 18, 2021|01/2021|2.62|2.72|8.41B|8.29B|2020-12-03|Dec 03, 2020|10/2020|2.31|2.02|8.2B|8.14B|2020-08-27|Aug 27, 2020|07/2020|3.12|2.47|8.68B|8.36B|2020-05-28|May 28, 2020|04/2020|2.56|1.75|8.45B|7.58B|2020-03-12|Mar 12, 2020|01/2020|2.1|2.01|7.16B|7.15B 2021-12-04 07:19:13|00230|7887|/equities/dominion-res|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US25746U1097|17300|Dominion Resources Stock Price Today D Live Ticker - Investing.com|59.16B|59160000000|73.04|3,363,602|-6.84%|67.85-81.08|71.26-73.1|71.84|809908408|0.42|22.61|13.61B|13610000000|3.18|2.52|3.51%|Jan 31, 2022|2022-01-31||||||||||30|2021-11-05|Nov 05, 2021|09/2021|1.11|1.06|3.18B|4.12B|2021-08-06|Aug 06, 2021|06/2021|0.76|0.7699|3.04B|3.61B|2021-05-04|May 04, 2021|03/2021|1.09|1.07|3.87B|4.08B|2021-02-12|Feb 12, 2021|12/2020|0.81|0.8001|3.52B|3.68B|2020-11-05|Nov 05, 2020|09/2020|1.08|0.9991|3.61B|3.72B|2020-07-31|Jul 31, 2020|06/2020|0.82|0.79|3.59B|3.98B|2020-05-05|May 05, 2020|03/2020|1.09|1.09|4.5B|4.72B|2020-02-11|Feb 11, 2020|12/2019|1.18|1.15|4.48B|4.52B 2021-12-04 07:19:17|00231|7858|/equities/dover-corp|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US2600031080|23000|Dover Stock Price Today DOV Live Ticker - Investing.com|24.05B|24050000000|167.01|688,124|37.87%|115.88-178.32|164-167.97|166.43|143984653|1.38|25.63|7.7B|7700000000|6.49|2.00|1.20%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.98|1.85|2.02B|1.99B|2021-07-20|Jul 20, 2021|06/2021|2.06|1.84|2.03B|1.9B|2021-04-20|Apr 20, 2021|03/2021|1.81|1.46|1.87B|1.73B|2021-01-28|Jan 28, 2021|12/2020|1.55|1.38|1.78B|1.71B|2020-10-20|Oct 20, 2020|09/2020|1.6|1.32|1.75B|1.64B|2020-07-22|Jul 22, 2020|06/2020|1.13|0.93|1.5B|1.46B|2020-04-21|Apr 21, 2020|03/2020|1.39|1.2|1.66B|1.67B|2020-01-30|Jan 30, 2020|12/2019|1.54|1.45|1.78B|1.8B 2021-12-04 07:19:20|00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US23331A1097|9716|D R Horton Stock Price Today DHI Live Ticker - Investing.com|36.56B|36560000000|102.54|2,525,865|41.75%|64.32-106.89|101.23-104.05|102.56|356529507|1.62|8.99|27.77B|27770000000|11.44|0.90|0.88%|Jan 25, 2022|2022-01-25||||||||||34|2021-11-09|Nov 09, 2021|09/2021|3.7|3.39|8.11B|7.83B|2021-07-22|Jul 22, 2021|06/2021|3.06|2.81|7.28B|7.14B|2021-04-22|Apr 22, 2021|03/2021|2.53|2.18|6.45B|6.13B|2021-01-26|Jan 26, 2021|12/2020|2.14|1.71|5.93B|5.61B|2020-11-10|Nov 10, 2020|09/2020|2.24|1.76|6.4B|5.84B|2020-07-28|Jul 28, 2020|06/2020|1.72|1.3|5.39B|5.05B|2020-04-28|Apr 28, 2020|03/2020|1.3|1.12|4.5B|4.44B|2020-01-27|Jan 27, 2020|12/2019|1.16|0.92|4.02B|3.75B 2021-12-04 07:19:24|00233|7868|/equities/dte-energy|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US2333311072|10200|DTE Energy Stock Price Today DTE Live Ticker - Investing.com|21.68B|21680000000|111.89|1,026,708|-11.78%|108.22-145.43|109.79-111.91|110|193727278|0.68|27.82|17.38B|17380000000|3.95|3.54|3.22%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.72|1.84|3.72B|3.52B|2021-07-27|Jul 27, 2021|06/2021|1.7|1.39|3.23B|3.23B|2021-04-27|Apr 27, 2021|03/2021|2.08|2.18|3.78B|3.56B|2021-02-19|Feb 19, 2021|12/2020|1.39|1.24|3.1B|3.17B|2020-10-27|Oct 27, 2020|09/2020|2.61|2.08|3.28B|3.24B|2020-07-28|Jul 28, 2020|06/2020|1.53|1.29|2.58B|2.55B|2020-04-28|Apr 28, 2020|03/2020|1.66|1.74|3.02B|2.92B|2020-02-05|Feb 05, 2020|12/2019|1.35|1.3|3.15B|3.75B 2021-12-04 07:19:27|00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2644115055|350|Duke Stock Price Today DRE Live Ticker - Investing.com|22.95B|22950000000|59.68|1,452,626|57.88%|37.61-60.64|59-60.41|59.73|384605300|0.62|24.62|1.11B|1110000000|2.43|1.12|1.88%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.3|0.2126|256.82M|260.03M|2021-07-28|Jul 28, 2021|06/2021|0.47|0.1854|253.97M|264.99M|2021-04-28|Apr 28, 2021|03/2021|0.21|0.1345|258.18M|251.96M|2021-01-27|Jan 27, 2021|12/2020|0.45|0.1549|248.67M|238.65M|2020-10-28|Oct 28, 2020|09/2020|0.19|0.157|235.39M|229.12M|2020-07-29|Jul 29, 2020|06/2020|0.11|0.14|226.37M|222.45M|2020-04-29|Apr 29, 2020|03/2020|0.05|0.1|218.76M|218.84M|2020-01-29|Jan 29, 2020|12/2019|0.23|0.13|217.39M|219.14M 2021-12-04 07:19:30|00235|8104|/equities/duke-energy|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US26441C2044|27535|Duke Stock Price Today DUK Live Ticker - Investing.com|76.84B|76840000000|99.88|2,734,408|8.15%|85.56-108.38|97.31-99.95|97.65|769343372|0.32|25.17|24.64B|24640000000|3.88|3.94|4.03%|Feb 17, 2022|2022-02-17||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.88|1.8|6.95B|7.26B|2021-08-05|Aug 05, 2021|06/2021|1.15|1.1|5.76B|5.85B|2021-05-10|May 10, 2021|03/2021|1.26|1.21|6.15B|6.19B|2021-02-11|Feb 11, 2021|12/2020|1.03|1.03|5.78B|6.72B|2020-11-05|Nov 05, 2020|09/2020|1.87|1.79|6.72B|7.25B|2020-08-10|Aug 10, 2020|06/2020|1.08|1.03|5.42B|5.85B|2020-05-12|May 12, 2020|03/2020|1.14|1.19|5.95B|6.33B|2020-02-13|Feb 13, 2020|12/2019|0.91|0.87|6.1B|6.27B 2021-12-04 07:19:32|00236|7981|/equities/du-pont|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US26614N1028|34000|DuPont Stock Price Today DD Live Ticker - Investing.com|39.11B|39110000000|75.48|2,937,207|17.59%|65.07-87.27|74.83-76.64|75.28|518103842|1.5|24.27|17.63B|17630000000|3.1|1.20|1.59%|Feb 03, 2022|2022-02-03||||||||||30|2021-11-02|Nov 02, 2021|09/2021|1.15|1.12|4.27B|4.16B|2021-08-03|Aug 03, 2021|06/2021|1.13|0.944|4.14B|3.99B|2021-05-04|May 04, 2021|03/2021|0.91|0.7497|3.98B|3.85B|2021-02-09|Feb 09, 2021|12/2020|0.95|0.8535|5.25B|5.15B|2020-10-29|Oct 29, 2020|09/2020|0.88|0.7452|5.1B|5.01B|2020-07-30|Jul 30, 2020|06/2020|0.7|0.6|4.83B|4.41B|2020-05-05|May 05, 2020|03/2020|0.84|0.73|5.22B|5.07B|2020-01-30|Jan 30, 2020|12/2019|0.95|0.95|5.2B|5.22B 2021-12-04 07:19:35|00237|8054|/equities/comp-science|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US23355L1061|134000|Computer Sciences Stock Price Today DXC Live Ticker - Investing.com|7.62B|7620000000|30.19|1,626,296|27.06%|22.36-44.14|29.9-31.14|30.54|252238816|2.39|20.85|16.84B|16840000000|1.46|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.9|0.8407|4.03B|4.1B|2021-08-04|Aug 04, 2021|06/2021|0.84|0.7469|4.14B|4.13B|2021-05-26|May 26, 2021|03/2021|0.74|0.7039|4.39B|4.29B|2021-02-04|Feb 04, 2021|12/2020|0.84|0.5435|4.29B|4.2B|2020-11-05|Nov 05, 2020|09/2020|0.64|0.3761|4.55B|4.46B|2020-08-06|Aug 06, 2020|06/2020|0.21|0.12|4.5B|4.32B|2020-05-28|May 28, 2020|03/2020|1.2|0.97|4.82B|4.86B|2020-02-06|Feb 06, 2020|12/2019|1.25|1.09|5.02B|4.9B 2021-12-04 07:19:38|00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US2774321002|14500|Eastman Chemical Stock Price Today EMN Live Ticker - Investing.com|14.49B|14490000000|107.76|927,368|9.79%|96.27-130.47|105.75-108.57|105.17|134440279|1.53|28.33|9.97B|9970000000|3.71|3.04|2.89%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.46|2.46|2.72B|2.6B|2021-08-02|Aug 02, 2021|06/2021|2.46|2.33|2.65B|2.4B|2021-04-29|Apr 29, 2021|03/2021|2.13|2.04|2.41B|2.33B|2021-01-28|Jan 28, 2021|12/2020|1.69|1.51|2.19B|2.16B|2020-10-29|Oct 29, 2020|09/2020|1.57|1.37|2.12B|2.08B|2020-08-03|Aug 03, 2020|06/2020|0.85|1.05|1.92B|1.83B|2020-04-30|Apr 30, 2020|03/2020|2.03|1.71|2.24B|2.26B|2020-01-30|Jan 30, 2020|12/2019|1.42|1.33|2.21B|2.2B 2021-12-04 07:19:43|00239|8291|/equities/eaton|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|IE00B8KQN827|85000|Eaton Stock Price Today ETN Live Ticker - Investing.com|66.34B|66340000000|166.44|1,554,324|42.59%|113.79-175.72|164.48-168.1|166.63|398600000|1.19|32.34|19.52B|19520000000|5.15|3.04|1.82%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.75|1.73|4.92B|5B|2021-08-03|Aug 03, 2021|06/2021|1.72|1.57|5.22B|5.02B|2021-05-04|May 04, 2021|03/2021|1.44|1.24|4.69B|4.55B|2021-02-02|Feb 02, 2021|12/2020|1.28|1.2|4.69B|4.62B|2020-11-03|Nov 03, 2020|09/2020|1.18|1.05|4.53B|4.22B|2020-07-29|Jul 29, 2020|06/2020|0.7|0.53|3.86B|3.68B|2020-04-30|Apr 30, 2020|03/2020|1.09|1.07|4.79B|4.84B|2020-02-04|Feb 04, 2020|12/2019|1.46|1.4|5.24B|5.34B 2021-12-04 07:19:46|00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US2788651006|44000|Ecolab Stock Price Today ECL Live Ticker - Investing.com|63.28B|63280000000|220.83|946,943|0.49%|201.15-238.93|217.93-225.95|224.65|286567307|1.01|57.30|12.43B|12430000000|3.92|2.04|0.91%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.38|1.3|3.32B|3.27B|2021-07-27|Jul 27, 2021|06/2021|1.22|1.21|3.16B|3.11B|2021-04-27|Apr 27, 2021|03/2021|0.81|0.8121|2.89B|2.88B|2021-02-16|Feb 16, 2021|12/2020|1.23|1.25|3.07B|3.12B|2020-10-27|Oct 27, 2020|09/2020|1.15|1.12|3.02B|3B|2020-07-28|Jul 28, 2020|06/2020|0.65|0.76|2.69B|2.63B|2020-04-28|Apr 28, 2020|03/2020|1.13|1.06|3.58B|3.5B|2020-02-18|Feb 18, 2020|12/2019|1.66|1.7|3.82B|3.88B 2021-12-04 07:19:49|00241|7998|/equities/edison-intl|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US2810201077|13351|Edison Stock Price Today EIX Live Ticker - Investing.com|25.31B|25310000000|66.61|2,013,664|8.24%|53.92-66.66|65.44-66.67|65.49|379908256|0.68|32.66|14.73B|14730000000|2.01|2.65|4.05%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.69|1.74|5.3B|4.81B|2021-07-29|Jul 29, 2021|06/2021|0.94|1.01|3.32B|3.31B|2021-04-27|Apr 27, 2021|03/2021|0.79|0.716|2.96B|3.2B|2021-02-25|Feb 25, 2021|12/2020|1.19|1.2|3.16B|3.16B|2020-10-27|Oct 27, 2020|09/2020|1.67|1.47|4.64B|3.83B|2020-07-28|Jul 28, 2020|06/2020|1|1.11|2.99B|3.04B|2020-04-30|Apr 30, 2020|03/2020|0.63|0.83|2.79B|3.08B|2020-02-27|Feb 27, 2020|12/2019|0.99|1.03|2.97B|3.33B 2021-12-04 07:19:52|00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US28176E1082|14900|Edwards Lifesciences Stock Price Today EW Live Ticker - Investing.com|67.73B|67730000000|108.48|2,278,183|29.68%|78.44-123.27|107.15-111.44|109.82|624334496|1.05|47.05|5.09B|5090000000|2.33|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.54|0.5326|1.31B|1.32B|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5548|1.38B|1.28B|2021-04-20|Apr 20, 2021|03/2021|0.54|0.4727|1.22B|1.16B|2021-01-27|Jan 27, 2021|12/2020|0.5|0.5301|1.19B|1.18B|2020-10-21|Oct 21, 2020|09/2020|0.51|0.4429|1.14B|1.08B|2020-07-23|Jul 23, 2020|06/2020|0.34|0.19|925M|793.92M|2020-04-23|Apr 23, 2020|03/2020|0.5033|0.44|1.13B|1.08B|2020-01-30|Jan 30, 2020|12/2019|0.4867|1.49|1.17B|1.14B 2021-12-04 07:19:58|00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US5324571083|35000|Eli Lilly Stock Price Today LLY Live Ticker - Investing.com|222.64B|222640000000|245.58|2,801,016|70.41%|146.48-275.87|243.08-253.48|247.88|906592393|0.34|37.86|27.76B|27760000000|6.55|3.40|1.37%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.94|1.96|6.77B|6.64B|2021-08-03|Aug 03, 2021|06/2021|1.87|1.89|6.74B|6.6B|2021-04-27|Apr 27, 2021|03/2021|1.87|2.12|6.81B|6.93B|2021-01-29|Jan 29, 2021|12/2020|2.75|2.37|7.44B|7.27B|2020-10-27|Oct 27, 2020|09/2020|1.54|1.71|5.74B|5.88B|2020-07-30|Jul 30, 2020|06/2020|1.89|1.56|5.5B|5.76B|2020-04-23|Apr 23, 2020|03/2020|1.75|1.48|5.86B|5.49B|2020-01-30|Jan 30, 2020|12/2019|1.73|1.52|6.11B|5.91B 2021-12-04 07:20:01|00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US2910111044|83500|Emerson Electric Stock Price Today EMR Live Ticker - Investing.com|53.71B|53710000000|90.28|3,008,848|19.61%|77.76-105.99|89.29-91.42|90.38|594900000|1.51|23.61|18.24B|18240000000|3.83|2.06|2.28%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.21|1.18|4.95B|5.09B|2021-08-04|Aug 04, 2021|06/2021|1.09|0.984|4.7B|4.6B|2021-05-05|May 05, 2021|03/2021|0.97|0.8974|4.43B|4.36B|2021-02-02|Feb 02, 2021|12/2020|0.83|0.6809|4.16B|3.97B|2020-11-03|Nov 03, 2020|09/2020|1.1|0.9437|4.56B|4.46B|2020-08-04|Aug 04, 2020|06/2020|0.8|0.6|3.91B|3.86B|2020-04-21|Apr 21, 2020|03/2020|0.89|0.77|4.16B|4.28B|2020-02-04|Feb 04, 2020|12/2019|0.67|0.67|4.15B|4.15B 2021-12-04 07:20:04|00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US29364G1031|13400|Entergy Corp Stock Price Today ETR Live Ticker - Investing.com|20.75B|20750000000|103.26|1,350,551|-3.17%|85.78-115.01|101.21-103.35|101.99|200981298|0.6|16.48|11.39B|11390000000|6.19|4.04|3.96%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-03|Nov 03, 2021|09/2021|2.45|2.44|3.35B|3.27B|2021-08-04|Aug 04, 2021|06/2021|1.34|1.4|2.67B|2.75B|2021-04-28|Apr 28, 2021|03/2021|1.47|1.17|2.6B|2.72B|2021-02-24|Feb 24, 2021|12/2020|0.71|0.6702|2.93B|2.61B|2020-10-28|Oct 28, 2020|09/2020|2.44|2.4|2.69B|2.8B|2020-07-29|Jul 29, 2020|06/2020|1.37|1.25|2.21B|2.21B|2020-05-11|May 11, 2020|03/2020|1.14|0.92|2.09B|2.29B|2020-02-19|Feb 19, 2020|12/2019|0.68|0.66|1.6B|2.83B 2021-12-04 07:20:08|00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US26875P1012|2900|EOG Stock Price Today EOG Live Ticker - Investing.com|50.31B|50310000000|85.99|4,383,291|78.51%|48.2-98.2|85.15-89.1|86.56|585089981|2.01|16.74|15.52B|15520000000|5.17|3.00|3.47%|Mar 01, 2022|2022-03-01||||||||||34|2021-11-04|Nov 04, 2021|09/2021|2.16|2.04|4.77B|4.75B|2021-08-04|Aug 04, 2021|06/2021|1.73|1.56|4.14B|4.07B|2021-05-06|May 06, 2021|03/2021|1.62|1.51|3.69B|3.77B|2021-02-25|Feb 25, 2021|12/2020|0.71|0.36|2.97B|2.89B|2020-11-05|Nov 05, 2020|09/2020|0.43|0.1806|2.25B|2.62B|2020-08-06|Aug 06, 2020|06/2020|-0.23|-0.05|1.1B|2.45B|2020-05-07|May 07, 2020|03/2020|0.55|0.67|3.52B|3.95B|2020-02-27|Feb 27, 2020|12/2019|1.35|1.16|4.32B|4.37B 2021-12-04 07:20:13|00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US26884L1098|624|EQT Stock Price Today EQT Live Ticker - Investing.com|7.4B|7400000000|19.57|9,061,899|45.07%|12.27-23.24|18.59-19.74|18.55|377948658|1.13|-|477.55M|477550000|-8.82|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.12|-0.0453|1.16B|1.12B|2021-07-28|Jul 28, 2021|06/2021|0.07|0.047|996.88M|1.01B|2021-05-05|May 05, 2021|03/2021|0.3|0.2564|1.08B|1.09B|2021-02-17|Feb 17, 2021|12/2020|-0.02|-0.2705|922.33M|891.33M|2020-10-22|Oct 22, 2020|09/2020|-0.15|-0.2427|853.16M|838.44M|2020-07-27|Jul 27, 2020|06/2020|-0.18|-0.13|816.24M|799.86M|2020-05-07|May 07, 2020|03/2020|0.14|0.01|957.38M|928.69M|2020-02-27|Feb 27, 2020|12/2019|-0.03|0.12|947.2M|939.48M 2021-12-04 07:20:17|00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US2944291051|11400|Equifax Stock Price Today EFX Live Ticker - Investing.com|34.47B|34470000000|282.50|694,078|70.95%|161.87-292.11|278.99-292.31|291|122001519|1.43|50.62|4.79B|4790000000|5.75|1.56|0.54%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.85|1.73|1.22B|1.18B|2021-07-21|Jul 21, 2021|06/2021|1.98|1.71|1.23B|1.16B|2021-04-21|Apr 21, 2021|03/2021|1.97|1.52|1.21B|1.12B|2021-02-10|Feb 10, 2021|12/2020|2|1.83|1.12B|1.08B|2020-10-21|Oct 21, 2020|09/2020|1.87|1.6|1.07B|1B|2020-07-22|Jul 22, 2020|06/2020|1.6|1.3|982.8M|922.55M|2020-04-20|Apr 20, 2020|03/2020|1.4|1.29|957.9M|911.7M|2020-02-12|Feb 12, 2020|12/2019|1.53|1.49|905.8M|896.44M 2021-12-04 07:20:21|00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29444U7000|10013|Equinix Stock Price Today EQIX Live Ticker - Investing.com|71.5B|71500000000|794.03|531,349|14.64%|586.73-885.26|783.62-807.62|798.61|90041200|0.36|168.17|6.49B|6490000000|4.75|11.48|1.44%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.68|1.62|1.68B|1.68B|2021-07-28|Jul 28, 2021|06/2021|0.76|1.87|1.66B|1.64B|2021-04-28|Apr 28, 2021|03/2021|1.74|1.74|1.6B|1.6B|2021-02-10|Feb 10, 2021|12/2020|0.57|1.49|1.56B|1.56B|2020-10-28|Oct 28, 2020|09/2020|0.74|1.54|1.52B|1.5B|2020-07-29|Jul 29, 2020|06/2020|1.52|1.63|1.47B|1.46B|2020-05-06|May 06, 2020|03/2020|1.38|1.82|1.44B|1.45B|2020-02-12|Feb 12, 2020|12/2019|1.46|1.58|1.42B|1.42B 2021-12-04 07:20:24|00250|8260|/equities/eq-resident|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29476L1070|2600|Equity Residential Stock Price Today EQR Live Ticker - Investing.com|32.98B|32980000000|85.04|1,486,256|37.27%|56.08-88.09|84.11-85.83|85.51|387875970|0.81|30.83|2.43B|2430000000|2.77|2.41|2.82%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.15|0.2239|623.21M|606.36M|2021-07-27|Jul 27, 2021|06/2021|0.84|0.185|598.06M|591.21M|2021-04-27|Apr 27, 2021|03/2021|0.15|0.1571|597.6M|593.44M|2021-02-10|Feb 10, 2021|12/2020|0.68|0.2494|613.44M|610.45M|2020-10-27|Oct 27, 2020|09/2020|0.24|0.2975|622.43M|641.07M|2020-07-28|Jul 28, 2020|06/2020|0.7|0.29|653.53M|661.82M|2020-05-05|May 05, 2020|03/2020|0.83|0.33|682.33M|686.16M|2020-01-28|Jan 28, 2020|12/2019|0.77|0.39|683.92M|685.62M 2021-12-04 07:20:27|00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2971781057|1781|Essex Property Stock Price Today ESS Live Ticker - Investing.com|22.67B|22670000000|336.56|260,216|35.25%|226.79-357.9|332.64-341.47|341|67370295|0.74|49.65|1.43B|1430000000|6.87|8.36|2.45%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.02|360.62M|361.5M|2021-07-29|Jul 29, 2021|06/2021|1|0.8775|348.76M|349.04M|2021-04-27|Apr 27, 2021|03/2021|2.59|0.9622|352.9M|353.83M|2021-02-04|Feb 04, 2021|12/2020|1.47|1.02|360.9M|362.51M|2020-10-28|Oct 28, 2020|09/2020|1.13|1.12|368.46M|368.26M|2020-08-03|Aug 03, 2020|06/2020|1.29|1.11|368.15M|368.7M|2020-05-06|May 06, 2020|03/2020|4.76|1.45|389.88M|390.23M|2020-01-29|Jan 29, 2020|12/2019|1.95|1.41|372.9M|373.6M 2021-12-04 07:20:29|00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||USD|Consumer Staples|Personal Products|United States|US5184391044|48670|Estee Lauder Stock Price Today EL Live Ticker - Investing.com|120.69B|120690000000|335.30|1,215,705|36.6%|231.97-357.82|330.19-347.35|334.67|359947394|1.01|40.56|17.05B|17050000000|8.25|2.40|0.72%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.89|1.7|4.39B|4.25B|2021-08-19|Aug 19, 2021|06/2021|0.78|0.5045|3.94B|3.75B|2021-05-03|May 03, 2021|03/2021|1.59|1.32|3.87B|3.94B|2021-02-05|Feb 05, 2021|12/2020|2.61|1.69|4.85B|4.49B|2020-11-02|Nov 02, 2020|09/2020|1.44|0.9005|3.56B|3.45B|2020-08-20|Aug 20, 2020|06/2020|-0.5|-0.19|2.43B|2.45B|2020-05-01|May 01, 2020|03/2020|0.86|0.73|3.35B|3.05B|2020-02-06|Feb 06, 2020|12/2019|2.12|1.91|4.62B|4.35B 2021-12-04 07:20:33|00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|BMG3223R1088|1746|Everest Stock Price Today RE Live Ticker - Investing.com|10.33B|10330000000|262.47|238,001|12.86%|209.63-289.68|258.94-264.62|263.83|39369026|0.69|10.47|14.25B|14250000000|25.19|6.20|2.35%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-1.34|-1.06|2.93B|2.88B|2021-07-28|Jul 28, 2021|06/2021|14.63|8.67|3.08B|2.59B|2021-04-28|Apr 28, 2021|03/2021|6.49|4.61|2.74B|2.52B|2021-02-08|Feb 08, 2021|12/2020|-1.12|-0.4262|2.76B|2.53B|2020-10-29|Oct 29, 2020|09/2020|2.42|1.67|2.61B|2.36B|2020-08-05|Aug 05, 2020|06/2020|2.07|1.63|2.24B|2.16B|2020-05-06|May 06, 2020|03/2020|4.03|3.62|1.98B|2.05B|2020-02-10|Feb 10, 2020|12/2019|3.2|2.64|2.21B|2.19B 2021-12-04 07:20:36|00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US30040W1080|9299|Eversource Energy Stock Price Today ES Live Ticker - Investing.com|29.33B|29330000000|85.30|1,339,332|-1.74%|76.64-92.66|82.72-85.39|83.08|343805812|0.4|24.13|9.62B|9620000000|3.44|2.41|2.90%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.02|1.05|2.46B|2.46B|2021-07-29|Jul 29, 2021|06/2021|0.79|0.7971|2.12B|2.1B|2021-05-10|May 10, 2021|03/2021|1.08|1.09|2.83B|2.56B|2021-02-16|Feb 16, 2021|12/2020|0.85|0.85|2.23B|2.08B|2020-11-03|Nov 03, 2020|09/2020|1.02|1.02|2.34B|2.26B|2020-07-30|Jul 30, 2020|06/2020|0.76|0.77|1.95B|1.97B|2020-05-06|May 06, 2020|03/2020|1.02|1.01|2.37B|2.51B|2020-02-19|Feb 19, 2020|12/2019|0.76|0.77|2.05B|2B 2021-12-04 07:20:40|00255|6449|/equities/expedia|SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US30212P3038|19100|Expedia Stock Price Today EXPE Live Ticker - Investing.com|23.57B|23570000000|155.58|2,431,767|22.17%|118.31-191.85|153.04-162|161.28|151527638|1.62|-|7.24B|7240000000|-6.83|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.53|1.68|2.96B|2.72B|2021-08-05|Aug 05, 2021|06/2021|-1.13|-0.6021|2.11B|1.99B|2021-05-06|May 06, 2021|03/2021|-2.02|-2.3|1.25B|1.11B|2021-02-11|Feb 11, 2021|12/2020|-2.68|-1.94|920M|1.12B|2020-11-04|Nov 04, 2020|09/2020|-0.24|-0.7859|1.5B|1.39B|2020-07-30|Jul 30, 2020|06/2020|-4|-3.34|566M|695.67M|2020-05-20|May 20, 2020|03/2020|-1.83|-1.26|2.21B|2.21B|2020-02-13|Feb 13, 2020|12/2019|1.24|1.19|2.75B|2.76B 2021-12-04 07:20:43|00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight & Logistics|United States|US3021301094|17480|Expeditors Stock Price Today EXPD Live Ticker - Investing.com|21.31B|21310000000|125.80|1,066,960|41.83%|88.71-132.28|122.27-126.19|122.6|169403822|0.79|18.13|14.3B|14300000000|6.76|1.16|0.95%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.09|1.79|4.32B|3.69B|2021-08-03|Aug 03, 2021|06/2021|1.84|1.63|3.61B|3.4B|2021-05-04|May 04, 2021|03/2021|1.67|1.05|3.36B|2.66B|2021-02-16|Feb 16, 2021|12/2020|1.16|1.08|3.17B|2.49B|2020-11-03|Nov 03, 2020|09/2020|1.12|0.9723|2.46B|2.36B|2020-08-04|Aug 04, 2020|06/2020|1.09|0.72|2.58B|1.84B|2020-05-05|May 05, 2020|03/2020|0.71|0.64|1.9B|1.8B|2020-02-18|Feb 18, 2020|12/2019|0.79|0.85|2.04B|2.14B 2021-12-04 07:20:47|00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US30225T1025|4013|Extra Space Storage Stock Price Today EXR Live Ticker - Investing.com|28.13B|28130000000|201.48|630,018|77.52%|106.56-207.56|199.71-206.92|205.41|139625302|0.32|38.18|1.5B|1500000000|5.38|5.00|2.43%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.4|1.25|412.49M|398.62M|2021-07-27|Jul 27, 2021|06/2021|1.25|1.08|378.63M|373.23M|2021-04-28|Apr 28, 2021|03/2021|1.53|1.03|358.86M|360.94M|2021-02-22|Feb 22, 2021|12/2020|1.19|0.9115|353.49M|345.35M|2020-11-04|Nov 04, 2020|09/2020|0.88|0.8019|343.02M|331.65M|2020-08-04|Aug 04, 2020|06/2020|0.8|0.73|327.25M|325.46M|2020-05-06|May 06, 2020|03/2020|0.83|0.76|332.45M|333.4M|2020-02-18|Feb 18, 2020|12/2019|0.86|0.82|335.8M|332.16M 2021-12-04 07:20:50|00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US30231G1022|72000|Exxon Mobil Stock Price Today XOM Live Ticker - Investing.com|257.78B|257780000000|60.89|21,321,391|51.43%|40.44-66.38|60.35-62.23|61.28|4233566839|1.34|-|241.13B|241130000000|-1.39|3.52|5.74%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-29|Oct 29, 2021|09/2021|1.58|1.56|73.79B|71.13B|2021-07-30|Jul 30, 2021|06/2021|1.1|1.01|67.74B|64.64B|2021-04-30|Apr 30, 2021|03/2021|0.65|0.5989|59.15B|56.38B|2021-02-02|Feb 02, 2021|12/2020|0.03|0.0078|46.54B|46.55B|2020-10-30|Oct 30, 2020|09/2020|-0.18|-0.2595|46.2B|45.37B|2020-07-31|Jul 31, 2020|06/2020|-0.7|-0.61|32.61B|38.16B|2020-05-01|May 01, 2020|03/2020|0.53|0.01|56.16B|53.53B|2020-01-31|Jan 31, 2020|12/2019|0.41|0.43|67.17B|64.58B 2021-12-04 07:20:53|00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US3156161024|6129|F5 Networks Stock Price Today FFIV Live Ticker - Investing.com|13.7B|13700000000|223.68|407,728|37.61%|165.02-239.12|221.51-228.96|227.47|61229388|1.05|42.53|2.6B|2600000000|5.35|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|3.01|2.75|682M|671.96M|2021-07-26|Jul 26, 2021|06/2021|2.76|2.46|651.52M|637.81M|2021-04-27|Apr 27, 2021|03/2021|2.5|2.4|645.29M|636.23M|2021-01-26|Jan 26, 2021|12/2020|2.59|2.45|624.62M|622.77M|2020-10-26|Oct 26, 2020|09/2020|2.43|2.37|614.82M|607.34M|2020-07-27|Jul 27, 2020|06/2020|2.18|2.04|583.25M|572.74M|2020-04-27|Apr 27, 2020|03/2020|2.23|1.98|583.45M|563.84M|2020-01-27|Jan 27, 2020|12/2019|2.55|2.53|569.3M|547.36M 2021-12-04 07:20:56|00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3137472060|309|Federal Realty Investment Stock Price Today FRT Live Ticker - Investing.com|9.99B|9990000000|127.23|436,662|38.58%|81.85-135.55|126.2-128.2|127.38|78483624|1.12|42.12|916.57M|916570000|3.02|4.28|3.36%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4402|247.02M|228.98M|2021-08-04|Aug 04, 2021|06/2021|0.57|0.3937|230.8M|217.97M|2021-05-05|May 05, 2021|03/2021|0.6|0.2073|217.14M|207.12M|2021-02-11|Feb 11, 2021|12/2020|1.22|0.2699|218.48M|208.57M|2020-11-05|Nov 05, 2020|09/2020|-0.41|0.2941|207.41M|203.78M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.41|175.48M|201.92M|2020-05-06|May 06, 2020|03/2020|0.7|0.75|230.8M|231.95M|2020-02-10|Feb 10, 2020|12/2019|1.92|0.85|238.3M|238.61M 2021-12-04 07:21:00|00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight & Logistics|United States|US31428X1063|477000|FedEx Stock Price Today FDX Live Ticker - Investing.com|63.98B|63980000000|240.84|2,961,354|-17.72%|216.34-319.9|236.38-241.36|235.3|265650056|1.29|13.17|86.64B|86640000000|17.87|3.00|1.28%|Dec 16, 2021|2021-12-16||||||||||33|2021-09-21|Sep 21, 2021|08/2021|4.37|4.88|22B|21.93B|2021-06-24|Jun 24, 2021|05/2021|5.01|5.02|22.6B|21.52B|2021-03-18|Mar 18, 2021|02/2021|3.47|3.3|21.5B|19.96B|2020-12-17|Dec 17, 2020|11/2020|4.83|4.01|20.6B|19.43B|2020-09-15|Sep 15, 2020|08/2020|4.87|2.7|19.3B|17.55B|2020-06-30|Jun 30, 2020|05/2020|2.53|1.58|17.4B|16.41B|2020-03-17|Mar 17, 2020|02/2020|1.41|1.41|17.5B|16.89B|2019-12-17|Dec 17, 2019|11/2019|2.51|2.74|17.32B|17.58B 2021-12-04 07:21:03|00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US31620M1062|62000|Fidelity National Information Stock Price Today FIS Live Ticker - Investing.com|62.9B|62900000000|103.30|3,916,463|-29.86%|101.98-155.96|101.79-106.16|105.73|608937161|0.75|288.75|13.52B|13520000000|0.37|1.56|1.48%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.73|1.68|3.51B|3.52B|2021-08-03|Aug 03, 2021|06/2021|1.61|1.55|3.48B|3.39B|2021-05-06|May 06, 2021|03/2021|1.3|1.25|3.22B|3.16B|2021-02-09|Feb 09, 2021|12/2020|1.62|1.56|3.32B|3.35B|2020-10-29|Oct 29, 2020|09/2020|1.42|1.41|3.2B|3.18B|2020-08-04|Aug 04, 2020|06/2020|1.15|1.09|2.96B|2.87B|2020-05-07|May 07, 2020|03/2020|1.28|1.27|3.08B|3.08B|2020-02-13|Feb 13, 2020|12/2019|1.57|1.53|3.34B|3.33B 2021-12-04 07:21:06|00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||USD|Financial|Banks|United States|US3167731005|19171|Fifth Third Stock Price Today FITB Live Ticker - Investing.com|29.44B|29440000000|43.05|4,599,701|60.45%|26.42-45.92|42.64-44.32|43.94|683757286|1.45|12.15|4.19B|4190000000|3.62|1.20|2.73%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.97|0.9112|2.03B|1.99B|2021-07-22|Jul 22, 2021|06/2021|0.94|0.8142|1.95B|1.94B|2021-04-20|Apr 20, 2021|03/2021|0.93|0.6892|1.93B|1.9B|2021-01-21|Jan 21, 2021|12/2020|0.78|0.6837|1.97B|1.92B|2020-10-22|Oct 22, 2020|09/2020|0.78|0.5974|1.9B|1.86B|2020-07-23|Jul 23, 2020|06/2020|0.23|0.2|1.85B|1.84B|2020-04-21|Apr 21, 2020|03/2020|0.04|0.34|1.9B|1.89B|2020-01-22|Jan 22, 2020|12/2019|0.96|0.72|2.27B|2.01B 2021-12-04 07:21:10|00264|8231|/equities/first-energy|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US3379321074|12153|FirstEnergy Stock Price Today FE Live Ticker - Investing.com|21.15B|21150000000|38.84|3,143,021|39.21%|28.8-39.94|38.25-38.95|38.62|544419619|0.33|20.59|11.01B|11010000000|1.88|1.56|4.04%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.82|0.792|3.1B|3.04B|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5651|2.6B|2.64B|2021-04-22|Apr 22, 2021|03/2021|0.69|0.6769|2.7B|2.94B|2021-02-18|Feb 18, 2021|12/2020|0.32|0.4718|2.5B|2.87B|2020-11-02|Nov 02, 2020|09/2020|0.84|0.7945|3B|2.95B|2020-07-23|Jul 23, 2020|06/2020|0.57|0.54|2.5B|2.55B|2020-04-23|Apr 23, 2020|03/2020|0.66|0.63|2.7B|2.89B|2020-02-07|Feb 07, 2020|12/2019|0.55|0.5|2.67B|2.77B 2021-12-04 07:21:13|00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US34354P1057|15000|Flowserve Stock Price Today FLS Live Ticker - Investing.com|3.96B|3960000000|30.37|735,612|-10.09%|29.54-44.39|30.07-31|30.82|130267675|1.68|24.28|3.61B|3610000000|1.27|0.80|2.60%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.29|0.3988|866.12M|898.98M|2021-08-05|Aug 05, 2021|06/2021|0.37|0.4194|898.18M|899.06M|2021-05-03|May 03, 2021|03/2021|0.28|0.1925|857.31M|810.11M|2021-02-23|Feb 23, 2021|12/2020|0.53|0.533|985.31M|956.45M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.4436|924.3M|886.27M|2020-07-30|Jul 30, 2020|06/2020|0.53|0.28|924.97M|883.01M|2020-05-07|May 07, 2020|03/2020|0.21|0.41|894.46M|889.03M|2020-02-17|Feb 17, 2020|12/2019|0.66|0.65|1.07B|1.06B 2021-12-04 07:21:16|00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||USD|Industrials|Construction & Engineering|United States|US3434121022|43717|Fluor Stock Price Today FLR Live Ticker - Investing.com|3.17B|3170000000|22.45|2,307,264|24.86%|14.41-25.08|22.12-23.26|22.97|141411916|2.88|-|12.93B|12930000000|-1.07|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.23|0.1495|3.1B|3.21B|2021-08-06|Aug 06, 2021|06/2021|0.32|0.0844|3.24B|3.2B|2021-05-07|May 07, 2021|03/2021|-0.43|0.0453|2.94B|3.2B|2021-02-26|Feb 26, 2021|12/2020|-0.82|0.2898|3.7B|3.71B|2020-12-10|Dec 10, 2020|09/2020|0.14|0.2823|3.8B|3.92B|2020-11-12|Nov 12, 2020|06/2020|-0.19|0.23|4.09B|3.89B|2020-10-22|Oct 22, 2020|03/2020|-1.22|0.26|4.12B|4.33B|2020-09-25|Sep 25, 2020|12/2019|-2.11|0.26|3.64B|3.93B 2021-12-04 07:21:19|00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US3024913036|6400|FMC Stock Price Today FMC Live Ticker - Investing.com|13.14B|13140000000|103.69|1,002,951|-12.41%|87.27-123.66|102.9-106.66|103.53|126751495|0.87|21.84|4.78B|4780000000|4.74|1.92|1.85%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.43|1.32|1.19B|1.17B|2021-08-03|Aug 03, 2021|06/2021|1.81|1.78|1.24B|1.23B|2021-05-05|May 05, 2021|03/2021|1.53|1.51|1.2B|1.17B|2021-02-09|Feb 09, 2021|12/2020|1.42|1.46|1.15B|1.16B|2020-11-02|Nov 02, 2020|09/2020|1.22|1.11|1.08B|1.07B|2020-08-04|Aug 04, 2020|06/2020|1.72|1.66|1.16B|1.21B|2020-05-05|May 05, 2020|03/2020|1.84|1.78|1.25B|1.24B|2020-02-05|Feb 05, 2020|12/2019|1.76|1.54|1.2B|1.19B 2021-12-04 07:21:23|00268|32358|/equities/foot-locker|SnP500/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3448491049|33522|Foot Locker Stock Price Today FL Live Ticker - Investing.com|4.56B|4560000000|43.96|2,103,526|7.64%|37.97-66.71|43.52-45.22|44.64|103807679|1.4|5.13|8.81B|8810000000|8.69|1.20|2.69%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-19|Nov 19, 2021|10/2021|1.93|1.37|2.19B|2.14B|2021-08-20|Aug 20, 2021|07/2021|2.21|1.01|2.28B|2.1B|2021-05-21|May 21, 2021|04/2021|1.96|1.21|2.15B|1.9B|2021-02-26|Feb 26, 2021|01/2021|1.55|1.37|2.19B|2.29B|2020-11-20|Nov 20, 2020|10/2020|1.21|0.6297|2.11B|1.95B|2020-08-21|Aug 21, 2020|07/2020|0.71|0.69|2.08B|2.08B|2020-05-22|May 22, 2020|04/2020|-0.67|-0.14|1.18B|1.36B|2020-02-28|Feb 28, 2020|01/2020|1.63|1.58|2.22B|2.24B 2021-12-04 07:21:26|00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US3453708600|186000|Ford Motor Stock Price Today F Live Ticker - Investing.com|76.49B|76490000000|19.14|87,043,167|107.82%|8.43-20.79|18.93-20.4|19.87|3996241503|1.09|28.19|134.62B|134620000000|0.7|0.40|2.01%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.51|0.2692|35.68B|38.21B|2021-07-28|Jul 28, 2021|06/2021|0.13|-0.0326|26.75B|24.72B|2021-04-28|Apr 28, 2021|03/2021|0.89|0.3017|36.23B|36.13B|2021-02-04|Feb 04, 2021|12/2020|0.34|-0.0652|36B|36.77B|2020-10-28|Oct 28, 2020|09/2020|0.65|0.2008|37.5B|35.72B|2020-07-30|Jul 30, 2020|06/2020|-0.35|-1.17|19.37B|19.35B|2020-04-28|Apr 28, 2020|03/2020|-0.23|-0.08|34.32B|34.69B|2020-02-04|Feb 04, 2020|12/2019|0.12|0.17|39.7B|39.63B 2021-12-04 07:21:29|00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US34959J1088|17000|Fortive Corp Stock Price Today FTV Live Ticker - Investing.com|26.72B|26720000000|74.53|2,114,975|8.28%|64.6-79.87|73.45-76.93|74.25|358577652|1.15|16.05|8.51B|8510000000|4.63|0.28|0.38%|Feb 10, 2022|2022-02-10||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.66|0.6513|1.3B|1.32B|2021-07-29|Jul 29, 2021|06/2021|0.66|0.6013|1.32B|1.29B|2021-04-29|Apr 29, 2021|03/2021|0.63|0.5964|1.26B|1.22B|2021-02-04|Feb 04, 2021|12/2020|0.7|0.6268|1.32B|1.29B|2020-10-27|Oct 27, 2020|09/2020|0.94|0.8034|1.9B|1.89B|2020-07-28|Jul 28, 2020|06/2020|0.5686|0.59|1.57B|1.5B|2020-04-30|Apr 30, 2020|03/2020|0.6188|0.71|1.71B|1.78B|2020-02-06|Feb 06, 2020|12/2019|0.8613|0.97|2B|1.97B 2021-12-04 07:21:32|00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US34964C1062|27505|Fortune Brands Stock Price Today FBHS Live Ticker - Investing.com|14.08B|14080000000|103.73|911,607|26.84%|80.4-114|102.79-104.43|102.49|135734346|1.63|18.91|7.35B|7350000000|5.42|1.04|1.01%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.49|1.38|1.99B|1.94B|2021-07-28|Jul 28, 2021|06/2021|1.56|1.39|1.94B|1.89B|2021-04-29|Apr 29, 2021|03/2021|1.36|1.05|1.77B|1.64B|2021-02-02|Feb 02, 2021|12/2020|1.25|1.17|1.66B|1.62B|2020-10-28|Oct 28, 2020|09/2020|1.19|1.06|1.65B|1.53B|2020-07-29|Jul 29, 2020|06/2020|0.94|0.61|1.38B|1.3B|2020-04-30|Apr 30, 2020|03/2020|0.81|0.67|1.4B|1.37B|2020-01-29|Jan 29, 2020|12/2019|1|0.97|1.47B|1.48B 2021-12-04 07:21:35|00272|8167|/equities/franklin-res|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US3546131018|10600|Franklin Resources Stock Price Today BEN Live Ticker - Investing.com|16B|16000000000|31.89|2,639,855|38.89%|23.26-38.27|31.32-32.7|32.64|501795099|1.19|9.13|8.43B|8430000000|3.58|1.12|3.43%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.26|0.8588|1.66B|1.6B|2021-08-03|Aug 03, 2021|06/2021|0.96|0.777|1.65B|1.56B|2021-05-04|May 04, 2021|03/2021|0.79|0.7443|1.53B|1.49B|2021-02-02|Feb 02, 2021|12/2020|0.73|0.7246|1.48B|1.44B|2020-10-27|Oct 27, 2020|09/2020|0.56|0.6806|1.23B|1.23B|2020-07-28|Jul 28, 2020|06/2020|0.7|0.55|797.5M|1.25B|2020-04-30|Apr 30, 2020|03/2020|0.66|0.42|1.34B|1.31B|2020-01-30|Jan 30, 2020|12/2019|0.7|0.67|1.41B|1.44B 2021-12-04 07:21:38|00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Metals & Mining|United States|US35671D8570|24500|Freeport Stock Price Today FCX Live Ticker - Investing.com|53.69B|53690000000|36.56|20,473,558|49.9%|23.77-46.1|35.61-37.51|37.1|1468473516|2.07|14.11|21.18B|21180000000|2.63|0.30|0.81%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.89|0.8088|6.08B|6.18B|2021-07-22|Jul 22, 2021|06/2021|0.77|0.7605|5.75B|5.73B|2021-04-22|Apr 22, 2021|03/2021|0.51|0.512|4.85B|4.87B|2021-01-26|Jan 26, 2021|12/2020|0.39|0.3859|4.5B|4.33B|2020-10-22|Oct 22, 2020|09/2020|0.29|0.2077|3.85B|3.74B|2020-07-23|Jul 23, 2020|06/2020|0.03|-0.03|3.05B|3.13B|2020-04-24|Apr 24, 2020|03/2020|-0.16|-0.18|2.8B|2.9B|2020-01-23|Jan 23, 2020|12/2019|0.02|-0.00|3.91B|3,698M 2021-12-04 07:21:41|00274|7925|/equities/gap.inc|SnP500/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3647601083|117000|Gap Stock Price Today GPS Live Ticker - Investing.com|6.24B|6240000000|16.72|9,117,674|-21.13%|15.84-37.63|16.07-16.77|16.3|373403244|1.74|16.43|16.57B|16570000000|0.99|0.48|2.94%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.27|0.4879|3.94B|4.42B|2021-08-26|Aug 26, 2021|07/2021|0.7|0.4631|4.21B|4.12B|2021-05-27|May 27, 2021|04/2021|0.48|-0.0521|3.99B|3.44B|2021-03-04|Mar 04, 2021|01/2021|0.61|0.188|4.42B|4.66B|2020-11-24|Nov 24, 2020|10/2020|0.25|0.317|3.99B|3.82B|2020-08-27|Aug 27, 2020|07/2020|-0.17|-0.41|3.28B|2.91B|2020-06-04|Jun 04, 2020|04/2020|-2.51|-0.67|2.11B|2.31B|2020-03-12|Mar 12, 2020|01/2020|0.58|0.41|4.67B|4.54B 2021-12-04 07:21:45|00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|CH0114405324|16000|Garmin Stock Price Today GRMN Live Ticker - Investing.com|25.98B|25980000000|135.06|802,256|13.27%|113.59-178.8|133.71-136.04|134.03|192322049|0.98|22.87|4.94B|4940000000|5.86|2.68|2.00%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.41|1.27|1.19B|1.15B|2021-07-28|Jul 28, 2021|06/2021|1.68|1.25|1.33B|1.11B|2021-04-28|Apr 28, 2021|03/2021|1.18|0.9132|1.07B|937.68M|2021-02-17|Feb 17, 2021|12/2020|1.73|1.4|1.35B|1.18B|2020-10-28|Oct 28, 2020|09/2020|1.58|0.9975|1.11B|892.14M|2020-07-29|Jul 29, 2020|06/2020|0.91|0.38|869.87M|658.77M|2020-04-29|Apr 29, 2020|03/2020|0.91|0.84|856.11M|821.47M|2020-02-19|Feb 19, 2020|12/2019|1.29|1.05|1.1B|1.01B 2021-12-04 07:21:48|00276|39135|/equities/gartner|SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US3666511072|15600|Gartner Stock Price Today IT Live Ticker - Investing.com|25.44B|25440000000|309.40|493,960|102.62%|149.74-368.99|305.6-321.07|318.51|82239010|1.55|39.53|4.54B|4540000000|8.06|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.03|1.56|1.16B|1.16B|2021-08-03|Aug 03, 2021|06/2021|2.24|1.73|1.17B|1.12B|2021-05-04|May 04, 2021|03/2021|2|1.05|1.1B|1.05B|2021-02-09|Feb 09, 2021|12/2020|1.59|0.8165|1.11B|1.07B|2020-11-03|Nov 03, 2020|09/2020|0.91|0.5256|994.6M|928.15M|2020-08-04|Aug 04, 2020|06/2020|1.2|0.81|973.1M|930.53M|2020-05-07|May 07, 2020|03/2020|1.2|0.32|1.02B|1.02B|2020-02-04|Feb 04, 2020|12/2019|1.18|0.82|1.2B|1.19B 2021-12-04 07:21:51|00277|7867|/equities/general-dynam|SnP500/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US3695501086|100700|General Dynamics Stock Price Today GD Live Ticker - Investing.com|55.09B|55090000000|197.63|946,613|28.43%|144.5-210.21|194.56-198.06|194.48|278734395|1.08|16.70|38.66B|38660000000|11.65|4.76|2.45%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.07|2.98|9.57B|9.84B|2021-07-28|Jul 28, 2021|06/2021|2.61|2.54|9.22B|9.31B|2021-04-28|Apr 28, 2021|03/2021|2.48|2.3|9.39B|8.89B|2021-01-27|Jan 27, 2021|12/2020|3.49|3.54|10.48B|10.78B|2020-10-28|Oct 28, 2020|09/2020|2.9|2.86|9.43B|9.6B|2020-07-29|Jul 29, 2020|06/2020|2.18|2.15|9.26B|8.95B|2020-04-29|Apr 29, 2020|03/2020|2.43|2.58|8.75B|9.25B|2020-01-29|Jan 29, 2020|12/2019|3.51|3.44|10.77B|10,648M 2021-12-04 07:21:55|00278|8193|/equities/general-electric|SnP500/R1000VALUE||USD|Industrials|Industrial Conglomerates|United States|US3696043013|174000|GE Stock Price Today GE Live Ticker - Investing.com|101.87B|101870000000|92.77|8,095,475|9.4%|82.88-116.17|91.73-95.35|95.23|1098137128|1.04|44.79|75.76B|75760000000|2.13|0.32|0.34%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.57|0.4278|18.43B|19.29B|2021-07-27|Jul 27, 2021|06/2021|0.4|0.2607|16.92B|18.14B|2021-04-27|Apr 27, 2021|03/2021|0.03|0.0134|17.12B|17.59B|2021-01-26|Jan 26, 2021|12/2020|0.08|0.0864|21.93B|21.75B|2020-10-28|Oct 28, 2020|09/2020|0.06|-0.0406|19.42B|18.73B|2020-07-29|Jul 29, 2020|06/2020|-0.15|-0.1|17.75B|16.86B|2020-04-29|Apr 29, 2020|03/2020|0.05|0.08|20.52B|20.38B|2020-01-29|Jan 29, 2020|12/2019|0.21|0.17|26.24B|25.67B 2021-12-04 07:21:58|00279|263|/equities/general-mills|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US3703341046|35000|General Mills Stock Price Today GIS Live Ticker - Investing.com|38.9B|38900000000|64.23|3,507,329|6.27%|53.96-64.65|63.08-64.24|62.86|605692452|0.5|16.68|18.3B|18300000000|3.77|2.04|3.25%|Dec 22, 2021|2021-12-22||||||||||29|2021-09-22|Sep 22, 2021|08/2021|0.99|0.8883|4.54B|4.3B|2021-06-30|Jun 30, 2021|05/2021|0.91|0.8456|4.52B|4.36B|2021-03-24|Mar 24, 2021|02/2021|0.82|0.8383|4.52B|4.45B|2020-12-17|Dec 17, 2020|11/2020|1.06|0.9732|4.72B|4.65B|2020-09-23|Sep 23, 2020|08/2020|1|0.8777|4.36B|4.22B|2020-07-01|Jul 01, 2020|05/2020|1.1|1.06|5.02B|4.98B|2020-03-18|Mar 18, 2020|02/2020|0.77|0.76|4.18B|4.21B|2019-12-18|Dec 18, 2019|11/2019|0.95|0.88|4.42B|4.43B 2021-12-04 07:22:01|00280|239|/equities/gen-motors|SnP500/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US37045V1008|155000|GM Stock Price Today GM Live Ticker - Investing.com|86.69B|86690000000|59.71|18,398,756|35.43%|40.04-65.18|58.87-61.69|61.02|1451860294|1.18|8.15|130.94B|130940000000|7.48|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.52|0.9845|26.78B|30.72B|2021-08-04|Aug 04, 2021|06/2021|1.97|1.82|34.2B|29.92B|2021-05-05|May 05, 2021|03/2021|2.25|1.05|32.5B|33B|2021-02-10|Feb 10, 2021|12/2020|1.93|1.6|37.52B|37.52B|2020-11-05|Nov 05, 2020|09/2020|2.83|1.38|35.5B|35.43B|2020-07-29|Jul 29, 2020|06/2020|-0.5|-1.77|16.8B|16.19B|2020-05-06|May 06, 2020|03/2020|0.62|0.4|32.71B|32.09B|2020-02-05|Feb 05, 2020|12/2019|0.05|0.01|30.83B|31.26B 2021-12-04 07:22:05|00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||USD|Consumer Discretionary|Distributors|United States|US3724601055|50000|Genuine Parts Stock Price Today GPC Live Ticker - Investing.com|18.4B|18400000000|129.18|581,334|32.82%|93.62-139.11|128.22-130.67|129.87|142421748|1.08|23.05|18.32B|18320000000|5.63|3.26|2.51%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.88|1.64|4.82B|4.69B|2021-07-22|Jul 22, 2021|06/2021|1.74|1.54|4.78B|4.33B|2021-04-22|Apr 22, 2021|03/2021|1.5|1.14|4.46B|4.3B|2021-02-17|Feb 17, 2021|12/2020|1.52|1.35|4.25B|4.31B|2020-10-22|Oct 22, 2020|09/2020|1.63|1.4|4.37B|4.41B|2020-07-30|Jul 30, 2020|06/2020|1.32|0.93|3.82B|4.36B|2020-05-06|May 06, 2020|03/2020|0.92|1.11|4.56B|4.59B|2020-02-19|Feb 19, 2020|12/2019|1.35|1.3|4.71B|4.69B 2021-12-04 07:22:09|00282|39277|/equities/global-payments|SnP500/R1000VALUE||USD|Information Technology|IT Services|United States|US37940X1028|24000|Global Payments Stock Price Today GPN Live Ticker - Investing.com|34.9B|34900000000|120.27|2,730,205|-38.56%|116.75-220.81|118.08-122.51|121.81|290151001|1.1|38.39|8.26B|8260000000|3.17|1.00|0.82%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.18|2.14|2B|1.99B|2021-08-02|Aug 02, 2021|06/2021|2.04|1.9|1.94B|1.86B|2021-05-04|May 04, 2021|03/2021|1.82|1.77|1.81B|1.77B|2021-02-08|Feb 08, 2021|12/2020|1.8|1.76|1.75B|1.76B|2020-10-29|Oct 29, 2020|09/2020|1.71|1.66|1.75B|1.73B|2020-08-03|Aug 03, 2020|06/2020|1.31|1.21|1.52B|1.46B|2020-05-06|May 06, 2020|03/2020|1.58|1.53|1.73B|1.74B|2020-02-12|Feb 12, 2020|12/2019|1.62|1.6|1.8B|1.81B 2021-12-04 07:22:13|00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US37959E1029|3261|Torchmark Stock Price Today GL Live Ticker - Investing.com|8.98B|8980000000|88.91|459,347|-6.36%|85.25-108.22|88.44-89.7|88.92|100979225|1.1|12.03|5.05B|5050000000|7.39|0.79|0.89%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.89|1.28B|1.27B|2021-07-21|Jul 21, 2021|06/2021|1.85|1.82|1.27B|1.25B|2021-04-21|Apr 21, 2021|03/2021|1.53|1.61|1.27B|1.23B|2021-02-02|Feb 02, 2021|12/2020|1.74|1.71|1.23B|1.2B|2020-10-21|Oct 21, 2020|09/2020|1.75|1.76|1.2B|1.19B|2020-07-22|Jul 22, 2020|06/2020|1.65|1.51|1.18B|1.16B|2020-04-22|Apr 22, 2020|03/2020|1.73|1.72|1.13B|1.17B|2020-02-04|Feb 04, 2020|12/2019|1.7|1.72|1.14B|1.13B 2021-12-04 07:22:16|00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US3825501014|62000|Goodyear Stock Price Today GT Live Ticker - Investing.com|5.9B|5900000000|20.96|3,845,622|99.43%|9.95-24.89|20.64-21.25|20.88|281292551|1.99|19.84|16.08B|16080000000|1.05|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.72|0.2795|4.95B|4.96B|2021-08-06|Aug 06, 2021|06/2021|0.32|0.1587|3.99B|3.74B|2021-04-30|Apr 30, 2021|03/2021|0.43|0.1196|3.51B|3.52B|2021-02-09|Feb 09, 2021|12/2020|0.44|0.1602|3.66B|3.61B|2020-10-30|Oct 30, 2020|09/2020|0.1|-0.0401|3.47B|3.42B|2020-07-31|Jul 31, 2020|06/2020|-1.87|-2.08|2.14B|1.86B|2020-04-30|Apr 30, 2020|03/2020|-0.6|-0.23|3.06B|3B|2020-02-11|Feb 11, 2020|12/2019|0.19|0.52|3.71B|3.86B 2021-12-04 07:22:20|00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US0936711052|3600|Block H & R Stock Price Today HRB Live Ticker - Investing.com|4.1B|4100000000|23.33|1,551,980|28.61%|14.91-26.51|23.19-23.7|23.41|175629423|0.8|-|3.3B|3300000000|-|1.08|4.61%|Dec 07, 2021|2021-12-07||||||||||34|2021-09-01|Sep 01, 2021|07/2021|-0.84|0.50|192.6M|617.03M|2021-08-30|Aug 30, 2021|09/2021|--|--|--|--|2021-06-15|Jun 15, 2021|04/2021|5.16|5.1|2.33B|2.32B|2021-03-09|Mar 09, 2021|01/2021|-1.17|-1.29|308.23M|341.49M|2020-12-08|Dec 08, 2020|10/2020|-1.09|-0.9389|176.55M|163.68M|2020-09-01|Sep 01, 2020|07/2020|0.55|0.34|601.03M|617.01M|2020-06-16|Jun 16, 2020|04/2020|3.01|2.86|1.81B|1.86B|2020-03-05|Mar 05, 2020|01/2020|-0.59|-0.55|519.21M|485.61M 2021-12-04 07:22:24|00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Energy Equipment & Services|United States|US4062161017|40000|Halliburton Stock Price Today HAL Live Ticker - Investing.com|19.69B|19690000000|22.00|9,501,380|22.09%|17.23-26.75|21.69-22.56|22.02|895116136|2.76|49.45|14.26B|14260000000|0.45|0.18|0.82%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.28|0.2753|3.86B|3.89B|2021-07-20|Jul 20, 2021|06/2021|0.26|0.2222|3.71B|3.71B|2021-04-21|Apr 21, 2021|03/2021|0.19|0.1681|3.45B|3.36B|2021-01-19|Jan 19, 2021|12/2020|0.18|0.1476|3.24B|3.21B|2020-10-19|Oct 19, 2020|09/2020|0.11|0.0843|2.98B|3.09B|2020-07-20|Jul 20, 2020|06/2020|0.05|-0.11|3.2B|3.3B|2020-04-20|Apr 20, 2020|03/2020|0.31|0.25|5.04B|5.02B|2020-01-21|Jan 21, 2020|12/2019|0.32|0.3|5.19B|5.13B 2021-12-04 07:22:27|00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US4103451021|58500|Hanesbrands Stock Price Today HBI Live Ticker - Investing.com|5.75B|5750000000|16.48|4,246,975|14.52%|13.66-22.82|16.3-16.62|16.44|349204513|1.51|71.02|6.85B|6850000000|0.23|0.60|3.65%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.4776|1.79B|1.8B|2021-08-05|Aug 05, 2021|06/2021|0.47|0.3941|1.75B|1.59B|2021-05-11|May 11, 2021|03/2021|0.39|0.2574|1.51B|1.5B|2021-02-09|Feb 09, 2021|12/2020|0.38|0.2855|1.8B|1.64B|2020-11-05|Nov 05, 2020|09/2020|0.42|0.3884|1.81B|1.66B|2020-07-30|Jul 30, 2020|06/2020|0.6|-0.02|1.74B|1.17B|2020-04-30|Apr 30, 2020|03/2020|0.05|0.11|1.32B|1.34B|2020-02-06|Feb 06, 2020|12/2019|0.51|0.51|1.75B|1.75B 2021-12-04 07:22:29|00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US4128221086|5150|Harley- Davidson Stock Price Today HOG Live Ticker - Investing.com|5.62B|5620000000|36.51|1,534,296|-7.57%|31.2-52.06|36.25-37.64|37.38|153876904|1.47|10.90|5.05B|5050000000|3.43|0.60|1.61%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.18|0.7736|1.16B|1.14B|2021-07-21|Jul 21, 2021|06/2021|1.41|1.21|1.33B|1.39B|2021-04-19|Apr 19, 2021|03/2021|1.68|0.8952|1.42B|1.26B|2021-02-02|Feb 02, 2021|12/2020|-0.44|0.2117|530.96M|772.94M|2020-10-27|Oct 27, 2020|09/2020|1.05|0.2752|964.03M|844.16M|2020-07-28|Jul 28, 2020|06/2020|-0.35|0.11|669.27M|760.64M|2020-04-28|Apr 28, 2020|03/2020|0.51|0.58|1.1B|1.04B|2020-01-28|Jan 28, 2020|12/2019|0.2|0.24|874.1M|922.43M 2021-12-04 07:22:33|00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US4165151048|18500|Hartford Stock Price Today HIG Live Ticker - Investing.com|22.68B|22680000000|66.64|1,880,808|45.38%|44.76-78.17|66.11-67.71|67.06|340353353|1.07|11.18|21.9B|21900000000|6|1.54|2.30%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.26|0.8642|5.69B|5.15B|2021-07-28|Jul 28, 2021|06/2021|2.33|1.34|5.59B|5.08B|2021-04-22|Apr 22, 2021|03/2021|0.56|0.5957|5.3B|4.64B|2021-02-04|Feb 04, 2021|12/2020|1.76|1.33|5.33B|4.99B|2020-10-29|Oct 29, 2020|09/2020|1.46|0.8939|5.17B|4.93B|2020-07-30|Jul 30, 2020|06/2020|1.22|1.19|5.07B|4.86B|2020-04-29|Apr 29, 2020|03/2020|1.34|1.34|5.05B|5.03B|2020-02-03|Feb 03, 2020|12/2019|1.43|1.32|5.36B|5.24B 2021-12-04 07:22:35|00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US4180561072|6822|Hasbro Stock Price Today HAS Live Ticker - Investing.com|13.57B|13570000000|98.37|773,963|6.16%|86.05-104.88|97.41-99.71|98.67|137946906|1.03|27.78|6.13B|6130000000|3.55|2.72|2.76%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.96|1.69|1.97B|1.97B|2021-07-26|Jul 26, 2021|06/2021|1.05|0.4726|1.32B|1.16B|2021-04-27|Apr 27, 2021|03/2021|1|0.6448|1.11B|1.17B|2021-02-08|Feb 08, 2021|12/2020|1.27|1.15|1.72B|1.69B|2020-10-26|Oct 26, 2020|09/2020|1.88|1.63|1.78B|1.74B|2020-07-27|Jul 27, 2020|06/2020|0.02|0.22|860.28M|985.47M|2020-04-29|Apr 29, 2020|03/2020|0.57|0.66|1.11B|1.15B|2020-02-11|Feb 11, 2020|12/2019|1.24|0.93|1.43B|1.43B 2021-12-04 07:22:48|00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US40412C1018|235000|HCA Stock Price Today HCA Live Ticker - Investing.com|71.54B|71540000000|230.03|1,452,267|50.59%|153.75-263.92|228.58-233.95|232.06|311022800|1.65|11.82|57.98B|57980000000|19.64|1.92|0.83%|Feb 01, 2022|2022-02-01||||||||||29|2021-10-22|Oct 22, 2021|09/2021|4.57|4.06|15.28B|14.53B|2021-07-20|Jul 20, 2021|06/2021|4.37|3.16|14.44B|13.61B|2021-04-22|Apr 22, 2021|03/2021|4.14|3.32|13.98B|13.63B|2021-02-02|Feb 02, 2021|12/2020|4.13|3.57|14.29B|13.99B|2020-10-26|Oct 26, 2020|09/2020|1.92|2.29|13.31B|12.85B|2020-07-22|Jul 22, 2020|06/2020|3.23|-0.19|11.07B|10.09B|2020-04-21|Apr 21, 2020|03/2020|2.33|2.64|12.86B|13.06B|2020-01-28|Jan 28, 2020|12/2019|3.09|3.09|13.52B|13.36B 2021-12-04 07:22:52|00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US42250P1030|217|HCP Stock Price Today PEAK Live Ticker - Investing.com|18.3B|18300000000|33.49|2,866,303|11.37%|28.14-37.69|33.17-33.76|33.52|546397223|0.71|271.04|3.06B|3060000000|0.12|1.20|3.58%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0956|481.47M|471.21M|2021-08-03|Aug 03, 2021|06/2021|0.51|0.1436|476.24M|473.92M|2021-05-04|May 04, 2021|03/2021|0.27|0.0796|455.28M|501.16M|2021-02-09|Feb 09, 2021|12/2020|0.27|0.0508|431.7M|597.22M|2020-11-02|Nov 02, 2020|09/2020|-0.12|0.0264|597.74M|592.13M|2020-08-04|Aug 04, 2020|06/2020|0.09|0.06|588.44M|631.08M|2020-05-05|May 05, 2020|03/2020|0.54|0.1|585.15M|543.08M|2020-02-11|Feb 11, 2020|12/2019|0.09|0.07|531.69M|540.61M 2021-12-04 07:22:56|00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US4234521015|4138|Helmerich&Payne Stock Price Today HP Live Ticker - Investing.com|2.33B|2330000000|21.53|1,237,718|-10.66%|20.93-36.25|21.12-22.3|21.7|108002263|2.21|-|1.46B|1460000000|-3.14|1.00|4.61%|Jan 27, 2022|2022-01-27||||||||||34|2021-11-17|Nov 17, 2021|09/2021|-0.62|-0.5029|343.81M|350.02M|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.556|332.21M|326.48M|2021-04-29|Apr 29, 2021|03/2021|-0.6|-0.632|296.17M|295.08M|2021-02-09|Feb 09, 2021|12/2020|-0.82|-0.7862|246.38M|233.45M|2020-11-19|Nov 19, 2020|09/2020|-0.74|-0.7754|208.27M|201.63M|2020-07-28|Jul 28, 2020|06/2020|-0.34|-0.65|317.36M|316.78M|2020-04-30|Apr 30, 2020|03/2020|-0.01|0.03|633.64M|574.04M|2020-02-03|Feb 03, 2020|12/2019|0.13|0.08|614.66M|603.99M 2021-12-04 07:22:59|00294|6405|/equities/henry-schein|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US8064071025|21000|Henry Schein Stock Price Today HSIC Live Ticker - Investing.com|9.87B|9870000000|71.16|675,338|7.06%|60.7-83.45|70.62-72.11|71.51|138674412|0.82|16.27|12.24B|12240000000|4.39|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.1|0.9474|3.18B|2.94B|2021-08-03|Aug 03, 2021|06/2021|1.11|0.9758|2.97B|2.87B|2021-05-04|May 04, 2021|03/2021|1.24|0.8423|2.92B|2.8B|2021-02-17|Feb 17, 2021|12/2020|1|0.9862|3.17B|2.89B|2020-11-02|Nov 02, 2020|09/2020|1.03|0.7873|2.84B|2.47B|2020-08-04|Aug 04, 2020|06/2020|0.00|-0.15|1.68B|1.38B|2020-05-05|May 05, 2020|03/2020|0.94|0.74|2.43B|2.32B|2020-02-20|Feb 20, 2020|12/2019|0.97|0.91|2.67B|2.64B 2021-12-04 07:23:03|00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US4278661081|16040|Hershey Stock Price Today HSY Live Ticker - Investing.com|37B|37000000000|179.61|870,296|19.88%|143.58-183.73|177.74-179.93|176.69|206003728|0.41|25.66|8.83B|8830000000|6.88|3.60|2.04%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.1|2|2.36B|2.33B|2021-07-29|Jul 29, 2021|06/2021|1.47|1.43|1.99B|1.84B|2021-04-29|Apr 29, 2021|03/2021|1.92|1.8|2.3B|2.11B|2021-02-04|Feb 04, 2021|12/2020|1.49|1.43|2.19B|2.11B|2020-11-06|Nov 06, 2020|09/2020|1.86|1.74|2.22B|2.18B|2020-07-23|Jul 23, 2020|06/2020|1.31|1.12|1.71B|1.74B|2020-04-23|Apr 23, 2020|03/2020|1.63|1.71|2.04B|2.08B|2020-01-30|Jan 30, 2020|12/2019|1.28|1.24|2.07B|2.06B 2021-12-04 07:23:15|00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US42809H1077|1621|Hess Stock Price Today HES Live Ticker - Investing.com|23.36B|23360000000|75.88|2,127,525|48.78%|51.55-92.79|75.2-78.79|77.14|307809894|2.02|121.58|6.56B|6560000000|0.63|1.00|1.30%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2549|1.81B|1.52B|2021-07-28|Jul 28, 2021|06/2021|0.24|0.1422|1.6B|1.49B|2021-04-28|Apr 28, 2021|03/2021|0.82|0.3328|1.92B|1.62B|2021-01-27|Jan 27, 2021|12/2020|-0.58|-0.657|1.42B|1.16B|2020-10-28|Oct 28, 2020|09/2020|-0.71|-0.672|1.18B|1.17B|2020-07-29|Jul 29, 2020|06/2020|-1.05|-1.14|832M|950.64M|2020-05-07|May 07, 2020|03/2020|-0.6|-0.63|1.36B|1.42B|2020-01-29|Jan 29, 2020|12/2019|-0.6|-0.51|1.7B|1.54B 2021-12-04 07:23:19|00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US42824C1099|59400|Hewlett Packard Enterprise Co Stock Price Today HPE Live Ticker - Investing.com|19.84B|19840000000|15.17|10,955,650|30.66%|11.53-16.73|14.9-15.64|14.99|1308050014|1.22|5.83|27.78B|27780000000|2.57|0.48|3.20%|Feb 24, 2022|2022-02-24||||||||||25|2021-11-30|Nov 30, 2021|10/2021|0.52|0.4873|7.51B|7.38B|2021-09-02|Sep 02, 2021|07/2021|0.47|0.4247|6.9B|6.94B|2021-06-01|Jun 01, 2021|04/2021|0.46|0.4198|6.7B|6.61B|2021-03-02|Mar 02, 2021|01/2021|0.52|0.4095|6.83B|6.74B|2020-12-01|Dec 01, 2020|10/2020|0.37|0.3374|7.21B|6.88B|2020-08-25|Aug 25, 2020|07/2020|0.32|0.23|6.82B|6.06B|2020-05-21|May 21, 2020|04/2020|0.22|0.29|6.01B|6.31B|2020-03-03|Mar 03, 2020|01/2020|0.44|0.44|6.95B|7.21B 2021-12-04 07:23:22|00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US43300A2033|141000|Hilton Worldwide Holdings Inc Stock Price Today HLT Live Ticker - Investing.com|38.67B|38670000000|138.74|2,100,944|27.1%|98.57-154.4|135.54-140.4|139.59|278721682|1.24|1,133.68|4.84B|4840000000|0.12|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.78|0.7794|1.75B|1.7B|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4013|1.33B|1.42B|2021-05-05|May 05, 2021|03/2021|0.02|0.072|874M|1.09B|2021-02-17|Feb 17, 2021|12/2020|-0.1|0.026|890M|1.03B|2020-11-04|Nov 04, 2020|09/2020|0.06|-0.0388|933M|963.5M|2020-08-06|Aug 06, 2020|06/2020|-0.6147|-0.31|564M|818.8M|2020-05-07|May 07, 2020|03/2020|0.74|0.51|1.92B|1.93B|2020-02-11|Feb 11, 2020|12/2019|1|0.96|2.37B|2.36B 2021-12-04 07:23:26|00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US4364401012|5814|Hologic Stock Price Today HOLX Live Ticker - Investing.com|18.59B|18590000000|73.94|1,484,144|2%|60.1-85|73.02-74.7|73.77|251420529|1.11|10.24|5.63B|5630000000|7.21|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.61|1|1.32B|1.04B|2021-07-28|Jul 28, 2021|06/2021|1.33|1.12|1.17B|1.04B|2021-04-28|Apr 28, 2021|03/2021|2.59|2.62|1.54B|1.54B|2021-01-27|Jan 27, 2021|12/2020|2.86|2.17|1.61B|1.4B|2020-11-04|Nov 04, 2020|09/2020|2.07|1.23|1.35B|1.12B|2020-07-29|Jul 29, 2020|06/2020|0.75|0.39|822.9M|616.7M|2020-04-29|Apr 29, 2020|03/2020|0.57|0.57|756.1M|745.85M|2020-01-29|Jan 29, 2020|12/2019|0.61|0.61|850.5M|845.09M 2021-12-04 07:23:29|00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US4404521001|20000|Hormel Foods Stock Price Today HRL Live Ticker - Investing.com|23.18B|23180000000|42.73|2,211,244|-9.55%|40.48-50.86|42.1-42.85|41.96|542556859|0.02|26.68|10.35B|10350000000|1.57|1.04|2.48%|Dec 09, 2021|2021-12-09||||||||||33|2021-09-02|Sep 02, 2021|07/2021|0.39|0.3888|2.86B|2.73B|2021-05-20|May 20, 2021|04/2021|0.42|0.41|2.61B|2.41B|2021-02-18|Feb 18, 2021|01/2021|0.41|0.404|2.46B|2.37B|2020-11-24|Nov 24, 2020|10/2020|0.43|0.4381|2.42B|2.59B|2020-08-25|Aug 25, 2020|07/2020|0.37|0.34|2.38B|2.37B|2020-05-21|May 21, 2020|04/2020|0.42|0.43|2.4B|2.39B|2020-02-20|Feb 20, 2020|01/2020|0.45|0.45|2.38B|2.37B|2019-11-26|Nov 26, 2019|10/2019|0.47|0.46|2.5B|2.51B 2021-12-04 07:23:31|00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US44107P1049|163|Host Hotels & Resorts Stock Price Today HST Live Ticker - Investing.com|11.14B|11140000000|15.45|7,226,763|2.25%|13.17-19.02|15.37-15.8|15.79|721287897|1.34|-|2.16B|2160000000|-0.56|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||34|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.0925|844M|790.25M|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.2228|649M|615.83M|2021-05-04|May 04, 2021|03/2021|-0.22|-0.4011|399M|329.78M|2021-02-18|Feb 18, 2021|12/2020|-0.09|-0.42|267M|240.57M|2020-11-04|Nov 04, 2020|09/2020|-0.44|-0.4531|198M|221.09M|2020-07-30|Jul 30, 2020|06/2020|-0.5|-0.51|103M|116.23M|2020-05-07|May 07, 2020|03/2020|0.00|0.09|1.05B|1.07B|2020-02-19|Feb 19, 2020|12/2019|0.11|0.12|1.33B|1.31B 2021-12-04 07:23:34|00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US40434L1052|53000|Hewlett Stock Price Today HPQ Live Ticker - Investing.com|43.28B|43280000000|37.55|9,801,447|61.57%|22.85-38.48|37.14-38.49|37.64|1152518738|1.01|6.91|63.49B|63490000000|5.45|1.00|2.66%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-23|Nov 23, 2021|10/2021|0.94|0.883|16.68B|15.39B|2021-08-26|Aug 26, 2021|07/2021|1|0.8364|15.29B|15.9B|2021-05-27|May 27, 2021|04/2021|0.93|0.8893|15.88B|14.98B|2021-02-25|Feb 25, 2021|01/2021|0.92|0.6616|15.65B|15B|2020-11-24|Nov 24, 2020|10/2020|0.62|0.5224|15.26B|14.69B|2020-08-27|Aug 27, 2020|07/2020|0.49|0.43|14.29B|13.34B|2020-05-27|May 27, 2020|04/2020|0.51|0.44|12.47B|12.93B|2020-02-24|Feb 24, 2020|01/2020|0.65|0.54|14.62B|14.63B 2021-12-04 07:23:37|00303|8169|/equities/humana-inc|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US4448591028|48700|Humana Stock Price Today HUM Live Ticker - Investing.com|54.2B|54200000000|421.70|769,781|4.43%|370.22-475.44|417.89-427.26|421.44|128534291|0.93|20.35|81.07B|81070000000|20.71|2.80|0.66%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|4.83|4.68|20.87B|20.9B|2021-07-28|Jul 28, 2021|06/2021|6.89|6.83|20.65B|20.51B|2021-04-28|Apr 28, 2021|03/2021|7.67|7.07|20.67B|20.48B|2021-02-03|Feb 03, 2021|12/2020|-2.3|-2.37|19.06B|18.77B|2020-11-03|Nov 03, 2020|09/2020|3.08|2.81|18.82B|18.62B|2020-08-05|Aug 05, 2020|06/2020|12.56|10.27|19.08B|18.64B|2020-04-29|Apr 29, 2020|03/2020|5.4|4.66|18.94B|18.45B|2020-02-05|Feb 05, 2020|12/2019|2.28|2.2|16.3B|16.19B 2021-12-04 07:23:40|00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||USD|Financial|Banks|United States|US4461501045|20908|Huntington Banc Stock Price Today HBAN Live Ticker - Investing.com|21.61B|21610000000|14.94|11,123,229|15.1%|12-16.91|14.77-15.26|15.23|1446461249|1.29|16.47|3.12B|3120000000|0.92|0.62|4.07%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.22|0.3088|1.7B|1.7B|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.2724|1.28B|1.29B|2021-04-22|Apr 22, 2021|03/2021|0.48|0.3175|1.37B|1.22B|2021-01-22|Jan 22, 2021|12/2020|0.27|0.2921|1.24B|1.25B|2020-10-22|Oct 22, 2020|09/2020|0.27|0.2498|1.25B|1.23B|2020-07-23|Jul 23, 2020|06/2020|0.13|0.04|1.19B|1.14B|2020-04-23|Apr 23, 2020|03/2020|0.03|0.17|1.16B|1.15B|2020-01-23|Jan 23, 2020|12/2019|0.28|0.31|1.16B|1.16B 2021-12-04 07:23:43|00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US45866F1049|9381|Intercontinental Exchange Stock Price Today ICE Live Ticker - Investing.com|73.35B|73350000000|130.19|2,330,884|21.15%|107.66-139.79|128.54-132.04|131.22|563404336|0.82|24.25|9.07B|9070000000|5.41|1.32|1.01%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.3|1.22|1.8B|1.75B|2021-07-29|Jul 29, 2021|06/2021|1.16|1.16|1.71B|1.71B|2021-04-29|Apr 29, 2021|03/2021|1.34|1.31|1.8B|1.78B|2021-02-04|Feb 04, 2021|12/2020|1.13|1.08|1.67B|1.63B|2020-10-29|Oct 29, 2020|09/2020|1.03|0.9871|1.41B|1.38B|2020-07-30|Jul 30, 2020|06/2020|1.07|1.04|1.4B|1.39B|2020-04-30|Apr 30, 2020|03/2020|1.28|1.24|1.56B|1.54B|2020-02-06|Feb 06, 2020|12/2019|0.95|0.95|1.3B|1.3B 2021-12-04 07:23:46|00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US4595061015|13700|Intl Flavors & Fragrances Stock Price Today IFF Live Ticker - Investing.com|35.83B|35830000000|140.77|1,313,463|24.97%|103.94-157.08|138.61-142.43|140.5|254546994|1.04|109.09|9.9B|9900000000|1.29|3.16|2.25%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-08|Nov 08, 2021|09/2021|0.88|1.37|3.07B|3.02B|2021-08-05|Aug 05, 2021|06/2021|1.5|1.48|3.09B|2.98B|2021-05-10|May 10, 2021|03/2021|1.6|1.53|2.47B|2.45B|2021-02-10|Feb 10, 2021|12/2020|1.32|1.19|1.27B|1.26B|2020-11-09|Nov 09, 2020|09/2020|1.4|1.46|1.27B|1.28B|2020-08-10|Aug 10, 2020|06/2020|1.36|1.28|1.2B|1.23B|2020-05-11|May 11, 2020|03/2020|1.62|1.58|1.35B|1.31B|2020-02-12|Feb 12, 2020|12/2019|1.46|1.45|1.28B|1.27B 2021-12-04 07:23:50|00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||USD|Industrials|Professional Services|United States|BMG475671050|16000|IHS Markit Ltd Stock Price Today INFO Live Ticker - Investing.com|50.95B|50950000000|127.74|2,334,114|40.98%|83.26-132.35|124.79-130.71|129.3|398841378|1.01|83.50|4.59B|4590000000|1.55|0.80|0.62%|Jan 18, 2022|2022-01-18||||||||||31|2021-09-28|Sep 28, 2021|08/2021|0.85|0.8257|1.18B|1.17B|2021-06-23|Jun 23, 2021|05/2021|0.81|0.7996|1.18B|1.12B|2021-03-23|Mar 23, 2021|02/2021|0.71|0.7008|1.12B|1.11B|2021-01-13|Jan 13, 2021|11/2020|0.72|0.6723|1.11B|1.11B|2020-09-29|Sep 29, 2020|08/2020|0.77|0.693|1.07B|1.07B|2020-06-23|Jun 23, 2020|05/2020|0.69|0.67|1.03B|1.05B|2020-03-24|Mar 24, 2020|02/2020|0.66|0.64|950.9M|1.08B|2020-01-14|Jan 14, 2020|11/2019|0.65|0.61|1.12B|1.12B 2021-12-04 07:23:53|00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US4523081093|43000|Illinois Tool Works Stock Price Today ITW Live Ticker - Investing.com|74.05B|74050000000|235.92|968,771|15.96%|192.89-244.45|232.84-236.61|235.12|313880725|1.11|27.35|14.25B|14250000000|8.6|4.88|2.08%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.02|2|3.56B|3.55B|2021-07-30|Jul 30, 2021|06/2021|2.45|2.09|3.68B|3.56B|2021-04-30|Apr 30, 2021|03/2021|2.11|1.9|3.54B|3.43B|2021-02-05|Feb 05, 2021|12/2020|2.02|1.79|3.48B|3.32B|2020-10-23|Oct 23, 2020|09/2020|1.83|1.47|3.31B|2.98B|2020-07-31|Jul 31, 2020|06/2020|1.01|0.7|2.56B|2.33B|2020-05-05|May 05, 2020|03/2020|1.77|1.71|3.23B|3.3B|2020-01-31|Jan 31, 2020|12/2019|1.88|1.85|3.47B|3,462M 2021-12-04 07:23:56|00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US45687V1061|15900|Ingersoll Stock Price Today IR Live Ticker - Investing.com|23.84B|23840000000|58.50|2,227,118|31.58%|40.64-62.06|57.59-59.41|59.24|407584625|1.47|48.98|5.24B|5240000000|1.21|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4684|1.33B|1.27B|2021-07-28|Jul 28, 2021|06/2021|0.46|0.4209|1.28B|1.21B|2021-04-28|Apr 28, 2021|03/2021|0.45|0.3569|1.37B|1.32B|2021-02-22|Feb 22, 2021|12/2020|0.53|0.4477|1.51B|1.46B|2020-11-02|Nov 02, 2020|09/2020|0.4|0.3118|1.34B|1.28B|2020-08-03|Aug 03, 2020|06/2020|0.31|0.19|1.26B|1.16B|2020-05-12|May 12, 2020|03/2020|0.27|0.27|1.27B|1.35B|2020-02-17|Feb 17, 2020|12/2019|0.37|0.34|605.8M|596.41M 2021-12-04 07:24:00|00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||USD|Materials|Containers & Packaging|United States|US4601461035|49300|International Paper Stock Price Today IP Live Ticker - Investing.com|17.99B|17990000000|46.45|2,724,668|-3.71%|45.07-65.27|45.77-47.01|45.88|387263169|0.98|10.07|21.93B|21930000000|4.56|1.85|4.03%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.43|5.71B|5.84B|2021-07-29|Jul 29, 2021|06/2021|1|1.06|5.62B|5.62B|2021-04-29|Apr 29, 2021|03/2021|0.76|0.6062|5.36B|5.34B|2021-02-04|Feb 04, 2021|12/2020|0.75|0.8124|5.24B|5.3B|2020-10-29|Oct 29, 2020|09/2020|0.71|0.4786|5.12B|5.08B|2020-07-30|Jul 30, 2020|06/2020|0.77|0.39|4.87B|4.98B|2020-04-30|Apr 30, 2020|03/2020|0.57|0.44|5.35B|5.28B|2020-01-30|Jan 30, 2020|12/2019|1.09|1.02|5.5B|5.58B 2021-12-04 07:24:03|00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|BMG491BT1088|8507|Invesco Stock Price Today IVZ Live Ticker - Investing.com|10.34B|10340000000|22.43|4,004,719|26.01%|16.82-29.71|22.17-22.98|22.75|461206517|1.23|9.00|6.76B|6760000000|2.53|0.68|2.99%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.77|0.7313|1.33B|1.33B|2021-07-27|Jul 27, 2021|06/2021|0.78|0.7023|1.3B|1.29B|2021-04-27|Apr 27, 2021|03/2021|0.68|0.6197|1.25B|1.23B|2021-01-26|Jan 26, 2021|12/2020|0.72|0.5731|1.23B|1.15B|2020-10-27|Oct 27, 2020|09/2020|0.53|0.4792|1.09B|1.08B|2020-07-28|Jul 28, 2020|06/2020|0.35|0.43|1.03B|1.03B|2020-04-23|Apr 23, 2020|03/2020|0.34|0.52|1.15B|1.18B|2020-01-29|Jan 29, 2020|12/2019|0.64|0.7|1.27B|1.24B 2021-12-04 07:24:05|00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US4606901001|54600|Interpublic Stock Price Today IPG Live Ticker - Investing.com|13.55B|13550000000|34.42|3,245,481|45.29%|22.99-39.35|34.21-35.1|34.49|393755260|1.01|19.42|9.86B|9860000000|1.78|1.08|3.13%|Feb 11, 2022|2022-02-11||||||||||34|2021-10-21|Oct 21, 2021|09/2021|0.63|0.4896|2.26B|2.17B|2021-07-21|Jul 21, 2021|06/2021|0.7|0.4352|2.27B|2.08B|2021-04-28|Apr 28, 2021|03/2021|0.45|0.1478|2.03B|1.94B|2021-02-10|Feb 10, 2021|12/2020|0.86|0.8041|2.28B|2.29B|2020-10-21|Oct 21, 2020|09/2020|0.53|0.3296|1.95B|1.88B|2020-07-29|Jul 29, 2020|06/2020|0.23|0.2|1.85B|1.74B|2020-04-22|Apr 22, 2020|03/2020|0.11|0.09|1.97B|1.99B|2020-02-12|Feb 12, 2020|12/2019|0.88|0.83|2.43B|2.41B 2021-12-04 07:24:10|00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US44980X1090|6060|IPG Photonics Stock Price Today IPGP Live Ticker - Investing.com|8.77B|8770000000|164.54|288,713|-20.5%|151.27-262.55|160.78-165.98|162.47|53308856|1.34|33.41|1.43B|1430000000|4.86|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.4|1.28|379.15M|369.08M|2021-08-03|Aug 03, 2021|06/2021|1.29|1.4|371.66M|380.88M|2021-05-04|May 04, 2021|03/2021|1.26|1.09|345.59M|328.35M|2021-02-16|Feb 16, 2021|12/2020|0.92|0.9853|336.63M|313.34M|2020-10-30|Oct 30, 2020|09/2020|0.66|0.8942|318.44M|303.4M|2020-08-04|Aug 04, 2020|06/2020|0.71|0.6|296.41M|280.54M|2020-05-05|May 05, 2020|03/2020|0.68|0.18|249.24M|230.24M|2020-02-13|Feb 13, 2020|12/2019|-0.08|0.79|306.63M|285.56M 2021-12-04 07:24:13|00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US46284V1017|24000|Iron Mountain Stock Price Today IRM Live Ticker - Investing.com|13.63B|13630000000|47.09|1,536,066|67.64%|27.75-49.58|46.31-47.35|47.03|289549498|0.83|21.46|4.39B|4390000000|2.19|2.47|5.26%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.4|0.3974|1.13B|1.13B|2021-08-05|Aug 05, 2021|06/2021|0.38|0.351|1.12B|1.09B|2021-05-06|May 06, 2021|03/2021|0.32|0.2872|1.08B|1.07B|2021-02-24|Feb 24, 2021|12/2020|0.29|0.3134|1.06B|1.04B|2020-11-05|Nov 05, 2020|09/2020|0.31|0.2582|1.04B|995.8M|2020-08-06|Aug 06, 2020|06/2020|0.22|0.13|982.24M|933.06M|2020-05-07|May 07, 2020|03/2020|0.27|0.18|1.07B|1.08B|2020-02-13|Feb 13, 2020|12/2019|0.31|0.32|1.08B|1.07B 2021-12-04 07:24:16|00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||USD|Industrials|Professional Services|United States|US4698141078|52000|Jacobs Stock Price Today J Live Ticker - Investing.com|18.3B|18300000000|141.89|551,952|31.64%|100.05-149.55|140.21-143.31|142.03|128948685|0.82|45.36|14.09B|14090000000|3.13|0.84|0.59%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-23|Nov 23, 2021|09/2021|1.58|1.57|3.59B|3.8B|2021-08-03|Aug 03, 2021|06/2021|1.64|1.53|3.58B|3.64B|2021-05-10|May 10, 2021|03/2021|1.75|1.36|3.55B|3.49B|2021-02-09|Feb 09, 2021|12/2020|1.41|1.28|3.38B|3.32B|2020-11-24|Nov 24, 2020|09/2020|1.63|1.32|3.52B|3.42B|2020-08-03|Aug 03, 2020|06/2020|1.26|1|3.26B|3.17B|2020-05-06|May 06, 2020|03/2020|1.39|1.3|3.43B|3.39B|2020-02-04|Feb 04, 2020|12/2019|1.2|1.18|3.36B|3.32B 2021-12-04 07:24:20|00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US4456581077|30309|J.B. Hunt Stock Price Today JBHT Live Ticker - Investing.com|20.13B|20130000000|191.72|520,329|42.67%|133.36-202.71|189.93-193.37|190.13|105013893|1.07|30.16|11.41B|11410000000|6.3|1.20|0.63%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-15|Oct 15, 2021|09/2021|1.88|1.78|3.14B|3.02B|2021-07-19|Jul 19, 2021|06/2021|1.61|1.58|2.91B|2.71B|2021-04-15|Apr 15, 2021|03/2021|1.37|1.17|2.62B|2.51B|2021-01-19|Jan 19, 2021|12/2020|1.44|1.3|2.74B|2.57B|2020-10-16|Oct 16, 2020|09/2020|1.5|1.3|2.47B|2.36B|2020-07-16|Jul 16, 2020|06/2020|1.14|0.84|2.15B|2.03B|2020-04-14|Apr 14, 2020|03/2020|0.98|0.97|2.28B|2.18B|2020-01-17|Jan 17, 2020|12/2019|1.35|1.5|2.45B|2.46B 2021-12-04 07:24:22|00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US47233W1099|4945|Leucadia Stock Price Today JEF Live Ticker - Investing.com|9.36B|9360000000|38.11|1,701,345|62.59%|22.87-44.47|37.68-39.57|38.94|245561148|1.47|6.47|11.77B|11770000000|6.02|1.00|2.57%|Jan 13, 2022|2022-01-13||||||||||34|2021-09-30|Sep 30, 2021|08/2021|1.5|0.9933|1.94B|1.74B|2021-06-28|Jun 28, 2021|05/2021|1.3|0.9|1.95B|1.58B|2021-03-24|Mar 24, 2021|02/2021|2.13|1.24|2.49B|1.75B|2021-01-04|Jan 04, 2021|11/2020|1.11|0.5|1.86B|1.26B|2020-09-23|Sep 23, 2020|08/2020|1.07|0.335|1.62B|1.11B|2020-06-29|Jun 29, 2020|05/2020|0.16|-0.03|1.15B|844.3M|2020-03-26|Mar 26, 2020|02/2020|0.37|0.23|1.39B|1.05B|2020-01-08|Jan 08, 2020|11/2019|0.62|0.61|1.11B|791.1M 2021-12-04 07:24:26|00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US8326964058|7100|J.M Smucker Stock Price Today SJM Live Ticker - Investing.com|13.95B|13950000000|128.76|780,168|10.54%|110.53-140.65|128.48-129.77|127.85|108363216|0.32|18.29|7.9B|7900000000|6.99|3.96|3.10%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-23|Nov 23, 2021|10/2021|2.43|2.05|2.05B|1.95B|2021-08-26|Aug 26, 2021|07/2021|1.9|1.89|1.86B|1.8B|2021-06-03|Jun 03, 2021|04/2021|1.89|1.67|1.92B|1.88B|2021-02-25|Feb 25, 2021|01/2021|2.45|2.19|2.08B|2.01B|2020-11-24|Nov 24, 2020|10/2020|2.39|2.23|2.03B|2.01B|2020-08-25|Aug 25, 2020|07/2020|2.37|1.67|1.97B|1.81B|2020-06-04|Jun 04, 2020|04/2020|2.57|2.28|2.09B|2.04B|2020-02-26|Feb 26, 2020|01/2020|2.35|2.23|1.97B|1.97B 2021-12-04 07:24:30|00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||USD|Industrials|Building Products|United States|IE00BY7QL619|100000|Johnson Controls Stock Price Today JCI Live Ticker - Investing.com|54.9B|54900000000|77.95|3,720,155|70.46%|44.91-81.15|76.59-78.15|76.66|704332395|1.1|36.53|23.67B|23670000000|2.1|1.08|1.41%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.88|0.8738|6.4B|6.42B|2021-07-30|Jul 30, 2021|06/2021|0.83|0.8319|6.34B|6.27B|2021-04-30|Apr 30, 2021|03/2021|0.52|0.4884|5.59B|5.59B|2021-01-29|Jan 29, 2021|12/2020|0.43|0.4041|5.34B|5.27B|2020-11-03|Nov 03, 2020|09/2020|0.76|0.7303|5.95B|5.67B|2020-07-31|Jul 31, 2020|06/2020|0.67|0.48|5.34B|5.13B|2020-05-01|May 01, 2020|03/2020|0.42|0.37|5.44B|5.52B|2020-01-31|Jan 31, 2020|12/2019|0.4|0.38|5.58B|5.56B 2021-12-04 07:24:34|00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US48203R1041|9950|Juniper Stock Price Today JNPR Live Ticker - Investing.com|10.17B|10170000000|31.27|2,916,726|44.57%|21.4-33.02|30.94-31.67|31.21|325181113|0.86|68.94|4.66B|4660000000|0.45|0.80|2.56%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.46|0.459|1.19B|1.2B|2021-07-27|Jul 27, 2021|06/2021|0.43|0.3886|1.17B|1.14B|2021-04-27|Apr 27, 2021|03/2021|0.3|0.2533|1.07B|1.06B|2021-01-28|Jan 28, 2021|12/2020|0.55|0.532|1.22B|1.19B|2020-10-27|Oct 27, 2020|09/2020|0.43|0.4344|1.14B|1.12B|2020-07-28|Jul 28, 2020|06/2020|0.35|0.34|1.09B|1.05B|2020-04-28|Apr 28, 2020|03/2020|0.23|0.24|998M|1B|2020-01-27|Jan 27, 2020|12/2019|0.58|0.57|1.21B|1.19B 2021-12-04 07:24:37|00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US4851703029|6522|Kansas City Southern Stock Price Today KSU Live Ticker - Investing.com|26.2B|26200000000|287.95|777,208|52.27%|190.64-315.39|286.02-291.53|290.71|90980440|1.11|285.54|2.89B|2890000000|1.02|2.16|0.74%|Jan 21, 2022|2022-01-21||||||||||34|2021-10-19|Oct 19, 2021|09/2021|2.02|2.04|744M|722.35M|2021-07-16|Jul 16, 2021|06/2021|2.06|2.15|749.5M|750.62M|2021-04-16|Apr 16, 2021|03/2021|1.91|1.95|706M|713.71M|2021-01-22|Jan 22, 2021|12/2020|1.89|1.92|693.4M|696.68M|2020-10-16|Oct 16, 2020|09/2020|1.96|1.9|659.6M|660.57M|2020-07-17|Jul 17, 2020|06/2020|1.15|1.1|547.9M|553.22M|2020-04-17|Apr 17, 2020|03/2020|1.96|1.78|731.7M|716.23M|2020-01-17|Jan 17, 2020|12/2019|1.82|1.84|729.5M|730.78M 2021-12-04 07:24:41|00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US4878361082|31000|Kellogg Stock Price Today K Live Ticker - Investing.com|21.49B|21490000000|63.00|1,955,734|0%|56.61-68.6|62.11-63.22|61.93|341122803|0.58|16.89|14.23B|14230000000|3.67|2.32|3.75%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.09|0.9428|3.62B|3.54B|2021-08-05|Aug 05, 2021|06/2021|1.14|1.03|3.56B|3.43B|2021-05-06|May 06, 2021|03/2021|1.11|0.9611|3.58B|3.38B|2021-02-11|Feb 11, 2021|12/2020|0.85|0.8881|3.46B|3.51B|2020-10-29|Oct 29, 2020|09/2020|0.91|0.8598|3.43B|3.4B|2020-07-30|Jul 30, 2020|06/2020|1.26|0.94|3.47B|3.3B|2020-04-30|Apr 30, 2020|03/2020|1|0.95|3.41B|3.39B|2020-02-06|Feb 06, 2020|12/2019|0.91|0.86|3.22B|3.18B 2021-12-04 07:24:47|00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||USD|Financial|Banks|United States|US4932671088|17034|Key Stock Price Today KEY Live Ticker - Investing.com|20.87B|20870000000|22.41|7,651,983|40.41%|15.25-24.57|22.2-23.01|22.83|931058285|1.47|9.00|3.72B|3720000000|2.54|0.78|3.42%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-21|Oct 21, 2021|09/2021|0.65|0.5649|1.82B|1.75B|2021-07-20|Jul 20, 2021|06/2021|0.72|0.5356|1.77B|1.73B|2021-04-20|Apr 20, 2021|03/2021|0.61|0.4776|1.75B|1.69B|2021-01-21|Jan 21, 2021|12/2020|0.56|0.4266|1.85B|1.72B|2020-10-21|Oct 21, 2020|09/2020|0.41|0.364|1.69B|1.69B|2020-07-22|Jul 22, 2020|06/2020|0.16|0.09|1.72B|1.59B|2020-04-16|Apr 16, 2020|03/2020|0.12|0.18|1.47B|1.56B|2020-01-23|Jan 23, 2020|12/2019|0.48|0.48|1.64B|1.65B 2021-12-04 07:24:51|00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Staples|Household Products|United States|US4943681035|46000|Kimberly-Clark Stock Price Today KMB Live Ticker - Investing.com|45.59B|45590000000|135.39|1,723,650|-1.76%|125.27-143.37|133.31-135.69|132.79|336716722|0.5|22.60|19.31B|19310000000|5.88|4.56|3.43%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.62|1.65|5.01B|4.98B|2021-07-23|Jul 23, 2021|06/2021|1.47|1.71|4.72B|4.77B|2021-04-23|Apr 23, 2021|03/2021|1.8|1.93|4.74B|4.97B|2021-01-25|Jan 25, 2021|12/2020|1.69|1.62|4.84B|4.73B|2020-10-22|Oct 22, 2020|09/2020|1.72|1.76|4.68B|4.6B|2020-07-23|Jul 23, 2020|06/2020|2.2|1.8|4.61B|4.46B|2020-04-22|Apr 22, 2020|03/2020|2.13|1.98|5.01B|4.86B|2020-01-23|Jan 23, 2020|12/2019|1.71|1.7|4.58B|4.54B 2021-12-04 07:24:53|00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US49446R1095|484|Kimco Stock Price Today KIM Live Ticker - Investing.com|14.11B|14110000000|22.86|4,026,073|50.49%|14.03-24.95|22.61-23.21|23.13|617154766|1.5|12.60|1.49B|1490000000|1.84|0.68|2.94%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.0782|0.1407|364.69M|361.05M|2021-07-29|Jul 29, 2021|06/2021|0.1497|0.1184|285.73M|272.05M|2021-04-29|Apr 29, 2021|03/2021|0.1418|0.1009|278.87M|265.16M|2021-02-11|Feb 11, 2021|12/2020|0.45|0.1017|266.32M|262.02M|2020-11-05|Nov 05, 2020|09/2020|0.0625|0.065|256.61M|262.92M|2020-08-07|Aug 07, 2020|06/2020|0.0469|0.05|235.96M|244.07M|2020-05-08|May 08, 2020|03/2020|0.19|0.17|286M|281.81M|2020-01-30|Jan 30, 2020|12/2019|0.22|0.17|291.81M|283.3M 2021-12-04 07:24:57|00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US49456B1017|10524|Kinder Morgan Stock Price Today KMI Live Ticker - Investing.com|35.35B|35350000000|15.59|14,997,031|7.59%|13.47-19.29|15.48-15.87|15.73|2267425507|1.02|20.51|15.3B|15300000000|0.77|1.08|6.87%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.22|0.237|3.82B|3.26B|2021-07-21|Jul 21, 2021|06/2021|0.23|0.1918|3.15B|2.91B|2021-04-21|Apr 21, 2021|03/2021|0.6|0.2438|5.21B|3.03B|2021-01-20|Jan 20, 2021|12/2020|0.27|0.2397|3.12B|3.05B|2020-10-21|Oct 21, 2020|09/2020|0.21|0.2044|2.92B|2.88B|2020-07-22|Jul 22, 2020|06/2020|0.17|0.17|2.56B|2.9B|2020-04-22|Apr 22, 2020|03/2020|0.24|0.25|3.11B|3.41B|2020-01-22|Jan 22, 2020|12/2019|0.26|0.27|3.35B|3,617M 2021-12-04 07:25:00|00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US48251W1045|1583|KKR & Co LP Stock Price Today KKR Live Ticker - Investing.com|63.02B|63020000000|73.62|3,084,005|87.71%|37.49-83.9|72.58-76.79|75.48|856036979|1.48|8.56|14.62B|14620000000|8.82|0.58|0.77%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-02|Nov 02, 2021|09/2021|1.05|0.9392|1.7B|1.54B|2021-08-03|Aug 03, 2021|06/2021|1.05|0.8714|1.74B|1.22B|2021-05-04|May 04, 2021|03/2021|0.75|0.6449|1.22B|1.2B|2021-02-08|Feb 08, 2021|12/2020|0.49|0.4115|1.07B|981.22M|2020-10-30|Oct 30, 2020|09/2020|0.48|0.3993|1.07B|918.95M|2020-08-04|Aug 04, 2020|06/2020|0.3751|0.36|891.71M|841.03M|2020-05-06|May 06, 2020|03/2020|0.42|0.41|943.17M|930.14M|2020-01-31|Jan 31, 2020|12/2019|0.44|0.41|962.07M|939.98M 2021-12-04 07:25:03|00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US5002551043|110000|Kohl's Stock Price Today KSS Live Ticker - Investing.com|6.74B|6740000000|48.45|3,815,461|25.42%|36.78-64.8|47.92-50.09|49.89|139158063|2.14|7.73|19.08B|19080000000|6.45|1.00|2.00%|Feb 24, 2022|2022-02-24||||||||||35|2021-11-18|Nov 18, 2021|10/2021|1.65|0.6989|4.37B|4.27B|2021-08-19|Aug 19, 2021|07/2021|2.48|1.26|4.22B|3.96B|2021-05-20|May 20, 2021|04/2021|1.05|0.078|3.66B|3.45B|2021-03-02|Mar 02, 2021|01/2021|2.22|1.01|5.88B|5.88B|2020-11-17|Nov 17, 2020|10/2020|0.01|-0.4286|3.78B|3.88B|2020-08-18|Aug 18, 2020|07/2020|-0.25|-0.88|3.21B|3.09B|2020-05-19|May 19, 2020|04/2020|-3.2|-1.67|2.16B|2.45B|2020-03-03|Mar 03, 2020|01/2020|1.99|1.88|6.54B|6.52B 2021-12-04 07:25:05|00329|8062|/equities/kroger-co|SnP500/R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US5010441013|465000|Kroger Stock Price Today KR Live Ticker - Investing.com|32.05B|32050000000|43.43|7,644,797|40.64%|30.35-47.99|42.94-45.12|44.65|738000000|0.41|33.36|135.58B|135580000000|1.34|0.84|1.88%|Mar 03, 2022|2022-03-03||||||||||30|2021-12-02|Dec 02, 2021|10/2021|0.78|0.6604|31.86B|31.14B|2021-09-10|Sep 10, 2021|07/2021|0.8|0.643|31.68B|30.64B|2021-06-17|Jun 17, 2021|04/2021|1.19|1.01|41.3B|39.87B|2021-03-04|Mar 04, 2021|01/2021|0.81|0.6888|30.74B|30.82B|2020-12-03|Dec 03, 2020|10/2020|0.71|0.6667|29.7B|29.97B|2020-09-11|Sep 11, 2020|07/2020|0.73|0.54|30.49B|29.97B|2020-06-18|Jun 18, 2020|04/2020|1.22|1.12|41.55B|40.71B|2020-03-05|Mar 05, 2020|01/2020|0.57|0.56|28.89B|28.87B 2021-12-04 07:25:08|00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US5024311095|48000|Harris Stock Price Today LHX Live Ticker - Investing.com|41.6B|41600000000|212.00|1,139,995|10.02%|168.7-246.08|210.29-213.79|211.15|196225469|0.88|27.95|18.12B|18120000000|7.56|4.08|1.93%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-29|Oct 29, 2021|09/2021|3.21|3.18|4.23B|4.53B|2021-08-03|Aug 03, 2021|06/2021|3.26|3.18|4.67B|4.62B|2021-04-30|Apr 30, 2021|03/2021|3.18|2.96|4.57B|4.55B|2021-01-29|Jan 29, 2021|12/2020|3.14|3.09|4.66B|4.89B|2020-10-30|Oct 30, 2020|09/2020|2.84|2.74|4.46B|4.48B|2020-07-31|Jul 31, 2020|06/2020|2.83|2.61|4.45B|4.46B|2020-05-05|May 05, 2020|03/2020|2.8|2.61|4.63B|4.59B|2020-04-29|Apr 29, 2020|09/2019|1.9|1.71|4.43B|1,521M 2021-12-04 07:25:11|00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US50540R4092|68780|Laboratory Corp Stock Price Today LH Live Ticker - Investing.com|27.78B|27780000000|290.32|584,996|47.64%|196.06-309.6|287.76-295.03|291.27|95700000|1.01|10.34|16.55B|16550000000|28.17|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||34|2021-10-28|Oct 28, 2021|09/2021|6.82|4.92|4.06B|3.65B|2021-07-29|Jul 29, 2021|06/2021|6.13|5.57|3.84B|3.61B|2021-04-29|Apr 29, 2021|03/2021|8.79|7.46|4.16B|3.91B|2021-02-11|Feb 11, 2021|12/2020|10.56|8.11|4.49B|4.04B|2020-10-27|Oct 27, 2020|09/2020|8.41|5.31|3.9B|3.65B|2020-07-28|Jul 28, 2020|06/2020|2.57|1.01|2.77B|2.48B|2020-04-29|Apr 29, 2020|03/2020|2.37|2.15|2.82B|2.8B|2020-02-13|Feb 13, 2020|12/2019|2.86|2.8|2.95B|2.93B 2021-12-04 07:25:16|00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5246601075|20400|Leggett & Platt Stock Price Today LEG Live Ticker - Investing.com|5.57B|5570000000|41.73|842,245|-5.74%|39.87-59.16|41.49-42.38|41.97|133377198|1.48|14.32|4.92B|4920000000|2.93|1.68|4.00%|Feb 07, 2022|2022-02-07||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.71|0.745|1.32B|1.3B|2021-08-02|Aug 02, 2021|06/2021|0.66|0.54|1.27B|1.23B|2021-05-03|May 03, 2021|03/2021|0.64|0.425|1.15B|1.14B|2021-02-08|Feb 08, 2021|12/2020|0.76|0.7|1.18B|1.15B|2020-11-02|Nov 02, 2020|09/2020|0.8|0.7075|1.21B|1.27B|2020-08-03|Aug 03, 2020|06/2020|0.16|0.08|845.1M|919.93M|2020-05-04|May 04, 2020|03/2020|0.41|0.33|1.05B|1.09B|2020-02-03|Feb 03, 2020|12/2019|0.68|0.67|1.14B|1.16B 2021-12-04 07:25:18|00333|7961|/equities/lennar|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5260571048|9495|Lennar Corp Stock Price Today LEN Live Ticker - Investing.com|34.76B|34760000000|112.32|2,171,331|48.93%|71.23-114.63|111-114.67|113.11|309473308|1.49|8.55|30.85B|30850000000|13.22|1.00|0.88%|Dec 22, 2021|2021-12-22||||||||||33|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6.94B|7.22B|2021-06-16|Jun 16, 2021|05/2021|2.65|2.38|6.43B|6.1B|2021-03-16|Mar 16, 2021|02/2021|3.2|1.71|5.33B|5.13B|2020-12-16|Dec 16, 2020|11/2020|2.82|2.36|6.83B|6.53B|2020-09-14|Sep 14, 2020|08/2020|2.12|1.55|5.87B|5.33B|2020-06-15|Jun 15, 2020|05/2020|1.65|1.24|5.29B|5.19B|2020-03-19|Mar 19, 2020|02/2020|1.27|0.85|4.51B|4.15B|2020-01-08|Jan 08, 2020|11/2019|2.13|1.9|6.97B|6.47B 2021-12-04 07:25:21|00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US5341871094|10966|Lincoln National Stock Price Today LNC Live Ticker - Investing.com|11.85B|11850000000|65.55|1,413,737|25.55%|44.59-77.57|64.82-67.62|66.31|180708687|2.1|9.84|18.76B|18760000000|6.74|1.80|2.71%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.62|2.57|5.24B|4.81B|2021-08-04|Aug 04, 2021|06/2021|3.17|2.46|4.85B|4.76B|2021-05-05|May 05, 2021|03/2021|1.82|1.49|4.53B|4.76B|2021-02-03|Feb 03, 2021|12/2020|1.78|1.92|4.66B|4.59B|2020-11-04|Nov 04, 2020|09/2020|-0.72|1.87|4.79B|4.59B|2020-08-05|Aug 05, 2020|06/2020|0.97|1.39|4.21B|4.39B|2020-05-06|May 06, 2020|03/2020|2.24|2.17|4.43B|4.54B|2020-02-05|Feb 05, 2020|12/2019|2.41|2.41|4.34B|4.51B 2021-12-04 07:25:25|00335|39152|/equities/lkq|SnP500/R1000VALUE||USD|Consumer Discretionary|Distributors|United States|US5018892084|44000|LKQ Stock Price Today LKQ Live Ticker - Investing.com|16.48B|16480000000|56.55|1,626,464|56.3%|34.11-60.05|56.1-58.17|57.42|291491183|1.61|16.68|12.86B|12860000000|3.44|1.00|1.74%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.02|0.8636|3.3B|3.27B|2021-07-29|Jul 29, 2021|06/2021|1.13|0.7538|3.44B|3.09B|2021-04-29|Apr 29, 2021|03/2021|0.94|0.6296|3.17B|2.96B|2021-02-18|Feb 18, 2021|12/2020|0.69|0.5876|2.95B|2.9B|2020-10-29|Oct 29, 2020|09/2020|0.75|0.5236|3.05B|2.95B|2020-07-30|Jul 30, 2020|06/2020|0.53|0.16|2.63B|2.4B|2020-04-30|Apr 30, 2020|03/2020|0.57|0.49|3B|2.97B|2020-02-20|Feb 20, 2020|12/2019|0.54|0.52|3.01B|3.02B 2021-12-04 07:25:28|00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US5398301094|114000|Lockheed Stock Price Today LMT Live Ticker - Investing.com|92.06B|92060000000|333.81|1,555,198|-7.79%|319.81-396.99|330.34-334.38|330.53|275786440|0.92|15.25|66.35B|66350000000|21.67|11.20|3.39%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.21|1.97|16.03B|17.12B|2021-07-26|Jul 26, 2021|06/2021|6.52|6.53|17.03B|16.94B|2021-04-20|Apr 20, 2021|03/2021|6.56|6.3|16.26B|16.33B|2021-01-26|Jan 26, 2021|12/2020|6.38|6.42|17.03B|16.95B|2020-10-20|Oct 20, 2020|09/2020|6.25|6.09|16.5B|16.11B|2020-07-21|Jul 21, 2020|06/2020|5.79|5.72|16.22B|15.23B|2020-04-21|Apr 21, 2020|03/2020|6.08|5.81|15.65B|15.08B|2020-01-28|Jan 28, 2020|12/2019|5.29|5.03|15.88B|15,287M 2021-12-04 07:25:30|00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US5404241086|12200|Loews Corp Stock Price Today L Live Ticker - Investing.com|13.92B|13920000000|54.87|854,581|28.74%|42.17-59.39|54.57-55.56|55.07|253684412|0.93|8.96|14.66B|14660000000|6.15|0.25|0.45%|Feb 07, 2022|2022-02-07||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.9122|0.6332|3.37B|--|2021-08-02|Aug 02, 2021|06/2021|1.15|0.8274|4B|--|2021-05-03|May 03, 2021|03/2021|1.18|0.9525|3.62B|--|2021-02-08|Feb 08, 2021|12/2020|1.69|0.7381|3.71B|--|2020-11-02|Nov 02, 2020|09/2020|0.3819|0.5373|3.47B|--|2020-08-03|Aug 03, 2020|06/2020|0.2729|0.76|2.31B|--|2020-05-04|May 04, 2020|03/2020|-1.67|0.87|3.1B|--|2020-02-10|Feb 10, 2020|12/2019|0.757|0.72|3.88B|-- 2021-12-04 07:25:34|00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US5486611073|280000|Lowe's Stock Price Today LOW Live Ticker - Investing.com|167.55B|167550000000|248.69|3,109,155|63.64%|149.31-256.39|247.07-253.85|250.39|673747189|1.29|21.75|95.22B|95220000000|11.51|3.20|1.28%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-17|Nov 17, 2021|10/2021|2.73|2.35|22.92B|22.08B|2021-08-18|Aug 18, 2021|07/2021|4.25|4.02|27.57B|26.76B|2021-05-19|May 19, 2021|04/2021|3.21|2.61|24.42B|23.81B|2021-02-24|Feb 24, 2021|01/2021|1.33|1.21|20.31B|19.42B|2020-11-18|Nov 18, 2020|10/2020|1.98|1.98|22.31B|21.17B|2020-08-19|Aug 19, 2020|07/2020|3.75|2.92|27.3B|24.32B|2020-05-20|May 20, 2020|04/2020|1.77|1.32|19.68B|18.34B|2020-02-26|Feb 26, 2020|01/2020|0.94|0.91|16.03B|16.15B 2021-12-04 07:25:38|00339|7965|/equities/centurylink|SnP500/R1000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US5502411037|37000|CenturyLink Stock Price Today LUMN Live Ticker - Investing.com|12.67B|12670000000|12.37|10,624,880|17.7%|9.66-16.6|12.28-12.58|12.29|1023894166|0.98|-|19.97B|19970000000|-0.71|1.00|8.14%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.49|0.3757|4.89B|4.9B|2021-08-03|Aug 03, 2021|06/2021|0.48|0.4139|4.92B|4.99B|2021-05-05|May 05, 2021|03/2021|0.44|0.4075|5.03B|5.06B|2021-02-10|Feb 10, 2021|12/2020|0.48|0.2924|5.13B|5.12B|2020-11-04|Nov 04, 2020|09/2020|0.4|0.3006|5.17B|5.14B|2020-08-05|Aug 05, 2020|06/2020|0.42|0.32|5.19B|5.14B|2020-05-06|May 06, 2020|03/2020|0.37|0.35|5.23B|5.43B|2020-02-12|Feb 12, 2020|12/2019|0.33|0.33|5.57B|5.55B 2021-12-04 07:25:43|00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|NL0009434992|19200|LyondellBasell Industries Stock Price Today LYB Live Ticker - Investing.com|29.08B|29080000000|87.37|2,199,240|2.03%|84.06-118.02|86.08-88.16|85.58|332783944|1.47|4.98|41.28B|41280000000|17.17|4.52|5.28%|Feb 04, 2022|2022-02-04||||||||||34|2021-10-29|Oct 29, 2021|09/2021|5.25|5.7|12.7B|11.4B|2021-07-30|Jul 30, 2021|06/2021|6.13|5.43|11.56B|10.96B|2021-04-30|Apr 30, 2021|03/2021|3.18|2.59|9.08B|8.99B|2021-01-29|Jan 29, 2021|12/2020|2.19|1.36|7.94B|7.03B|2020-10-30|Oct 30, 2020|09/2020|1.27|1.13|6.78B|6.69B|2020-07-31|Jul 31, 2020|06/2020|0.68|0.66|5.55B|5.7B|2020-05-01|May 01, 2020|03/2020|1.47|1.58|7.49B|7.67B|2020-01-31|Jan 31, 2020|12/2019|1.83|2.25|8.18B|8.45B 2021-12-04 07:25:46|00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US55261F1049|17103|M&T Bank Stock Price Today MTB Live Ticker - Investing.com|18.91B|18910000000|146.96|942,578|17.73%|119.89-168.27|145.79-150.9|150.72|128684567|1.07|10.81|3.05B|3050000000|13.95|4.80|3.18%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|3.69|3.5|1.54B|1.48B|2021-07-21|Jul 21, 2021|06/2021|3.41|3.65|1.46B|1.49B|2021-04-19|Apr 19, 2021|03/2021|3.33|3|1.49B|1.48B|2021-01-21|Jan 21, 2021|12/2020|3.52|3.03|1.54B|1.46B|2020-10-22|Oct 22, 2020|09/2020|2.75|2.61|1.46B|1.46B|2020-07-23|Jul 23, 2020|06/2020|1.74|1.65|1.44B|1.47B|2020-04-20|Apr 20, 2020|03/2020|1.93|1.91|1.51B|1.48B|2020-01-23|Jan 23, 2020|12/2019|3.62|3.47|1.53B|1,522M 2021-12-04 07:25:50|00342|32359|/equities/macerich-co|SnP500/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5543821012|665|Macerich Stock Price Today MAC Live Ticker - Investing.com|4.03B|4030000000|18.10|2,811,200|63.5%|9.91-25.99|17.75-18.63|18.49|222857524|2.03|-|1B|1000000000|-1.15|0.60|3.25%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.5|-0.0765|212.14M|195.3M|2021-08-04|Aug 04, 2021|06/2021|-0.06|-0.0897|215.47M|184.74M|2021-05-11|May 11, 2021|03/2021|-0.4|-0.1863|190.42M|179.56M|2021-02-11|Feb 11, 2021|12/2020|-1.27|-0.1235|194.64M|188.9M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.1768|185.84M|188.94M|2020-08-11|Aug 11, 2020|06/2020|-0.18|-0.27|178.59M|185.58M|2020-05-12|May 12, 2020|03/2020|0.05|0.01|226.95M|202.32M|2020-02-06|Feb 06, 2020|12/2019|0.19|0.18|241.84M|229.31M 2021-12-04 07:25:54|00343|8945|/equities/macys|SnP500/R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US55616P1049|75711|Macy's Stock Price Today M Live Ticker - Investing.com|8.02B|8020000000|26.80|17,292,723|138.65%|10.07-37.95|26.11-28.13|27.7|299300000|2.09|10.33|23.4B|23400000000|2.68|0.60|2.17%|Feb 22, 2022|2022-02-22||||||||||36|2021-11-18|Nov 18, 2021|10/2021|1.23|0.3143|5.44B|5.2B|2021-08-19|Aug 19, 2021|07/2021|1.29|0.2329|5.65B|5.01B|2021-05-18|May 18, 2021|04/2021|0.39|-0.3851|4.71B|4.36B|2021-02-23|Feb 23, 2021|01/2021|0.8|0.1073|6.78B|6.48B|2020-11-19|Nov 19, 2020|10/2020|-0.19|-0.787|3.99B|3.86B|2020-09-02|Sep 02, 2020|07/2020|-0.81|-1.77|3.56B|3.47B|2020-07-01|Jul 01, 2020|04/2020|-2.03|-2.08|3.02B|3.02B|2020-02-25|Feb 25, 2020|01/2020|2.12|1.96|8.34B|8.32B 2021-12-04 07:25:57|00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US5658491064|1672|Marathon Oil Stock Price Today MRO Live Ticker - Investing.com|11.9B|11900000000|15.29|18,107,174|147.01%|6.27-17.59|15.17-15.99|15.58|778536897|3.03|-|4.49B|4490000000|-0.05|0.24|1.54%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.39|0.3098|1.45B|1.32B|2021-08-04|Aug 04, 2021|06/2021|0.22|0.1741|1.14B|1.13B|2021-05-05|May 05, 2021|03/2021|0.21|0.1091|1.07B|1.08B|2021-02-22|Feb 22, 2021|12/2020|-0.12|-0.2021|830M|849.54M|2020-11-04|Nov 04, 2020|09/2020|-0.28|-0.2802|754M|756.07M|2020-08-05|Aug 05, 2020|06/2020|-0.6|-0.64|272M|511.59M|2020-05-06|May 06, 2020|03/2020|-0.16|-0.16|1.03B|1.04B|2020-02-12|Feb 12, 2020|12/2019|0.07|0.11|1.22B|1.26B 2021-12-04 07:26:00|00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US56585A1025|57900|Marathon Petroleum Stock Price Today MPC Live Ticker - Investing.com|37.96B|37960000000|61.67|6,283,495|50.45%|38.3-68.78|61.37-64.24|63.33|615587681|2.08|84.18|103.46B|103460000000|0.75|2.32|3.66%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.73|0.7065|32.61B|19.48B|2021-08-04|Aug 04, 2021|06/2021|0.67|0.3871|29.83B|20.91B|2021-05-04|May 04, 2021|03/2021|-0.2|-0.7197|22.88B|19.35B|2021-02-02|Feb 02, 2021|12/2020|-0.94|-1.37|18.19B|17.89B|2020-11-02|Nov 02, 2020|09/2020|-1|-1.71|17.55B|19.75B|2020-08-03|Aug 03, 2020|06/2020|-1.33|-1.73|15.2B|19.71B|2020-05-05|May 05, 2020|03/2020|-0.16|-0.25|24.08B|27.1B|2020-01-29|Jan 29, 2020|12/2019|1.56|0.85|31.38B|34.62B 2021-12-04 07:26:03|00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US5717481023|81000|Marsh Stock Price Today MMC Live Ticker - Investing.com|84.72B|84720000000|167.79|1,849,115|43.98%|106.95-171.13|165.85-169.92|168.47|504895367|0.93|31.88|19.1B|19100000000|5.28|2.14|1.27%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.08|0.9983|4.58B|4.42B|2021-07-22|Jul 22, 2021|06/2021|1.75|1.43|5.02B|4.51B|2021-04-27|Apr 27, 2021|03/2021|1.99|1.71|5.08B|4.79B|2021-01-28|Jan 28, 2021|12/2020|1.19|1.13|4.42B|4.27B|2020-10-29|Oct 29, 2020|09/2020|0.82|0.7258|3.97B|3.84B|2020-07-30|Jul 30, 2020|06/2020|1.32|1.13|4.19B|4.19B|2020-04-30|Apr 30, 2020|03/2020|1.64|1.57|4.65B|4.68B|2020-01-30|Jan 30, 2020|12/2019|1.19|1.18|4.26B|4.35B 2021-12-04 07:26:07|00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||USD|Materials|Construction Materials|United States|US5732841060|8700|Martin Marietta Materials Stock Price Today MLM Live Ticker - Investing.com|25.47B|25470000000|408.37|332,092|45.25%|258.18-435.62|403.46-417.89|413.91|62381891|0.7|35.54|5.1B|5100000000|11.65|2.44|0.59%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.25|4.24|1.46B|1.42B|2021-07-29|Jul 29, 2021|06/2021|3.61|3.81|1.3B|1.3B|2021-05-04|May 04, 2021|03/2021|1.04|0.4892|921.9M|903.65M|2021-02-09|Feb 09, 2021|12/2020|2.93|2.31|1.11B|1.04B|2020-10-29|Oct 29, 2020|09/2020|4.71|3.76|1.24B|1.27B|2020-07-28|Jul 28, 2020|06/2020|3.49|3.03|1.19B|1.18B|2020-05-05|May 05, 2020|03/2020|0.41|0.5|891M|893.05M|2020-02-11|Feb 11, 2020|12/2019|2.09|2.19|1.02B|1.03B 2021-12-04 07:26:10|00348|8184|/equities/masco-corp|SnP500/R1000VALUE||USD|Industrials|Building Products|United States|US5745991068|18000|Masco Stock Price Today MAS Live Ticker - Investing.com|16.78B|16780000000|68.76|1,887,629|32.08%|51.69-69.16|67.82-69.16|67.54|244087493|1.33|36.60|8.21B|8210000000|1.85|0.94|1.39%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.99|0.8806|2.2B|2.09B|2021-07-29|Jul 29, 2021|06/2021|1.14|1.03|2.18B|2.15B|2021-04-28|Apr 28, 2021|03/2021|0.89|0.6656|1.97B|1.83B|2021-02-09|Feb 09, 2021|12/2020|0.75|0.744|1.86B|1.8B|2020-10-28|Oct 28, 2020|09/2020|1.04|0.7807|1.98B|1.85B|2020-07-30|Jul 30, 2020|06/2020|0.84|0.68|1.76B|1.68B|2020-04-29|Apr 29, 2020|03/2020|0.46|0.36|1.58B|1.52B|2020-02-11|Feb 11, 2020|12/2019|0.54|0.56|1.64B|1.65B 2021-12-04 07:26:13|00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||USD|Information Technology|IT Services|United States|US57636Q1040|21000|Mastercard Stock Price Today MA Live Ticker - Investing.com|316.49B|316490000000|322.11|4,902,454|-3.89%|306-401.5|314-322.68|320.2|982557395|1.12|39.37|17.79B|17790000000|8.13|1.96|0.61%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.37|2.19|4.99B|4.95B|2021-07-29|Jul 29, 2021|06/2021|1.95|1.74|4.53B|4.37B|2021-04-29|Apr 29, 2021|03/2021|1.74|1.58|4.16B|4B|2021-01-28|Jan 28, 2021|12/2020|1.64|1.52|4.12B|4B|2020-10-28|Oct 28, 2020|09/2020|1.6|1.65|3.84B|3.95B|2020-07-30|Jul 30, 2020|06/2020|1.36|1.17|3.34B|3.25B|2020-04-29|Apr 29, 2020|03/2020|1.83|1.72|4.01B|3.96B|2020-01-29|Jan 29, 2020|12/2019|1.96|1.87|4.41B|4.4B 2021-12-04 07:26:17|00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US5770811025|32100|Mattel Stock Price Today MAT Live Ticker - Investing.com|7.36B|7360000000|21.00|3,001,327|34.87%|15.28-23.31|20.85-21.89|21.52|350341243|1.59|9.46|5.29B|5290000000|2.28|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.84|0.7213|1.76B|1.68B|2021-07-27|Jul 27, 2021|06/2021|0.03|-0.0543|1.03B|878.81M|2021-04-22|Apr 22, 2021|03/2021|-0.1|-0.3454|874.2M|684.19M|2021-02-09|Feb 09, 2021|12/2020|0.4|0.2348|1.63B|1.58B|2020-10-22|Oct 22, 2020|09/2020|0.95|0.3906|1.63B|1.47B|2020-07-23|Jul 23, 2020|06/2020|-0.26|-0.34|732.1M|678M|2020-05-05|May 05, 2020|03/2020|-0.56|-0.42|594.1M|652.66M|2020-02-13|Feb 13, 2020|12/2019|0.11|0.01|1.47B|1.5B 2021-12-04 07:26:20|00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US5797802064|0|McCormick & Co Stock Price Today MKC Live Ticker - Investing.com|23.67B|23670000000|88.54|1,248,975|-4.44%|77.85-98.8|87.1-88.57|87.01|267317594|0.46|30.95|6.15B|6150000000|2.81|1.48|1.70%|Jan 27, 2022|2022-01-27||||||||||33|2021-09-30|Sep 30, 2021|08/2021|0.8|0.7211|1.55B|1.54B|2021-07-01|Jul 01, 2021|05/2021|0.69|0.6153|1.56B|1.47B|2021-03-30|Mar 30, 2021|02/2021|0.72|0.586|1.48B|1.38B|2021-01-28|Jan 28, 2021|11/2020|0.79|0.8079|1.56B|1.56B|2020-09-29|Sep 29, 2020|08/2020|0.765|1.52|1.43B|1.4B|2020-06-25|Jun 25, 2020|05/2020|1.47|1.16|1.4B|1.38B|2020-03-31|Mar 31, 2020|02/2020|1.08|1.03|1.21B|1.23B|2020-01-28|Jan 28, 2020|11/2019|1.61|1.61|1.48B|1,517M 2021-12-04 07:26:24|00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US58155Q1031|67500|McKesson Stock Price Today MCK Live Ticker - Investing.com|33.39B|33390000000|218.66|828,507|22.05%|169.09-229.13|217.03-224.09|220.41|152682166|0.75|-|250.99B|250990000000|-30.03|1.88|0.85%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-01|Nov 01, 2021|09/2021|6.15|4.66|66.58B|63.16B|2021-08-04|Aug 04, 2021|06/2021|5.56|4.15|62.67B|60.09B|2021-05-06|May 06, 2021|03/2021|5.05|5.06|59.14B|61.13B|2021-02-02|Feb 02, 2021|12/2020|4.6|4.15|62.6B|61.77B|2020-11-03|Nov 03, 2020|09/2020|4.8|3.87|60.81B|59.45B|2020-08-03|Aug 03, 2020|06/2020|2.77|2.35|55.68B|53.85B|2020-05-20|May 20, 2020|03/2020|4.27|4.1|58.54B|55.57B|2020-02-04|Feb 04, 2020|12/2019|3.81|3.5|59.17B|59.4B 2021-12-04 07:26:27|00353|7857|/equities/medtronic|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|IE00BTN1Y115|90000|Medtronic Stock Price Today MDT Live Ticker - Investing.com|143.69B|143690000000|106.87|4,937,213|-4.98%|105.02-135.89|105.91-108.5|107.28|1344557784|0.81|30.89|31.8B|31800000000|3.47|2.52|2.35%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-23|Nov 23, 2021|10/2021|1.32|1.29|7.85B|7.96B|2021-08-24|Aug 24, 2021|07/2021|1.41|1.32|7.99B|7.87B|2021-05-27|May 27, 2021|04/2021|1.5|1.42|8.19B|8.14B|2021-02-23|Feb 23, 2021|01/2021|1.29|1.15|7.78B|7.77B|2020-11-24|Nov 24, 2020|10/2020|1.02|0.8033|7.65B|7.1B|2020-08-25|Aug 25, 2020|07/2020|0.62|0.19|6.5B|5.44B|2020-05-21|May 21, 2020|04/2020|0.58|0.95|6B|6.93B|2020-02-18|Feb 18, 2020|01/2020|1.44|1.38|7.72B|7.81B 2021-12-04 07:26:31|00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US59156R1086|0|Metlife Stock Price Today MET Live Ticker - Investing.com|49.98B|49980000000|59.42|4,770,382|24.54%|44.62-67.68|58.93-60.03|59.33|841160193|1.25|9.80|70.41B|70410000000|6.05|1.92|3.24%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|2.39|1.74|16.91B|16.28B|2021-08-04|Aug 04, 2021|06/2021|2.37|1.68|16.24B|15.84B|2021-05-05|May 05, 2021|03/2021|2.2|1.53|15.56B|16.03B|2021-02-03|Feb 03, 2021|12/2020|2.03|1.52|19.42B|16.21B|2020-11-04|Nov 04, 2020|09/2020|1.73|1.61|16.02B|16B|2020-08-05|Aug 05, 2020|06/2020|0.83|0.9|14.1B|15.08B|2020-05-06|May 06, 2020|03/2020|1.58|1.44|15.54B|16.38B|2020-02-05|Feb 05, 2020|12/2019|1.98|1.37|17.14B|16.82B 2021-12-04 07:26:34|00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US5926881054|14900|Mettler-Toledo Stock Price Today MTD Live Ticker - Investing.com|35.16B|35160000000|1,529.53|91,170|35.12%|1,033.4-1,626.62|1,502.6-1,572.12|1,547.6|22985655|1.03|48.51|3.62B|3620000000|31.9|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|8.72|8.28|951.95M|929.5M|2021-07-29|Jul 29, 2021|06/2021|8.1|7.62|924.35M|874.9M|2021-05-06|May 06, 2021|03/2021|6.56|5.61|804.39M|758.72M|2021-02-04|Feb 04, 2021|12/2020|9.26|8.72|937.99M|904.25M|2020-11-05|Nov 05, 2020|09/2020|7.02|5.99|807.36M|748.62M|2020-07-30|Jul 30, 2020|06/2020|5.29|4.21|690.67M|643.59M|2020-05-07|May 07, 2020|03/2020|4|3.89|649.16M|649.3M|2020-02-06|Feb 06, 2020|12/2019|7.78|7.68|843.97M|836.9M 2021-12-04 07:26:37|00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US5529531015|54000|MGM Stock Price Today MGM Live Ticker - Investing.com|18.84B|18840000000|40.17|6,812,547|34.3%|27.81-51.17|39.69-41.21|41.23|468959843|2.39|31.68|8.12B|8120000000|1.3|0.01|0.02%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.03|-0.0429|2.71B|2.44B|2021-08-04|Aug 04, 2021|06/2021|-0.13|-0.3381|2.27B|2.17B|2021-04-28|Apr 28, 2021|03/2021|-0.68|-0.8488|1.65B|1.59B|2021-02-10|Feb 10, 2021|12/2020|-0.9|-0.9631|1.49B|1.5B|2020-10-29|Oct 29, 2020|09/2020|-1.08|-1.04|1.13B|1.24B|2020-07-30|Jul 30, 2020|06/2020|-1.52|-1.68|289.81M|403.3M|2020-04-30|Apr 30, 2020|03/2020|-0.45|-0.15|2.25B|2.46B|2020-02-12|Feb 12, 2020|12/2019|0.08|0.24|3.19B|3.21B 2021-12-04 07:26:40|00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US59522J1034|2530|Mid-America Apartment Stock Price Today MAA Live Ticker - Investing.com|24.59B|24590000000|207.43|479,750|67.76%|119.21-211.96|205.38-210.37|207.96|118541005|0.68|55.90|2.16B|2160000000|3.72|4.10|1.97%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.6975|0.64|452.58M|446.26M|2021-07-28|Jul 28, 2021|06/2021|1.95|0.55|436.93M|429.28M|2021-04-28|Apr 28, 2021|03/2021|0.4|0.5957|425.01M|423.52M|2021-02-03|Feb 03, 2021|12/2020|0.5697|0.585|423.66M|422.9M|2020-10-28|Oct 28, 2020|09/2020|0.53|0.5583|423.2M|414.62M|2020-07-29|Jul 29, 2020|06/2020|0.79|0.56|413.03M|413.23M|2020-05-06|May 06, 2020|03/2020|0.55|0.62|418.1M|417.66M|2020-01-29|Jan 29, 2020|12/2019|1.3|0.73|416.82M|416.92M 2021-12-04 07:26:43|00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US6081901042|42000|Mohawk Industries Stock Price Today MHK Live Ticker - Investing.com|11.71B|11710000000|172.84|532,134|30.66%|130.13-231.8|171.25-175.12|171.51|67732373|1.49|11.00|11.08B|11080000000|15.59|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.95|3.8|2.82B|2.9B|2021-07-29|Jul 29, 2021|06/2021|4.45|3.69|2.95B|2.75B|2021-04-29|Apr 29, 2021|03/2021|3.49|2.83|2.67B|2.62B|2021-02-11|Feb 11, 2021|12/2020|3.54|2.87|2.64B|2.49B|2020-10-29|Oct 29, 2020|09/2020|3.26|2.14|2.57B|2.48B|2020-08-06|Aug 06, 2020|06/2020|0.37|-0.1|2.05B|1.86B|2020-05-04|May 04, 2020|03/2020|1.66|1.7|2.29B|2.3B|2020-02-13|Feb 13, 2020|12/2019|2.25|2.2|2.42B|2.42B 2021-12-04 07:26:46|00359|8063|/equities/molson-coors|SnP500/R1000VALUE||USD|Consumer Staples|Beverages|United States|US60871R2094|17000|coors Stock Price Today TAP Live Ticker - Investing.com|9.93B|9930000000|45.75|1,620,657|-1.97%|42.46-61.48|45.31-45.9|45.38|216969837|1.06|-|9.95B|9950000000|-2.06|1.36|3.00%|Feb 24, 2022|2022-02-24||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.75|1.53|2.82B|2.91B|2021-07-29|Jul 29, 2021|06/2021|1.58|1.34|2.94B|2.81B|2021-04-29|Apr 29, 2021|03/2021|0.01|-0.0968|1.9B|1.9B|2021-02-11|Feb 11, 2021|12/2020|0.4|0.741|2.29B|2.41B|2020-10-29|Oct 29, 2020|09/2020|1.62|1.02|2.75B|2.66B|2020-07-30|Jul 30, 2020|06/2020|1.55|0.68|2.5B|2.45B|2020-04-30|Apr 30, 2020|03/2020|0.35|0.33|2.1B|2.23B|2020-02-12|Feb 12, 2020|12/2019|1.02|0.78|2.49B|2.48B 2021-12-04 07:26:49|00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US6153691059|13023|Moody's Stock Price Today MCO Live Ticker - Investing.com|71.53B|71530000000|384.78|574,063|37.48%|261.38-407.94|379.59-395.08|389.15|185899770|1.18|34.86|5.97B|5970000000|11.16|2.48|0.64%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.69|2.55|1.53B|1.46B|2021-07-28|Jul 28, 2021|06/2021|3.22|2.78|1.55B|1.49B|2021-04-28|Apr 28, 2021|03/2021|4.06|2.82|1.6B|1.43B|2021-02-12|Feb 12, 2021|12/2020|1.91|1.95|1.29B|1.22B|2020-10-29|Oct 29, 2020|09/2020|2.69|2.09|1.36B|1.22B|2020-07-30|Jul 30, 2020|06/2020|2.81|2.23|1.44B|1.24B|2020-04-30|Apr 30, 2020|03/2020|2.73|2.23|1.29B|1.2B|2020-02-12|Feb 12, 2020|12/2019|2|1.93|1.23B|1.21B 2021-12-04 07:26:53|00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||USD|Financial|Investment Services|United States|US6174464486|74000|Morgan Stanley Stock Price Today MS Live Ticker - Investing.com|176.23B|176230000000|98.21|8,661,935|53.31%|61.86-105.95|96.85-100.87|98.86|1794411954|1.52|12.62|60.29B|60290000000|7.83|2.80|2.83%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-14|Oct 14, 2021|09/2021|2.04|1.69|14.75B|13.93B|2021-07-15|Jul 15, 2021|06/2021|1.89|1.66|14.76B|14.03B|2021-04-16|Apr 16, 2021|03/2021|2.22|1.72|15.72B|14.1B|2021-01-20|Jan 20, 2021|12/2020|1.92|1.3|13.64B|11.58B|2020-10-15|Oct 15, 2020|09/2020|1.59|1.28|11.66B|10.65B|2020-07-16|Jul 16, 2020|06/2020|2.04|1.12|13.41B|10.32B|2020-04-16|Apr 16, 2020|03/2020|0.99|1.16|9.49B|9.85B|2020-01-16|Jan 16, 2020|12/2019|1.2|0.99|10.86B|9,723M 2021-12-04 07:26:56|00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||USD|Materials|Chemicals|United States|US61945C1036|12617|Mosaic Stock Price Today MOS Live Ticker - Investing.com|13.04B|13040000000|34.41|4,973,752|62.08%|21.4-43.24|34.07-35.49|34.64|378954572|1.76|7.45|10.97B|10970000000|4.65|0.30|0.87%|Feb 09, 2022|2022-02-09||||||||||35|2021-11-01|Nov 01, 2021|09/2021|1.35|1.56|3.42B|3.68B|2021-08-02|Aug 02, 2021|06/2021|1.17|0.9897|2.8B|2.85B|2021-05-03|May 03, 2021|03/2021|0.57|0.535|2.3B|2.26B|2021-02-17|Feb 17, 2021|12/2020|0.57|0.2238|2.46B|2.17B|2020-11-02|Nov 02, 2020|09/2020|0.23|0.167|2.38B|2.38B|2020-08-03|Aug 03, 2020|06/2020|0.11|-0.01|2.04B|1.84B|2020-05-04|May 04, 2020|03/2020|-0.06|-0.08|1.8B|1.65B|2020-02-19|Feb 19, 2020|12/2019|-0.29|-0.04|2.08B|1.93B 2021-12-04 07:26:59|00363|276|/equities/motorola-inc|SnP500/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US6200763075|18000|Motorola Stock Price Today MSI Live Ticker - Investing.com|41.89B|41890000000|248.00|672,284|44.93%|163.16-262.42|245.66-256|252.52|168897488|0.77|34.88|8.12B|8120000000|7.24|3.16|1.25%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.35|2.13|2.11B|2.06B|2021-08-05|Aug 05, 2021|06/2021|2.07|1.92|1.97B|1.94B|2021-05-06|May 06, 2021|03/2021|1.87|1.63|1.77B|1.75B|2021-02-04|Feb 04, 2021|12/2020|2.86|2.74|2.27B|2.24B|2020-10-29|Oct 29, 2020|09/2020|1.95|1.78|1.87B|1.83B|2020-08-06|Aug 06, 2020|06/2020|1.39|1.21|1.62B|1.57B|2020-05-07|May 07, 2020|03/2020|1.49|1.27|1.66B|1.66B|2020-02-06|Feb 06, 2020|12/2019|2.94|2.8|2.38B|2.37B 2021-12-04 07:27:03|00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US6311031081|5764|Nasdaq OMX Group Stock Price Today NDAQ Live Ticker - Investing.com|33.46B|33460000000|200.12|751,439|60.22%|123.9-214.96|196.15-203.91|201.23|167222005|0.84|29.29|5.88B|5880000000|6.87|2.16|1.07%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.78|1.72|838M|833.77M|2021-07-21|Jul 21, 2021|06/2021|1.9|1.76|846M|829.11M|2021-04-21|Apr 21, 2021|03/2021|1.96|1.74|851M|814.55M|2021-01-27|Jan 27, 2021|12/2020|1.6|1.45|788M|754.69M|2020-10-21|Oct 21, 2020|09/2020|1.53|1.46|715M|690.29M|2020-07-22|Jul 22, 2020|06/2020|1.54|1.45|699M|684.23M|2020-04-22|Apr 22, 2020|03/2020|1.5|1.46|701M|690.81M|2020-01-29|Jan 29, 2020|12/2019|1.29|1.27|646M|640.89M 2021-12-04 07:27:07|00365|101919|/equities/navient-cor|SnP500/R2000VALUE||USD|Financial|Consumer Finance|United States|US63938C1080|5560|Navient Corp Stock Price Today NAVI Live Ticker - Investing.com|3.21B|3210000000|19.91|2,068,083|106.32%|9.07-23.8|19.77-20.36|20.07|161172372|1.73|3.96|1.9B|1900000000|5.07|0.64|3.19%|Jan 25, 2022|2022-01-25||||||||||30|2021-10-26|Oct 26, 2021|09/2021|0.92|0.8166|464M|448.27M|2021-07-27|Jul 27, 2021|06/2021|0.98|0.8485|468M|447.77M|2021-04-27|Apr 27, 2021|03/2021|1.71|0.7667|576M|452.25M|2021-01-27|Jan 27, 2021|12/2020|0.97|0.8333|483M|460.27M|2020-10-21|Oct 21, 2020|09/2020|1.03|0.7937|500M|444.43M|2020-07-21|Jul 21, 2020|06/2020|0.91|0.42|492M|448.92M|2020-04-21|Apr 21, 2020|03/2020|0.51|0.46|472M|463.87M|2020-01-27|Jan 27, 2020|12/2019|0.67|0.58|486M|481.12M 2021-12-04 07:27:10|00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US64110D1046|11000|NetApp Stock Price Today NTAP Live Ticker - Investing.com|20.02B|20020000000|90.05|1,534,911|53.96%|58.83-94.69|88.96-91.41|90.18|222277741|1.21|21.89|6.05B|6050000000|4.12|2.00|2.22%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-30|Nov 30, 2021|10/2021|1.28|1.21|1.57B|1.55B|2021-08-25|Aug 25, 2021|07/2021|1.15|0.9421|1.46B|1.42B|2021-06-02|Jun 02, 2021|04/2021|1.17|1.12|1.56B|1.5B|2021-02-24|Feb 24, 2021|01/2021|1.1|1.01|1.47B|1.43B|2020-12-01|Dec 01, 2020|10/2020|1.05|0.7268|1.42B|1.32B|2020-08-26|Aug 26, 2020|07/2020|0.73|0.41|1.3B|1.15B|2020-05-27|May 27, 2020|04/2020|1.19|1.1|1.4B|1.41B|2020-02-12|Feb 12, 2020|01/2020|1.16|1.18|1.4B|1.46B 2021-12-04 07:27:13|00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US6512291062|31000|Newell Stock Price Today NWL Live Ticker - Investing.com|9.25B|9250000000|21.75|2,585,609|-0.09%|19.8-30.1|21.51-21.81|21.6|425400000|0.96|15.30|10.47B|10470000000|1.41|0.92|4.26%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.54|0.497|2.79B|2.78B|2021-07-30|Jul 30, 2021|06/2021|0.56|0.4493|2.71B|2.56B|2021-04-30|Apr 30, 2021|03/2021|0.3|0.1344|2.29B|2.07B|2021-02-12|Feb 12, 2021|12/2020|0.56|0.4807|2.69B|2.61B|2020-10-30|Oct 30, 2020|09/2020|0.84|0.4296|2.7B|2.48B|2020-07-31|Jul 31, 2020|06/2020|0.3|0.18|2.11B|2.03B|2020-05-01|May 01, 2020|03/2020|0.09|0.05|1.89B|1.91B|2020-02-14|Feb 14, 2020|12/2019|0.42|0.37|2.62B|2.58B 2021-12-04 07:27:16|00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||USD|Materials|Metals & Mining|United States|US6516391066|14300|Newmont Stock Price Today NEM Live Ticker - Investing.com|43.68B|43680000000|54.67|6,022,751|-8.13%|52.6-75.31|52.88-54.97|53.27|799025729|0.26|21.67|12.21B|12210000000|2.46|2.20|4.13%|Feb 24, 2022|2022-02-24||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.6|0.7554|2.9B|3.14B|2021-07-22|Jul 22, 2021|06/2021|0.83|0.7939|3.07B|3.1B|2021-04-29|Apr 29, 2021|03/2021|0.74|0.7913|2.87B|3.18B|2021-02-18|Feb 18, 2021|12/2020|1.06|0.9535|3.38B|3.48B|2020-10-29|Oct 29, 2020|09/2020|0.86|0.8409|3.17B|3.25B|2020-07-30|Jul 30, 2020|06/2020|0.32|0.31|2.37B|2.4B|2020-05-05|May 05, 2020|03/2020|0.4|0.42|2.58B|2.67B|2020-02-20|Feb 20, 2020|12/2019|0.5|0.47|2.97B|2.93B 2021-12-04 07:27:20|00369|13065|/equities/news-corporation|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US65249B2088|24000|News Stock Price Today NWS Live Ticker - Investing.com|11.87B|11870000000|21.87|752,177|17.77%|17.06-26.21|21.23-21.91|21.87|542844825|1.41|26.18|9.74B|9740000000|0.83|0.20|0.91%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2.5B|2.35B|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2.49B|2.25B|2021-05-06|May 06, 2021|03/2021|0.09|0.0594|2.34B|2.19B|2021-02-04|Feb 04, 2021|12/2020|0.34|0.0964|2.41B|2.23B|2020-11-05|Nov 05, 2020|09/2020|0.08|0.0021|2.12B|1.96B|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.08|1.92B|1.83B|2020-05-07|May 07, 2020|03/2020|0.03|0.02|2.27B|2.35B|2020-02-06|Feb 06, 2020|12/2019|0.18|0.14|2.48B|2.52B 2021-12-04 07:27:23|00370|13795|/equities/news-corp.|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US65249B1098|24000|News Corp A Stock Price Today NWSA Live Ticker - Investing.com|11.81B|11810000000|21.76|3,165,269|17.18%|17.15-27.97|21.45-21.78|21.7|542844825|1.41|26.18|9.74B|9740000000|0.83|0.20|0.92%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.23|0.133|2.5B|2.35B|2021-08-05|Aug 05, 2021|06/2021|0.16|0.0552|2.49B|2.25B|2021-05-06|May 06, 2021|03/2021|0.09|0.0594|2.34B|2.19B|2021-02-04|Feb 04, 2021|12/2020|0.34|0.0964|2.41B|2.23B|2020-11-05|Nov 05, 2020|09/2020|0.08|0.0021|2.12B|1.96B|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.08|1.92B|1.83B|2020-05-07|May 07, 2020|03/2020|0.03|0.02|2.27B|2.35B|2020-02-06|Feb 06, 2020|12/2019|0.18|0.14|2.48B|2.52B 2021-12-04 07:27:26|00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US65339F1012|14900|NextEra Stock Price Today NEE Live Ticker - Investing.com|172.73B|172730000000|88.03|6,668,908|20.01%|68.33-89.68|86.02-89.15|88.62|1962137094|0.28|71.31|16.42B|16420000000|1.24|1.54|1.74%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.75|0.716|4.37B|5.44B|2021-07-23|Jul 23, 2021|06/2021|0.71|0.6977|3.93B|4.97B|2021-04-21|Apr 21, 2021|03/2021|0.67|0.6097|3.73B|4.87B|2021-01-26|Jan 26, 2021|12/2020|0.4|0.3818|4.4B|5.56B|2020-10-21|Oct 21, 2020|09/2020|0.665|0.6477|4.79B|5.44B|2020-07-24|Jul 24, 2020|06/2020|0.6525|2.5|4.2B|5.17B|2020-04-22|Apr 22, 2020|03/2020|0.595|2.27|4.61B|4.64B|2020-01-24|Jan 24, 2020|12/2019|1.44|0.37|4.59B|4,631M 2021-12-04 07:27:29|00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||USD|Industrials|Professional Services|United States|GB00BWFY5505|43000|Nielsen Stock Price Today NLSN Live Ticker - Investing.com|7.09B|7090000000|19.75|3,563,070|14.56%|17.03-28.42|19.57-20.08|19.87|358927442|1.41|20.80|4.28B|4280000000|0.96|0.24|1.21%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.3552|882M|871.05M|2021-07-29|Jul 29, 2021|06/2021|0.43|0.3571|861M|851.36M|2021-05-06|May 06, 2021|03/2021|0.47|0.3189|863M|843.85M|2021-02-25|Feb 25, 2021|12/2020|0.53|0.4776|1.67B|1.63B|2020-11-02|Nov 02, 2020|09/2020|0.43|0.3896|1.56B|1.52B|2020-08-05|Aug 05, 2020|06/2020|0.41|0.31|1.5B|1.51B|2020-04-30|Apr 30, 2020|03/2020|0.29|0.33|1.56B|1.58B|2020-02-27|Feb 27, 2020|12/2019|0.41|0.42|1.69B|1.68B 2021-12-04 07:27:33|00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US65473P1057|7345|Nisource Stock Price Today NI Live Ticker - Investing.com|9.86B|9860000000|25.10|3,879,652|3.04%|21.09-26.6|24.77-25.16|24.82|392704679|0.32|22.11|4.7B|4700000000|1.12|0.88|3.55%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.11|0.0951|951.7M|944M|2021-08-04|Aug 04, 2021|06/2021|0.13|0.1335|980M|982.95M|2021-05-05|May 05, 2021|03/2021|0.77|0.7734|1.55B|1.63B|2021-02-17|Feb 17, 2021|12/2020|0.34|0.3294|1.21B|1.54B|2020-11-02|Nov 02, 2020|09/2020|0.09|0.0265|902.5M|973.8M|2020-08-05|Aug 05, 2020|06/2020|0.13|0.08|960.05M|1.07B|2020-05-06|May 06, 2020|03/2020|0.76|0.8|1.63B|1.73B|2020-02-27|Feb 27, 2020|12/2019|0.45|0.43|1.39B|1.52B 2021-12-04 07:27:36|00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US6556641008|62000|Nordstrom Stock Price Today JWN Live Ticker - Investing.com|3.22B|3220000000|20.19|5,295,041|-31.61%|19.67-46.45|19.71-20.69|20.56|159300000|2.43|436.89|13.95B|13950000000|0.05|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||36|2021-11-23|Nov 23, 2021|10/2021|0.39|0.5659|3.64B|3.54B|2021-08-24|Aug 24, 2021|07/2021|0.49|0.2727|3.66B|3.66B|2021-05-25|May 25, 2021|04/2021|-0.64|-0.5675|3.01B|2.89B|2021-03-02|Mar 02, 2021|01/2021|0.21|0.1394|3.65B|3.64B|2020-11-24|Nov 24, 2020|10/2020|0.34|-0.0639|3.09B|3.08B|2020-08-25|Aug 25, 2020|07/2020|-1.54|-1.49|1.86B|1.86B|2020-05-28|May 28, 2020|04/2020|-3.33|-1.07|2.12B|2.12B|2020-03-03|Mar 03, 2020|01/2020|1.42|1.47|4.54B|4.56B 2021-12-04 07:27:40|00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||USD|Industrials|Road & Rail|United States|US6558441084|19100|Norfolk Stock Price Today NSC Live Ticker - Investing.com|68.44B|68440000000|281.24|1,204,200|18.59%|226.09-296.06|278.14-286.6|278.82|243344509|1.34|23.97|10.86B|10860000000|11.63|4.36|1.56%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.06|2.91|2.85B|2.75B|2021-07-28|Jul 28, 2021|06/2021|3.28|2.97|2.8B|2.75B|2021-04-28|Apr 28, 2021|03/2021|2.66|2.55|2.6B|2.62B|2021-01-27|Jan 27, 2021|12/2020|2.64|2.48|2.6B|2.55B|2020-10-28|Oct 28, 2020|09/2020|2.51|2.38|2.51B|2.5B|2020-07-29|Jul 29, 2020|06/2020|1.53|1.33|2.09B|2.08B|2020-04-29|Apr 29, 2020|03/2020|2.58|2.25|2.63B|2.58B|2020-01-29|Jan 29, 2020|12/2019|2.55|2.28|2.69B|2,701M 2021-12-04 07:27:43|00376|6419|/equities/northern-trust|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US6658591044|20900|Northern Trust Stock Price Today NTRS Live Ticker - Investing.com|24.23B|24230000000|116.66|743,926|25.45%|88.2-126.73|115.37-119.39|118.68|207661000|1.16|18.70|6.29B|6290000000|6.35|2.80|2.36%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.8|1.67|1.64B|1.61B|2021-07-21|Jul 21, 2021|06/2021|1.72|1.71|1.59B|1.58B|2021-04-20|Apr 20, 2021|03/2021|1.7|1.49|1.59B|1.54B|2021-01-21|Jan 21, 2021|12/2020|1.49|1.49|1.53B|1.5B|2020-10-21|Oct 21, 2020|09/2020|1.32|1.38|1.49B|1.47B|2020-07-22|Jul 22, 2020|06/2020|1.46|1.37|1.51B|1.49B|2020-04-21|Apr 21, 2020|03/2020|1.55|1.45|1.6B|1.54B|2020-01-27|Jan 27, 2020|12/2019|1.7|1.73|1.56B|1.55B 2021-12-04 07:27:45|00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US6668071029|97000|Northrop Stock Price Today NOC Live Ticker - Investing.com|56.73B|56730000000|357.84|771,979|17.93%|282.88-408.03|352.6-358.16|352.57|158537643|0.82|12.39|37.24B|37240000000|28.45|6.28|1.78%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|6.63|5.99|8.72B|8.95B|2021-07-29|Jul 29, 2021|06/2021|6.42|5.84|9.15B|8.77B|2021-04-29|Apr 29, 2021|03/2021|6.57|5.48|9.16B|8.53B|2021-01-28|Jan 28, 2021|12/2020|6.59|5.76|10.21B|9.27B|2020-10-22|Oct 22, 2020|09/2020|5.89|5.62|9.08B|8.86B|2020-07-30|Jul 30, 2020|06/2020|6.01|5.34|8.88B|8.63B|2020-04-29|Apr 29, 2020|03/2020|5.15|5.51|8.62B|8.53B|2020-01-30|Jan 30, 2020|12/2019|5.61|4.77|8.72B|8.85B 2021-12-04 07:27:48|00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US6687711084|2800|Symantec Stock Price Today NLOK Live Ticker - Investing.com|14.04B|14040000000|24.13|3,805,791|26.34%|19.08-28.92|23.8-24.25|24.09|581858419|0.67|15.92|2.69B|2690000000|1.51|0.50|2.08%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.42|695M|695.26M|2021-07-27|Jul 27, 2021|06/2021|0.42|0.4117|686M|685.45M|2021-05-10|May 10, 2021|03/2021|0.4|0.38|672M|660.16M|2021-02-04|Feb 04, 2021|12/2020|0.38|0.3726|639M|630.48M|2020-11-05|Nov 05, 2020|09/2020|0.36|0.3301|626M|620.68M|2020-08-06|Aug 06, 2020|06/2020|0.31|0.22|614M|599.83M|2020-05-14|May 14, 2020|03/2020|0.26|0.19|614M|600.6M|2020-02-06|Feb 06, 2020|12/2019|0.25|0.08|618M|608.06M 2021-12-04 07:27:52|00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|BMG667211046|34300|Norwegian Cruise Lines Stock Price Today NCLH Live Ticker - Investing.com|7.62B|7620000000|18.29|16,580,225|-28.05%|17.78-34.48|17.92-19|19.16|416891915|2.69|-|170.13M|170130000|-10.9|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||32|2021-11-03|Nov 03, 2021|09/2021|-2.17|-2.03|153.08M|233.39M|2021-08-06|Aug 06, 2021|06/2021|-1.93|-1.97|4.37M|10.02M|2021-05-06|May 06, 2021|03/2021|-2.03|-2.02|3.1M|11.19M|2021-02-25|Feb 25, 2021|12/2020|-2.33|-2.17|9.58M|2.61M|2020-11-09|Nov 09, 2020|09/2020|-2.35|-2.25|6.52M|10.6M|2020-08-06|Aug 06, 2020|06/2020|-2.78|-2.26|16.93M|25.48M|2020-05-14|May 14, 2020|03/2020|-0.99|-0.34|1.25B|1.28B|2020-02-20|Feb 20, 2020|12/2019|0.73|0.7|1.48B|1.43B 2021-12-04 07:27:57|00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||USD|Energy|Energy Equipment & Services|United States|US62955J1034|27631|National Oilwell Stock Price Today NOV Live Ticker - Investing.com|4.63B|4630000000|11.86|5,792,938|-11.69%|11.46-18.02|11.78-12.44|12.19|390691834|2.21|-|5.33B|5330000000|-1.66|0.20|1.64%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.0999|-0.0771|1.34B|1.42B|2021-07-27|Jul 27, 2021|06/2021|-0.026|-0.1287|1.42B|1.38B|2021-04-27|Apr 27, 2021|03/2021|-0.2818|-0.2218|1.25B|1.26B|2021-02-04|Feb 04, 2021|12/2020|-0.2039|-0.1357|1.33B|1.34B|2020-10-26|Oct 26, 2020|09/2020|-0.1088|-0.106|1.38B|1.37B|2020-07-27|Jul 27, 2020|06/2020|-0.0816|-0.11|1.5B|1.54B|2020-04-27|Apr 27, 2020|03/2020|0.143|0.09|1.88B|1.95B|2020-02-06|Feb 06, 2020|12/2019|0.2753|0.17|2.28B|2.1B 2021-12-04 07:28:01|00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Utilities|Electric Utilities|United States|US6293775085|4104|NRG Stock Price Today NRG Live Ticker - Investing.com|8.95B|8950000000|36.56|2,144,570|10.45%|31.94-46.1|36.17-37.06|36.55|244838651|0.84|3.67|21.97B|21970000000|9.95|1.30|3.56%|Mar 03, 2022|2022-03-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|6.6|1.86|6.61B|4.4B|2021-08-05|Aug 05, 2021|06/2021|4.4|0.9358|5.24B|2.82B|2021-05-06|May 06, 2021|03/2021|-0.33|0.9011|8.09B|2.79B|2021-03-01|Mar 01, 2021|12/2020|2.1|0.4498|2.03B|2.41B|2020-11-05|Nov 05, 2020|09/2020|2.16|1.89|2.81B|3.26B|2020-08-06|Aug 06, 2020|06/2020|1.47|1.18|2.24B|2.65B|2020-05-07|May 07, 2020|03/2020|0.4539|0.52|2.02B|1.85B|2020-02-27|Feb 27, 2020|12/2019|1.27|0.59|2.2B|3.01B 2021-12-04 07:28:05|00382|8128|/equities/nucor|SnP500/R1000VALUE||USD|Materials|Metals & Mining|United States|US6703461052|26400|Nucor Stock Price Today NUE Live Ticker - Investing.com|31.58B|31580000000|110.50|3,396,676|101.64%|47.94-128.81|108.26-112.5|107.56|285798874|1.44|6.38|38.4B|38400000000|16.87|2.00|1.86%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-21|Oct 21, 2021|09/2021|7.28|7.16|10.31B|10.15B|2021-07-22|Jul 22, 2021|06/2021|5.15|4.79|8.79B|8.26B|2021-04-22|Apr 22, 2021|03/2021|3.1|3.07|7.02B|7.2B|2021-01-28|Jan 28, 2021|12/2020|1.3|1.18|5.26B|5.4B|2020-10-22|Oct 22, 2020|09/2020|0.63|0.498|4.93B|4.54B|2020-07-23|Jul 23, 2020|06/2020|0.36|0.09|4.33B|4.5B|2020-04-28|Apr 28, 2020|03/2020|0.99|0.95|5.62B|5,378M|2020-01-28|Jan 28, 2020|12/2019|0.52|0.31|5.13B|4,935M 2021-12-04 07:28:08|00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US6745991058|11800|Occidental Petroleum Stock Price Today OXY Live Ticker - Investing.com|27.23B|27230000000|29.16|17,090,423|77.91%|16.88-35.75|28.72-30.44|29.65|933980981|2.38|-|22.38B|22380000000|-0.79|0.04|0.13%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6559|6.79B|6.45B|2021-08-03|Aug 03, 2021|06/2021|0.32|0.009|5.96B|5.87B|2021-05-10|May 10, 2021|03/2021|-0.15|-0.3303|5.29B|4.79B|2021-02-22|Feb 22, 2021|12/2020|-0.78|-0.5813|4.16B|4.32B|2020-11-09|Nov 09, 2020|09/2020|-0.84|-0.7188|4.11B|4.22B|2020-08-10|Aug 10, 2020|06/2020|-1.76|-1.68|2.93B|3.87B|2020-05-05|May 05, 2020|03/2020|-0.52|-0.63|6.41B|5.16B|2020-02-27|Feb 27, 2020|12/2019|-0.3|-0.17|6.28B|6.26B 2021-12-04 07:28:11|00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US6819191064|64100|Omnicom Stock Price Today OMC Live Ticker - Investing.com|14.68B|14680000000|69.04|1,720,982|6.12%|59.05-86.38|68.76-70.51|69.09|212558522|0.84|10.85|14.19B|14190000000|6.37|2.80|4.05%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.65|1.37|3.44B|3.46B|2021-07-20|Jul 20, 2021|06/2021|1.74|1.38|3.57B|3.37B|2021-04-20|Apr 20, 2021|03/2021|1.33|1.13|3.43B|3.25B|2021-02-18|Feb 18, 2021|12/2020|1.9|1.63|3.76B|3.67B|2020-10-27|Oct 27, 2020|09/2020|1.45|1.07|3.21B|3.04B|2020-07-28|Jul 28, 2020|06/2020|0.92|0.95|2.8B|2.99B|2020-04-28|Apr 28, 2020|03/2020|1.19|1.14|3.41B|3.36B|2020-02-11|Feb 11, 2020|12/2019|1.89|1.85|4.14B|4.06B 2021-12-04 07:28:15|00385|13858|/equities/oneok|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US6826801036|2886|ONEOK Stock Price Today OKE Live Ticker - Investing.com|26.76B|26760000000|60.01|2,406,828|55.91%|37.39-66.78|59.52-61.72|60.69|445936703|1.87|19.00|13.69B|13690000000|3.19|3.74|6.16%|Feb 28, 2022|2022-02-28||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.88|0.8318|4.54B|4.54B|2021-08-03|Aug 03, 2021|06/2021|0.77|0.746|3.39B|3.03B|2021-04-27|Apr 27, 2021|03/2021|0.86|0.766|3.19B|2.78B|2021-02-22|Feb 22, 2021|12/2020|0.69|0.7371|2.57B|2.61B|2020-10-27|Oct 27, 2020|09/2020|0.6951|0.6068|2.17B|2.51B|2020-07-28|Jul 28, 2020|06/2020|0.3098|0.49|1.66B|1.66B|2020-04-28|Apr 28, 2020|03/2020|0.83|0.8|2.14B|2.26B|2020-02-24|Feb 24, 2020|12/2019|0.77|0.77|2.66B|2.69B 2021-12-04 07:28:18|00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US68389X1054|132000|Oracle Stock Price Today ORCL Live Ticker - Investing.com|241.22B|241220000000|88.24|10,012,370|48.88%|58.22-98.95|87.72-90.79|89.99|2733686038|0.81|19.11|40.84B|40840000000|4.71|1.28|1.42%|Dec 09, 2021|2021-12-09||||||||||33|2021-09-13|Sep 13, 2021|08/2021|1.03|0.9726|9.73B|9.76B|2021-06-15|Jun 15, 2021|05/2021|1.54|1.31|11.23B|11.02B|2021-03-10|Mar 10, 2021|02/2021|1.16|1.11|10.09B|10.07B|2020-12-10|Dec 10, 2020|11/2020|1.06|0.9979|9.8B|9.77B|2020-09-10|Sep 10, 2020|08/2020|0.93|0.8608|9.37B|9.17B|2020-06-16|Jun 16, 2020|05/2020|1.2|1.14|10.44B|10.45B|2020-03-12|Mar 12, 2020|02/2020|0.97|0.96|9.8B|9.75B|2019-12-12|Dec 12, 2019|11/2019|0.9|0.89|9.62B|9.65B 2021-12-04 07:28:21|00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||USD|Materials|Containers & Packaging|United States|US6951561090|15200|Packaging of America Stock Price Today PKG Live Ticker - Investing.com|12.56B|12560000000|133.21|655,544|1.27%|127.06-156.54|131.42-133.69|131.92|94318869|0.92|16.81|7.4B|7400000000|7.85|4.00|3.03%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2.69|2.34|2B|1.93B|2021-07-26|Jul 26, 2021|06/2021|2.17|1.78|1.88B|1.78B|2021-04-26|Apr 26, 2021|03/2021|1.77|1.44|1.81B|1.72B|2021-01-27|Jan 27, 2021|12/2020|1.33|1.48|1.71B|1.73B|2020-10-26|Oct 26, 2020|09/2020|1.57|1.42|1.69B|1.65B|2020-07-28|Jul 28, 2020|06/2020|1.38|1.27|1.54B|1.63B|2020-04-27|Apr 27, 2020|03/2020|1.5|1.22|1.71B|1.66B|2020-01-29|Jan 29, 2020|12/2019|1.71|1.7|1.72B|1.7B 2021-12-04 07:28:24|00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US7010941042|54640|Parker-Hannifin Stock Price Today PH Live Ticker - Investing.com|39.25B|39250000000|305.40|752,382|13.48%|247.41-334.98|299.79-307.19|304.93|128514953|1.71|21.33|14.88B|14880000000|14.3|4.12|1.35%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|4.26|3.69|3.76B|3.63B|2021-08-05|Aug 05, 2021|06/2021|4.38|4.32|3.96B|3.93B|2021-04-29|Apr 29, 2021|03/2021|4.11|3.78|3.75B|3.73B|2021-02-04|Feb 04, 2021|12/2020|3.44|2.6|3.41B|3.21B|2020-11-05|Nov 05, 2020|09/2020|3.07|2.33|3.23B|2.98B|2020-08-06|Aug 06, 2020|06/2020|2.55|1.51|3.16B|2.87B|2020-04-30|Apr 30, 2020|03/2020|2.92|2.24|3.7B|3.57B|2020-01-30|Jan 30, 2020|12/2019|2.54|2.27|3.5B|3.45B 2021-12-04 07:28:28|00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US7033951036|7800|Patterson Cos Stock Price Today PDCO Live Ticker - Investing.com|2.85B|2850000000|29.21|680,398|-8.69%|28.16-37.25|28.98-29.97|29.78|97496000|1.51|18.21|6.38B|6380000000|1.64|1.04|3.49%|Mar 03, 2022|2022-03-03||||||||||34|2021-12-01|Dec 01, 2021|10/2021|0.58|0.5038|1.65B|1.58B|2021-09-02|Sep 02, 2021|07/2021|0.43|0.3741|1.61B|1.46B|2021-06-23|Jun 23, 2021|04/2021|0.38|0.5178|1.56B|1.52B|2021-03-03|Mar 03, 2021|01/2021|0.58|0.5125|1.55B|1.5B|2020-12-02|Dec 02, 2020|10/2020|0.63|0.3812|1.55B|1.42B|2020-09-03|Sep 03, 2020|07/2020|0.33|0.23|1.25B|1.18B|2020-06-24|Jun 24, 2020|04/2020|0.43|0.18|1.29B|1.24B|2020-02-27|Feb 27, 2020|01/2020|0.47|0.38|1.46B|1.42B 2021-12-04 07:28:31|00390|32370|/equities/pentair|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|IE00BLS09M33|9750|Pentair Stock Price Today PNR Live Ticker - Investing.com|12.02B|12020000000|72.64|1,118,529|42.66%|50.21-80.4|71.43-73.65|72.99|165478219|1.1|24.12|3.57B|3570000000|3.03|0.80|1.10%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.89|0.8352|969.2M|940.35M|2021-07-27|Jul 27, 2021|06/2021|0.84|0.7986|941.1M|913.56M|2021-04-22|Apr 22, 2021|03/2021|0.81|0.6181|865.9M|777.22M|2021-01-28|Jan 28, 2021|12/2020|0.7|0.6343|796M|752.99M|2020-10-20|Oct 20, 2020|09/2020|0.7|0.5081|798.5M|679.96M|2020-07-23|Jul 23, 2020|06/2020|0.59|0.49|713.3M|682.99M|2020-04-30|Apr 30, 2020|03/2020|0.52|0.44|710M|685.63M|2020-01-28|Jan 28, 2020|12/2019|0.68|0.65|755.2M|753.88M 2021-12-04 07:28:34|00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||USD|Financial|Banks|United States|US7127041058|5784|People's United Stock Price Today PBCT Live Ticker - Investing.com|7.19B|7190000000|17.00|4,528,357|31.89%|12.56-19.62|16.87-17.43|17.42|422706111|1.07|25.18|999.5M|999500000|0.69|0.73|4.19%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.33|0.3338|478.3M|479.54M|2021-07-15|Jul 15, 2021|06/2021|0.41|0.3486|487.7M|496.17M|2021-04-22|Apr 22, 2021|03/2021|0.37|0.3374|488.1M|491.87M|2021-01-21|Jan 21, 2021|12/2020|0.35|0.3205|492.5M|506.41M|2020-10-22|Oct 22, 2020|09/2020|0.34|0.2875|499.8M|506.08M|2020-07-23|Jul 23, 2020|06/2020|0.24|0.23|502.6M|509.58M|2020-04-23|Apr 23, 2020|03/2020|0.33|0.24|527.5M|500.95M|2020-01-16|Jan 16, 2020|12/2019|0.37|0.33|514.5M|487.24M 2021-12-04 07:28:38|00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US7140461093|14000|Perkin Stock Price Today PKI Live Ticker - Investing.com|23.12B|23120000000|183.17|719,434|32.71%|119.95-192|176.73-184.4|179.99|126200192|1.07|17.91|5.06B|5060000000|10.05|0.28|0.16%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.31|1.74|1.17B|1.04B|2021-07-26|Jul 26, 2021|06/2021|2.83|2.44|1.23B|1.12B|2021-05-04|May 04, 2021|03/2021|3.72|3.09|1.31B|1.21B|2021-02-02|Feb 02, 2021|12/2020|3.96|3.01|1.36B|1.23B|2020-10-28|Oct 28, 2020|09/2020|2.09|1.5|964.22M|840.15M|2020-07-28|Jul 28, 2020|06/2020|1.57|0.85|811.91M|722.01M|2020-05-05|May 05, 2020|03/2020|0.67|0.56|652.59M|649.26M|2020-01-27|Jan 27, 2020|12/2019|1.35|1.33|805.69M|801.08M 2021-12-04 07:28:41|00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|IE00BGH1M568|11500|Perrigo Stock Price Today PRGO Live Ticker - Investing.com|4.79B|4790000000|35.79|2,202,248|-25.95%|35.34-50.9|35.53-36.45|35.83|133773881|1.01|-|4.32B|4320000000|-2.51|0.96|2.68%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.45|0.6533|1.04B|1.05B|2021-08-11|Aug 11, 2021|06/2021|0.5|0.5975|981M|1.02B|2021-05-11|May 11, 2021|03/2021|0.5|0.5657|1.01B|1.02B|2021-03-01|Mar 01, 2021|12/2020|0.93|1|1.29B|1.32B|2020-11-04|Nov 04, 2020|09/2020|0.93|0.8413|1.21B|1.24B|2020-08-05|Aug 05, 2020|06/2020|1.03|0.88|1.22B|1.23B|2020-04-30|Apr 30, 2020|03/2020|1.14|1.03|1.34B|1.34B|2020-02-27|Feb 27, 2020|12/2019|1.06|1.07|1.32B|1.31B 2021-12-04 07:28:44|00394|7989|/equities/pfizer|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US7170811035|78500|Pfizer Stock Price PFE Stock - Investing.com|304.61B|304610000000|54.27|32,574,964|35.37%|33.36-55.7|53.1-54.41|53.04|5612866598|0.67|15.98|69.34B|69340000000|3.32|1.56|2.94%|Feb 01, 2022|2022-02-01||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.34|1.08|24.09B|22.58B|2021-07-28|Jul 28, 2021|06/2021|1.07|0.9705|18.98B|18.71B|2021-05-04|May 04, 2021|03/2021|0.93|0.7759|14.58B|13.65B|2021-02-02|Feb 02, 2021|12/2020|0.42|0.4952|11.68B|11.47B|2020-10-27|Oct 27, 2020|09/2020|0.72|0.7139|12.13B|12.31B|2020-07-28|Jul 28, 2020|06/2020|0.78|0.68|11.8B|11.54B|2020-04-28|Apr 28, 2020|03/2020|0.8|0.73|12.03B|11.81B|2020-01-28|Jan 28, 2020|12/2019|0.55|0.58|12.69B|12.61B 2021-12-04 07:28:48|00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US69331C1080|24000|PG&E Stock Price Today PCG Live Ticker - Investing.com|23.45B|23450000000|11.81|16,782,709|-6.27%|8.24-12.65|11.59-11.99|12|1985369201|1.4|-|20.14B|20140000000|-0.21|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.24|0.2562|5.47B|5.37B|2021-07-29|Jul 29, 2021|06/2021|0.27|0.2758|5.22B|4.98B|2021-04-29|Apr 29, 2021|03/2021|0.23|0.265|4.72B|4.84B|2021-02-25|Feb 25, 2021|12/2020|0.21|0.2108|4.75B|4.78B|2020-10-29|Oct 29, 2020|09/2020|0.22|0.2811|4.88B|4.81B|2020-07-30|Jul 30, 2020|06/2020|1.03|0.82|4.53B|4.11B|2020-05-01|May 01, 2020|03/2020|0.89|1.03|4.31B|5.09B|2020-02-18|Feb 18, 2020|12/2019|0.68|0.66|4.74B|4.1B 2021-12-04 07:28:50|00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||USD|Consumer Staples|Tobacco|United States|US7181721090|71000|Philip Morris Stock Price Today PM Live Ticker - Investing.com|139.15B|139150000000|89.38|4,348,273|13.86%|78.34-106.51|87.95-89.51|87.84|1556827680|0.89|15.28|30.75B|30750000000|5.75|5.00|5.69%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.58|1.56|8.12B|7.94B|2021-07-20|Jul 20, 2021|06/2021|1.57|1.55|7.84B|7.67B|2021-04-20|Apr 20, 2021|03/2021|1.57|1.4|7.59B|7.27B|2021-02-04|Feb 04, 2021|12/2020|1.26|1.21|7.44B|7.41B|2020-10-20|Oct 20, 2020|09/2020|1.42|1.36|7.45B|7.28B|2020-07-21|Jul 21, 2020|06/2020|1.29|1.1|6.65B|6.5B|2020-04-21|Apr 21, 2020|03/2020|1.21|1.13|7.15B|6.84B|2020-02-06|Feb 06, 2020|12/2019|1.22|1.21|7.71B|7.66B 2021-12-04 07:28:53|00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US7185461040|14300|Phillips 66 Stock Price Today PSX Live Ticker - Investing.com|30.67B|30670000000|70.00|3,253,405|7.66%|63.19-94.34|69.47-72.88|71.38|438170289|1.65|-|95.28B|95280000000|-1.16|3.68|5.16%|Feb 04, 2022|2022-02-04||||||||||34|2021-10-29|Oct 29, 2021|09/2021|3.18|1.9|31.47B|27.08B|2021-08-03|Aug 03, 2021|06/2021|0.74|0.6411|27.89B|26.19B|2021-04-30|Apr 30, 2021|03/2021|-1.16|-1.4|21.93B|21.83B|2021-01-29|Jan 29, 2021|12/2020|-1.16|-1.06|16.77B|16.11B|2020-10-30|Oct 30, 2020|09/2020|-0.01|-0.7952|16.3B|16.21B|2020-07-31|Jul 31, 2020|06/2020|-0.74|-0.93|11.18B|11.18B|2020-05-01|May 01, 2020|03/2020|1.02|0.71|21.24B|21.24B|2020-01-31|Jan 31, 2020|12/2019|1.54|1.56|29.37B|29.61B 2021-12-04 07:28:56|00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US7234841010|6026|Pinnacle West Capital Stock Price Today PNW Live Ticker - Investing.com|7.47B|7470000000|66.17|1,476,967|-18.71%|62.78-88.54|64.74-66.3|65.55|112818823|0.26|14.25|3.75B|3750000000|4.6|3.40|5.19%|Feb 25, 2022|2022-02-25||||||||||34|2021-11-05|Nov 05, 2021|09/2021|3|2.79|1.31B|1.24B|2021-08-05|Aug 05, 2021|06/2021|1.91|1.65|1B|946.39M|2021-05-05|May 05, 2021|03/2021|0.32|0.2558|696.48M|705.53M|2021-02-24|Feb 24, 2021|12/2020|-0.17|0.0424|740.96M|715.75M|2020-10-30|Oct 30, 2020|09/2020|3.07|2.88|1.25B|1.22B|2020-08-06|Aug 06, 2020|06/2020|1.71|1.5|929.59M|916.47M|2020-05-08|May 08, 2020|03/2020|0.27|0.16|661.93M|741.86M|2020-02-21|Feb 21, 2020|12/2019|0.57|0.47|670.39M|772.22M 2021-12-04 07:28:59|00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US7237871071|1853|Pioneer Natural Resources Stock Price Today PXD Live Ticker - Investing.com|43.18B|43180000000|176.89|2,137,255|67.91%|107.96-196.64|175.11-181.72|177.01|244133701|1.84|34.78|14.31B|14310000000|5.09|2.48|1.40%|Feb 08, 2022|2022-02-08||||||||||34|2021-11-03|Nov 03, 2021|09/2021|4.13|3.86|4.46B|4.55B|2021-08-02|Aug 02, 2021|06/2021|2.55|2.55|3.42B|3.62B|2021-05-04|May 04, 2021|03/2021|1.89|1.42|2.44B|2.72B|2021-02-23|Feb 23, 2021|12/2020|1.07|0.6915|1.86B|1.86B|2020-11-04|Nov 04, 2020|09/2020|0.17|0.1959|1.82B|1.54B|2020-08-04|Aug 04, 2020|06/2020|-0.32|-0.32|859M|1.39B|2020-05-06|May 06, 2020|03/2020|1.15|1.01|1.1B|1.79B|2020-02-19|Feb 19, 2020|12/2019|2.36|2.09|2.64B|2.47B 2021-12-04 07:29:02|00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||USD|Financial|Banks|United States|US6934751057|50403|PNC Stock Price Today PNC Live Ticker - Investing.com|83.57B|83570000000|197.73|1,662,944|39.99%|139.3-217.6|196.07-202.15|201.85|422640807|1.34|15.39|10.1B|10100000000|13.12|5.00|2.48%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-15|Oct 15, 2021|09/2021|3.3|3.35|5.2B|5.04B|2021-07-14|Jul 14, 2021|06/2021|2.43|1.09|4.67B|4.44B|2021-04-16|Apr 16, 2021|03/2021|4.1|2.72|4.22B|4.12B|2021-01-15|Jan 15, 2021|12/2020|3.26|2.61|4.21B|4.13B|2020-10-14|Oct 14, 2020|09/2020|3.39|2.12|4.28B|4B|2020-07-15|Jul 15, 2020|06/2020|-1.9|0.98|4.08B|4.11B|2020-04-15|Apr 15, 2020|03/2020|1.95|2.08|4.52B|4.39B|2020-01-15|Jan 15, 2020|12/2019|2.97|2.93|4.61B|4.48B 2021-12-04 07:29:04|00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US6935061076|46900|PPG Stock Price Today PPG Live Ticker - Investing.com|38.08B|38080000000|160.39|1,337,437|10.29%|132.1-182.97|158.45-161.99|159.03|237400853|1.15|26.71|16.37B|16370000000|5.95|2.36|1.48%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.69|1.59|4.37B|4.25B|2021-07-19|Jul 19, 2021|06/2021|1.94|2.2|4.36B|4.34B|2021-04-15|Apr 15, 2021|03/2021|1.88|1.57|3.88B|3.67B|2021-01-21|Jan 21, 2021|12/2020|1.59|1.58|3.76B|3.59B|2020-10-19|Oct 19, 2020|09/2020|1.93|1.83|3.69B|3.66B|2020-07-16|Jul 16, 2020|06/2020|0.99|0.7|3.02B|2.81B|2020-04-27|Apr 27, 2020|03/2020|1.19|1.18|3.38B|3.4B|2020-01-16|Jan 16, 2020|12/2019|1.31|1.34|3.67B|3.67B 2021-12-04 07:29:07|00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US69351T1060|12318|PPL Stock Price Today PPL Live Ticker - Investing.com|21.52B|21520000000|28.66|4,429,148|0.7%|26.15-30.72|28.35-28.82|28.23|750715902|0.78|131.75|6.23B|6230000000|0.21|1.66|5.88%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3828|1.51B|1.59B|2021-08-05|Aug 05, 2021|06/2021|0.19|0.2778|1.29B|1.42B|2021-05-06|May 06, 2021|03/2021|0.28|0.5841|1.5B|1.97B|2021-02-18|Feb 18, 2021|12/2020|0.59|0.6145|1.93B|2.12B|2020-11-05|Nov 05, 2020|09/2020|0.58|0.6154|1.89B|2.03B|2020-08-10|Aug 10, 2020|06/2020|0.55|0.55|1.74B|1.89B|2020-05-08|May 08, 2020|03/2020|0.67|0.71|2.05B|2.17B|2020-02-14|Feb 14, 2020|12/2019|0.57|0.53|1.95B|2.05B 2021-12-04 07:29:10|00403|8267|/equities/principal-fin|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US74251V1026|17400|Principal Financial Stock Price Today PFG Live Ticker - Investing.com|18.34B|18340000000|69.18|1,336,829|34.7%|46.84-74.3|68.66-70.19|70.07|265069422|1.59|11.27|13.94B|13940000000|6.22|2.56|3.65%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.69|1.6|3.62B|3.62B|2021-07-27|Jul 27, 2021|06/2021|1.7|1.52|3.61B|3.61B|2021-04-27|Apr 27, 2021|03/2021|1.53|1.35|3.11B|3.73B|2021-01-28|Jan 28, 2021|12/2020|1.48|1.43|3.68B|3.95B|2020-10-26|Oct 26, 2020|09/2020|0.85|1.39|3.29B|3.29B|2020-07-27|Jul 27, 2020|06/2020|1.46|1.3|3.18B|3.18B|2020-04-27|Apr 27, 2020|03/2020|1.15|1.12|4.43B|4.43B|2020-01-28|Jan 28, 2020|12/2019|1.41|1.39|4.19B|4.04B 2021-12-04 07:29:14|00404|7968|/equities/the-progressive|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US7433151039|43326|Progressive Stock Price Today PGR Live Ticker - Investing.com|55.7B|55700000000|95.22|2,456,706|7.84%|84.89-107.58|94.17-96.31|96|585010000|0.49|13.93|46.6B|46600000000|6.89|0.40|0.42%|Jan 26, 2022|2022-01-26||||||||||31|2021-10-14|Oct 14, 2021|09/2021|0.1273|0.2083|12.45B|12.1B|2021-07-15|Jul 15, 2021|06/2021|0.7183|1.02|11.48B|11.38B|2021-04-15|Apr 15, 2021|03/2021|1.72|1.72|11.73B|11.03B|2021-01-27|Jan 27, 2021|12/2020|1.83|1.68|9.54B|10.5B|2020-10-14|Oct 14, 2020|09/2020|1.88|1.72|11.02B|10.78B|2020-07-15|Jul 15, 2020|06/2020|1.84|1.74|10.14B|9.79B|2020-04-15|Apr 15, 2020|03/2020|1.92|1.54|9.87B|10.1B|2020-01-29|Jan 29, 2020|12/2019|1.81|1.16|9.9B|8,979M 2021-12-04 07:29:17|00405|7923|/equities/prologis|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74340W1036|1945|Prologis Stock Price Today PLD Live Ticker - Investing.com|116.38B|116380000000|154.66|2,211,237|59.28%|93.08-157.5|152.25-157.51|154.42|752491000|0.8|58.42|4.59B|4590000000|2.64|2.52|1.63%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-15|Oct 15, 2021|09/2021|0.97|0.4715|1.04B|1.04B|2021-07-19|Jul 19, 2021|06/2021|0.81|0.4287|1.01B|1.01B|2021-04-19|Apr 19, 2021|03/2021|0.4782|0.3739|1.02B|986.59M|2021-01-26|Jan 26, 2021|12/2020|0.3901|0.389|987.81M|991.89M|2020-10-20|Oct 20, 2020|09/2020|0.411|0.3051|980.15M|935.31M|2020-07-21|Jul 21, 2020|06/2020|0.5554|0.47|944.37M|895.73M|2020-04-21|Apr 21, 2020|03/2020|0.6954|0.36|878.81M|858.9M|2020-01-22|Jan 22, 2020|12/2019|0.627|0.41|723.86M|720.28M 2021-12-04 07:29:20|00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US7443201022|41671|Prudential Financial Stock Price Today PRU Live Ticker - Investing.com|38.83B|38830000000|102.73|1,736,980|30.25%|74.58-115.52|101.7-104.31|103.42|378000000|1.62|5.64|70.54B|70540000000|18.33|4.60|4.45%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|3.78|2.73|19.66B|19.66B|2021-08-03|Aug 03, 2021|06/2021|3.79|3.11|13.1B|13.1B|2021-05-04|May 04, 2021|03/2021|4.11|2.76|14.22B|14.22B|2021-02-04|Feb 04, 2021|12/2020|2.93|2.57|15.08B|15.08B|2020-11-03|Nov 03, 2020|09/2020|3.21|2.72|13.34B|13.34B|2020-08-04|Aug 04, 2020|06/2020|1.85|1.71|13.08B|13.08B|2020-05-05|May 05, 2020|03/2020|2.32|2.78|13.33B|13.33B|2020-02-04|Feb 04, 2020|12/2019|2.33|2.01|17.45B|17.42B 2021-12-04 07:29:23|00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US7445731067|12788|Publice service Enterprise Stock Price Today PEG Live Ticker - Investing.com|32.08B|32080000000|63.45|1,919,520|10.1%|53.77-65.33|62.42-63.63|63.17|505663672|0.59|-|9.07B|9070000000|-1.33|2.04|3.23%|Feb 25, 2022|2022-02-25||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.98|0.9235|1.9B|2.56B|2021-08-03|Aug 03, 2021|06/2021|0.7|0.706|1.87B|2.24B|2021-05-05|May 05, 2021|03/2021|1.28|1.12|2.89B|3.15B|2021-02-26|Feb 26, 2021|12/2020|0.65|0.6489|2.4B|2.73B|2020-10-30|Oct 30, 2020|09/2020|0.96|0.9707|2.37B|2.41B|2020-07-31|Jul 31, 2020|06/2020|0.79|0.61|2.05B|2.22B|2020-05-04|May 04, 2020|03/2020|1.03|1.02|2.78B|3.31B|2020-02-26|Feb 26, 2020|12/2019|0.64|0.62|2.48B|2.85B 2021-12-04 07:29:27|00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74460D1090|5400|Public Storage Stock Price Today PSA Live Ticker - Investing.com|58.88B|58880000000|335.34|596,277|48.35%|212.22-340.95|331.4-337.24|334.99|175586538|0.21|40.04|3.25B|3250000000|8.37|8.00|2.39%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-01|Nov 01, 2021|09/2021|2.52|2.14|894.93M|862.38M|2021-08-03|Aug 03, 2021|06/2021|1.97|1.94|829.32M|803.98M|2021-04-28|Apr 28, 2021|03/2021|2.21|1.77|767.26M|760.15M|2021-02-24|Feb 24, 2021|12/2020|1.67|1.94|748.54M|737.75M|2020-11-04|Nov 04, 2020|09/2020|1.41|1.72|730.66M|726.21M|2020-08-05|Aug 05, 2020|06/2020|1.41|1.64|709.29M|711.88M|2020-04-30|Apr 30, 2020|03/2020|1.79|1.7|716.08M|718.45M|2020-02-25|Feb 25, 2020|12/2019|1.87|2.01|717.5M|724.07M 2021-12-04 07:29:30|00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US7458671010|5249|Pulte Stock Price Today PHM Live Ticker - Investing.com|13.19B|13190000000|52.09|2,443,100|20.66%|39.92-63.91|51.72-53.03|52.49|253185667|1.43|8.06|15.49B|15490000000|6.51|0.60|1.14%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.82|1.79|3.48B|3.42B|2021-07-27|Jul 27, 2021|06/2021|1.9|1.74|3.36B|3.5B|2021-04-27|Apr 27, 2021|03/2021|1.13|1.22|2.73B|2.89B|2021-01-28|Jan 28, 2021|12/2020|1.62|1.4|3.19B|3.13B|2020-10-22|Oct 22, 2020|09/2020|1.54|1.15|2.95B|2.77B|2020-07-23|Jul 23, 2020|06/2020|1.29|0.89|2.59B|2.52B|2020-04-23|Apr 23, 2020|03/2020|0.74|0.7|2.29B|2.32B|2020-01-28|Jan 28, 2020|12/2019|1.22|1.09|3.02B|2.98B 2021-12-04 07:29:34|00410|32533|/equities/pvh|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US6936561009|26500|PVH Stock Price Today PVH Live Ticker - Investing.com|7.04B|7040000000|99.02|868,538|12.34%|78.76-125.42|96.96-102.4|100.77|71051546|2.31|14.47|8.81B|8810000000|6.96|0.15|0.15%|Mar 30, 2022|2022-03-30||||||||||30|2021-12-01|Dec 01, 2021|10/2021|2.67|2.07|2.33B|2.4B|2021-08-31|Aug 31, 2021|07/2021|2.72|1.2|2.31B|2.14B|2021-06-02|Jun 02, 2021|04/2021|1.92|0.8342|2.08B|1.93B|2021-03-30|Mar 30, 2021|01/2021|-0.38|-0.3564|2.09B|2.11B|2020-12-02|Dec 02, 2020|10/2020|1.32|0.242|2.12B|2B|2020-09-02|Sep 02, 2020|07/2020|0.13|-2.45|1.58B|1.23B|2020-06-11|Jun 11, 2020|04/2020|-3.03|-1.56|1.34B|1.36B|2020-04-01|Apr 01, 2020|01/2020|1.88|1.72|2.6B|2.47B 2021-12-04 07:29:37|00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US74736K1016|8400|Qorvo Inc Stock Price Today QRVO Live Ticker - Investing.com|16.52B|16520000000|149.91|1,203,163|-5.79%|142.17-201.46|147.82-152.07|149.18|110223227|1.38|15.42|4.53B|4530000000|9.68|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||27|2021-11-03|Nov 03, 2021|09/2021|3.42|3.25|1.26B|1.25B|2021-08-04|Aug 04, 2021|06/2021|2.83|2.45|1.11B|1.08B|2021-05-05|May 05, 2021|03/2021|2.74|2.43|1.07B|1.04B|2021-02-03|Feb 03, 2021|12/2020|3.08|2.68|1.09B|1.07B|2020-11-04|Nov 04, 2020|09/2020|2.43|2.12|1.06B|1B|2020-07-29|Jul 29, 2020|06/2020|1.5|1.13|787.45M|729.9M|2020-05-07|May 07, 2020|03/2020|1.57|1.33|787.77M|757.87M|2020-01-29|Jan 29, 2020|12/2019|1.86|1.68|869.07M|852.12M 2021-12-04 07:29:41|00412|19695|/equities/quanta-services|SnP500/R1000VALUE||USD|Industrials|Construction & Engineering|United States|US74762E1029|35800|Quanta Services Stock Price Today PWR Live Ticker - Investing.com|16.05B|16050000000|112.61|1,099,165|62.33%|66.75-124.69|110.13-114.45|113.59|142499280|1.16|29.86|11.97B|11970000000|3.8|0.28|0.25%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.48|1.45|3.35B|3.43B|2021-08-05|Aug 05, 2021|06/2021|1.06|1.03|3B|2.98B|2021-05-06|May 06, 2021|03/2021|0.83|0.7352|2.7B|2.73B|2021-02-25|Feb 25, 2021|12/2020|1.22|0.9921|2.91B|2.92B|2020-10-29|Oct 29, 2020|09/2020|1.4|1.09|3.02B|3.01B|2020-08-06|Aug 06, 2020|06/2020|0.74|0.47|2.51B|2.5B|2020-05-07|May 07, 2020|03/2020|0.47|0.46|2.76B|2.73B|2020-02-27|Feb 27, 2020|12/2019|0.93|0.83|3.11B|3.02B 2021-12-04 07:29:45|00413|8198|/equities/quest-diag|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US74834L1008|44500|Quest Diagnostics Stock Price Today DGX Live Ticker - Investing.com|19.27B|19270000000|157.06|1,337,612|27.88%|113.36-160.56|154.68-158.32|154.32|122674771|0.99|9.26|11.05B|11050000000|16.67|2.48|1.61%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-21|Oct 21, 2021|09/2021|3.96|2.88|2.77B|2.45B|2021-07-22|Jul 22, 2021|06/2021|3.18|2.87|2.55B|2.39B|2021-04-22|Apr 22, 2021|03/2021|3.76|3.71|2.72B|2.64B|2021-02-04|Feb 04, 2021|12/2020|4.48|4.17|3B|2.93B|2020-10-22|Oct 22, 2020|09/2020|4.31|3.72|2.79B|2.72B|2020-07-23|Jul 23, 2020|06/2020|1.42|0.71|1.83B|1.69B|2020-04-22|Apr 22, 2020|03/2020|0.94|0.88|1.82B|1.75B|2020-01-30|Jan 30, 2020|12/2019|1.67|1.6|1.93B|1.92B 2021-12-04 07:29:48|00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US7512121010|16200|Polo Stock Price Today RL Live Ticker - Investing.com|8.55B|8550000000|116.17|875,595|20.18%|93.8-142.06|114.57-120.85|119.14|73617037|1.53|21.51|5.6B|5600000000|5.54|2.75|2.31%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.62|2|1.5B|1.47B|2021-08-03|Aug 03, 2021|06/2021|2.29|0.8801|1.38B|1.22B|2021-05-20|May 20, 2021|03/2021|0.38|-0.7206|1.29B|1.21B|2021-02-04|Feb 04, 2021|12/2020|1.67|1.63|1.43B|1.47B|2020-10-29|Oct 29, 2020|09/2020|1.44|0.85|1.19B|1.2B|2020-08-04|Aug 04, 2020|06/2020|-1.82|-1.75|487.5M|599.71M|2020-05-27|May 27, 2020|03/2020|-0.68|-0.26|1.27B|1.26B|2020-02-04|Feb 04, 2020|12/2019|2.86|2.45|1.75B|1.72B 2021-12-04 07:29:51|00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US75281A1097|533|Range Resources Stock Price Today RRC Live Ticker - Investing.com|4.44B|4440000000|18.48|5,058,493|167.44%|6.19-26.48|18.05-19.44|18.47|240135911|2.28|-|2.84B|2840000000|-2.1|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.52|0.5381|302.64M|704.37M|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2484|434.72M|593.82M|2021-04-26|Apr 26, 2021|03/2021|0.3|0.2258|644.52M|568.36M|2021-02-23|Feb 23, 2021|12/2020|0.02|0.0425|530.75M|500.45M|2020-10-29|Oct 29, 2020|09/2020|-0.05|-0.02|509.86M|502.04M|2020-08-03|Aug 03, 2020|06/2020|-0.1|-0.17|502.36M|475M|2020-04-30|Apr 30, 2020|03/2020|0.04|-0.01|560.67M|573.26M|2020-02-27|Feb 27, 2020|12/2019|0.08|0.04|605.6M|602.31M 2021-12-04 07:29:54|00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US7547301090|15000|Raymond James Financial Stock Price Today RJF Live Ticker - Investing.com|19.73B|19730000000|95.71|907,733|52.16%|60.56-103.46|95-100|98.07|206161694|1.19|14.76|9.91B|9910000000|6.64|1.36|1.39%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.06|1.71|2.7B|2.54B|2021-07-28|Jul 28, 2021|06/2021|1.83|1.52|2.47B|2.39B|2021-04-28|Apr 28, 2021|03/2021|2.52|2.11|2.37B|2.29B|2021-01-27|Jan 27, 2021|12/2020|2.24|1.68|2.22B|2.09B|2020-10-28|Oct 28, 2020|09/2020|1.78|1.33|2.08B|1.95B|2020-07-29|Jul 29, 2020|06/2020|1.23|0.99|1.83B|1.84B|2020-04-29|Apr 29, 2020|03/2020|1.2|1.46|2.07B|2.01B|2020-01-22|Jan 22, 2020|12/2019|1.89|1.89|2.01B|2.01B 2021-12-04 07:29:57|00417|8235|/equities/united-tech|SnP500/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US75513E1010|181000|United Technologies Stock Price Today RTX Live Ticker - Investing.com|121.6B|121600000000|81.11|5,157,286|10.67%|65.02-92.32|80.12-82.11|81.66|1499176392|1.48|36.71|63.76B|63760000000|2.22|2.04|2.50%|Jan 25, 2022|2022-01-25||||||||||30|2021-10-26|Oct 26, 2021|09/2021|1.26|1.09|16.21B|16.4B|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9283|15.88B|15.83B|2021-04-27|Apr 27, 2021|03/2021|0.9|0.8235|15.25B|15.36B|2021-01-26|Jan 26, 2021|12/2020|0.74|0.6925|16.58B|16.24B|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5038|14.75B|15.06B|2020-07-28|Jul 28, 2020|06/2020|0.4|0.13|14.28B|13.52B|2020-05-07|May 07, 2020|03/2020|1.78|1.01|18.21B|17.49B|2020-01-28|Jan 28, 2020|12/2019|1.14|1.84|19.55B|19.42B 2021-12-04 07:30:00|00418|39285|/equities/realty-income|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7561091049|209|Realty Income Stock Price Today O Live Ticker - Investing.com|38.08B|38080000000|67.25|4,887,491|10.08%|57-74.6|66.83-67.88|67.52|566276003|0.79|53.37|1.82B|1820000000|1.27|2.95|4.37%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.3292|0.3907|486.34M|471.53M|2021-08-02|Aug 02, 2021|06/2021|0.33|0.3811|460.26M|441.43M|2021-05-03|May 03, 2021|03/2021|0.26|0.298|439.37M|420.4M|2021-02-22|Feb 22, 2021|12/2020|0.33|0.3393|415.31M|403.67M|2020-11-02|Nov 02, 2020|09/2020|0.07|0.3459|401.87M|406.92M|2020-08-03|Aug 03, 2020|06/2020|0.31|0.31|410.2M|390.89M|2020-05-04|May 04, 2020|03/2020|0.44|0.38|412.16M|405.45M|2020-02-19|Feb 19, 2020|12/2019|0.39|0.35|394.22M|382.5M 2021-12-04 07:30:04|00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7588491032|431|Regency Centers Stock Price Today REG Live Ticker - Investing.com|12.31B|12310000000|71.77|885,731|48.41%|43.49-78.07|70.95-72.11|71.89|171495923|1.1|36.94|1.13B|1130000000|1.95|2.50|3.48%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.69|0.4872|284.33M|284.33M|2021-08-05|Aug 05, 2021|06/2021|0.5625|0.309|279.8M|287.67M|2021-05-06|May 06, 2021|03/2021|0.47|0.1922|270.68M|279.68M|2021-02-11|Feb 11, 2021|12/2020|0.23|0.1905|277.64M|285.01M|2020-11-05|Nov 05, 2020|09/2020|0.07|0.2116|251.9M|251.92M|2020-08-03|Aug 03, 2020|06/2020|0.11|0.17|232.51M|240.19M|2020-05-07|May 07, 2020|03/2020|0.63|0.36|281.73M|281.06M|2020-02-12|Feb 12, 2020|12/2019|0.24|0.39|290.15M|286.72M 2021-12-04 07:30:09|00420|7945|/equities/regions-fin|SnP500/R1000VALUE||USD|Financial|Banks|United States|US7591EP1005|18963|Regions Financial Stock Price Today RF Live Ticker - Investing.com|20.88B|20880000000|21.90|7,622,898|36.62%|15.07-24.89|21.68-22.72|22.63|953282623|1.48|8.48|3.28B|3280000000|2.67|0.68|3.00%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.6633|0.5254|1.61B|1.56B|2021-07-23|Jul 23, 2021|06/2021|0.77|0.53|1.56B|1.55B|2021-04-23|Apr 23, 2021|03/2021|0.63|0.4766|1.6B|1.55B|2021-01-22|Jan 22, 2021|12/2020|0.6294|0.4211|1.66B|1.56B|2020-10-20|Oct 20, 2020|09/2020|0.4888|0.3266|1.6B|1.5B|2020-07-17|Jul 17, 2020|06/2020|-0.2305|0.03|1.54B|1.47B|2020-04-17|Apr 17, 2020|03/2020|0.1478|0.22|1.41B|1.46B|2020-01-17|Jan 17, 2020|12/2019|0.4032|0.39|1.48B|1.48B 2021-12-04 07:30:13|00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US7607591002|35000|Republic Services Stock Price Today RSG Live Ticker - Investing.com|42.93B|42930000000|135.40|1,021,719|42.9%|88.62-145.98|134.15-137.05|136.02|317094795|0.77|35.86|10.92B|10920000000|3.79|1.84|1.35%|Feb 10, 2022|2022-02-10||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.11|1.05|2.93B|2.84B|2021-07-29|Jul 29, 2021|06/2021|1.09|0.956|2.81B|2.71B|2021-05-05|May 05, 2021|03/2021|0.93|0.8461|2.6B|2.62B|2021-02-22|Feb 22, 2021|12/2020|1|0.8068|2.57B|2.57B|2020-11-05|Nov 05, 2020|09/2020|1|0.815|2.57B|2.58B|2020-08-06|Aug 06, 2020|06/2020|0.81|0.59|2.45B|2.39B|2020-05-05|May 05, 2020|03/2020|0.77|0.75|2.55B|2.52B|2020-02-13|Feb 13, 2020|12/2019|0.91|0.88|2.58B|2.63B 2021-12-04 07:30:16|00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US7611521078|7970|ResMed Stock Price Today RMD Live Ticker - Investing.com|26.73B|26730000000|254.78|554,735|22.84%|179.37-301.34|252.49-258.45|255.88|104896281|0.31|75.18|3.35B|3350000000|3.4|1.68|0.66%|Jan 24, 2022|2022-01-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|1.51|1.37|904.02M|856.61M|2021-08-05|Aug 05, 2021|06/2021|1.35|1.29|876.1M|799.54M|2021-04-29|Apr 29, 2021|03/2021|1.3|1.28|768.77M|797.03M|2021-01-28|Jan 28, 2021|12/2020|1.41|1.26|800.01M|782.57M|2020-10-29|Oct 29, 2020|09/2020|1.27|1.01|751.94M|710.06M|2020-08-05|Aug 05, 2020|06/2020|1.33|1.1|770.34M|752.04M|2020-04-30|Apr 30, 2020|03/2020|1.29|1.03|769.46M|724.07M|2020-01-30|Jan 30, 2020|12/2019|1.21|0.95|736.2M|672.90M 2021-12-04 07:30:21|00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US7703231032|13000|Robert Half Stock Price Today RHI Live Ticker - Investing.com|11.78B|11780000000|107.65|695,304|66.41%|60.47-120.83|106.58-112.17|111.37|109471929|1.56|23.77|6B|6000000000|4.69|1.52|1.36%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.53|1.4|1.71B|1.65B|2021-07-22|Jul 22, 2021|06/2021|1.33|1.05|1.58B|1.48B|2021-04-21|Apr 21, 2021|03/2021|0.98|0.8016|1.4B|1.35B|2021-01-28|Jan 28, 2021|12/2020|0.84|0.6833|1.3B|1.22B|2020-10-22|Oct 22, 2020|09/2020|0.67|0.583|1.19B|1.18B|2020-07-23|Jul 23, 2020|06/2020|0.41|0.37|1.11B|1.13B|2020-04-23|Apr 23, 2020|03/2020|0.79|0.77|1.51B|1.46B|2020-01-30|Jan 30, 2020|12/2019|0.98|0.98|1.54B|1.54B 2021-12-04 07:30:24|00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US7739031091|0|Rockwell Stock Price Today ROK Live Ticker - Investing.com|40.07B|40070000000|345.47|542,950|40.87%|237.13-353.43|340.94-346.44|343.66|115981885|1.37|29.67|7B|7000000000|11.58|4.48|1.30%|Jan 26, 2022|2022-01-26||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.33|2.16|1.81B|1.9B|2021-07-27|Jul 27, 2021|06/2021|2.31|2.09|1.85B|1.79B|2021-04-28|Apr 28, 2021|03/2021|2.41|2.15|1.78B|1.73B|2021-01-26|Jan 26, 2021|12/2020|2.38|1.89|1.57B|1.62B|2020-11-10|Nov 10, 2020|09/2020|1.87|1.77|1.57B|1.59B|2020-07-28|Jul 28, 2020|06/2020|1.27|1.16|1.39B|1.38B|2020-04-28|Apr 28, 2020|03/2020|2.43|1.82|1.68B|1.61B|2020-01-29|Jan 29, 2020|12/2019|2.11|2.1|1.68B|1.63B 2021-12-04 07:30:27|00425|13863|/equities/roper-industries|SnP500/R1000VALUE||USD|Industrials|Industrial Conglomerates|United States|US7766961061|18400|Roper Industries Stock Price Today ROP Live Ticker - Investing.com|49.16B|49160000000|466.07|347,787|13.9%|365.23-505|459.78-470|467.27|105484900|1.06|44.39|7.3B|7300000000|10.53|2.48|0.53%|Feb 04, 2022|2022-02-04||||||||||34|2021-10-22|Oct 22, 2021|09/2021|3.61|3.83|1.46B|1.61B|2021-07-23|Jul 23, 2021|06/2021|3.76|3.67|1.59B|1.58B|2021-04-27|Apr 27, 2021|03/2021|3.6|3.32|1.53B|1.51B|2021-01-29|Jan 29, 2021|12/2020|3.56|3.49|1.51B|1.53B|2020-10-27|Oct 27, 2020|09/2020|3.17|3.05|1.37B|1.37B|2020-07-28|Jul 28, 2020|06/2020|2.94|2.67|1.31B|1.25B|2020-04-28|Apr 28, 2020|03/2020|3.05|2.91|1.35B|1.3B|2020-01-30|Jan 30, 2020|12/2019|3.39|3.35|1.4B|1.4B 2021-12-04 07:30:30|00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|LR0008862868|84950|Royal Caribbean Cruises Stock Price Today RCL Live Ticker - Investing.com|17.01B|17010000000|66.76|3,659,598|-20.9%|64.2-99.24|66.17-69.11|68.88|254789847|2.65|-|584.02M|584020000|-21.63|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-29|Oct 29, 2021|09/2021|-4.91|-4.39|456.96M|567.03M|2021-08-04|Aug 04, 2021|06/2021|-5.06|-4.35|50.91M|152.38M|2021-04-29|Apr 29, 2021|03/2021|-4.44|-4.61|42.01M|43.88M|2021-02-22|Feb 22, 2021|12/2020|-5.02|-5.2|34.14M|35.62M|2020-10-29|Oct 29, 2020|09/2020|-5.62|-5.12|-33.69M|11.9M|2020-08-10|Aug 10, 2020|06/2020|-6.13|-4.82|175.61M|47.45M|2020-05-20|May 20, 2020|03/2020|-1.48|-0.42|2.03B|2.04B|2020-02-04|Feb 04, 2020|12/2019|1.42|1.42|2.52B|2.54B 2021-12-04 07:30:33|00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US78409V1044|23000|McGraw Stock Price Today SPGI Live Ticker - Investing.com|109.8B|109800000000|455.82|1,222,592|39.56%|303.5-476.17|445.33-465.49|460.97|240874918|0.99|39.73|8.08B|8080000000|11.6|3.08|0.67%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|3.54|3.16|2.09B|1.99B|2021-07-29|Jul 29, 2021|06/2021|3.62|3.27|2.11B|1.99B|2021-04-29|Apr 29, 2021|03/2021|3.39|3.07|2.02B|1.94B|2021-02-09|Feb 09, 2021|12/2020|2.71|2.53|1.87B|1.76B|2020-10-27|Oct 27, 2020|09/2020|2.85|2.57|1.85B|1.74B|2020-07-28|Jul 28, 2020|06/2020|3.4|2.66|1.94B|1.77B|2020-04-28|Apr 28, 2020|03/2020|2.73|2.3|1.79B|1.66B|2020-02-06|Feb 06, 2020|12/2019|2.53|2.41|1.74B|1.7B 2021-12-04 07:30:36|00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78410G1040|1483|SBA Stock Price Today SBAC Live Ticker - Investing.com|37.93B|37930000000|348.69|507,210|21.75%|232.88-369.56|345.24-354.14|348.04|108781359|0.28|134.58|2.8B|2800000000|2.59|2.32|0.67%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.43|0.808|589.31M|576.36M|2021-08-02|Aug 02, 2021|06/2021|1.37|0.6827|575.53M|558.98M|2021-04-26|Apr 26, 2021|03/2021|-0.11|0.1502|548.74M|540.95M|2021-02-22|Feb 22, 2021|12/2020|0.94|0.5225|535.91M|529.84M|2020-11-02|Nov 02, 2020|09/2020|0.2|0.3467|522.94M|518.44M|2020-08-03|Aug 03, 2020|06/2020|0.2|0.28|507.23M|499.97M|2020-05-05|May 05, 2020|03/2020|-1.14|0.4|517.07M|511.07M|2020-02-20|Feb 20, 2020|12/2019|0.59|0.39|513.66M|506.56M 2021-12-04 07:30:39|00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||USD|Energy|Energy Equipment & Services|United States|AN8068571086|86000|Schlumberger Stock Price Today SLB Live Ticker - Investing.com|41.01B|41010000000|29.24|11,935,911|32.49%|21.08-36.87|28.81-29.95|29.32|1402632586|2.3|25.09|22.24B|22240000000|1.17|0.50|1.71%|Jan 21, 2022|2022-01-21||||||||||29|2021-10-22|Oct 22, 2021|09/2021|0.36|0.3568|5.85B|5.94B|2021-07-23|Jul 23, 2021|06/2021|0.3|0.2593|5.63B|5.51B|2021-04-23|Apr 23, 2021|03/2021|0.21|0.1867|5.22B|5.09B|2021-01-22|Jan 22, 2021|12/2020|0.22|0.1735|5.53B|5.24B|2020-10-16|Oct 16, 2020|09/2020|0.16|0.1246|5.26B|5.4B|2020-07-24|Jul 24, 2020|06/2020|0.05|-0.01|5.36B|5.37B|2020-04-17|Apr 17, 2020|03/2020|0.25|0.25|7.46B|7.53B|2020-01-17|Jan 17, 2020|12/2019|0.39|0.37|8.23B|8.16B 2021-12-04 07:30:42|00430|8940|/equities/seagate-technology|SnP500||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|IE00BKVD2N49|40000|Seagate Stock Price Today STX Live Ticker - Investing.com|23.47B|23470000000|105.41|2,492,958|69.09%|58.04-116.93|103.09-106.32|105.11|222635945|1.06|15.35|11.48B|11480000000|6.85|2.80|2.66%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-22|Oct 22, 2021|09/2021|2.35|2.21|3.12B|3.11B|2021-07-21|Jul 21, 2021|06/2021|2|1.87|3.01B|2.97B|2021-04-22|Apr 22, 2021|03/2021|1.48|1.33|2.73B|2.68B|2021-01-21|Jan 21, 2021|12/2020|1.29|1.13|2.62B|2.56B|2020-10-22|Oct 22, 2020|09/2020|0.93|0.8859|2.31B|2.35B|2020-07-28|Jul 28, 2020|06/2020|1.2|1.29|2.52B|2.62B|2020-04-22|Apr 22, 2020|03/2020|1.38|1.3|2.72B|2.61B|2020-02-04|Feb 04, 2020|12/2019|1.35|1.31|2.7B|2.72B 2021-12-04 07:30:45|00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||USD|Materials|Containers & Packaging|United States|US81211K1007|16500|Sealed Air Stock Price Today SEE Live Ticker - Investing.com|9.13B|9130000000|61.60|897,585|37.53%|41.78-66.68|61.13-63.78|63.18|148156720|1.29|21.19|5.34B|5340000000|2.98|0.80|1.27%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.86|0.8236|1.41B|1.37B|2021-08-03|Aug 03, 2021|06/2021|0.79|0.7792|1.33B|1.28B|2021-05-04|May 04, 2021|03/2021|0.78|0.7024|1.27B|1.22B|2021-02-09|Feb 09, 2021|12/2020|0.89|0.7824|1.34B|1.3B|2020-10-28|Oct 28, 2020|09/2020|0.8199|0.663|1.24B|1.19B|2020-08-06|Aug 06, 2020|06/2020|0.76|0.57|1.15B|1.09B|2020-05-05|May 05, 2020|03/2020|0.73|0.58|1.17B|1.13B|2020-02-11|Feb 11, 2020|12/2019|0.78|0.74|1.3B|1.3B 2021-12-04 07:30:48|00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US8168511090|14706|Sempra Stock Price Today SRE Live Ticker - Investing.com|39.52B|39520000000|123.75|1,426,490|-6.26%|114.66-144.92|121.59-123.87|122.39|319337462|0.68|33.96|12.18B|12180000000|3.6|4.40|3.60%|Mar 01, 2022|2022-03-01||||||||||34|2021-11-05|Nov 05, 2021|09/2021|1.7|1.7|3.01B|2.82B|2021-08-05|Aug 05, 2021|06/2021|1.63|1.59|2.74B|2.53B|2021-05-05|May 05, 2021|03/2021|2.95|2.61|3.26B|3.35B|2021-02-25|Feb 25, 2021|12/2020|1.9|1.58|3.17B|3.21B|2020-11-05|Nov 05, 2020|09/2020|1.31|1.52|2.64B|2.65B|2020-08-05|Aug 05, 2020|06/2020|1.65|1.57|2.53B|2.5B|2020-05-04|May 04, 2020|03/2020|3.08|2.26|3.03B|3.15B|2020-02-27|Feb 27, 2020|12/2019|1.55|1.48|2.94B|3.6B 2021-12-04 07:30:54|00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||USD|Materials|Chemicals|United States|US8243481061|61031|Sherwin-Williams Stock Price Today SHW Live Ticker - Investing.com|89.09B|89090000000|342.40|1,190,326|45.07%|218.06-346.63|336.89-347.04|339.67|260182771|1.07|46.47|19.67B|19670000000|7.31|2.20|0.65%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.09|2.11|5.15B|5.09B|2021-07-27|Jul 27, 2021|06/2021|2.65|2.67|5.38B|5.39B|2021-04-27|Apr 27, 2021|03/2021|2.06|1.64|4.66B|4.52B|2021-01-28|Jan 28, 2021|12/2020|1.7|4.85|4.49B|4.34B|2020-10-27|Oct 27, 2020|09/2020|8.29|7.79|5.12B|5.07B|2020-07-28|Jul 28, 2020|06/2020|7.1|5.69|4.6B|4.55B|2020-04-29|Apr 29, 2020|03/2020|4.08|3.92|4.15B|4.13B|2020-01-30|Jan 30, 2020|12/2019|4.27|4.39|4.11B|4.2B 2021-12-04 07:30:57|00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|BMG812761002|21700|Signet Jewelers Stock Price Today SIG Live Ticker - Investing.com|4.45B|4450000000|84.48|825,038|186.66%|24.92-111.92|83.49-91.84|88.17|52623317|2.56|8.59|6.96B|6960000000|10.27|0.72|0.82%|Mar 17, 2022|2022-03-17||||||||||33|2021-12-02|Dec 02, 2021|10/2021|1.43|0.7131|1.54B|1.42B|2021-09-02|Sep 02, 2021|07/2021|3.57|1.7|1.8B|1.65B|2021-06-10|Jun 10, 2021|04/2021|2.23|1.27|1.69B|1.62B|2021-03-18|Mar 18, 2021|01/2021|4.15|3.54|2.19B|2.1B|2020-12-03|Dec 03, 2020|10/2020|0.11|-0.6571|1.3B|1.14B|2020-09-03|Sep 03, 2020|07/2020|-1.13|-2.07|888M|788.51M|2020-06-09|Jun 09, 2020|04/2020|-1.59|-2.97|852.1M|861.74M|2020-03-26|Mar 26, 2020|01/2020|3.67|3.5|2.15B|2.12B 2021-12-04 07:31:01|00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8288061091|2850|Simon Property Stock Price Today SPG Live Ticker - Investing.com|56.08B|56080000000|149.19|2,083,927|66.45%|82.02-171.12|147.36-152.79|151.86|375882318|1.52|24.64|4.92B|4920000000|6.16|6.60|4.35%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-01|Nov 01, 2021|09/2021|2.07|1.05|1.3B|1.18B|2021-08-02|Aug 02, 2021|06/2021|1.88|1.05|1.25B|1.11B|2021-05-10|May 10, 2021|03/2021|1.36|1.03|1.24B|1.1B|2021-02-08|Feb 08, 2021|12/2020|0.86|0.9074|1.13B|1.13B|2020-11-09|Nov 09, 2020|09/2020|0.48|0.967|1.06B|1.12B|2020-08-10|Aug 10, 2020|06/2020|0.83|0.7|1.06B|1.09B|2020-05-11|May 11, 2020|03/2020|1.43|1.56|1.35B|1.32B|2020-02-04|Feb 04, 2020|12/2019|1.66|1.66|1.49B|1.44B 2021-12-04 07:31:04|00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78440X8048|794|SL Green Stock Price Today SLG Live Ticker - Investing.com|4.72B|4720000000|69.95|778,235|12.41%|57.03-85.65|68.71-72|71.23|67416113|1.48|7.44|1.11B|1110000000|9.58|3.73|5.24%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|5.75|-0.1202|142.7M|168.67M|2021-07-21|Jul 21, 2021|06/2021|1.51|-0.0107|163.92M|171.55M|2021-04-21|Apr 21, 2021|03/2021|-0.11|0.167|162.81M|178.41M|2021-01-27|Jan 27, 2021|12/2020|2.41|-0.2657|165.24M|181.8M|2020-10-21|Oct 21, 2020|09/2020|0.19|-0.301|173.54M|189.65M|2020-07-22|Jul 22, 2020|06/2020|0.74|0.06|174.14M|196.11M|2020-04-22|Apr 22, 2020|03/2020|1.47|0.45|195.46M|220.62M|2020-01-22|Jan 22, 2020|12/2019|0.22|0.35|250.45M|249.44M 2021-12-04 07:31:08|00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US8330341012|12300|Snap On Stock Price Today SNA Live Ticker - Investing.com|11.34B|11340000000|211.12|401,867|18.97%|165.56-259.99|209.08-211.95|210.07|53725444|1.22|14.32|4.57B|4570000000|14.67|5.68|2.70%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-21|Oct 21, 2021|09/2021|3.57|3.4|1.04B|1B|2021-07-22|Jul 22, 2021|06/2021|3.76|3.22|1.08B|992.13M|2021-04-22|Apr 22, 2021|03/2021|3.5|3.06|1.02B|945.81M|2021-02-04|Feb 04, 2021|12/2020|3.84|2.94|1.07B|942.78M|2020-10-22|Oct 22, 2020|09/2020|3.28|2.16|941.6M|817.14M|2020-07-31|Jul 31, 2020|06/2020|1.91|1.78|724.3M|726.67M|2020-04-21|Apr 21, 2020|03/2020|2.6|2.7|852.2M|877.69M|2020-02-06|Feb 06, 2020|12/2019|3.08|3.08|955.2M|965.58M 2021-12-04 07:31:11|00438|7956|/equities/southern-co|SnP500/R1000VALUE||USD|Utilities|Electric Utilities|United States|US8425871071|27839|Southern Stock Price Today SO Live Ticker - Investing.com|66.59B|66590000000|62.83|3,967,233|1.54%|56.69-67.54|61.83-62.86|62.01|1059803931|0.48|22.09|22.46B|22460000000|2.81|2.64|4.26%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.23|1.22|6.24B|6.12B|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7924|5.2B|5.05B|2021-04-29|Apr 29, 2021|03/2021|0.98|0.8327|5.91B|5.49B|2021-02-18|Feb 18, 2021|12/2020|0.47|0.4159|5.12B|5.79B|2020-10-29|Oct 29, 2020|09/2020|1.22|1.21|5.62B|6.36B|2020-07-30|Jul 30, 2020|06/2020|0.78|0.67|4.62B|4.92B|2020-04-30|Apr 30, 2020|03/2020|0.78|0.71|5.02B|5.47B|2020-02-20|Feb 20, 2020|12/2019|0.27|0.27|4.91B|5.29B 2021-12-04 07:31:14|00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US8447411088|53984|Southwest Stock Price Today LUV Live Ticker - Investing.com|26.21B|26210000000|44.28|7,605,450|-7.4%|42.39-64.75|43.64-45.6|45.34|591919907|1.12|9,626.33|12.75B|12750000000|-0.04|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|-0.23|-0.2732|4.68B|4.58B|2021-07-22|Jul 22, 2021|06/2021|-0.35|-0.2239|4.01B|3.94B|2021-04-22|Apr 22, 2021|03/2021|-1.72|-1.85|2.05B|2.07B|2021-01-28|Jan 28, 2021|12/2020|-1.29|-1.68|2.01B|2.1B|2020-10-22|Oct 22, 2020|09/2020|-1.99|-2.35|1.79B|1.7B|2020-07-23|Jul 23, 2020|06/2020|-2.67|-2.72|1.01B|947.86M|2020-04-28|Apr 28, 2020|03/2020|-0.15|-0.29|4.23B|4.58B|2020-01-23|Jan 23, 2020|12/2019|0.98|1.09|5.73B|5.72B 2021-12-04 07:31:17|00440|8160|/equities/stanley-works|SnP500/R1000VALUE||USD|Industrials|Machinery|United States|US8545021011|53100|Stanley Black Stock Price Today SWK Live Ticker - Investing.com|29.68B|29680000000|182.06|1,160,508|1.7%|167.66-225|175.47-182.81|176.64|163033211|1.38|16.00|21.37B|21370000000|11.04|3.16|1.79%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.77|2.47|4.26B|4.25B|2021-07-27|Jul 27, 2021|06/2021|3.08|2.89|4.3B|4.23B|2021-04-28|Apr 28, 2021|03/2021|3.13|2.57|4.2B|3.96B|2021-01-28|Jan 28, 2021|12/2020|3.29|3.04|4.41B|4.13B|2020-10-27|Oct 27, 2020|09/2020|2.89|2.69|3.85B|3.99B|2020-07-30|Jul 30, 2020|06/2020|1.6|1.23|3.15B|3.03B|2020-04-30|Apr 30, 2020|03/2020|1.2|1.15|3.13B|3.27B|2020-01-29|Jan 29, 2020|12/2019|2.18|2.18|3.71B|3,783M 2021-12-04 07:31:21|00441|7967|/equities/state-street|SnP500/R1000VALUE||USD|Financial|Capital Markets|United States|US8574771031|38932|State Street Stock Price Today STT Live Ticker - Investing.com|32.91B|32910000000|90.01|2,383,707|21.83%|68.8-100.69|89.11-92.98|92.39|365629173|1.6|13.59|6.02B|6020000000|6.8|2.28|2.47%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-18|Oct 18, 2021|09/2021|2|1.92|2.99B|2.96B|2021-07-16|Jul 16, 2021|06/2021|1.97|1.79|2.98B|2.94B|2021-04-16|Apr 16, 2021|03/2021|1.47|1.35|2.95B|2.88B|2021-01-19|Jan 19, 2021|12/2020|1.69|1.56|2.92B|2.82B|2020-10-16|Oct 16, 2020|09/2020|1.45|1.41|2.78B|2.77B|2020-07-17|Jul 17, 2020|06/2020|1.88|1.62|2.94B|2.86B|2020-04-17|Apr 17, 2020|03/2020|1.67|1.34|3.07B|2.92B|2020-01-17|Jan 17, 2020|12/2019|1.98|1.69|3.05B|2,922M 2021-12-04 07:31:23|00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US8589121081|14700|Stericycle Stock Price Today SRCL Live Ticker - Investing.com|5.27B|5270000000|57.33|394,976|-17.7%|56.16-79.97|56.88-58.5|58.32|91863023|1.36|195.84|2.65B|2650000000|0.3|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.44|0.5967|648.9M|671.71M|2021-08-06|Aug 06, 2021|06/2021|0.67|0.6908|672.7M|669.15M|2021-04-29|Apr 29, 2021|03/2021|0.71|0.5881|668M|648.52M|2021-02-25|Feb 25, 2021|12/2020|0.59|0.6323|655.9M|651.1M|2020-11-05|Nov 05, 2020|09/2020|0.68|0.5619|636.4M|642.84M|2020-08-06|Aug 06, 2020|06/2020|0.46|0.28|598.2M|595.59M|2020-05-07|May 07, 2020|03/2020|0.52|0.58|785M|795.22M|2020-02-27|Feb 27, 2020|12/2019|0.72|0.69|799.9M|807.68M 2021-12-04 07:31:27|00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US8636671013|43000|Stryker Stock Price Today SYK Live Ticker - Investing.com|93.13B|93130000000|246.87|1,173,076|5.15%|220.9-281.16|244.34-249.67|247.4|377239958|0.98|49.74|16.67B|16670000000|4.97|2.52|1.02%|Jan 25, 2022|2022-01-25||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.2|2.28|4.16B|4.22B|2021-07-27|Jul 27, 2021|06/2021|2.25|2.14|4.29B|4.14B|2021-04-27|Apr 27, 2021|03/2021|1.93|1.99|3.95B|3.95B|2021-01-27|Jan 27, 2021|12/2020|2.81|2.55|4.26B|4.33B|2020-10-30|Oct 30, 2020|09/2020|2.14|1.41|3.74B|3.41B|2020-07-30|Jul 30, 2020|06/2020|0.64|0.56|2.76B|2.59B|2020-04-30|Apr 30, 2020|03/2020|1.84|1.81|3.59B|3.57B|2020-01-28|Jan 28, 2020|12/2019|2.49|2.46|4.13B|4.11B 2021-12-04 07:31:30|00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US87165B1035|16500|Synchrony Financial Stock Price Today SYF Live Ticker - Investing.com|24.78B|24780000000|45.28|5,054,582|39.97%|31.64-52.49|44.75-46.03|45.64|547259177|1.67|6.44|7.66B|7660000000|7.08|0.88|1.93%|Jan 28, 2022|2022-01-28||||||||||29|2021-10-19|Oct 19, 2021|09/2021|2|1.51|2.49B|2.52B|2021-07-20|Jul 20, 2021|06/2021|2.12|1.39|2.4B|2.61B|2021-04-27|Apr 27, 2021|03/2021|1.73|1.37|2.58B|2.68B|2021-01-29|Jan 29, 2021|12/2020|1.24|0.9029|2.69B|2.73B|2020-10-20|Oct 20, 2020|09/2020|0.63|0.7393|2.69B|2.78B|2020-07-21|Jul 21, 2020|06/2020|0.06|0.13|2.72B|2.99B|2020-04-21|Apr 21, 2020|03/2020|0.45|-0.19|3.06B|3.43B|2020-01-24|Jan 24, 2020|12/2019|1.1|1.08|3.1B|4,072M 2021-12-04 07:31:33|00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||USD|Consumer Staples|Food & Staples Retailing|United States|US8718291078|58000|Sysco Stock Price Today SYY Live Ticker - Investing.com|35.88B|35880000000|69.98|2,298,811|-6.29%|68.05-86.73|69.55-70.82|70.18|512656343|1.34|52.78|55.98B|55980000000|1.33|1.88|2.68%|Feb 07, 2022|2022-02-07||||||||||34|2021-11-09|Nov 09, 2021|09/2021|0.83|0.866|16.46B|15.85B|2021-08-10|Aug 10, 2021|06/2021|0.71|0.6121|16.14B|14.66B|2021-05-04|May 04, 2021|03/2021|0.22|0.1962|11.82B|12.28B|2021-02-02|Feb 02, 2021|12/2020|0.17|0.3392|11.56B|12.22B|2020-11-03|Nov 03, 2020|09/2020|0.34|0.2464|11.78B|11.72B|2020-08-11|Aug 11, 2020|06/2020|-0.29|-0.3|8.87B|9.56B|2020-05-05|May 05, 2020|03/2020|0.45|0.58|13.7B|13.94B|2020-02-03|Feb 03, 2020|12/2019|0.85|0.83|15.03B|15.08B 2021-12-04 07:31:36|00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US74144T1088|7124|T Rowe Stock Price Today TROW Live Ticker - Investing.com|43.96B|43960000000|195.60|1,049,571|30.34%|145.54-224.55|193.15-202.35|201.72|224751344|1.22|15.20|7.44B|7440000000|13.27|4.32|2.14%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.27|3.31|1.95B|1.96B|2021-07-29|Jul 29, 2021|06/2021|3.31|3.2|1.93B|1.89B|2021-04-29|Apr 29, 2021|03/2021|3.01|2.97|1.83B|1.8B|2021-01-28|Jan 28, 2021|12/2020|3.33|2.76|1.73B|1.69B|2020-10-29|Oct 29, 2020|09/2020|2.73|2.57|1.6B|1.59B|2020-07-29|Jul 29, 2020|06/2020|2.55|2.16|1.42B|1.42B|2020-04-28|Apr 28, 2020|03/2020|1.41|1.66|1.46B|1.42B|2020-01-29|Jan 29, 2020|12/2019|2.24|2.03|1.47B|1.46B 2021-12-04 07:31:40|00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US8760301072|14250|Coach Stock Price Today TPR Live Ticker - Investing.com|11.23B|11230000000|40.82|3,325,286|39.46%|27.66-49.66|40.11-41.69|40.95|275142657|1.5|14.09|6.06B|6060000000|2.91|1.00|2.44%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.82|0.6963|1.48B|1.43B|2021-08-19|Aug 19, 2021|06/2021|0.74|0.6852|1.62B|1.55B|2021-05-06|May 06, 2021|03/2021|0.51|0.3127|1.27B|1.22B|2021-02-04|Feb 04, 2021|12/2020|1.15|0.9985|1.69B|1.63B|2020-10-29|Oct 29, 2020|09/2020|0.58|0.2197|1.17B|1.07B|2020-08-13|Aug 13, 2020|06/2020|-0.25|-0.56|714.8M|670.09M|2020-04-30|Apr 30, 2020|03/2020|-0.27|-0.02|1.07B|1.08B|2020-02-06|Feb 06, 2020|12/2019|1.1|0.99|1.82B|1.81B 2021-12-04 07:31:44|00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US87612E1064|409000|Target Stock Price Today TGT Live Ticker - Investing.com|118.62B|118620000000|247.57|3,136,208|41.53%|166.82-268.98|245.31-248.41|245.5|479123918|1.03|18.07|103.35B|103350000000|13.59|3.60|1.47%|Mar 08, 2022|2022-03-08||||||||||31|2021-11-17|Nov 17, 2021|10/2021|3.03|2.82|25.65B|24.61B|2021-08-18|Aug 18, 2021|07/2021|3.64|3.51|25.16B|24.99B|2021-05-19|May 19, 2021|04/2021|3.69|2.21|24.2B|21.76B|2021-03-02|Mar 02, 2021|01/2021|2.67|2.54|28.34B|27.36B|2020-11-18|Nov 18, 2020|10/2020|2.79|1.6|22.63B|20.79B|2020-08-19|Aug 19, 2020|07/2020|3.38|1.63|22.98B|19.97B|2020-05-20|May 20, 2020|04/2020|0.59|0.44|19.62B|19.01B|2020-03-03|Mar 03, 2020|01/2020|1.69|1.65|23.4B|23.42B 2021-12-04 07:31:47|00449|19701|/equities/te-connectivity|SnP500||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|CH0102993182|89000|TE Connectivity Stock Price Today TEL Live Ticker - Investing.com|50.89B|50890000000|155.95|1,519,449|32.19%|115.18-166.44|154.27-159.73|157.49|326313355|1.33|23.27|14.92B|14920000000|6.77|2.00|1.27%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-27|Oct 27, 2021|09/2021|1.69|1.64|3.82B|3.78B|2021-07-28|Jul 28, 2021|06/2021|1.79|1.58|3.85B|3.73B|2021-04-21|Apr 21, 2021|03/2021|1.57|1.48|3.74B|3.52B|2021-01-27|Jan 27, 2021|12/2020|1.47|1.29|3.52B|3.26B|2020-10-28|Oct 28, 2020|09/2020|1.16|0.8884|3.26B|2.9B|2020-07-29|Jul 29, 2020|06/2020|0.59|0.41|2.55B|2.4B|2020-04-28|Apr 28, 2020|03/2020|1.29|1.01|3.2B|2.94B|2020-01-29|Jan 29, 2020|12/2019|1.21|1.28|3.17B|3,376M 2021-12-04 07:31:50|00450|13843|/equities/fmc-technologies-inc|SnP500||USD|Energy|Energy Equipment & Services|United States|GB00BDSFG982|31395|FMC Technologies Stock Price Today FTI Live Ticker - Investing.com|2.67B|2670000000|5.930|5,507,130|-19.76%|5.55-10.7|5.84-6.01|5.89|450700480|2.15|15.15|8.31B|8310000000|0.39|0.52|2.23%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.06|0.0158|1.58B|1.7B|2021-07-21|Jul 21, 2021|06/2021|-0.06|-0.012|1.67B|1.61B|2021-04-27|Apr 27, 2021|03/2021|-0.03|-0.0731|1.63B|1.52B|2021-02-24|Feb 24, 2021|12/2020|0.05|0.1466|3.43B|3.41B|2020-10-21|Oct 21, 2020|09/2020|0.16|0.2064|3.34B|3.29B|2020-07-29|Jul 29, 2020|06/2020|0.09|0.07|3.16B|3.13B|2020-04-22|Apr 22, 2020|03/2020|-0.11|0.22|3.13B|3.4B|2020-02-26|Feb 26, 2020|12/2019|0.03|0.42|3.73B|3.82B 2021-12-04 07:31:54|00451|8305|/equities/textron-inc|SnP500/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US8832031012|33000|Textron Stock Price Today TXT Live Ticker - Investing.com|15.93B|15930000000|72.25|1,145,855|52.68%|44.36-78.13|71.53-73.04|72.72|220425217|1.73|21.39|12.73B|12730000000|3.4|0.08|0.11%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.85|0.7758|2.99B|3.14B|2021-07-29|Jul 29, 2021|06/2021|0.81|0.6528|3.19B|2.97B|2021-04-29|Apr 29, 2021|03/2021|0.7|0.468|2.88B|2.73B|2021-01-27|Jan 27, 2021|12/2020|1.06|0.9115|3.67B|3.46B|2020-10-29|Oct 29, 2020|09/2020|0.53|0.3554|2.74B|2.8B|2020-07-30|Jul 30, 2020|06/2020|0.13|-0.08|2.47B|2.34B|2020-04-30|Apr 30, 2020|03/2020|0.35|0.52|2.78B|3.09B|2020-01-29|Jan 29, 2020|12/2019|1.11|1.10|4.04B|3,945M 2021-12-04 07:31:58|00452|8299|/equities/aes-corp|SnP500/R1000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US00130H1059|8162|AES Stock Price Today AES Live Ticker - Investing.com|15.84B|15840000000|23.76|5,132,327|12.29%|20.52-29.07|23.54-24.34|24.08|666713829|0.83|31.42|10.93B|10930000000|0.77|0.60|2.50%|Mar 02, 2022|2022-03-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.5|0.44|3.04B|2.56B|2021-08-04|Aug 04, 2021|06/2021|0.31|0.2888|2.7B|2.32B|2021-05-06|May 06, 2021|03/2021|0.28|0.3014|2.64B|2.37B|2021-02-25|Feb 25, 2021|12/2020|0.48|0.4403|2.56B|2.78B|2020-11-06|Nov 06, 2020|09/2020|0.42|0.4313|2.55B|2.7B|2020-08-06|Aug 06, 2020|06/2020|0.25|0.23|2.22B|2.56B|2020-05-07|May 07, 2020|03/2020|0.29|0.29|2.34B|2.66B|2020-02-28|Feb 28, 2020|12/2019|0.35|0.33|2.43B|2.69B 2021-12-04 07:32:02|00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US8835561023|80000|Thermo Fisher Stock Price Today TMO Live Ticker - Investing.com|250.66B|250660000000|636.11|1,318,555|33.3%|433.52-666.65|618.33-636.6|627.58|394048087|0.75|29.12|39.06B|39060000000|21.55|1.04|0.17%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|5.76|4.68|9.33B|8.38B|2021-07-28|Jul 28, 2021|06/2021|5.6|5.47|9.27B|8.73B|2021-04-29|Apr 29, 2021|03/2021|7.21|6.66|9.91B|9.72B|2021-02-01|Feb 01, 2021|12/2020|7.09|6.56|10.55B|9.58B|2020-10-21|Oct 21, 2020|09/2020|5.63|4.33|8.52B|7.65B|2020-07-22|Jul 22, 2020|06/2020|3.89|2.89|6.92B|6.1B|2020-04-22|Apr 22, 2020|03/2020|2.94|2.8|6.23B|6.17B|2020-01-30|Jan 30, 2020|12/2019|3.55|3.54|6.83B|6.78B 2021-12-04 07:32:05|00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US8725401090|320000|TJX Stock Price Today TJX Live Ticker - Investing.com|84.32B|84320000000|70.69|6,813,335|7.25%|61.15-76.94|69.79-70.92|70.25|1192878394|0.95|32.22|45.64B|45640000000|2.18|1.04|1.48%|Mar 02, 2022|2022-03-02||||||||||35|2021-11-17|Nov 17, 2021|10/2021|0.84|0.806|12.53B|12.27B|2021-08-18|Aug 18, 2021|07/2021|0.79|0.5848|12.08B|11B|2021-05-19|May 19, 2021|04/2021|0.44|0.3085|10.09B|8.61B|2021-02-24|Feb 24, 2021|01/2021|0.45|0.6186|10.94B|11.48B|2020-11-18|Nov 18, 2020|10/2020|0.71|0.3964|10.12B|9.38B|2020-08-19|Aug 19, 2020|07/2020|-0.18|-0.1|6.67B|6.55B|2020-05-21|May 21, 2020|04/2020|-0.74|-0.07|4.41B|5.46B|2020-02-26|Feb 26, 2020|01/2020|0.81|0.77|12.21B|11.83B 2021-12-04 07:32:09|00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US8923561067|30500|Tractor Supply Stock Price Today TSCO Live Ticker - Investing.com|25.95B|25950000000|227.96|766,642|69.11%|133.6-232.45|226.07-230.91|227.65|113814924|0.9|29.05|12.29B|12290000000|7.84|2.08|0.91%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.95|1.66|3.02B|2.86B|2021-07-19|Jul 19, 2021|06/2021|3.19|2.98|3.6B|3.48B|2021-04-22|Apr 22, 2021|03/2021|1.55|0.9792|2.79B|2.47B|2021-01-28|Jan 28, 2021|12/2020|1.64|1.52|2.88B|2.72B|2020-10-22|Oct 22, 2020|09/2020|1.62|1.37|2.61B|2.42B|2020-07-23|Jul 23, 2020|06/2020|2.9|2.54|3.18B|2.96B|2020-04-23|Apr 23, 2020|03/2020|0.71|0.69|1.96B|1.96B|2020-01-30|Jan 30, 2020|12/2019|1.21|1.23|2.19B|2.24B 2021-12-04 07:32:12|00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US8936411003|14200|Transdigm Stock Price Today TDG Live Ticker - Investing.com|32.26B|32260000000|583.90|312,448|-2.46%|517.37-686.06|573.46-584.29|581.99|55248901|1.56|56.14|4.8B|4800000000|10.37|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-11-16|Nov 16, 2021|09/2021|4.25|3.7|1.28B|1.32B|2021-08-10|Aug 10, 2021|06/2021|3.33|2.97|1.22B|1.22B|2021-05-11|May 11, 2021|03/2021|2.58|2.55|1.19B|1.17B|2021-02-09|Feb 09, 2021|12/2020|1.97|1.96|1.11B|1.12B|2020-11-12|Nov 12, 2020|09/2020|2.89|1.95|1.17B|1.09B|2020-08-04|Aug 04, 2020|06/2020|1.54|0.97|1.02B|1.02B|2020-05-05|May 05, 2020|03/2020|5.1|4.35|1.44B|1.45B|2020-02-04|Feb 04, 2020|12/2019|4.93|4.59|1.47B|1.45B 2021-12-04 07:32:15|00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US8941641024|18150|Wyndham Stock Price Today TNL Live Ticker - Investing.com|4.27B|4270000000|49.42|628,331|8.07%|41.07-68.26|48.6-50.41|49.92|86356226|1.85|20.85|2.91B|2910000000|2.39|1.25|2.50%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.19|1.03|839M|831.5M|2021-07-28|Jul 28, 2021|06/2021|0.88|0.7385|797M|721.31M|2021-04-28|Apr 28, 2021|03/2021|0.39|0.2043|628M|579.07M|2021-02-24|Feb 24, 2021|12/2020|0.32|0.6233|645M|641.2M|2020-10-28|Oct 28, 2020|09/2020|0.83|0.3054|614M|623.89M|2020-07-30|Jul 30, 2020|06/2020|-1.11|-0.91|343M|337M|2020-05-06|May 06, 2020|03/2020|-0.98|0.5|558M|740.65M|2020-02-26|Feb 26, 2020|12/2019|1.58|1.56|981M|1.03B 2021-12-04 07:32:17|00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US89417E1091|30294|Travelers Cos Stock Price Today TRV Live Ticker - Investing.com|36.69B|36690000000|149.16|1,313,895|10.42%|132.75-163.29|147.7-150.95|150.16|246008687|0.77|10.53|34.24B|34240000000|14.25|3.52|2.34%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-19|Oct 19, 2021|09/2021|2.6|1.83|8.32B|8.17B|2021-07-20|Jul 20, 2021|06/2021|3.45|2.39|8.14B|7.74B|2021-04-20|Apr 20, 2021|03/2021|2.73|2.37|7.51B|7.55B|2021-01-21|Jan 21, 2021|12/2020|4.91|3.18|7.27B|7.3B|2020-10-20|Oct 20, 2020|09/2020|3.12|3.03|7.77B|7.59B|2020-07-23|Jul 23, 2020|06/2020|-0.2|-0.2|7.35B|7.35B|2020-04-21|Apr 21, 2020|03/2020|2.62|2.82|7.35B|7.42B|2020-01-23|Jan 23, 2020|12/2019|3.32|3.29|7.08B|7.1B 2021-12-04 07:32:20|00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media & Services|United States|US8969452015|2738|TripAdvisor Stock Price Today TRIP Live Ticker - Investing.com|3.42B|3420000000|24.75|2,607,594|-13.46%|24.45-64.91|24.42-25.82|25.66|138180965|1.4|-|777M|777000000|-1.07|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.16|0.2363|303M|307.28M|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1045|235M|192.38M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.3077|123M|121.1M|2021-02-18|Feb 18, 2021|12/2020|-0.41|-0.2609|116M|104.91M|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.2573|151M|143.95M|2020-08-06|Aug 06, 2020|06/2020|-0.76|-0.6|59M|54.01M|2020-05-07|May 07, 2020|03/2020|0.07|0.17|278M|296.68M|2020-02-12|Feb 12, 2020|12/2019|0.38|0.33|339M|334.64M 2021-12-04 07:32:23|00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US89832Q1094|53638|BB&T Stock Price Today TFC Live Ticker - Investing.com|78.06B|78060000000|58.48|4,693,187|23.35%|45.44-65.42|58.13-60.53|60.38|1334891526|1.28|14.25|11.64B|11640000000|4.24|1.92|3.18%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-15|Oct 15, 2021|09/2021|1.2|1.09|5.63B|5.53B|2021-07-15|Jul 15, 2021|06/2021|1.16|0.9822|5.68B|5.47B|2021-04-15|Apr 15, 2021|03/2021|0.98|0.9371|5.51B|5.44B|2021-01-21|Jan 21, 2021|12/2020|0.9|0.8598|5.68B|5.41B|2020-10-15|Oct 15, 2020|09/2020|0.79|0.8379|5.6B|5.41B|2020-07-16|Jul 16, 2020|06/2020|0.67|0.68|5.9B|5.51B|2020-04-20|Apr 20, 2020|03/2020|0.73|0.65|5.6B|5.53B|2020-01-30|Jan 30, 2020|12/2019|1.12|0.92|3.65B|3.52B 2021-12-04 07:32:27|00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||USD|Consumer Staples|Food Products|United States|US9024941034|139000|Tyson Food Stock Price Today TSN Live Ticker - Investing.com|30.13B|30130000000|82.60|1,729,571|19.49%|62.47-85.61|81.64-83.08|80.79|364781187|0.81|9.62|47.05B|47050000000|8.39|1.84|2.28%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-15|Nov 15, 2021|09/2021|2.3|2.22|12.81B|12.66B|2021-08-09|Aug 09, 2021|06/2021|2.7|1.61|12.48B|11.46B|2021-05-10|May 10, 2021|03/2021|1.34|1.15|11.3B|11.19B|2021-02-11|Feb 11, 2021|12/2020|1.94|1.49|10.46B|10.86B|2020-11-16|Nov 16, 2020|09/2020|1.81|1.19|10.64B|11.01B|2020-08-03|Aug 03, 2020|06/2020|1.4|0.94|10.02B|10.56B|2020-05-04|May 04, 2020|03/2020|0.77|1.04|10.89B|10.96B|2020-02-06|Feb 06, 2020|12/2019|1.66|1.63|10.82B|11.06B 2021-12-04 07:32:30|00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US9029733048|68108|U.S. Bancorp Stock Price Today USB Live Ticker - Investing.com|82.43B|82430000000|55.59|5,157,981|23.62%|42.47-63.01|55.22-56.82|56.6|1482797679|1.1|11.37|12.1B|12100000000|4.98|1.84|3.25%|Jan 19, 2022|2022-01-19||||||||||34|2021-10-14|Oct 14, 2021|09/2021|1.3|1.15|5.89B|5.76B|2021-07-15|Jul 15, 2021|06/2021|1.28|1.14|5.78B|5.61B|2021-04-15|Apr 15, 2021|03/2021|1.45|0.9592|5.47B|5.54B|2021-01-20|Jan 20, 2021|12/2020|0.95|0.9483|5.75B|5.81B|2020-10-14|Oct 14, 2020|09/2020|0.99|0.9136|5.96B|5.71B|2020-07-15|Jul 15, 2020|06/2020|0.41|0.36|5.84B|5.53B|2020-04-15|Apr 15, 2020|03/2020|0.72|0.82|5.77B|5.57B|2020-01-15|Jan 15, 2020|12/2019|0.9|1.08|5.67B|5.8B 2021-12-04 07:32:33|00463|32535|/equities/udr|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9026531049|1267|United Dominion Stock Price Today UDR Live Ticker - Investing.com|18.73B|18730000000|56.48|1,730,026|41.2%|36.11-58.18|55.82-57.19|56.65|331686379|0.72|307.03|1.24B|1240000000|0.18|1.45|2.56%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.0374|329.77M|319.92M|2021-07-28|Jul 28, 2021|06/2021|0.04|0.0108|311.35M|303.35M|2021-04-27|Apr 27, 2021|03/2021|0.01|0.0186|301.44M|301.23M|2021-02-09|Feb 09, 2021|12/2020|0.09|0.0946|302.38M|304.57M|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.0146|310.04M|304.94M|2020-07-28|Jul 28, 2020|06/2020|0.19|0.04|307.26M|314.96M|2020-05-06|May 06, 2020|03/2020|0.01|0.03|321.48M|309.84M|2020-02-11|Feb 11, 2020|12/2019|0.33|0.03|304.82M|297.37M 2021-12-04 07:32:37|00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US90384S3031|26500|Ulta Stock Price Today ULTA Live Ticker - Investing.com|20.59B|20590000000|378.81|715,954|30.84%|258.5-417.85|372.84-404|383.64|54357566|1.65|29.49|7.66B|7660000000|13.01|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-12-02|Dec 02, 2021|10/2021|3.93|2.44|2B|1.88B|2021-08-25|Aug 25, 2021|07/2021|4.52|2.55|1.97B|1.77B|2021-05-27|May 27, 2021|04/2021|4.07|1.99|1.94B|1.65B|2021-03-11|Mar 11, 2021|01/2021|3.41|2.34|2.2B|2.08B|2020-12-03|Dec 03, 2020|10/2020|1.64|1.49|1.55B|1.56B|2020-08-27|Aug 27, 2020|07/2020|0.73|0.06|1.23B|1.25B|2020-05-28|May 28, 2020|04/2020|-1.39|0.58|1.17B|1.23B|2020-03-12|Mar 12, 2020|01/2020|3.89|3.73|2.31B|2.29B 2021-12-04 07:32:40|00465|13959|/equities/under-armour|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US9043111072|11800|Under Armour Stock Price Today UAA Live Ticker - Investing.com|11.17B|11170000000|23.47|6,400,484|38.06%|16.55-27.28|22.88-23.79|23.5|476114194|1.28|25.77|5.56B|5560000000|0.91|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1.55B|1.48B|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0609|1.35B|1.22B|2021-05-04|May 04, 2021|03/2021|0.16|0.0378|1.26B|1.13B|2021-02-10|Feb 10, 2021|12/2020|0.12|-0.0649|1.4B|1.27B|2020-10-30|Oct 30, 2020|09/2020|0.26|0.0292|1.43B|1.16B|2020-07-31|Jul 31, 2020|06/2020|-0.31|-0.41|707.64M|537.26M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.17|930.24M|975.36M|2020-02-11|Feb 11, 2020|12/2019|0.1|0.1|1.44B|1.44B 2021-12-04 07:32:43|00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US9043112062|11800|Under Armour Inc C Stock Price Today UA Live Ticker - Investing.com|9.51B|9510000000|19.98|2,461,469|33.47%|14.53-23|19.6-20.16|19.96|476114194|1.28|25.77|5.56B|5560000000|0.91|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||23|2021-11-02|Nov 02, 2021|09/2021|0.31|0.1568|1.55B|1.48B|2021-08-03|Aug 03, 2021|06/2021|0.24|0.0591|1.35B|1.22B|2021-05-04|May 04, 2021|03/2021|0.16|0.0377|1.26B|1.13B|2021-02-10|Feb 10, 2021|12/2020|0.12|-0.0668|1.4B|1.27B|2020-10-30|Oct 30, 2020|09/2020|0.26|0.0308|1.43B|1.16B|2020-07-31|Jul 31, 2020|06/2020|-0.31|-0.4|707.64M|537.26M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.16|930.24M|975.36M|2020-02-11|Feb 11, 2020|12/2019|0.1|0.1|1.44B|1.44B 2021-12-04 07:32:46|00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US9078181081|29877|Union Pacific Stock Price Today UNP Live Ticker - Investing.com|154.57B|154570000000|240.43|3,015,133|18.87%|193.14-247.76|238.05-243.03|240.08|642875700|1.18|25.69|21.21B|21210000000|9.35|4.28|1.78%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-21|Oct 21, 2021|09/2021|2.57|2.48|5.57B|5.41B|2021-07-22|Jul 22, 2021|06/2021|2.72|2.55|5.5B|5.36B|2021-04-22|Apr 22, 2021|03/2021|2|2.06|5B|5.05B|2021-01-21|Jan 21, 2021|12/2020|2.36|2.25|5.14B|5.1B|2020-10-22|Oct 22, 2020|09/2020|2.01|2.06|4.92B|4.93B|2020-07-23|Jul 23, 2020|06/2020|1.67|1.56|4.24B|4.39B|2020-04-23|Apr 23, 2020|03/2020|2.15|1.9|5.23B|5.11B|2020-01-23|Jan 23, 2020|12/2019|2.02|2.04|5.21B|5.22B 2021-12-04 07:32:49|00468|13061|/equities/united-continenta|SnP500/R1000VALUE||USD|Industrials|Airlines|United States|US9100471096|85300|United Stock Price Today UAL Live Ticker - Investing.com|13.15B|13150000000|40.61|12,095,302|-18.63%|38.88-63.68|39.7-41.59|41.64|323806517|1.47|-|19.85B|19850000000|-10.57|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-1.02|-1.58|7.75B|7.64B|2021-07-20|Jul 20, 2021|06/2021|-3.91|-3.96|5.47B|5.35B|2021-04-19|Apr 19, 2021|03/2021|-7.5|-7.08|3.22B|3.26B|2021-01-20|Jan 20, 2021|12/2020|-7|-6.62|3.41B|3.42B|2020-10-14|Oct 14, 2020|09/2020|-8.16|-7.53|2.49B|2.5B|2020-07-21|Jul 21, 2020|06/2020|-9.31|-8.96|1.48B|1.32B|2020-04-30|Apr 30, 2020|03/2020|-2.57|-2.61|7.98B|8.28B|2020-01-21|Jan 21, 2020|12/2019|2.67|2.65|10.89B|10.89B 2021-12-04 07:32:52|00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||USD|Industrials|Air Freight & Logistics|United States|US9113121068|408255|UPS Stock Price Today UPS Live Ticker - Investing.com|174.46B|174460000000|200.73|2,687,865|19.6%|154.76-220.24|197.76-202.63|199.9|869142150|1.12|27.26|94.41B|94410000000|7.33|4.08|2.04%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.71|2.55|23.11B|22.57B|2021-07-27|Jul 27, 2021|06/2021|3.06|2.81|23.42B|23.19B|2021-04-27|Apr 27, 2021|03/2021|2.77|1.73|22.91B|20.58B|2021-02-02|Feb 02, 2021|12/2020|2.66|2.14|24.75B|22.87B|2020-10-28|Oct 28, 2020|09/2020|2.28|1.9|21.19B|20.21B|2020-07-30|Jul 30, 2020|06/2020|2.13|1.07|20.55B|17.5B|2020-04-28|Apr 28, 2020|03/2020|1.15|1.24|18.04B|17.26B|2020-01-30|Jan 30, 2020|12/2019|2.11|2.11|20.57B|20.67B 2021-12-04 07:32:55|00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US9113631090|18250|United Rentals Stock Price Today URI Live Ticker - Investing.com|24.1B|24100000000|332.83|597,843|40.46%|217.39-414.99|326.88-343.79|339.42|72394435|1.91|20.53|9.22B|9220000000|16.53|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|6.58|6.8|2.6B|2.58B|2021-07-28|Jul 28, 2021|06/2021|4.66|4.87|2.29B|2.23B|2021-04-28|Apr 28, 2021|03/2021|3.45|3.09|2.06B|2B|2021-01-27|Jan 27, 2021|12/2020|5.04|4.26|2.28B|2.17B|2020-10-28|Oct 28, 2020|09/2020|5.4|4.34|2.19B|2.16B|2020-07-29|Jul 29, 2020|06/2020|3.68|1.81|1.94B|1.84B|2020-04-29|Apr 29, 2020|03/2020|3.35|2.78|2.13B|2.08B|2020-01-29|Jan 29, 2020|12/2019|5.6|5.17|2.46B|2.41B 2021-12-04 07:32:58|00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US9139031002|78550|Universal Health Services Stock Price Today UHS Live Ticker - Investing.com|9.78B|9780000000|121.64|744,526|-8.13%|116.23-165|121.1-123.75|121.62|80376923|1.16|9.79|12.45B|12450000000|12.42|0.80|0.66%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2.67|2.75|3.16B|3.1B|2021-07-26|Jul 26, 2021|06/2021|3.76|2.69|3.2B|3.02B|2021-04-26|Apr 26, 2021|03/2021|2.44|2.27|3.01B|2.94B|2021-02-25|Feb 25, 2021|12/2020|3.59|2.79|3.09B|2.99B|2020-10-29|Oct 29, 2020|09/2020|2.88|1.92|2.91B|2.78B|2020-07-27|Jul 27, 2020|06/2020|2.93|0.73|2.73B|2.46B|2020-04-27|Apr 27, 2020|03/2020|1.73|2.58|2.83B|2.92B|2020-02-26|Feb 26, 2020|12/2019|2.79|2.57|2.9B|2.88B 2021-12-04 07:33:01|00472|8174|/equities/unum-group|SnP500/R1000VALUE||USD|Financial|Insurance|United States|US91529Y1064|10500|Unum Stock Price Today UNM Live Ticker - Investing.com|4.75B|4750000000|23.21|3,434,123|-0.85%|20.78-31.98|22.99-23.65|23.03|204453307|1.64|5.90|13.31B|13310000000|3.9|1.20|5.21%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-02|Nov 02, 2021|09/2021|1.03|1.15|2.97B|2.95B|2021-08-03|Aug 03, 2021|06/2021|1.39|1.12|2.99B|2.96B|2021-05-05|May 05, 2021|03/2021|1.04|0.9822|3.07B|2.97B|2021-02-04|Feb 04, 2021|12/2020|1.15|1.2|4.27B|2.98B|2020-10-27|Oct 27, 2020|09/2020|1.21|1.31|3B|3B|2020-07-28|Jul 28, 2020|06/2020|1.23|1.2|3.02B|2.95B|2020-05-04|May 04, 2020|03/2020|1.35|1.38|2.87B|3.05B|2020-02-04|Feb 04, 2020|12/2019|1.41|1.39|3.03B|3.02B 2021-12-04 07:33:06|00473|8241|/equities/valero-energy|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US91913Y1001|9964|Valero Stock Price Today VLO Live Ticker - Investing.com|28.5B|28500000000|69.71|3,826,897|20.38%|51.9-84.95|69.15-72.51|71.17|408835615|2.08|-|94.68B|94680000000|-1.09|3.92|5.51%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.22|0.9216|29.52B|24.97B|2021-07-29|Jul 29, 2021|06/2021|0.48|0.1416|27.75B|21.75B|2021-04-22|Apr 22, 2021|03/2021|-1.73|-1.88|20.81B|19.13B|2021-01-28|Jan 28, 2021|12/2020|-1.06|-1.42|16.6B|15.31B|2020-10-22|Oct 22, 2020|09/2020|-1.16|-1.49|15.81B|15.6B|2020-07-30|Jul 30, 2020|06/2020|-1.25|-1.4|10.4B|13.12B|2020-04-29|Apr 29, 2020|03/2020|0.34|-0.15|22.1B|20.43B|2020-01-30|Jan 30, 2020|12/2019|2.13|1.62|27.88B|27.56B 2021-12-04 07:33:09|00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US92276F1003|448|Ventas Stock Price Today VTR Live Ticker - Investing.com|18.99B|18990000000|47.16|2,304,228|-3.4%|45.4-61.09|46.51-47.42|47|402705782|1.25|89.45|3.73B|3730000000|0.53|1.80|3.83%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.16|0.0543|976.08M|921.1M|2021-08-06|Aug 06, 2021|06/2021|0.23|-0.0788|919.19M|900.56M|2021-05-07|May 07, 2021|03/2021|-0.15|0.02|910.29M|889.02M|2021-02-18|Feb 18, 2021|12/2020|0.29|0.0756|921.17M|914.4M|2020-11-06|Nov 06, 2020|09/2020|0.03|-0.0771|918.94M|903.61M|2020-08-07|Aug 07, 2020|06/2020|-0.42|0.25|943.2M|962.62M|2020-05-08|May 08, 2020|03/2020|1.26|0.18|1.01B|958.78M|2020-02-20|Feb 20, 2020|12/2019|0.03|0.27|996M|973.62M 2021-12-04 07:33:13|00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US9182041080|33600| VF Corp Stock Price Today VFC Live Ticker - Investing.com|29.27B|29270000000|74.51|2,947,621|-13.58%|65.34-90.79|73.77-75.29|74.07|392782274|1.44|28.94|10.95B|10950000000|2.56|2.00|2.70%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-22|Oct 22, 2021|09/2021|1.11|1.15|3.2B|3.49B|2021-07-30|Jul 30, 2021|06/2021|0.27|0.1131|2.19B|2.17B|2021-05-21|May 21, 2021|03/2021|0.27|0.2866|2.58B|2.51B|2021-01-27|Jan 27, 2021|12/2020|0.93|0.9027|2.97B|3.01B|2020-10-16|Oct 16, 2020|09/2020|0.67|0.4806|2.61B|2.49B|2020-07-31|Jul 31, 2020|06/2020|-0.57|-0.66|1.08B|975.74M|2020-05-15|May 15, 2020|03/2020|0.1|0.19|2.1B|2.35B|2020-01-23|Jan 23, 2020|12/2019|1.23|1.10|3.38B|3,872M 2021-12-04 07:33:16|00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||USD|Communication Services|Media|United States|US92556H2067|22109|Viacom Stock Price Today VIAC Live Ticker - Investing.com|20.12B|20120000000|31.07|10,868,049|-15.09%|28.9-101.85|29.9-31.16|29.56|647413846|1.61|6.24|26.81B|26810000000|4.74|0.96|3.25%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7613|6.61B|6.56B|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9643|6.56B|6.49B|2021-05-06|May 06, 2021|03/2021|1.52|1.23|7.41B|7.32B|2021-02-24|Feb 24, 2021|12/2020|1.04|1.01|6.87B|6.88B|2020-11-06|Nov 06, 2020|09/2020|0.91|0.7917|6.12B|5.96B|2020-08-06|Aug 06, 2020|06/2020|1.25|0.94|6.28B|6.18B|2020-05-07|May 07, 2020|03/2020|1.13|0.99|6.67B|6.62B|2020-02-20|Feb 20, 2020|12/2019|0.97|1.41|6.87B|7.34B 2021-12-04 07:33:19|00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US92556V1061|38000|Mylan Stock Price Today VTRS Live Ticker - Investing.com|14.75B|14750000000|12.20|8,779,444|-29.76%|11.96-18.86|12.08-12.29|12.2|1209393416|1.43|-|17.17B|17170000000|-1.91|0.44|3.61%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.9889|0.8834|4.54B|4.39B|2021-08-09|Aug 09, 2021|06/2021|0.9767|0.8733|4.58B|4.4B|2021-05-10|May 10, 2021|03/2021|0.9239|0.799|4.43B|4.2B|2021-03-03|Mar 03, 2021|12/2020|0.76|1.09|3.62B|4.14B|2020-11-06|Nov 06, 2020|09/2020|1.31|1.16|2.97B|3B|2020-08-06|Aug 06, 2020|06/2020|1.11|0.99|2.73B|2.74B|2020-05-11|May 11, 2020|03/2020|0.9034|0.86|2.62B|2.65B|2020-02-27|Feb 27, 2020|12/2019|1.4|1.29|3.19B|3.22B 2021-12-04 07:33:23|00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9290421091|2899|Vornado Stock Price Today VNO Live Ticker - Investing.com|8.46B|8460000000|40.91|1,287,319|1.54%|35.02-50.91|40.37-41.81|41.21|206904196|1.29|-|1.54B|1540000000|-0.63|2.12|5.14%|Feb 14, 2022|2022-02-14||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.14|0.2547|409.21M|380.62M|2021-08-02|Aug 02, 2021|06/2021|0.14|0.2056|378.94M|378.74M|2021-05-03|May 03, 2021|03/2021|0.06|0.0833|379.98M|384.84M|2021-02-16|Feb 16, 2021|12/2020|0.01|-0.0748|376.43M|364.99M|2020-11-02|Nov 02, 2020|09/2020|-0.09|0.8529|363.96M|362.49M|2020-08-03|Aug 03, 2020|06/2020|-0.04|0.41|343.03M|365.94M|2020-05-04|May 04, 2020|03/2020|0.11|0.15|444.53M|427.01M|2020-02-18|Feb 18, 2020|12/2019|0.29|0.85|460.97M|458.36M 2021-12-04 07:33:27|00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||USD|Materials|Construction Materials|United States|US9291601097|8847|Vulcan Materials Stock Price Today VMC Live Ticker - Investing.com|25.4B|25400000000|191.37|838,385|32.37%|134.53-210.16|189.21-197.98|195.81|132705028|0.63|40.12|5.12B|5120000000|4.88|1.48|0.76%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.54|1.65|1.52B|1.46B|2021-08-04|Aug 04, 2021|06/2021|1.57|1.65|1.36B|1.38B|2021-05-04|May 04, 2021|03/2021|0.69|0.4538|1.07B|1.02B|2021-02-16|Feb 16, 2021|12/2020|1.07|0.9874|1.18B|1.17B|2020-11-05|Nov 05, 2020|09/2020|1.56|1.61|1.31B|1.38B|2020-08-04|Aug 04, 2020|06/2020|1.6|1.39|1.32B|1.3B|2020-05-06|May 06, 2020|03/2020|0.47|0.43|1.05B|1.01B|2020-02-18|Feb 18, 2020|12/2019|1.08|1.17|1.19B|1.19B 2021-12-04 07:33:30|00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US94106L1098|48250|Waste Management Stock Price Today WM Live Ticker - Investing.com|68.28B|68280000000|163.22|1,531,359|39.34%|109.11-168.04|161.68-164.87|163.74|418316357|0.83|39.82|17.32B|17320000000|4.11|2.30|1.40%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-26|Oct 26, 2021|09/2021|1.26|1.35|4.67B|4.55B|2021-07-27|Jul 27, 2021|06/2021|1.27|1.19|4.48B|4.24B|2021-04-27|Apr 27, 2021|03/2021|1.06|1.01|4.11B|4.04B|2021-02-18|Feb 18, 2021|12/2020|1.13|1.09|4.07B|3.97B|2020-11-02|Nov 02, 2020|09/2020|1.09|1.02|3.86B|3.73B|2020-07-30|Jul 30, 2020|06/2020|0.88|0.81|3.56B|3.53B|2020-05-06|May 06, 2020|03/2020|0.93|0.92|3.73B|3.72B|2020-02-13|Feb 13, 2020|12/2019|1.19|1.15|3.85B|3.98B 2021-12-04 07:33:33|00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US9418481035|7400|Waters Stock Price Today WAT Live Ticker - Investing.com|20.22B|20220000000|331.35|364,919|42.46%|235.03-428.22|327.18-338.82|334|61036269|0.84|29.95|2.74B|2740000000|11.15|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||34|2021-11-02|Nov 02, 2021|09/2021|2.66|2.36|659.23M|654.62M|2021-08-03|Aug 03, 2021|06/2021|2.6|2.29|681.65M|624.47M|2021-05-05|May 05, 2021|03/2021|2.29|1.57|608.55M|525.32M|2021-02-02|Feb 02, 2021|12/2020|3.65|2.88|786.66M|713.22M|2020-10-27|Oct 27, 2020|09/2020|2.16|1.93|593.78M|546.47M|2020-07-28|Jul 28, 2020|06/2020|2.1|1.55|519.98M|497.72M|2020-04-28|Apr 28, 2020|03/2020|1.15|1.48|464.94M|499.81M|2020-02-04|Feb 04, 2020|12/2019|3.2|3.01|716.29M|714.71M 2021-12-04 07:33:36|00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||USD|Utilities|Multi-Utilities|United States|US92939U1060|7273|Wisconsin Energy Stock Price Today WEC Live Ticker - Investing.com|28.76B|28760000000|91.17|1,054,644|-3.4%|80.55-99.86|88.5-91.37|88.87|315434531|0.23|21.37|8.05B|8050000000|4.16|2.91|3.27%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.92|0.7916|1.75B|1.68B|2021-08-03|Aug 03, 2021|06/2021|0.87|0.7914|1.68B|1.61B|2021-05-03|May 03, 2021|03/2021|1.61|1.47|2.69B|2.37B|2021-02-04|Feb 04, 2021|12/2020|0.76|0.7319|1.93B|2.11B|2020-11-03|Nov 03, 2020|09/2020|0.84|0.7608|1.65B|1.65B|2020-08-04|Aug 04, 2020|06/2020|0.76|0.7|1.55B|1.57B|2020-05-04|May 04, 2020|03/2020|1.43|1.32|2.11B|2.45B|2020-01-30|Jan 30, 2020|12/2019|0.77|0.72|1.95B|2.21B 2021-12-04 07:33:39|00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||USD|Financial|Banks|United States|US9497461015|253871|Wells Fargo Stock Price Today WFC Live Ticker - Investing.com|190.39B|190390000000|47.75|25,157,909|63.75%|28.4-52.56|47.37-49.26|48.91|3987232567|1.31|11.63|40.92B|40920000000|4.2|0.80|1.64%|Jan 14, 2022|2022-01-14||||||||||33|2021-10-14|Oct 14, 2021|09/2021|1.17|0.9956|18.83B|18.27B|2021-07-14|Jul 14, 2021|06/2021|1.38|0.9752|20.27B|17.76B|2021-04-14|Apr 14, 2021|03/2021|1.05|0.7021|18.06B|17.52B|2021-01-15|Jan 15, 2021|12/2020|0.64|0.6|17.93B|18.12B|2020-10-14|Oct 14, 2020|09/2020|0.42|0.4463|18.86B|18.02B|2020-07-14|Jul 14, 2020|06/2020|-0.66|-0.16|17.84B|18.4B|2020-04-14|Apr 14, 2020|03/2020|0.01|0.37|17.72B|19.33B|2020-01-14|Jan 14, 2020|12/2019|0.6|1.12|19.86B|20.12B 2021-12-04 07:33:42|00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US95040Q1040|423|Health Care Stock Price Today WELL Live Ticker - Investing.com|35B|35000000000|80.40|1,910,777|27.24%|59.38-89.8|79.95-82.56|82.08|435274528|1|1,133.23|4.55B|4550000000|0.07|2.44|2.97%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.42|0.2278|1.24B|1.16B|2021-07-29|Jul 29, 2021|06/2021|0.06|0.1417|1.14B|1.09B|2021-04-28|Apr 28, 2021|03/2021|0.17|0.1562|1.05B|1.06B|2021-02-09|Feb 09, 2021|12/2020|0.39|0.1228|1.12B|1.11B|2020-10-28|Oct 28, 2020|09/2020|0.77|0.1523|1.04B|1.14B|2020-08-05|Aug 05, 2020|06/2020|0.42|0.19|1.19B|1.19B|2020-05-06|May 06, 2020|03/2020|0.75|0.39|1.26B|1.25B|2020-02-12|Feb 12, 2020|12/2019|0.55|0.45|1.26B|1.24B 2021-12-04 07:33:45|00485|8117|/equities/western-digital|SnP500/R1000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US9581021055|65600|Western Digital Stock Price Today WDC Live Ticker - Investing.com|17.92B|17920000000|57.52|3,564,626|18.65%|48.23-78.19|56.26-58.12|56.95|311622921|1.52|11.98|18.05B|18050000000|4.76|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.49|2.45|5.05B|5.06B|2021-08-04|Aug 04, 2021|06/2021|2.16|1.51|4.92B|4.55B|2021-04-29|Apr 29, 2021|03/2021|1.02|0.6843|4.14B|3.97B|2021-01-28|Jan 28, 2021|12/2020|0.69|0.5351|3.94B|3.88B|2020-10-28|Oct 28, 2020|09/2020|0.65|0.5474|3.92B|3.83B|2020-08-05|Aug 05, 2020|06/2020|1.23|1.22|4.29B|4.34B|2020-04-30|Apr 30, 2020|03/2020|0.85|0.92|4.18B|4.18B|2020-01-30|Jan 30, 2020|12/2019|0.62|1.51|4.23B|4,257M 2021-12-04 07:33:49|00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US9598021098|11000|Western Union Stock Price Today WU Live Ticker - Investing.com|6.93B|6930000000|17.24|5,617,517|-21.39%|15.69-26.61|16.87-17.37|17.15|402006648|0.94|8.67|5.06B|5060000000|1.98|0.94|5.48%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5753|1.29B|1.32B|2021-08-04|Aug 04, 2021|06/2021|0.48|0.4714|1.29B|1.25B|2021-05-04|May 04, 2021|03/2021|0.44|0.4427|1.21B|1.2B|2021-02-10|Feb 10, 2021|12/2020|0.45|0.4197|1.27B|1.25B|2020-10-29|Oct 29, 2020|09/2020|0.57|0.467|1.26B|1.25B|2020-08-04|Aug 04, 2020|06/2020|0.41|0.35|1.11B|1.08B|2020-05-05|May 05, 2020|03/2020|0.44|0.42|1.19B|1.23B|2020-02-11|Feb 11, 2020|12/2019|0.38|0.43|1.31B|1.32B 2021-12-04 07:33:52|00487|955555|/equities/westrock-co|SnP500/R1000VALUE||USD|Materials|Containers & Packaging|United States|US96145D1054|14471|WestRock Co Stock Price Today WRK Live Ticker - Investing.com|11.86B|11860000000|44.76|1,735,642|4.43%|40.04-62.03|44.53-46.14|44.97|265001543|1.19|14.38|18.75B|18750000000|3.13|1.00|2.22%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-09|Nov 09, 2021|09/2021|1.23|1.15|5.09B|5.03B|2021-08-05|Aug 05, 2021|06/2021|1|0.9695|4.82B|4.71B|2021-05-05|May 05, 2021|03/2021|0.54|0.6285|4.44B|4.52B|2021-01-28|Jan 28, 2021|12/2020|0.61|0.5441|4.4B|4.4B|2020-11-05|Nov 05, 2020|09/2020|0.73|0.6832|4.47B|4.35B|2020-08-04|Aug 04, 2020|06/2020|0.76|0.44|4.24B|4.26B|2020-05-05|May 05, 2020|03/2020|0.67|0.61|4.45B|4.47B|2020-01-30|Jan 30, 2020|12/2019|0.58|0.59|4.42B|4.38B 2021-12-04 07:33:56|00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9621661043|9372|Weyer Stock Price Today WY Live Ticker - Investing.com|28.71B|28710000000|38.33|3,732,053|29.98%|29.83-41.68|37.94-39.16|38.51|749045000|1.75|11.64|10.06B|10060000000|3.31|0.68|1.77%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.6|0.5537|2.35B|2.34B|2021-07-30|Jul 30, 2021|06/2021|1.37|1.4|3.14B|3.1B|2021-04-30|Apr 30, 2021|03/2021|0.91|0.9339|2.51B|2.57B|2021-01-29|Jan 29, 2021|12/2020|0.48|0.4661|2.06B|1.93B|2020-10-30|Oct 30, 2020|09/2020|0.52|0.4594|2.11B|1.99B|2020-07-31|Jul 31, 2020|06/2020|0.11|0.00|1.63B|1.42B|2020-05-01|May 01, 2020|03/2020|0.18|0.13|1.73B|1.68B|2020-01-31|Jan 31, 2020|12/2019|0.03|0.06|1.55B|1.55B 2021-12-04 07:33:59|00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US9633201069|78000|Whirlpool Stock Price Today WHR Live Ticker - Investing.com|13.55B|13550000000|223.04|635,839|19.34%|171.33-257.68|221.05-224.36|222|60743084|1.74|7.10|21.97B|21970000000|31.25|5.60|2.52%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-21|Oct 21, 2021|09/2021|6.68|6.14|5.49B|5.72B|2021-07-21|Jul 21, 2021|06/2021|6.64|6|5.32B|5.03B|2021-04-21|Apr 21, 2021|03/2021|7.2|5.4|5.36B|4.91B|2021-01-27|Jan 27, 2021|12/2020|6.64|6.25|5.8B|5.62B|2020-10-21|Oct 21, 2020|09/2020|6.91|4.2|5.29B|4.76B|2020-07-22|Jul 22, 2020|06/2020|2.15|0.96|4.04B|3.62B|2020-04-30|Apr 30, 2020|03/2020|2.82|2.62|4.33B|4.3B|2020-01-27|Jan 27, 2020|12/2019|4.91|4.27|5.38B|5.52B 2021-12-04 07:34:04|00490|8122|/equities/williams-cos|SnP500/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US9694571004|4739|Williams Stock Price Today WMB Live Ticker - Investing.com|32.94B|32940000000|27.11|8,122,610|25.74%|19.85-29.89|26.89-27.64|27.25|1215029799|1.46|32.91|9.46B|9460000000|0.83|1.64|6.02%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-01|Nov 01, 2021|09/2021|0.34|0.2833|2.48B|2.09B|2021-08-02|Aug 02, 2021|06/2021|0.27|0.2813|2.28B|2.07B|2021-05-03|May 03, 2021|03/2021|0.35|0.2932|2.61B|1.97B|2021-02-22|Feb 22, 2021|12/2020|0.31|0.3095|2.09B|1.87B|2020-11-02|Nov 02, 2020|09/2020|0.2508|0.2711|1.93B|1.76B|2020-08-03|Aug 03, 2020|06/2020|0.25|0.24|1.78B|1.79B|2020-05-04|May 04, 2020|03/2020|0.26|0.27|1.91B|2.13B|2020-02-19|Feb 19, 2020|12/2019|0.24|0.25|2.11B|2B 2021-12-04 07:34:08|00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||USD|Financial|Insurance|United States|IE00BDB6Q211|46000|Willis Stock Price Today WLTW Live Ticker - Investing.com|28.76B|28760000000|230.84|1,573,990|8.47%|197.63-271.87|228.57-233.93|231.97|124606097|0.76|14.49|11.65B|11650000000|16.01|3.20|1.38%|Feb 10, 2022|2022-02-10||||||||||30|2021-10-28|Oct 28, 2021|09/2021|1.73|1.59|1.97B|2.1B|2021-08-03|Aug 03, 2021|06/2021|2.66|1.96|2.29B|2.21B|2021-04-29|Apr 29, 2021|03/2021|3.64|3.28|2.59B|2.49B|2021-02-09|Feb 09, 2021|12/2020|5.23|5.03|2.76B|2.7B|2020-10-29|Oct 29, 2020|09/2020|1.33|1.3|2.01B|1.97B|2020-07-30|Jul 30, 2020|06/2020|1.8|1.63|2.11B|2.05B|2020-04-30|Apr 30, 2020|03/2020|3.34|3.13|2.47B|2.47B|2020-02-06|Feb 06, 2020|12/2019|4.9|4.86|2.69B|2.64B 2021-12-04 07:34:11|00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US3848021040|22450|Grainger W.W. Stock Price Today GWW Live Ticker - Investing.com|25.32B|25320000000|491.44|222,722|22.04%|356.23-501.05|483.04-492.13|488.01|51520047|1.24|27.64|12.6B|12600000000|17.66|6.48|1.33%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-29|Oct 29, 2021|09/2021|5.65|5.31|3.37B|3.32B|2021-07-30|Jul 30, 2021|06/2021|4.27|4.61|3.21B|3.22B|2021-04-30|Apr 30, 2021|03/2021|4.48|4.32|3.08B|3.05B|2021-02-03|Feb 03, 2021|12/2020|3.66|3.86|2.94B|2.92B|2020-10-22|Oct 22, 2020|09/2020|4.52|4.15|3.02B|2.99B|2020-07-23|Jul 23, 2020|06/2020|3.75|3.46|2.84B|2.76B|2020-04-23|Apr 23, 2020|03/2020|4.24|4.46|3B|2.87B|2020-01-30|Jan 30, 2020|12/2019|3.88|4.01|2.85B|2.85B 2021-12-04 07:34:14|00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US9831341071|27500|Wynn Stock Price Today WYNN Live Ticker - Investing.com|9.19B|9190000000|80.10|5,111,815|-26.17%|76.03-143.75|79-82.36|82.29|114728261|2.42|-|3.41B|3410000000|-7.59|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-1.24|-1.31|994.64M|978.32M|2021-08-04|Aug 04, 2021|06/2021|-1.12|-1.55|990.11M|915.68M|2021-05-10|May 10, 2021|03/2021|-2.41|-2.02|725.78M|758.02M|2021-02-04|Feb 04, 2021|12/2020|-2.45|-2.4|686M|678.39M|2020-11-05|Nov 05, 2020|09/2020|-7.04|-3.46|370.45M|434.49M|2020-08-04|Aug 04, 2020|06/2020|-6.14|-4.94|85.7M|215.47M|2020-05-06|May 06, 2020|03/2020|-3.54|-1.2|953.72M|1.02B|2020-02-06|Feb 06, 2020|12/2019|-0.62|0.92|1.65B|1.71B 2021-12-04 07:34:17|00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US98421M1062|23600|Xerox Stock Price Today XRX Live Ticker - Investing.com|3.57B|3570000000|20.00|2,305,733|-11.97%|17.6-26.95|19.89-20.3|19.9|178512056|1.7|13.42|7.19B|7190000000|1.48|1.00|4.77%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.4313|1.76B|1.81B|2021-07-27|Jul 27, 2021|06/2021|0.47|0.3697|1.79B|1.77B|2021-04-20|Apr 20, 2021|03/2021|0.22|0.2883|1.71B|1.59B|2021-01-26|Jan 26, 2021|12/2020|0.58|0.628|1.93B|1.9B|2020-10-27|Oct 27, 2020|09/2020|0.48|0.2595|1.77B|1.58B|2020-07-28|Jul 28, 2020|06/2020|0.15|-0.07|1.47B|1.48B|2020-04-28|Apr 28, 2020|03/2020|0.21|0.29|1.86B|1.78B|2020-01-28|Jan 28, 2020|12/2019|1.33|1.11|2.44B|2.41B 2021-12-04 07:34:20|00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US98419M1009|15600|Xylem Stock Price Today XYL Live Ticker - Investing.com|21.29B|21290000000|118.09|777,058|22.06%|94.63-138.78|115.71-120.35|120.34|180325272|1.05|47.26|5.25B|5250000000|2.55|1.12|0.93%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.63|0.5918|1.27B|1.29B|2021-08-03|Aug 03, 2021|06/2021|0.66|0.6256|1.35B|1.31B|2021-05-04|May 04, 2021|03/2021|0.56|0.3751|1.26B|1.17B|2021-02-04|Feb 04, 2021|12/2020|0.81|0.6871|1.37B|1.29B|2020-10-29|Oct 29, 2020|09/2020|0.62|0.5057|1.22B|1.16B|2020-07-30|Jul 30, 2020|06/2020|0.4|0.38|1.16B|1.11B|2020-05-05|May 05, 2020|03/2020|0.23|0.37|1.12B|1.16B|2020-02-06|Feb 06, 2020|12/2019|0.89|0.89|1.37B|1.38B 2021-12-04 07:34:24|00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US9884981013|38000|Yum Stock Price Today YUM Live Ticker - Investing.com|36.59B|36590000000|124.83|1,509,708|19.43%|101.18-135.77|123.79-127.99|126.53|293133103|1.06|24.40|6.44B|6440000000|5.18|2.00|1.58%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|1.61B|1.59B|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9588|1.6B|1.48B|2021-04-28|Apr 28, 2021|03/2021|1.07|0.8684|1.49B|1.45B|2021-02-04|Feb 04, 2021|12/2020|1.15|1.01|1.74B|1.72B|2020-10-29|Oct 29, 2020|09/2020|1.01|0.8043|1.45B|1.42B|2020-07-30|Jul 30, 2020|06/2020|0.82|0.54|1.2B|1.18B|2020-04-29|Apr 29, 2020|03/2020|0.64|0.67|1.26B|1.22B|2020-02-06|Feb 06, 2020|12/2019|1|1.13|1.69B|1.66B 2021-12-04 07:34:27|00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US98956P1021|20000|Zimmer Holding Stock Price Today ZBH Live Ticker - Investing.com|25.32B|25320000000|121.22|1,449,560|-17.15%|119.55-180.36|120.04-123.91|122.93|208908008|1.24|30.30|7.88B|7880000000|4.06|0.96|0.78%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.76|1.92B|1.94B|2021-08-03|Aug 03, 2021|06/2021|1.9|1.86|2.03B|1.97B|2021-05-04|May 04, 2021|03/2021|1.71|1.53|1.85B|1.76B|2021-02-05|Feb 05, 2021|12/2020|2.11|2.06|2.09B|2.08B|2020-11-06|Nov 06, 2020|09/2020|1.81|1.07|1.93B|1.71B|2020-08-04|Aug 04, 2020|06/2020|0.05|-0.71|1.23B|921.26M|2020-05-11|May 11, 2020|03/2020|1.7|1.43|1.78B|1.82B|2020-02-04|Feb 04, 2020|12/2019|2.3|2.27|2.13B|2.11B 2021-12-04 07:34:32|00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||USD|Financial|Banks|United States|US9897011071|9678|Zions Stock Price Today ZION Live Ticker - Investing.com|9.69B|9690000000|61.91|1,280,274|45.95%|40.54-68.25|61.24-64.4|64.05|156463463|1.43|9.03|1.48B|1480000000|7.09|1.52|2.37%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-18|Oct 18, 2021|09/2021|1.45|1.35|706M|705.72M|2021-07-19|Jul 19, 2021|06/2021|2.08|1.29|760M|706.03M|2021-04-19|Apr 19, 2021|03/2021|1.9|1.18|714M|703.55M|2021-01-19|Jan 19, 2021|12/2020|1.66|1.02|716M|698.88M|2020-10-19|Oct 19, 2020|09/2020|1.01|0.8788|712M|710.81M|2020-07-20|Jul 20, 2020|06/2020|0.34|0.35|686M|689.77M|2020-04-20|Apr 20, 2020|03/2020|0.04|0.56|689M|692.45M|2020-01-21|Jan 21, 2020|12/2019|0.97|1.04|711M|712.03M 2021-12-04 07:34:34|00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US98978V1035|11300|Zoetis Inc Stock Price Today ZTS Live Ticker - Investing.com|105.66B|105660000000|223.33|1,488,643|42.19%|141.41-228.89|220.48-226.11|223.19|473125822|0.65|53.76|7.62B|7620000000|4.15|1.00|0.45%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.25|1.11|1.99B|1.93B|2021-08-05|Aug 05, 2021|06/2021|1.19|1.09|1.95B|1.83B|2021-05-06|May 06, 2021|03/2021|1.26|1.04|1.87B|1.72B|2021-02-16|Feb 16, 2021|12/2020|0.91|0.8635|1.81B|1.74B|2020-11-05|Nov 05, 2020|09/2020|1.1|0.9112|1.79B|1.63B|2020-08-06|Aug 06, 2020|06/2020|0.89|0.64|1.55B|1.35B|2020-05-06|May 06, 2020|03/2020|0.95|0.86|1.53B|1.5B|2020-02-13|Feb 13, 2020|12/2019|0.92|0.88|1.67B|1.64B 2021-12-04 07:34:38|00500|41239|/equities/servicenow-inc|R1000GROWTH||USD|Information Technology|Software|United States|US81762P1021|13096|ServiceNow Inc Stock Price Today NOW Live Ticker - Investing.com|122.01B|122010000000|613.11|1,050,468|16.73%|448.27-707.6|593.16-628.76|623.37|198995000|1.03|571.95|5.53B|5530000000|1.09|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.55|1.39|1.51B|1.48B|2021-07-28|Jul 28, 2021|06/2021|1.42|1.21|1.41B|1.36B|2021-04-28|Apr 28, 2021|03/2021|1.52|1.35|1.36B|1.34B|2021-01-27|Jan 27, 2021|12/2020|1.17|1.06|1.25B|1.22B|2020-10-28|Oct 28, 2020|09/2020|1.21|1.03|1.15B|1.11B|2020-07-29|Jul 29, 2020|06/2020|1.23|1.01|1.07B|1.05B|2020-04-29|Apr 29, 2020|03/2020|1.05|0.95|1.05B|1.02B|2020-01-29|Jan 29, 2020|12/2019|0.96|0.87|951.77M|941.33M 2021-12-04 07:34:42|00501|13933|/equities/the-blackstone-group|R1000GROWTH||USD|Financial|Capital Markets|United States|US09260D1072|3165|The Blackstone Stock Price Today BX Live Ticker - Investing.com|162.05B|162050000000|135.25|3,788,904|120.28%|61.27-149.78|133-143.41|141.24|1198182462|1.39|19.39|20.44B|20440000000|7.28|4.11|2.91%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-21|Oct 21, 2021|09/2021|1.28|0.8939|3.04B|2.29B|2021-07-22|Jul 22, 2021|06/2021|0.82|0.7906|2.12B|1.92B|2021-04-22|Apr 22, 2021|03/2021|0.96|0.7603|2.05B|1.82B|2021-01-27|Jan 27, 2021|12/2020|1.13|0.9016|2.8B|2.18B|2020-10-28|Oct 28, 2020|09/2020|0.63|0.5787|1.46B|1.45B|2020-07-23|Jul 23, 2020|06/2020|0.43|0.43|1.11B|1.13B|2020-04-23|Apr 23, 2020|03/2020|0.46|0.51|1.14B|1.38B|2020-01-30|Jan 30, 2020|12/2019|0.72|0.66|1.79B|1.62B 2021-12-04 07:34:45|00502|961620|/equities/square-inc|R1000GROWTH||USD|Information Technology|IT Services|United States|US8522341036|5477|Square Inc Stock Price Today SQ Live Ticker - Investing.com|83.63B|83630000000|181.31|7,283,770|-11.78%|174.36-289.2|174.34-192.89|192.15|461275637|2.39|202.05|16.74B|16740000000|0.95|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3789|3.84B|4.39B|2021-08-02|Aug 02, 2021|06/2021|0.66|0.3122|4.68B|4.99B|2021-05-06|May 06, 2021|03/2021|0.41|0.171|5.06B|3.34B|2021-02-23|Feb 23, 2021|12/2020|0.32|0.242|3.16B|3.1B|2020-11-05|Nov 05, 2020|09/2020|0.34|0.1614|3.03B|2.04B|2020-08-05|Aug 05, 2020|06/2020|0.18|-0.03|1.92B|1.19B|2020-05-06|May 06, 2020|03/2020|-0.02|0.13|1.38B|615.87M|2020-02-26|Feb 26, 2020|12/2019|0.23|0.21|1.31B|613.46M 2021-12-04 07:34:47|00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US8334451098|3260|Snowflake Inc Stock Price Today SNOW Live Ticker - Investing.com|103.84B|103840000000|345.11|3,284,658|1.54%|184.83-428.68|330.82-360.01|360.28|300900000|-|-|851.2M|851200000|-2.5|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||10|2021-12-01|Dec 01, 2021|10/2021|0.037|-0.0567|334.44M|305.62M|2021-08-25|Aug 25, 2021|07/2021|-0.1206|-0.1475|272.2M|256.11M|2021-05-26|May 26, 2021|04/2021|-0.1173|-0.1548|228.91M|212.6M|2021-03-03|Mar 03, 2021|01/2021|-0.1565|-0.1693|190.47M|178.55M|2020-12-02|Dec 02, 2020|10/2020|-0.28|-0.2287|159.62M|147.67M|2020-09-30|Sep 30, 2020|07/2020|-0.24|-0.24|133.1M|133.11M|2020-08-24|Aug 24, 2020|01/2020|-0.3|--|87.69M|--|2020-08-24|Aug 24, 2020|07/2019|-0.34|--|60.34M|-- 2021-12-04 07:34:50|00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US90353T1007|24700|Uber Technologies Inc Stock Price Today UBER Live Ticker - Investing.com|69.55B|69550000000|35.85|26,809,835|-31.74%|35.26-64.05|35.26-37.84|38.12|1940118248|-|-|13.9B|13900000000|-1.29|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-1.28|-0.3337|4.85B|4.42B|2021-08-04|Aug 04, 2021|06/2021|0.58|-0.5216|3.93B|3.76B|2021-05-05|May 05, 2021|03/2021|-0.06|-0.5586|2.9B|3.27B|2021-02-10|Feb 10, 2021|12/2020|-0.54|-0.5378|3.17B|3.16B|2020-11-05|Nov 05, 2020|09/2020|-0.62|-0.6066|3.13B|3.2B|2020-08-06|Aug 06, 2020|06/2020|-1.02|-0.89|2.24B|2.08B|2020-05-07|May 07, 2020|03/2020|-1.7|-0.84|3.54B|3.53B|2020-02-06|Feb 06, 2020|12/2019|-0.64|-0.68|4.07B|4.07B 2021-12-04 07:34:53|00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||USD|Information Technology|Software|United States|US6974351057|10473|Palo Alto Networks Inc Stock Price Today PANW Live Ticker - Investing.com|51.39B|51390000000|520.86|1,273,270|75.59%|298.53-559.54|518.52-543.31|535.3|98666401|1.38|-|4.56B|4560000000|-5.27|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-18|Nov 18, 2021|10/2021|1.64|1.57|1.25B|1.2B|2021-08-24|Aug 24, 2021|07/2021|1.6|1.43|1.22B|1.17B|2021-05-20|May 20, 2021|04/2021|1.38|1.29|1.07B|1.06B|2021-02-22|Feb 22, 2021|01/2021|1.55|1.43|1.02B|985.6M|2020-11-16|Nov 16, 2020|10/2020|1.62|1.33|946M|921.68M|2020-08-24|Aug 24, 2020|07/2020|1.48|1.39|950.4M|924M|2020-05-21|May 21, 2020|04/2020|1.17|0.94|869.4M|831.17M|2020-02-24|Feb 24, 2020|01/2020|1.19|1.13|816.7M|842.55M 2021-12-04 07:34:55|00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US18915M1071|2240|Cloudflare Inc Stock Price Today NET Live Ticker - Investing.com|51.38B|51380000000|159.69|3,873,981|115.42%|60.96-221.64|150.2-167.7|166.37|321745579|-|-|588.77M|588770000|-0.7|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||11|2021-11-04|Nov 04, 2021|09/2021|0.00|-0.0365|172.35M|165.67M|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.0358|152.43M|146.09M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.0295|138.06M|130.98M|2021-02-11|Feb 11, 2021|12/2020|-0.02|-0.0342|125.93M|118.32M|2020-11-05|Nov 05, 2020|09/2020|-0.02|-0.0519|114.16M|103.19M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.06|99.72M|94.17M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.06|91.25M|86.97M|2020-02-13|Feb 13, 2020|12/2019|-0.06|-0.07|83.93M|78.89M 2021-12-04 07:34:59|00507|16141|/equities/fortinet|R1000GROWTH||USD|Information Technology|Software|United States|US34959E1091|9700|Fortinet Stock Price Today FTNT Live Ticker - Investing.com|49.51B|49510000000|302.82|951,050|140.16%|124.16-355.35|296.67-313.25|313.11|163499790|1.16|94.10|3.13B|3130000000|3.33|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.99|0.9416|867.2M|811.55M|2021-07-29|Jul 29, 2021|06/2021|0.95|0.8779|801.1M|745.14M|2021-04-29|Apr 29, 2021|03/2021|0.81|0.7377|710.3M|680.73M|2021-02-04|Feb 04, 2021|12/2020|1.06|0.9659|748M|722.47M|2020-10-29|Oct 29, 2020|09/2020|0.88|0.7793|651.1M|639.19M|2020-08-06|Aug 06, 2020|06/2020|0.82|0.65|615.5M|599.09M|2020-05-06|May 06, 2020|03/2020|0.6|0.5|576.9M|556.54M|2020-02-06|Feb 06, 2020|12/2019|0.76|0.7|614.4M|603.58M 2021-12-04 07:35:01|00508|1152784|/equities/datadog-inc|R1000GROWTH||USD|Information Technology|Software|United States|US23804L1035|2185|Datadog Inc Stock Price Today DDOG Live Ticker - Investing.com|51.24B|51240000000|164.22|2,959,155|68.67%|69.75-199.68|152.82-168.88|169.44|312016368|-|-|880.12M|880120000|-0.14|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||14|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0617|270.49M|247.77M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0332|233.55M|212.49M|2021-05-06|May 06, 2021|03/2021|0.06|0.031|198.55M|186.62M|2021-02-11|Feb 11, 2021|12/2020|0.06|0.0183|177.53M|163.59M|2020-11-10|Nov 10, 2020|09/2020|0.05|0.0094|154.68M|144.33M|2020-08-06|Aug 06, 2020|06/2020|0.05|0.01|140.01M|135.42M|2020-05-11|May 11, 2020|03/2020|0.06|-0.01|131.25M|117.71M|2020-02-13|Feb 13, 2020|12/2019|0.03|-0.02|113.64M|102.41M 2021-12-04 07:35:04|00509|48371|/equities/veeva-sys-inc|R1000GROWTH||USD|Healthcare|Health Care Technology|United States|US9224751084|4506|Veeva Systems Inc Class A Stock Price Today VEEV Live Ticker - Investing.com|38.28B|38280000000|249.49|731,549|-8.91%|235.74-343.96|247.03-264|262.41|153417687|0.79|94.47|1.76B|1760000000|2.78|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-12-01|Dec 01, 2021|10/2021|0.97|0.8777|476.11M|465.96M|2021-09-01|Sep 01, 2021|07/2021|0.94|0.8662|455.59M|451.97M|2021-05-27|May 27, 2021|04/2021|0.91|0.7809|433.57M|410.07M|2021-03-02|Mar 02, 2021|01/2021|0.78|0.6811|396.76M|380.22M|2020-12-01|Dec 01, 2020|10/2020|0.78|0.6794|377.52M|361.86M|2020-08-27|Aug 27, 2020|07/2020|0.72|0.64|353.68M|340.12M|2020-05-28|May 28, 2020|04/2020|0.66|0.59|337.11M|324.83M|2020-03-03|Mar 03, 2020|01/2020|0.54|0.52|311.51M|298.38M 2021-12-04 07:35:07|00510|989534|/equities/trade-desk-inc|R1000GROWTH||USD|Information Technology|Software|United States|US88339J1051|1545|Trade Desk Inc Stock Price Today TTD Live Ticker - Investing.com|43.02B|43020000000|89.51|4,894,027|0.89%|46.71-114.09|88.18-95.75|95.89|480633352|2.34|169.49|1.12B|1120000000|0.57|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.18|0.1501|301.1M|283.52M|2021-08-09|Aug 09, 2021|06/2021|0.18|0.1278|279.97M|261.57M|2021-05-10|May 10, 2021|03/2021|0.141|0.0804|219.8M|216.9M|2021-02-18|Feb 18, 2021|12/2020|0.371|1.88|319.91M|292.36M|2020-11-05|Nov 05, 2020|09/2020|1.27|0.4516|216.11M|180.83M|2020-08-06|Aug 06, 2020|06/2020|0.92|0.18|139.4M|135.43M|2020-05-07|May 07, 2020|03/2020|0.9|0.38|160.7M|155.9M|2020-02-27|Feb 27, 2020|12/2019|1.49|1.19|215.9M|213.53M 2021-12-04 07:35:10|00511|1072316|/equities/spotify-technology|R1000GROWTH||USD|Communication Services|Entertainment|United States|LU1778762911|5584|Spotify Technology SA Stock Price Today SPOT Live Ticker - Investing.com|43.83B|43830000000|228.80|1,269,039|-27.69%|201.68-387.19|221.15-233.73|228.54|191554422|1.62|-|10.35B|10350000000|-0.71|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.2099|2.5B|2.45B|2021-07-28|Jul 28, 2021|06/2021|-0.103|-0.367|2.33B|2.29B|2021-04-28|Apr 28, 2021|03/2021|-0.25|-0.4025|2.15B|2.14B|2021-02-03|Feb 03, 2021|12/2020|-0.66|-0.4933|2.17B|2.14B|2020-10-29|Oct 29, 2020|09/2020|-0.58|-0.5255|1.98B|2B|2020-07-29|Jul 29, 2020|06/2020|-1.91|-0.35|1.89B|1.92B|2020-04-29|Apr 29, 2020|03/2020|0.00|-0.49|1.85B|1,855M|2020-02-05|Feb 05, 2020|12/2019|-1.14|-0.25|1.86B|1,894M 2021-12-04 07:35:12|00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||USD|Information Technology|Software|United States|US69608A1088|2733|Palantir Technologies Inc Stock Price Today PLTR Live Ticker - Investing.com|38.05B|38050000000|18.98|45,229,369|-21.02%|17.1-45|18.4-19.53|19.69|2004820930|-|-|1.43B|1430000000|-0.28|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||7|2021-11-09|Nov 09, 2021|09/2021|0.04|0.0372|392.15M|385.02M|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0354|375.64M|360.3M|2021-05-11|May 11, 2021|03/2021|0.04|0.0366|341.23M|332.24M|2021-02-16|Feb 16, 2021|12/2020|0.0678|0.0206|322.09M|300.74M|2020-11-12|Nov 12, 2020|09/2020|0.0523|0.0203|289.37M|279.35M|2020-09-14|Sep 14, 2020|12/2019|-0.1|--|481.2M|--|2020-09-02|Sep 02, 2020|06/2020|0.01|--|251.89M|--| 2021-12-04 07:35:16|00513|942355|/equities/hubspot-inc|R1000GROWTH||USD|Information Technology|Software|United States|US4435731009|5496|HubSpot Inc Stock Price Today HUBS Live Ticker - Investing.com|35.2B|35200000000|745.03|513,651|92.1%|347.78-866|705.79-797|793.72|47249897|1.69|-|1.18B|1180000000|-1.65|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4346|339.2M|326.58M|2021-08-04|Aug 04, 2021|06/2021|0.43|0.3164|310.79M|295.94M|2021-05-05|May 05, 2021|03/2021|0.31|0.2924|281.37M|263.85M|2021-02-11|Feb 11, 2021|12/2020|0.4|0.2331|252.07M|236.51M|2020-11-05|Nov 05, 2020|09/2020|0.28|0.1315|228.39M|210.78M|2020-08-05|Aug 05, 2020|06/2020|0.34|0.24|203.61M|195.63M|2020-05-06|May 06, 2020|03/2020|0.35|0.23|198.97M|191.24M|2020-02-12|Feb 12, 2020|12/2019|0.45|0.42|186.19M|180.96M 2021-12-04 07:35:19|00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US55354G1004|4237|MSCI Stock Price Today MSCI Live Ticker - Investing.com|49.75B|49750000000|603.45|295,435|43.92%|380-679.85|592.63-633.51|629.58|82446714|0.98|76.38|1.94B|1940000000|8.24|4.16|0.66%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.53|2.43|517.1M|509.32M|2021-07-27|Jul 27, 2021|06/2021|2.45|2.31|498.18M|489.5M|2021-04-27|Apr 27, 2021|03/2021|2.46|2.25|478.42M|471.78M|2021-01-28|Jan 28, 2021|12/2020|1.96|1.94|443.66M|445.9M|2020-10-27|Oct 27, 2020|09/2020|2.2|1.82|425.33M|424.48M|2020-07-28|Jul 28, 2020|06/2020|1.77|1.68|409.62M|410.25M|2020-04-28|Apr 28, 2020|03/2020|1.9|1.69|416.78M|416.52M|2020-01-30|Jan 30, 2020|12/2019|1.67|1.61|406.61M|402.52M 2021-12-04 07:35:23|00515|32341|/equities/epam-systems-inc|R1000GROWTH||USD|Information Technology|IT Services|United States|US29414B1044|41168|EPAM Systems Stock Price Today EPAM Live Ticker - Investing.com|33.84B|33840000000|596.69|273,717|86.65%|314.08-725.4|584.5-624.07|619.84|56719559|1.44|86.00|3.37B|3370000000|7.21|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.42|2.22|988.54M|964.61M|2021-08-05|Aug 05, 2021|06/2021|2.05|1.94|881.37M|859.85M|2021-05-06|May 06, 2021|03/2021|1.81|1.69|780.78M|764.57M|2021-02-18|Feb 18, 2021|12/2020|1.81|1.71|723.49M|703.49M|2020-11-05|Nov 05, 2020|09/2020|1.65|1.47|652.24M|641.55M|2020-08-06|Aug 06, 2020|06/2020|1.46|1.2|632.4M|596.69M|2020-05-07|May 07, 2020|03/2020|1.43|1.4|651.36M|647.54M|2020-02-20|Feb 20, 2020|12/2019|1.51|1.44|632.78M|618.11M 2021-12-04 07:35:29|00516|1052405|/equities/mongodb|R1000GROWTH||USD|Information Technology|IT Services|United States|US60937P1066|2934|MongoDB Stock Price Today MDB Live Ticker - Investing.com|29.79B|29790000000|450.16|802,333|65.49%|238.01-590|435.82-483.23|481.59|66178101|0.66|-|702.17M|702170000|-4.74|N/A|N/A|Dec 06, 2021|2021-12-06||||||||||19|2021-09-02|Sep 02, 2021|07/2021|-0.24|-0.3937|198.75M|184.31M|2021-06-03|Jun 03, 2021|04/2021|-0.15|-0.3597|181.65M|169.75M|2021-03-09|Mar 09, 2021|01/2021|-0.33|-0.3879|171M|157.05M|2020-12-08|Dec 08, 2020|10/2020|-0.31|-0.4434|150.77M|138.75M|2020-09-02|Sep 02, 2020|07/2020|-0.22|-0.4|138.28M|126.81M|2020-06-04|Jun 04, 2020|04/2020|-0.13|-0.25|130.33M|119.68M|2020-03-17|Mar 17, 2020|01/2020|-0.25|-0.28|123.52M|110.61M|2019-12-09|Dec 09, 2019|10/2019|-0.26|-0.28|109.44M|99.74M 2021-12-04 07:35:31|00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US6795801009|21601|Old Dominion Freight Line Stock Price Today ODFL Live Ticker - Investing.com|41.29B|41290000000|358.98|581,329|73.41%|189.45-364.83|352.59-363.46|357.05|115011172|1.03|44.13|4.92B|4920000000|8.09|0.80|0.22%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.47|2.37|1.4B|1.37B|2021-07-28|Jul 28, 2021|06/2021|2.31|2.2|1.32B|1.26B|2021-04-22|Apr 22, 2021|03/2021|1.7|1.58|1.13B|1.1B|2021-02-04|Feb 04, 2021|12/2020|1.61|1.57|1.07B|1.05B|2020-10-27|Oct 27, 2020|09/2020|1.71|1.52|1.06B|1.05B|2020-07-30|Jul 30, 2020|06/2020|1.25|1.03|896.21M|897.39M|2020-04-23|Apr 23, 2020|03/2020|1.11|1.12|987.36M|982.15M|2020-02-06|Feb 06, 2020|12/2019|1.2|1.19|1.01B|1.01B 2021-12-04 07:35:35|00518|31028|/equities/enphase-energy-inc|R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US29355A1079|850|Enphase Stock Price Today ENPH Live Ticker - Investing.com|29.29B|29290000000|217.10|2,303,506|70.05%|109.33-282.46|215.79-243.39|235|134912448|1.33|205.19|1.23B|1230000000|1.15|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.4922|351.52M|345.08M|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4163|316.06M|312.42M|2021-04-27|Apr 27, 2021|03/2021|0.56|0.4561|301.75M|292.45M|2021-02-09|Feb 09, 2021|12/2020|0.51|0.4106|264.84M|254.48M|2020-10-27|Oct 27, 2020|09/2020|0.3|0.2375|178.5M|169.69M|2020-08-04|Aug 04, 2020|06/2020|0.17|0.14|125.54M|123.41M|2020-05-05|May 05, 2020|03/2020|0.38|0.32|205.55M|202.19M|2020-02-18|Feb 18, 2020|12/2019|0.39|0.33|210.03M|205.27M 2021-12-04 07:35:38|00519|949620|/equities/etsy-inc|R1000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US29786A1060|2338|Etsy Inc Stock Price Today ETSY Live Ticker - Investing.com|29.33B|29330000000|231.33|2,205,887|49.5%|153.68-307.75|224.51-250.49|249.56|126780745|1.64|73.27|2.23B|2230000000|3.41|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.62|0.5491|532.43M|519.26M|2021-08-04|Aug 04, 2021|06/2021|0.68|0.6408|528.9M|525.51M|2021-05-05|May 05, 2021|03/2021|1|0.8832|550.65M|530.41M|2021-02-25|Feb 25, 2021|12/2020|1.08|0.5867|617.36M|515.65M|2020-10-28|Oct 28, 2020|09/2020|0.7|0.5721|451.48M|412.67M|2020-08-05|Aug 05, 2020|06/2020|0.75|0.39|428.74M|329.98M|2020-05-06|May 06, 2020|03/2020|0.1|0.18|228.06M|220.21M|2020-02-26|Feb 26, 2020|12/2019|0.25|0.16|270M|264.91M 2021-12-04 07:35:42|00520|1050149|/equities/roku|R1000GROWTH||USD|Communication Services|Entertainment|United States|US77543R1023|1925|Roku Inc Stock Price Today ROKU Live Ticker - Investing.com|27.62B|27620000000|205.55|3,749,351|-28.9%|199.29-490.42|199.14-210.53|210.26|134362759|1.74|101.41|2.55B|2550000000|2.07|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.48|0.0641|679.95M|683.5M|2021-08-04|Aug 04, 2021|06/2021|0.52|0.1259|645.12M|618.81M|2021-05-06|May 06, 2021|03/2021|0.54|-0.1284|574.18M|491.57M|2021-02-18|Feb 18, 2021|12/2020|0.49|-0.0538|649.89M|618.19M|2020-11-05|Nov 05, 2020|09/2020|0.09|-0.4159|451.66M|369.07M|2020-08-05|Aug 05, 2020|06/2020|-0.35|-0.52|356.07M|315.74M|2020-05-07|May 07, 2020|03/2020|-0.45|-0.46|320.77M|305.25M|2020-02-13|Feb 13, 2020|12/2019|-0.13|-0.13|411.23M|391.58M 2021-12-04 07:35:46|00521|17608|/equities/zebra-tech|R1000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US9892071054|8800|Zebra Stock Price Today ZBRA Live Ticker - Investing.com|31.44B|31440000000|588.29|243,667|57.99%|363-614.09|579.46-605|596.96|53441491|1.55|38.07|5.47B|5470000000|15.68|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.55|4.06|1.44B|1.4B|2021-08-03|Aug 03, 2021|06/2021|4.57|4.12|1.38B|1.35B|2021-05-04|May 04, 2021|03/2021|4.79|4.4|1.35B|1.33B|2021-02-11|Feb 11, 2021|12/2020|4.46|3.8|1.31B|1.25B|2020-11-03|Nov 03, 2020|09/2020|3.27|2.81|1.13B|1.07B|2020-07-28|Jul 28, 2020|06/2020|2.41|2.28|956M|939.97M|2020-04-28|Apr 28, 2020|03/2020|2.67|2.64|1.05B|1.07B|2020-02-13|Feb 13, 2020|12/2019|3.56|3.65|1.19B|1.2B 2021-12-04 07:35:50|00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US9553061055|9200|West Pharmaceutical Services Stock Price Today WST Live Ticker - Investing.com|32.16B|32160000000|434.13|371,632|59.47%|253.85-475.35|427.39-446.34|437.39|74079715|0.97|54.34|2.68B|2680000000|8.05|0.72|0.16%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.06|1.8|701M|687.09M|2021-07-29|Jul 29, 2021|06/2021|2.46|1.74|723.6M|669.38M|2021-04-29|Apr 29, 2021|03/2021|2.05|1.43|670.7M|603.99M|2021-02-18|Feb 18, 2021|12/2020|1.34|1.12|580.2M|540.37M|2020-10-22|Oct 22, 2020|09/2020|1.15|0.994|548M|502.72M|2020-07-23|Jul 23, 2020|06/2020|1.25|0.91|527.2M|496.09M|2020-04-23|Apr 23, 2020|03/2020|1.01|0.82|491.5M|466.79M|2020-02-13|Feb 13, 2020|12/2019|0.82|0.72|470.6M|451.54M 2021-12-04 07:35:53|00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US25809K1051|3886|DoorDash Inc Stock Price Today DASH Live Ticker - Investing.com|54.1B|54100000000|157.71|3,268,210|-|110.13-257.25|149.57-163|166.12|343056879|-|-|4.56B|4560000000|-1.91|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||8|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.0988|1.28B|1.17B|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.0633|1.24B|1.1B|2021-05-13|May 13, 2021|03/2021|-0.11|-0.1504|1.08B|1.08B|2021-02-25|Feb 25, 2021|12/2020|0.365|0.3217|970M|970M|2020-12-02|Dec 02, 2020|09/2020|0.275|--|879M|--|2020-11-13|Nov 13, 2020|03/2020|-0.41|--|362.0M|--|2020-11-05|Nov 05, 2020|12/2019|-0.42|--|298.0M|--|2020-10-02|Oct 02, 2020|06/2020|0.07|--|675.0M|-- 2021-12-04 07:35:55|00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US0404131064|2613|Arista Networks Stock Price Today ANET Live Ticker - Investing.com|37.24B|37240000000|121.20|2,084,776|79.77%|65.52-134.14|119.63-124.98|123.28|307283580|1.17|50.07|2.77B|2770000000|2.46|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||29|2021-11-01|Nov 01, 2021|09/2021|0.74|0.6828|748.7M|738.23M|2021-08-02|Aug 02, 2021|06/2021|2.72|2.55|707.32M|688.26M|2021-05-04|May 04, 2021|03/2021|2.5|2.39|667.56M|642.17M|2021-02-18|Feb 18, 2021|12/2020|2.49|2.39|648.48M|629.87M|2020-11-02|Nov 02, 2020|09/2020|2.42|2.22|605.43M|580.01M|2020-08-04|Aug 04, 2020|06/2020|2.11|1.95|540.57M|529.92M|2020-05-05|May 05, 2020|03/2020|2.02|1.81|523.03M|517.17M|2020-02-13|Feb 13, 2020|12/2019|2.29|2.09|552.55M|551.33M 2021-12-04 07:35:59|00525|39269|/equities/generac-holdings|R1000GROWTH||USD|Industrials|Electrical Equipment|United States|US3687361044|6625|Generac Stock Price Today GNRC Live Ticker - Investing.com|24.32B|24320000000|385.56|665,199|85.74%|202.56-524.31|383.67-407.29|406.46|63089973|1.03|48.97|3.43B|3430000000|8.3|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.35|2.37|942.7M|961.11M|2021-07-28|Jul 28, 2021|06/2021|2.39|2.31|919.98M|867.17M|2021-04-29|Apr 29, 2021|03/2021|2.38|1.86|807.43M|730.6M|2021-02-11|Feb 11, 2021|12/2020|2.12|1.96|761.08M|731.23M|2020-10-28|Oct 28, 2020|09/2020|2.08|1.72|701.36M|679.63M|2020-07-30|Jul 30, 2020|06/2020|1.4|0.91|546.85M|476.86M|2020-04-30|Apr 30, 2020|03/2020|0.87|0.8|475.92M|473.83M|2020-02-13|Feb 13, 2020|12/2019|1.53|1.37|590.93M|588.75M 2021-12-04 07:36:02|00526|1166014|/equities/unity-software-inc|R1000GROWTH||USD|Information Technology|Software|United States|US91332U1016|4934|Unity Software Inc Stock Price Today U Live Ticker - Investing.com|42.01B|42010000000|146.88|4,129,224|0.83%|76.24-210|138.67-154.57|152.34|286010592|-|-|1.02B|1020000000|-1.62|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0614|286.33M|270.88M|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.0985|273.56M|245.81M|2021-05-11|May 11, 2021|03/2021|-0.1|-0.1208|234.77M|217.08M|2021-02-04|Feb 04, 2021|12/2020|-0.1|-0.1422|220.34M|204.15M|2020-11-12|Nov 12, 2020|09/2020|-0.09|-0.143|200.78M|186.85M|2020-09-02|Sep 02, 2020|06/2020|-0.09|--|184.32M|--|2020-08-24|Aug 24, 2020|03/2020|-0.11|--|167.0M|--|2020-08-24|Aug 24, 2020|06/2019|-0.15|--|129.4M|-- 2021-12-04 07:36:04|00527|1072222|/equities/zscaler-inc|R1000GROWTH||USD|Information Technology|Software|United States|US98980G1022|3153|Zscaler Inc Stock Price Today ZS Live Ticker - Investing.com|43.47B|43470000000|313.35|1,922,633|68.82%|157.61-376.11|300.54-330|331.97|138735981|0.92|-|761.03M|761030000|-2.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-30|Nov 30, 2021|10/2021|0.14|0.1229|230.52M|211.97M|2021-09-09|Sep 09, 2021|07/2021|0.14|0.09|197.07M|186.84M|2021-05-25|May 25, 2021|04/2021|0.15|0.0712|176.4M|163.74M|2021-02-25|Feb 25, 2021|01/2021|0.1|0.078|157.04M|147.36M|2020-12-02|Dec 02, 2020|10/2020|0.14|0.0614|142.58M|132.4M|2020-09-09|Sep 09, 2020|07/2020|0.05|0.03|125.89M|118.57M|2020-05-28|May 28, 2020|04/2020|0.07|0.02|110.52M|106.19M|2020-02-20|Feb 20, 2020|01/2020|0.09|0.03|101.27M|98.98M 2021-12-04 07:36:07|00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||USD|Information Technology|Software|United States|US0900431000|1384|Bill Com Holdings Inc Stock Price Today BILL Live Ticker - Investing.com|24.3B|24300000000|236.98|1,640,394|99.21%|109.64-348.49|220.93-252.88|251.3|102553713|-|-|308.46M|308460000|-1.81|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||13|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.2061|116.4M|105.18M|2021-08-26|Aug 26, 2021|06/2021|-0.07|-0.0445|78.27M|62.14M|2021-05-06|May 06, 2021|03/2021|-0.02|-0.0736|59.74M|54.63M|2021-02-04|Feb 04, 2021|12/2020|-0.03|-0.0762|54.05M|47.07M|2020-11-05|Nov 05, 2020|09/2020|-0.04|-0.0758|46.21M|41.73M|2020-08-27|Aug 27, 2020|06/2020|-0.02|-0.11|42.11M|37.98M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.1|41.23M|36.83M|2020-02-21|Feb 21, 2020|12/2019|-0.06|-0.08|39.08M|33.71M 2021-12-04 07:36:09|00529|1127189|/equities/pinterest-inc|R1000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US72352L1061|3112|Pinterest Inc Stock Price Today PINS Live Ticker - Investing.com|23.37B|23370000000|35.84|11,730,810|-48.58%|35.16-89.9|35.13-37.46|37.58|652196502|-|69.88|2.44B|2440000000|0.54|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||14|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2333|632.93M|631M|2021-07-29|Jul 29, 2021|06/2021|0.25|0.1327|613.21M|562.25M|2021-04-27|Apr 27, 2021|03/2021|0.11|0.0626|485.23M|471.7M|2021-02-04|Feb 04, 2021|12/2020|0.43|0.3425|705.62M|645.38M|2020-10-28|Oct 28, 2020|09/2020|0.13|0.0409|442.62M|383.47M|2020-07-31|Jul 31, 2020|06/2020|-0.07|-0.14|272.49M|250.41M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.09|271.94M|269.48M|2020-02-06|Feb 06, 2020|12/2019|0.12|0.08|399.9M|368.06M 2021-12-04 07:36:12|00530|16662|/equities/monolithic-power|R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US6098391054|2209|Monolithic Stock Price Today MPWR Live Ticker - Investing.com|25.1B|25100000000|544.62|309,276|68.02%|301.51-580|534.28-564.84|554.46|46093000|0.92|124.73|1.1B|1100000000|4.45|2.40|0.43%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.06|2|323.5M|316.04M|2021-07-27|Jul 27, 2021|06/2021|1.81|1.69|293.32M|281M|2021-05-04|May 04, 2021|03/2021|1.46|1.34|254.46M|242.78M|2021-02-04|Feb 04, 2021|12/2020|1.31|1.24|233.04M|225.78M|2020-10-29|Oct 29, 2020|09/2020|1.69|1.68|259.42M|258.1M|2020-07-28|Jul 28, 2020|06/2020|1.08|1|186.21M|169.83M|2020-04-28|Apr 28, 2020|03/2020|0.95|0.94|165.78M|161.15M|2020-02-05|Feb 05, 2020|12/2019|1.04|1.03|166.74M|163.09M 2021-12-04 07:36:16|00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US22160N1090|4752|CoStar Stock Price Today CSGP Live Ticker - Investing.com|31.11B|31110000000|78.77|1,513,288|-9.53%|74.31-101.05|78.21-79.81|78.71|394935769|0.81|131.71|1.88B|1880000000|0.6|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.25|0.2352|499.32M|497.89M|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2285|480.33M|469.81M|2021-04-27|Apr 27, 2021|03/2021|0.275|2.4|458M|453.76M|2021-02-23|Feb 23, 2021|12/2020|2.85|2.42|444.39M|434.61M|2020-10-27|Oct 27, 2020|09/2020|2.26|2.07|425.62M|417.45M|2020-07-28|Jul 28, 2020|06/2020|2.34|2|397.16M|390.22M|2020-04-28|Apr 28, 2020|03/2020|2.44|2.27|391.85M|387.4M|2020-02-25|Feb 25, 2020|12/2019|2.82|2.62|374.73M|364.35M 2021-12-04 07:36:20|00532|101887|/equities/paycom-soft|R1000GROWTH||USD|Information Technology|Software|United States|US70432V1026|0|Paycom Soft Stock Price Today PAYC Live Ticker - Investing.com|24.23B|24230000000|417.83|348,627|-2.49%|302.44-558.97|409.33-440.15|439.08|57996615|1.48|148.98|991.49M|991490000|2.95|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.92|0.9025|256.19M|250.32M|2021-08-03|Aug 03, 2021|06/2021|0.97|0.8333|242.15M|232.12M|2021-05-04|May 04, 2021|03/2021|1.47|1.42|272.2M|271.34M|2021-02-10|Feb 10, 2021|12/2020|0.84|0.7943|220.95M|213.57M|2020-11-04|Nov 04, 2020|09/2020|0.7|0.5538|196.53M|192.02M|2020-08-04|Aug 04, 2020|06/2020|0.62|0.62|181.59M|183.6M|2020-04-28|Apr 28, 2020|03/2020|1.33|1.26|242.37M|238.27M|2020-02-05|Feb 05, 2020|12/2019|0.86|0.77|193.41M|190.34M 2021-12-04 07:36:24|00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US16411R2085|1519|Cheniere Energy Stock Price Today LNG Live Ticker - Investing.com|26.25B|26250000000|103.51|1,755,626|77.49%|56.37-113.4|101.75-106.39|105.02|253588453|1.46|-|12.09B|12090000000|-4.82|1.32|1.26%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-4.27|1.24|3.2B|3.57B|2021-08-05|Aug 05, 2021|06/2021|-1.3|0.9563|3.02B|3.16B|2021-05-04|May 04, 2021|03/2021|1.54|0.8547|3.09B|2.86B|2021-02-24|Feb 24, 2021|12/2020|-0.77|0.7215|2.79B|2.59B|2020-11-06|Nov 06, 2020|09/2020|-1.84|-0.2925|1.46B|1.82B|2020-08-06|Aug 06, 2020|06/2020|0.78|0.43|2.4B|2.45B|2020-04-30|Apr 30, 2020|03/2020|1.45|0.47|2.71B|2.62B|2020-02-25|Feb 25, 2020|12/2019|3.34|0.45|3.01B|2.79B 2021-12-04 07:36:28|00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US46266C1053|77000|Iqvia Holdings Inc Stock Price Today IQV Live Ticker - Investing.com|49.99B|49990000000|261.68|756,957|56.11%|165.52-272.25|258.33-266.5|262.73|191039501|1.4|66.83|13.54B|13540000000|3.93|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.17|2.12|3.39B|3.35B|2021-07-27|Jul 27, 2021|06/2021|2.13|2.07|3.44B|3.27B|2021-04-22|Apr 22, 2021|03/2021|2.18|1.86|3.41B|3.18B|2021-02-10|Feb 10, 2021|12/2020|2.11|2|3.3B|3.14B|2020-10-20|Oct 20, 2020|09/2020|1.63|1.52|2.79B|2.75B|2020-07-22|Jul 22, 2020|06/2020|1.18|1.06|2.52B|2.41B|2020-04-28|Apr 28, 2020|03/2020|1.5|1.48|2.75B|2.72B|2020-02-12|Feb 12, 2020|12/2019|1.74|1.72|2.9B|2.84B 2021-12-04 07:36:30|00535|8362|/equities/teradyne-inc|R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US8807701029|5500|Teradyne Stock Price Today TER Live Ticker - Investing.com|24.54B|24540000000|150.56|1,513,888|32.37%|104.13-158.22|149.07-155|150.94|163004340|1.39|28.40|3.58B|3580000000|5.31|0.40|0.27%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.59|1.43|950.5M|932.9M|2021-07-27|Jul 27, 2021|06/2021|1.91|1.76|1.09B|1.06B|2021-04-27|Apr 27, 2021|03/2021|1.11|1.05|781.61M|760.42M|2021-01-27|Jan 27, 2021|12/2020|1.1|1|758.97M|722.13M|2020-10-20|Oct 20, 2020|09/2020|1.18|1.12|819.48M|786.1M|2020-07-21|Jul 21, 2020|06/2020|1.33|1.02|838.66M|755.15M|2020-04-21|Apr 21, 2020|03/2020|1|0.88|704.36M|678.81M|2020-01-22|Jan 22, 2020|12/2019|0.88|0.79|654.7M|611.8M 2021-12-04 07:36:34|00536|16924|/equities/plug-power|R1000GROWTH||USD|Industrials|Electrical Equipment|United States|US72919P2020|1285|Plug Power Stock Price Today PLUG Live Ticker - Investing.com|19.28B|19280000000|33.46|23,131,579|40.29%|18.47-75.49|32.42-36.7|36.42|576355807|1.57|-|431.03M|431030000|-1.68|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.0824|143.92M|144.78M|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.0697|124.56M|111.61M|2021-06-22|Jun 22, 2021|03/2021|-0.12|-0.0843|71.96M|71.5M|2021-02-25|Feb 25, 2021|12/2020|-1.12|-0.073|-316.34M|87.19M|2020-11-09|Nov 09, 2020|09/2020|-0.11|-0.067|106.99M|106.53M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.1|68.07M|56.52M|2020-05-07|May 07, 2020|03/2020|-0.12|-0.1|40.81M|41.76M|2020-03-05|Mar 05, 2020|12/2019|-0.07|-0.07|91.66M|92.38M 2021-12-04 07:36:37|00537|1130930|/equities/avantor-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US05352A1007|12400|Avantor Inc Stock Price Today AVTR Live Ticker - Investing.com|23.32B|23320000000|38.27|4,176,978|41.22%|26.14-44.37|36.98-39.32|38.89|609452726|-|49.46|7.27B|7270000000|0.79|0.78|N/A|Feb 11, 2022|2022-02-11||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.35|0.3192|1.83B|1.83B|2021-07-29|Jul 29, 2021|06/2021|0.35|0.3083|1.86B|1.73B|2021-04-28|Apr 28, 2021|03/2021|0.35|0.2766|1.79B|1.7B|2021-02-03|Feb 03, 2021|12/2020|0.29|0.2604|1.79B|1.69B|2020-10-27|Oct 27, 2020|09/2020|0.24|0.2069|1.61B|1.55B|2020-07-29|Jul 29, 2020|06/2020|0.19|0.14|1.48B|1.46B|2020-04-29|Apr 29, 2020|03/2020|0.17|0.15|1.52B|1.48B|2020-02-07|Feb 07, 2020|12/2019|0.19|0.16|1.52B|1.53B 2021-12-04 07:36:40|00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US14448C1045|56000|Carrier Global Corp Stock Price Today CARR Live Ticker - Investing.com|48.63B|48630000000|56.12|4,006,890|52.96%|34.22-58.89|54.97-56.17|55.52|866584932|-|22.25|20.07B|20070000000|2.49|0.48|0.86%|Feb 08, 2022|2022-02-08||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.71|0.6568|5.34B|5.38B|2021-07-29|Jul 29, 2021|06/2021|0.64|0.555|5.44B|4.96B|2021-04-29|Apr 29, 2021|03/2021|0.48|0.3717|4.7B|4.37B|2021-02-09|Feb 09, 2021|12/2020|0.31|0.3601|4.59B|4.51B|2020-10-29|Oct 29, 2020|09/2019|0.57|--|4.82B|--|2020-10-29|Oct 29, 2020|09/2020|0.67|0.4667|5B|4.35B|2020-07-30|Jul 30, 2020|06/2019|0.91|--|4.96B|--|2020-07-30|Jul 30, 2020|06/2020|0.33|0.25|3.97B|3.75B 2021-12-04 07:36:42|00539|1008759|/equities/carvana|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US1468691027|10400|Carvana Co Stock Price Today CVNA Live Ticker - Investing.com|46.07B|46070000000|261.35|1,037,947|14.67%|220-376.73|245.39-268.33|265.65|176288065|2.31|-|10.89B|10890000000|-1.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.2748|3.48B|3.28B|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2613|3.34B|2.46B|2021-05-06|May 06, 2021|03/2021|-0.47|-0.4676|2.25B|1.96B|2021-02-26|Feb 26, 2021|12/2020|-0.87|-0.4867|1.83B|1.61B|2020-10-29|Oct 29, 2020|09/2020|-0.1|-0.1001|1.54B|1.53B|2020-08-05|Aug 05, 2020|06/2020|-0.62|-0.62|1.12B|1.16B|2020-05-06|May 06, 2020|03/2020|-1.18|-1.18|1.1B|1.13B|2020-02-26|Feb 26, 2020|12/2019|-0.79|-0.62|1.1B|1.1B 2021-12-04 07:36:45|00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|IE00BK9ZQ967|35000|Trane Technologies plc Stock Price Today TT Live Ticker - Investing.com|45.92B|45920000000|193.30|1,238,554|36.4%|137.08-207.06|189.48-193.61|190.56|237540178|1|33.95|13.75B|13750000000|5.61|2.36|1.24%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|1.8|1.85|3.7B|3.78B|2021-08-04|Aug 04, 2021|06/2021|1.92|1.9|3.8B|3.77B|2021-05-05|May 05, 2021|03/2021|1.01|0.6172|3.02B|2.86B|2021-02-05|Feb 05, 2021|12/2020|1.03|0.9241|3.18B|3.08B|2020-10-28|Oct 28, 2020|09/2020|1.72|1.35|3.5B|3.15B|2020-07-29|Jul 29, 2020|06/2020|1.27|0.75|3.14B|2.79B|2020-05-05|May 05, 2020|03/2020|0.43|0.52|2.64B|2.72B|2020-01-29|Jan 29, 2020|12/2019|1.09|1.1|4.15B|4.16B 2021-12-04 07:36:48|00541|41236|/equities/ringcentral-inc|R1000GROWTH||USD|Information Technology|Software|United States|US76680R2067|3140|Ringcentral Inc Stock Price Today RNG Live Ticker - Investing.com|18.1B|18100000000|193.65|1,305,033|-42.57%|180.27-449|180.09-198.05|198.67|93443091|0.74|-|1.48B|1480000000|-2.84|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.36|0.3341|414.63M|393.42M|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2792|379.27M|358.89M|2021-05-04|May 04, 2021|03/2021|0.27|0.2483|352.36M|339.93M|2021-02-16|Feb 16, 2021|12/2020|0.29|0.2689|334.54M|317.56M|2020-11-09|Nov 09, 2020|09/2020|0.26|0.2407|303.62M|287.3M|2020-08-03|Aug 03, 2020|06/2020|0.24|0.2|277.99M|263.8M|2020-05-06|May 06, 2020|03/2020|0.19|0.18|267.51M|257.07M|2020-02-10|Feb 10, 2020|12/2019|0.22|0.21|252.87M|239.47M 2021-12-04 07:36:51|00542|16943|/equities/pool-corp|R1000GROWTH||USD|Consumer Discretionary|Distributors|United States|US73278L1052|4500|Pool Stock Price Today POOL Live Ticker - Investing.com|21.84B|21840000000|544.84|219,536|64.98%|305.47-582.27|538.41-557.73|556.7|40087971|0.85|37.68|5.1B|5100000000|14.77|3.20|0.57%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4.44|3.87|1.41B|1.37B|2021-07-22|Jul 22, 2021|06/2021|6.18|5.48|1.79B|1.73B|2021-04-22|Apr 22, 2021|03/2021|2.32|1.15|1.06B|823.93M|2021-02-11|Feb 11, 2021|12/2020|1.3|0.7889|839.26M|707.08M|2020-10-22|Oct 22, 2020|09/2020|2.71|2.18|1.14B|1B|2020-07-23|Jul 23, 2020|06/2020|3.72|3.18|1.28B|1.16B|2020-04-23|Apr 23, 2020|03/2020|0.71|0.64|667.8M|628.66M|2020-02-13|Feb 13, 2020|12/2019|0.38|0.36|582.23M|582.37M 2021-12-04 07:36:55|00543|16942|/equities/insulet-corp|R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US45784P1012|1900|Insulet Stock Price Today PODD Live Ticker - Investing.com|18.15B|18150000000|263.17|325,019|2.99%|218.28-324.81|250.76-292.74|287.24|68967286|0.7|-|1.04B|1040000000|-0.45|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.18|0.248|275.6M|272.62M|2021-08-05|Aug 05, 2021|06/2021|-0.37|0.1347|263.2M|258.88M|2021-05-06|May 06, 2021|03/2021|0.00|0.0725|252.3M|247.53M|2021-02-23|Feb 23, 2021|12/2020|-0.26|-0.0399|246.1M|232.9M|2020-11-04|Nov 04, 2020|09/2020|0.17|0.0784|234M|221.72M|2020-08-06|Aug 06, 2020|06/2020|0.22|0.00|226.3M|212.41M|2020-05-07|May 07, 2020|03/2020|-0.03|-0.01|198M|189.44M|2020-02-25|Feb 25, 2020|12/2019|0.08|0.11|209.4M|199.51M 2021-12-04 07:36:57|00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US02043Q1076|1453|Alnylam Stock Price Today ALNY Live Ticker - Investing.com|20.49B|20490000000|171.36|598,635|30.64%|122-212|170.25-185.54|182.85|119601177|0.91|-|749.31M|749310000|-7.13|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-1.72|-1.54|187.63M|218.72M|2021-08-03|Aug 03, 2021|06/2021|-1.61|-1.61|220.55M|192.05M|2021-04-29|Apr 29, 2021|03/2021|-1.71|-1.75|177.57M|168.5M|2021-02-11|Feb 11, 2021|12/2020|-2.09|-1.78|163.56M|146.64M|2020-11-05|Nov 05, 2020|09/2020|-2.18|-1.63|125.85M|119.05M|2020-08-06|Aug 06, 2020|06/2020|-1.56|-1.72|103.96M|98.76M|2020-05-06|May 06, 2020|03/2020|-1.62|-1.89|99.48M|91.74M|2020-02-06|Feb 06, 2020|12/2019|-2.47|-2.21|71.68M|71.6M 2021-12-04 07:37:01|00545|13978|/equities/entegris-inc.|R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US29362U1043|5800|Entegris Stock Price Today ENTG Live Ticker - Investing.com|20.06B|20060000000|148.04|988,482|58.52%|90.77-158|145.96-155.57|153.25|135514586|1.14|55.42|2.18B|2180000000|2.77|0.32|0.21%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.872|579.49M|583.55M|2021-07-27|Jul 27, 2021|06/2021|0.85|0.795|571.35M|537.72M|2021-04-27|Apr 27, 2021|03/2021|0.7|0.724|512.84M|518.58M|2021-02-02|Feb 02, 2021|12/2020|0.71|0.6556|517.59M|489.33M|2020-10-22|Oct 22, 2020|09/2020|0.67|0.6281|480.99M|461.8M|2020-07-23|Jul 23, 2020|06/2020|0.6|0.49|448.41M|417.42M|2020-04-21|Apr 21, 2020|03/2020|0.55|0.52|412.33M|417.03M|2020-02-04|Feb 04, 2020|12/2019|0.55|0.54|427M|426.45M 2021-12-04 07:37:04|00546|17327|/equities/techne-corp|R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US09073M1045|2600|Techne Stock Price Today TECH Live Ticker - Investing.com|17.92B|17920000000|456.15|204,020|52.58%|297.9-543.85|449.74-469.57|467.27|39295289|1.14|107.93|984.55M|984550000|4.33|1.28|0.27%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.83|1.72|257.72M|252.78M|2021-08-05|Aug 05, 2021|06/2021|1.87|1.7|259.03M|244.65M|2021-05-06|May 06, 2021|03/2021|1.79|1.55|243.55M|228.22M|2021-02-02|Feb 02, 2021|12/2020|1.62|1.37|224.25M|206.5M|2020-11-05|Nov 05, 2020|09/2020|1.43|1.1|204.2M|185.03M|2020-08-04|Aug 04, 2020|06/2020|1|0.75|175.83M|163.91M|2020-04-30|Apr 30, 2020|03/2020|1.39|1.15|194.68M|185.93M|2020-02-04|Feb 04, 2020|12/2019|1.08|1.13|184.93M|191.24M 2021-12-04 07:37:07|00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US9022521051|6718|Tyler Technologies Stock Price Today TYL Live Ticker - Investing.com|20.55B|20550000000|501.55|148,529|20.12%|372.8-557.55|494-518.15|518.15|40976329|0.7|135.29|1.44B|1440000000|3.83|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.01|1.77|460.62M|425.8M|2021-07-28|Jul 28, 2021|06/2021|1.83|1.63|405.36M|373.36M|2021-04-28|Apr 28, 2021|03/2021|1.43|1.32|294.8M|289.37M|2021-02-10|Feb 10, 2021|12/2020|1.39|1.42|283.41M|291.5M|2020-11-04|Nov 04, 2020|09/2020|1.5|1.33|285.94M|284.07M|2020-07-29|Jul 29, 2020|06/2020|1.38|1.2|271.33M|278.82M|2020-04-29|Apr 29, 2020|03/2020|1.25|1.25|276.78M|278.65M|2020-02-12|Feb 12, 2020|12/2019|1.43|1.43|287.43M|290.92M 2021-12-04 07:37:11|00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US11133T1034|13704|Broadridge Stock Price Today BR Live Ticker - Investing.com|20.41B|20410000000|170.67|534,851|15.31%|137.91-185|169.68-174.89|173.5|119578068|0.88|37.32|5.17B|5170000000|4.65|2.56|1.48%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.9729|1.19B|1.15B|2021-08-12|Aug 12, 2021|06/2021|2.19|2.19|1.53B|1.48B|2021-05-04|May 04, 2021|03/2021|1.76|1.67|1.39B|1.28B|2021-02-02|Feb 02, 2021|12/2020|0.73|0.705|1.06B|1.02B|2020-10-30|Oct 30, 2020|09/2020|0.98|0.63|1.02B|971.21M|2020-08-11|Aug 11, 2020|06/2020|2.15|2.09|1.36B|1.32B|2020-05-08|May 08, 2020|03/2020|1.67|1.7|1.25B|1.24B|2020-01-31|Jan 31, 2020|12/2019|0.53|0.71|968.7M|997.6M 2021-12-04 07:37:15|00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US1598641074|18400|Charles River Laboratories Stock Price Today CRL Live Ticker - Investing.com|18.03B|18030000000|357.38|402,989|52.08%|233.78-460.21|353.36-368.65|365.96|50464399|1.18|47.38|3.43B|3430000000|7.72|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.7|2.58|895.94M|906.9M|2021-08-04|Aug 04, 2021|06/2021|2.61|2.38|914.61M|880.72M|2021-05-04|May 04, 2021|03/2021|2.53|2.19|824.57M|798.2M|2021-02-17|Feb 17, 2021|12/2020|2.39|2.11|790.99M|756.86M|2020-10-29|Oct 29, 2020|09/2020|2.33|1.8|743.3M|716.88M|2020-08-05|Aug 05, 2020|06/2020|1.58|1.26|682.58M|638.13M|2020-05-07|May 07, 2020|03/2020|1.84|1.49|707.06M|692.23M|2020-02-11|Feb 11, 2020|12/2019|2.01|1.84|691.14M|685.19M 2021-12-04 07:37:19|00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1220171060|35246|Burlington Stores Inc Stock Price Today BURL Live Ticker - Investing.com|19.16B|19160000000|288.56|698,433|25.87%|226.35-357.34|285.17-292.67|293|66398487|0.87|44.62|9B|9000000000|6.57|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||30|2021-11-23|Nov 23, 2021|10/2021|1.36|1.25|2.3B|2.23B|2021-08-26|Aug 26, 2021|07/2021|1.94|1.5|2.21B|2.07B|2021-05-27|May 27, 2021|04/2021|2.59|0.8301|2.19B|1.78B|2021-03-04|Mar 04, 2021|01/2021|2.44|2.12|2.28B|2.06B|2020-11-24|Nov 24, 2020|10/2020|0.29|0.1561|1.66B|1.54B|2020-08-27|Aug 27, 2020|07/2020|-0.56|-1.06|1.01B|1.12B|2020-05-28|May 28, 2020|04/2020|-4.76|-1.42|798M|1.02B|2020-03-05|Mar 05, 2020|01/2020|3.25|3.23|2.2B|2.2B 2021-12-04 07:37:22|00551|15311|/equities/abiomed|R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US0036541003|1725|ABIOMED Stock Price Today ABMD Live Ticker - Investing.com|13.68B|13680000000|300.63|218,953|12.66%|254.41-387.4|295.71-316.62|312.44|45497490|1.27|96.07|973.64M|973640000|3.25|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.03|0.9787|248.14M|248.06M|2021-08-04|Aug 04, 2021|06/2021|1.1|1.06|252.59M|243.4M|2021-04-29|Apr 29, 2021|03/2021|1.24|1.09|241.25M|230.83M|2021-01-28|Jan 28, 2021|12/2020|1.35|1.12|231.66M|226.31M|2020-10-29|Oct 29, 2020|09/2020|1.36|0.9137|209.76M|202.89M|2020-08-06|Aug 06, 2020|06/2020|0.98|0.33|164.85M|145.12M|2020-04-30|Apr 30, 2020|03/2020|0.7|0.92|206.66M|207.16M|2020-02-06|Feb 06, 2020|12/2019|1.51|1.09|221.58M|221.6M 2021-12-04 07:37:25|00552|991169|/equities/coupa-software-inc|R1000GROWTH||USD|Information Technology|Software|United States|US22266L1061|2615|Coupa Software Inc Stock Price Today COUP Live Ticker - Investing.com|12.64B|12640000000|170.74|1,225,923|-46.51%|164.71-377.04|164.7-180|177.29|74059421|1.44|-|642.68M|642680000|-4.35|N/A|N/A|Dec 06, 2021|2021-12-06||||||||||22|2021-09-07|Sep 07, 2021|07/2021|0.26|-0.057|179.25M|162.95M|2021-06-07|Jun 07, 2021|04/2021|0.07|-0.1843|166.93M|152.69M|2021-03-16|Mar 16, 2021|01/2021|0.17|-0.1107|163.54M|145.92M|2020-12-07|Dec 07, 2020|10/2020|0.18|0.0294|132.96M|124.01M|2020-09-08|Sep 08, 2020|07/2020|0.21|0.08|125.92M|118.82M|2020-06-08|Jun 08, 2020|04/2020|0.2|0.07|119.21M|111.8M|2020-03-16|Mar 16, 2020|01/2020|0.21|0.05|111.45M|102.48M|2019-12-02|Dec 02, 2019|10/2019|0.2|0.06|101.78M|96.2M 2021-12-04 07:37:28|00553|1123146|/equities/lyft|R1000GROWTH||USD|Industrials|Road & Rail|United States|US55087P1049|4369|LYFT Inc Stock Price Today LYFT Live Ticker - Investing.com|13.45B|13450000000|39.47|5,408,234|-8.42%|37.97-68.25|38.26-41.05|41.15|340726142|-|-|2.81B|2810000000|-3.71|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||13|2021-11-02|Nov 02, 2021|09/2021|0.0544|-0.0228|864.41M|862.41M|2021-08-03|Aug 03, 2021|06/2021|-0.0557|-0.2383|765.03M|700M|2021-05-04|May 04, 2021|03/2021|-0.3498|-0.5972|608.96M|558.2M|2021-02-09|Feb 09, 2021|12/2020|-0.5803|-0.7125|569.9M|560.31M|2020-11-10|Nov 10, 2020|09/2020|-0.8906|-0.9191|499.74M|487.35M|2020-08-12|Aug 12, 2020|06/2020|-0.856|-1.02|339.3M|339.03M|2020-05-06|May 06, 2020|03/2020|-0.3225|-0.63|955.71M|880.28M|2020-02-11|Feb 11, 2020|12/2019|-0.4095|-0.53|1.02B|984.14M 2021-12-04 07:37:33|00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US49338L1035|14100|Keysight Technologies Inc Stock Price Today KEYS Live Ticker - Investing.com|36.24B|36240000000|199.23|886,736|62.45%|122.12-201.49|196.05-201.49|198.48|181900000|0.96|41.43|4.94B|4940000000|4.79|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||28|2021-11-22|Nov 22, 2021|10/2021|1.82|1.64|1.29B|1.27B|2021-08-18|Aug 18, 2021|07/2021|1.54|1.44|1.22B|1.22B|2021-05-19|May 19, 2021|04/2021|1.44|1.34|1.22B|1.21B|2021-02-18|Feb 18, 2021|01/2021|1.43|1.37|1.18B|1.16B|2020-11-18|Nov 18, 2020|10/2020|1.62|1.46|1.22B|1.18B|2020-08-20|Aug 20, 2020|07/2020|1.19|0.83|1.01B|915.39M|2020-05-26|May 26, 2020|04/2020|0.78|1.14|895M|1.06B|2020-02-24|Feb 24, 2020|01/2020|1.26|1.08|1.1B|1.06B 2021-12-04 07:37:36|00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US3030751057|10892|FactSet Research Stock Price Today FDS Live Ticker - Investing.com|17.56B|17560000000|466.38|196,631|34.57%|294.21-475|457.64-474.59|470.44|37642107|0.75|45.41|1.59B|1590000000|10.36|3.28|0.70%|Dec 21, 2021|2021-12-21||||||||||32|2021-09-28|Sep 28, 2021|08/2021|2.88|2.73|411.89M|404.93M|2021-06-29|Jun 29, 2021|05/2021|2.72|2.75|399.56M|397.73M|2021-03-30|Mar 30, 2021|02/2021|2.72|2.73|391.97M|391.68M|2020-12-21|Dec 21, 2020|11/2020|2.88|2.74|388.21M|387.52M|2020-09-24|Sep 24, 2020|08/2020|2.88|2.51|383.59M|378.58M|2020-06-25|Jun 25, 2020|05/2020|2.86|2.44|374.08M|376.73M|2020-03-26|Mar 26, 2020|02/2020|2.55|2.49|369.78M|370.14M|2019-12-19|Dec 19, 2019|11/2019|2.58|2.42|366.66M|367.72M 2021-12-04 07:37:40|00556|24350|/equities/trex-co.-inc|R1000GROWTH||USD|Industrials|Building Products|United States|US89531P1057|1719|Trex Stock Price Today TREX Live Ticker - Investing.com|15.52B|15520000000|134.78|702,773|76.92%|73.97-138.9|131.2-137.88|135.26|115117121|1.39|69.01|1.12B|1120000000|1.96|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.64|0.5815|335.87M|326.31M|2021-08-02|Aug 02, 2021|06/2021|0.53|0.53|311.6M|302.55M|2021-05-10|May 10, 2021|03/2021|0.42|0.38|245.52M|237.7M|2021-02-22|Feb 22, 2021|12/2020|0.37|0.3636|228.29M|215.93M|2020-11-02|Nov 02, 2020|09/2020|0.41|0.3767|231.5M|222.21M|2020-08-03|Aug 03, 2020|06/2020|0.405|0.32|220.65M|204.63M|2020-05-04|May 04, 2020|03/2020|0.365|0.61|200.4M|197.71M|2020-02-24|Feb 24, 2020|12/2019|0.305|0.51|164.77M|159.35M 2021-12-04 07:37:45|00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US89400J1079|8200|TransUnion Stock Price Today TRU Live Ticker - Investing.com|21.58B|21580000000|112.65|895,994|20.15%|83.11-125.35|111.43-114.53|113.65|191600000|1.3|46.46|3.01B|3010000000|2.45|0.38|0.33%|Feb 15, 2022|2022-02-15||||||||||26|2021-10-26|Oct 26, 2021|09/2021|1.01|0.9344|791.6M|776.46M|2021-07-27|Jul 27, 2021|06/2021|0.96|0.9106|774.2M|749.63M|2021-04-27|Apr 27, 2021|03/2021|0.91|0.7952|745.3M|703.8M|2021-02-16|Feb 16, 2021|12/2020|0.8|0.788|698.6M|696.53M|2020-10-27|Oct 27, 2020|09/2020|0.81|0.7544|695.9M|680.66M|2020-07-28|Jul 28, 2020|06/2020|0.66|0.49|634.4M|589.05M|2020-04-28|Apr 28, 2020|03/2020|0.73|0.69|687.6M|674.25M|2020-02-18|Feb 18, 2020|12/2019|0.75|0.72|685.6M|674.09M 2021-12-04 07:37:48|00558|16631|/equities/marketaxess-holdi|R1000GROWTH||USD|Financial|Capital Markets|United States|US57060D1081|606|MarketAxesss Stock Price Today MKTX Live Ticker - Investing.com|13.27B|13270000000|349.08|246,217|-37.17%|341.5-601.41|346.01-353.39|351.07|38026483|0.38|48.05|705.23M|705230000|7.31|2.64|0.75%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.52|1.46|162.09M|164.29M|2021-07-21|Jul 21, 2021|06/2021|1.77|1.69|176.33M|177.56M|2021-04-22|Apr 22, 2021|03/2021|2.11|2.13|195.46M|194.03M|2021-01-27|Jan 27, 2021|12/2020|1.91|1.82|171.35M|167.75M|2020-10-27|Oct 27, 2020|09/2020|1.78|1.74|164.01M|161.45M|2020-07-22|Jul 22, 2020|06/2020|2.2|2.14|184.8M|184.85M|2020-04-29|Apr 29, 2020|03/2020|1.96|1.9|168.98M|167.44M|2020-01-29|Jan 29, 2020|12/2019|1.32|1.3|129.77M|127.09M 2021-12-04 07:37:51|00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US30063P1057|4900|EXACT Sciences Stock Price Today EXAS Live Ticker - Investing.com|13.2B|13200000000|76.59|1,528,298|-41.39%|74.6-159.4|74.58-82.75|80.57|172318821|1.27|-|1.76B|1760000000|-4.98|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.97|-0.8462|456.38M|430.03M|2021-07-28|Jul 28, 2021|06/2021|-1.03|-0.7482|434.82M|420.98M|2021-05-04|May 04, 2021|03/2021|-0.18|-0.9636|402.08M|388.57M|2021-02-16|Feb 16, 2021|12/2020|-2.79|-0.1936|466.34M|443.96M|2020-10-27|Oct 27, 2020|09/2020|-1.46|-0.5357|408.36M|337.43M|2020-07-30|Jul 30, 2020|06/2020|-0.58|-0.65|268.87M|228.42M|2020-05-06|May 06, 2020|03/2020|-0.71|-0.56|347.82M|349.64M|2020-02-11|Feb 11, 2020|12/2019|0.54|-0.35|295.58M|297.43M 2021-12-04 07:37:54|00560|20937|/equities/vail-resorts-inc|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US91879Q1094|6100|Vail Resorts Stock Price Today MTN Live Ticker - Investing.com|13.26B|13260000000|327.43|313,891|19.3%|261.41-376.24|323.95-334.64|332.46|40482816|1.24|109.77|1.91B|1910000000|3.03|3.52|1.06%|Dec 09, 2021|2021-12-09||||||||||32|2021-09-23|Sep 23, 2021|07/2021|-3.49|-3.53|204.2M|169.29M|2021-06-07|Jun 07, 2021|04/2021|6.72|6.61|889.08M|887.55M|2021-03-11|Mar 11, 2021|01/2021|3.62|2.31|684.64M|644.68M|2020-12-10|Dec 10, 2020|10/2020|-3.82|-3.63|131.79M|158.39M|2020-09-24|Sep 24, 2020|07/2020|-3.82|-3.47|77.21M|138.27M|2020-06-04|Jun 04, 2020|04/2020|3.74|2.96|694.09M|623.64M|2020-03-09|Mar 09, 2020|01/2020|5.04|5.45|924.64M|951.04M|2019-12-09|Dec 09, 2019|10/2019|-2.64|-2.98|267.77M|257.57M 2021-12-04 07:37:57|00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US90138F1021|7381|Twilio Inc Stock Price Today TWLO Live Ticker - Investing.com|44.26B|44260000000|248.17|2,434,572|-22.39%|241.92-457|241.72-266.71|267.17|178328791|1.3|-|2.55B|2550000000|-4.95|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||22|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.1441|740.18M|681.13M|2021-07-29|Jul 29, 2021|06/2021|-0.11|-0.1302|668.93M|598.61M|2021-05-05|May 05, 2021|03/2021|0.05|-0.1027|589.99M|533.36M|2021-02-17|Feb 17, 2021|12/2020|0.04|-0.0813|548.09M|454.56M|2020-10-26|Oct 26, 2020|09/2020|0.04|-0.0412|447.97M|406.68M|2020-08-04|Aug 04, 2020|06/2020|0.09|-0.09|400.85M|368.26M|2020-05-06|May 06, 2020|03/2020|0.06|-0.11|364.87M|331.25M|2020-02-05|Feb 05, 2020|12/2019|0.04|0.01|331.22M|312.94M 2021-12-04 07:37:59|00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US88025U1097|1148|10X Genomics Inc Stock Price Today TXG Live Ticker - Investing.com|15.41B|15410000000|137.92|703,800|-5.03%|128.15-208.99|136.75-149.32|148.42|111707457|-|-|459.18M|459180000|-4.23|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||12|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.189|125.3M|122.56M|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.2602|115.84M|112.85M|2021-05-05|May 05, 2021|03/2021|-0.11|-0.2733|105.82M|102.51M|2021-02-17|Feb 17, 2021|12/2020|-3.87|-0.1898|112.22M|100.4M|2020-11-10|Nov 10, 2020|09/2020|-0.65|-0.3047|71.82M|61.19M|2020-08-11|Aug 11, 2020|06/2020|-0.41|-0.5|42.91M|32.56M|2020-05-11|May 11, 2020|03/2020|-0.22|-0.13|71.91M|73.43M|2020-02-18|Feb 18, 2020|12/2019|-0.07|-0.13|75.29M|70M 2021-12-04 07:38:03|00563|15703|/equities/cognex-corp|R1000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US1924221039|2055|Cognex Stock Price Today CGNX Live Ticker - Investing.com|13.3B|13300000000|75.22|695,763|0.84%|72.85-101.82|74.21-76.85|75.98|176799003|1.65|46.17|1.02B|1020000000|1.65|0.26|0.34%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4558|284.85M|288.9M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.417|269.16M|265.26M|2021-05-06|May 06, 2021|03/2021|0.39|0.3484|239.03M|238.64M|2021-02-11|Feb 11, 2021|12/2020|0.39|0.2878|223.62M|205.39M|2020-10-28|Oct 28, 2020|09/2020|0.49|0.3247|251.07M|214.26M|2020-07-29|Jul 29, 2020|06/2020|-0.01|0.1|169.1M|151.09M|2020-04-27|Apr 27, 2020|03/2020|0.12|0.08|167.24M|156.86M|2020-02-13|Feb 13, 2020|12/2019|0.46|0.13|169.77M|161.53M 2021-12-04 07:38:07|00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US7599161095|0|Repligen Stock Price Today RGEN Live Ticker - Investing.com|14.53B|14530000000|262.88|413,017|40.42%|162.56-327.32|251.69-271.51|268.82|55288528|0.83|128.40|592.67M|592670000|2.09|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.78|0.6369|178.22M|163.91M|2021-07-27|Jul 27, 2021|06/2021|0.79|0.5238|162.96M|144.24M|2021-05-04|May 04, 2021|03/2021|0.68|0.4225|142.84M|117.02M|2021-02-24|Feb 24, 2021|12/2020|0.52|0.3063|108.65M|93.94M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.2762|94.06M|86.45M|2020-07-30|Jul 30, 2020|06/2020|0.42|0.28|87.46M|78.38M|2020-05-06|May 06, 2020|03/2020|0.32|0.22|76.09M|71.64M|2020-02-20|Feb 20, 2020|12/2019|0.2|0.18|69.47M|68.37M 2021-12-04 07:38:09|00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US2681501092|2779|Dynatrace Holdings LLC Stock Price Today DT Live Ticker - Investing.com|16.88B|16880000000|59.21|1,757,497|53.2%|37.98-80.13|56.72-60.74|60.3|285071209|-|211.61|815.5M|815500000|0.28|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||14|2021-10-27|Oct 27, 2021|09/2021|0.18|0.1589|226.35M|220.64M|2021-07-28|Jul 28, 2021|06/2021|0.16|0.1463|209.74M|203.45M|2021-05-12|May 12, 2021|03/2021|0.15|0.1382|196.5M|191.84M|2021-02-03|Feb 03, 2021|12/2020|0.17|0.1302|182.91M|172.36M|2020-10-28|Oct 28, 2020|09/2020|0.18|0.102|168.59M|160.77M|2020-07-29|Jul 29, 2020|06/2020|0.13|0.1|155.51M|149.63M|2020-05-12|May 12, 2020|03/2020|0.11|0.08|150.58M|146.81M|2020-01-29|Jan 29, 2020|12/2019|0.1|0.07|143.3M|137.59M 2021-12-04 07:38:13|00566|41254|/equities/apollo-globl-man|R1000GROWTH||USD|Financial|Capital Markets|United States|US03768E1055|2035|Apollo Global Management LLC Class A Stock Price Today APO Live Ticker - Investing.com|30.34B|30340000000|70.11|2,592,962|50.35%|45.4-81.07|68.64-72.65|71.8|432799880|1.65|8.33|6.05B|6050000000|8.62|2.10|2.92%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.71|1.1|550.95M|543.23M|2021-08-04|Aug 04, 2021|06/2021|1.14|0.708|553.55M|526.74M|2021-05-04|May 04, 2021|03/2021|0.66|0.6606|512.92M|512.97M|2021-02-03|Feb 03, 2021|12/2020|0.72|0.5055|519.79M|478.95M|2020-10-29|Oct 29, 2020|09/2020|0.47|0.486|501.02M|467.32M|2020-07-30|Jul 30, 2020|06/2020|0.46|0.48|467.01M|447.1M|2020-05-01|May 01, 2020|03/2020|0.37|0.48|421.5M|413.6M|2020-01-30|Jan 30, 2020|12/2019|1.1|0.73|448.71M|439.25M 2021-12-04 07:38:16|00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US6821891057|32750|ON Semiconductor Stock Price Today ON Live Ticker - Investing.com|27.59B|27590000000|64.05|5,699,038|120.1%|29.89-65.99|62.62-65.99|62.54|430833656|1.74|40.99|6.34B|6340000000|1.53|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.7354|1.74B|1.71B|2021-08-02|Aug 02, 2021|06/2021|0.63|0.4887|1.67B|1.62B|2021-05-03|May 03, 2021|03/2021|0.35|0.3352|1.48B|1.46B|2021-02-01|Feb 01, 2021|12/2020|0.35|0.2763|1.45B|1.36B|2020-10-31|Oct 31, 2020|09/2020|0.27|0.202|1.32B|1.28B|2020-08-08|Aug 08, 2020|06/2020|0.12|0.02|1.21B|1.19B|2020-05-11|May 11, 2020|03/2020|0.1|0.16|1.28B|1.29B|2020-02-03|Feb 03, 2020|12/2019|0.3|0.32|1.4B|1.38B 2021-12-04 07:38:19|00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US3397501012|7593|Floor & Decor Holdings Inc Stock Price Today FND Live Ticker - Investing.com|13.49B|13490000000|127.72|596,510|52.28%|81.2-145.89|126.6-132.93|131.42|105591567|1.86|48.52|3.24B|3240000000|2.71|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.6|0.5721|876.55M|858.39M|2021-08-05|Aug 05, 2021|06/2021|0.73|0.6323|860.11M|837.59M|2021-05-06|May 06, 2021|03/2021|0.68|0.5385|782.54M|756.77M|2021-02-25|Feb 25, 2021|12/2020|0.47|0.4463|723.65M|697.41M|2020-10-29|Oct 29, 2020|09/2020|0.56|0.408|684.8M|650.93M|2020-07-30|Jul 30, 2020|06/2020|0.13|0.07|462.35M|421.93M|2020-04-30|Apr 30, 2020|03/2020|0.34|0.26|554.9M|542.07M|2020-02-20|Feb 20, 2020|12/2019|0.26|0.21|527M|527.02M 2021-12-04 07:38:23|00569|16535|/equities/lpl-investment-ho|R1000GROWTH||USD|Financial|Capital Markets|United States|US50212V1008|5457|LPL Financial Stock Price Today LPLA Live Ticker - Investing.com|12.66B|12660000000|157.93|469,737|60.11%|96.05-176.96|156.17-163.63|161.38|80146314|1.12|28.40|7.21B|7210000000|5.68|1.00|0.62%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.77|1.72|2.02B|2.03B|2021-07-29|Jul 29, 2021|06/2021|1.85|1.68|1.9B|1.76B|2021-04-29|Apr 29, 2021|03/2021|1.77|1.46|1.71B|1.65B|2021-02-04|Feb 04, 2021|12/2020|1.53|1.34|1.58B|1.52B|2020-10-29|Oct 29, 2020|09/2020|1.44|1.23|1.46B|1.43B|2020-07-30|Jul 30, 2020|06/2020|1.42|1.3|1.37B|1.36B|2020-04-30|Apr 30, 2020|03/2020|2.06|1.7|1.46B|1.44B|2020-01-30|Jan 30, 2020|12/2019|1.68|1.59|1.45B|1.44B 2021-12-04 07:38:26|00570|1076697|/equities/avalara-inc|R1000GROWTH||USD|Information Technology|Software|United States|US05338G1067|3351|Avalara Inc Stock Price Today AVLR Live Ticker - Investing.com|11.64B|11640000000|133.90|598,418|-20.22%|117.33-191.67|126.86-134.15|132.99|86915885|0.76|-|648.6M|648600000|-1.18|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.03|-0.0658|181.17M|170.34M|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.1003|169.07M|154.21M|2021-05-06|May 06, 2021|03/2021|-0.08|-0.1106|153.6M|143.13M|2021-02-10|Feb 10, 2021|12/2020|0.09|-0.0597|144.76M|133.37M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.0948|127.88M|116.26M|2020-08-04|Aug 04, 2020|06/2020|0.04|-0.1|116.49M|110.35M|2020-05-07|May 07, 2020|03/2020|-0.05|-0.11|111.44M|108.39M|2020-02-12|Feb 12, 2020|12/2019|-0.03|-0.09|107.63M|100.13M 2021-12-04 07:38:29|00571|13845|/equities/gamestop-corp|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US36467W1099|23500|GameStop Corp Stock Price Today GME Live Ticker - Investing.com|13.03B|13030000000|172.39|2,382,765|969.42%|12.14-483|159.05-183.93|181.56|75591496|-1.85|-|5.59B|5590000000|-0.92|N/A|N/A|Dec 08, 2021|2021-12-08||||||||||33|2021-09-08|Sep 08, 2021|07/2021|-0.76|-0.665|1.18B|1.12B|2021-06-09|Jun 09, 2021|04/2021|-0.45|-0.8225|1.28B|1.16B|2021-03-23|Mar 23, 2021|01/2021|1.34|1.35|2.12B|2.21B|2020-12-08|Dec 08, 2020|10/2020|-0.53|-0.8487|1B|1.09B|2020-09-09|Sep 09, 2020|07/2020|-1.4|-1.13|942M|1.02B|2020-06-09|Jun 09, 2020|04/2020|-1.61|-0.95|1.02B|1.1B|2020-03-26|Mar 26, 2020|01/2020|1.27|0.79|2.19B|2.24B|2019-12-10|Dec 10, 2019|10/2019|-0.49|0.11|1.44B|1.62B 2021-12-04 07:38:33|00572|8280|/equities/las-vegas-sands|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US5178341070|45250|Las Vegas Sands Stock Price Today LVS Live Ticker - Investing.com|26.19B|26190000000|34.28|9,872,149|-41.56%|33.75-66.77|33.87-35.55|35.59|763974429|1.49|-|4.37B|4370000000|-1.59|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.46|-0.2231|857M|1.21B|2021-07-21|Jul 21, 2021|06/2021|-0.29|-0.1637|1.17B|1.39B|2021-04-21|Apr 21, 2021|03/2021|-0.25|-0.267|1.2B|1.33B|2021-01-27|Jan 27, 2021|12/2020|-0.32|-0.3163|1.15B|1.27B|2020-10-21|Oct 21, 2020|09/2020|-0.65|-0.7329|586M|589.49M|2020-07-22|Jul 22, 2020|06/2020|-1.02|-0.81|98M|511.32M|2020-04-22|Apr 22, 2020|03/2020|-0.02|0.05|1.78B|2.03B|2020-01-29|Jan 29, 2020|12/2019|0.88|0.78|3.51B|3.37B 2021-12-04 07:38:37|00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US12769G1004|54000|Caesars Stock Price Today CZR Live Ticker - Investing.com|18.51B|18510000000|86.59|2,307,839|21.73%|66.62-119.81|83.63-90.17|90.03|213774052|2.93|-|8.48B|8480000000|-5.27|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-1.08|0.1589|2.69B|2.66B|2021-08-03|Aug 03, 2021|06/2021|0.48|-0.0487|2.5B|2.41B|2021-05-04|May 04, 2021|03/2021|-2.06|-1.71|1.7B|1.71B|2021-02-25|Feb 25, 2021|12/2020|-1.92|-1.94|1.5B|1.69B|2020-11-05|Nov 05, 2020|09/2020|-6.09|-2.12|1.38B|1.75B|2020-08-06|Aug 06, 2020|06/2020|-1.25|-2.97|126.47M|200.42M|2020-05-11|May 11, 2020|03/2020|-2.25|-0.23|473.07M|2.01B|2020-02-26|Feb 26, 2020|12/2019|-0.17|-0.1|592.12M|2.13B 2021-12-04 07:38:40|00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US25754A2015|10650|Dominos Pizza Stock Price Today DPZ Live Ticker - Investing.com|18.99B|18990000000|521.77|453,155|36.1%|319.71-549.51|517.53-527.53|525|36386777|0.53|39.89|4.37B|4370000000|13.16|3.76|0.72%|Feb 24, 2022|2022-02-24||||||||||29|2021-10-14|Oct 14, 2021|09/2021|3.24|3.11|997.99M|1.03B|2021-07-22|Jul 22, 2021|06/2021|3.12|2.87|1.03B|973.51M|2021-04-29|Apr 29, 2021|03/2021|3|2.94|983.7M|984.73M|2021-02-25|Feb 25, 2021|12/2020|3.85|3.89|1.36B|1.39B|2020-10-08|Oct 08, 2020|09/2020|2.49|2.79|967.72M|952.96M|2020-07-16|Jul 16, 2020|06/2020|2.99|2.24|920.02M|914.65M|2020-04-23|Apr 23, 2020|03/2020|3.07|2.32|873.1M|868.96M|2020-02-20|Feb 20, 2020|12/2019|3.13|2.98|1.15B|1.12B 2021-12-04 07:38:42|00575|16932|/equities/ptc|R1000GROWTH||USD|Information Technology|Software|United States|US69370C1009|6724|PTC Stock Price Today PTC Live Ticker - Investing.com|13.31B|13310000000|112.89|850,203|4.55%|105.49-153.73|109.95-113.58|110.91|117871872|1.28|27.60|1.81B|1810000000|4.02|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.1|0.6581|480.66M|430.48M|2021-07-28|Jul 28, 2021|06/2021|0.83|0.6331|435.67M|410.44M|2021-04-28|Apr 28, 2021|03/2021|1.08|0.7247|461.79M|416.01M|2021-01-27|Jan 27, 2021|12/2020|0.97|0.6563|429.05M|382.19M|2020-10-28|Oct 28, 2020|09/2020|0.78|0.5682|390.98M|356.5M|2020-07-29|Jul 29, 2020|06/2020|0.62|0.44|351.72M|332.9M|2020-04-29|Apr 29, 2020|03/2020|0.59|0.44|359.6M|343.5M|2020-01-22|Jan 22, 2020|12/2019|0.57|0.44|356.11M|342.72M 2021-12-04 07:38:46|00576|16770|/equities/novavax|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US6700024010|792|NVAX Stock Price Novavax Stock - Investing.com|12.13B|12130000000|160.48|5,200,039|24.25%|106.12-331|156-169|161.97|75608073|1.3|-|1.2B|1200000000|-14.82|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-4.31|-3.91|178.84M|334.53M|2021-08-05|Aug 05, 2021|06/2021|-4.75|-3.63|298.02M|387.87M|2021-05-10|May 10, 2021|03/2021|-3.05|-3.6|447.23M|233.9M|2021-03-01|Mar 01, 2021|12/2020|-2.7|-2.23|279.66M|202.44M|2020-11-09|Nov 09, 2020|09/2020|-3.21|1.73|157.02M|230.56M|2020-08-10|Aug 10, 2020|06/2020|-0.3|-0.51|35.54M|28.2M|2020-05-11|May 11, 2020|03/2020|-0.58|-0.69|3.38M|1.93M|2020-03-11|Mar 11, 2020|12/2019|-1.13|-1.06|8.82M|2.06M 2021-12-04 07:38:48|00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US26142R1041|2600|DraftKings Inc Stock Price Today DKNG Live Ticker - Investing.com|11.53B|11530000000|28.37|14,486,016|-43.33%|27.49-74.32|27.48-31.23|31.3|406453020|-|-|1.14B|1140000000|-3.67|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||11|2021-11-05|Nov 05, 2021|09/2021|-1.35|-0.9793|212.82M|236.85M|2021-08-06|Aug 06, 2021|06/2021|-0.76|-0.5363|297.61M|245.52M|2021-05-07|May 07, 2021|03/2021|-0.87|-0.4336|312.28M|236.21M|2021-02-26|Feb 26, 2021|12/2020|-0.6778|-0.6669|322M|233.24M|2020-11-13|Nov 13, 2020|09/2020|-0.82|-0.8396|133M|131.76M|2020-08-14|Aug 14, 2020|06/2020|-0.55|-0.2|75M|66.39M|2020-05-15|May 15, 2020|03/2020|-0.22|-0.15|113.45M|104.37M|2020-02-26|Feb 26, 2020|12/2019|-0.05|-0.23|162.93M|146.26M 2021-12-04 07:38:51|00578|1096127|/equities/elastic|R1000GROWTH||USD|Information Technology|Software|United States|NL0013056914|2285|Elastic NV Stock Price Today ESTC Live Ticker - Investing.com|10.43B|10430000000|112.67|992,024|-16.54%|97.98-189.84|108.37-118.81|118.28|92566025|-|-|672.71M|672710000|-1.8|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||18|2021-12-01|Dec 01, 2021|10/2021|-0.09|-0.1576|205.98M|194.57M|2021-08-25|Aug 25, 2021|07/2021|0.04|-0.1032|193.1M|173.2M|2021-06-02|Jun 02, 2021|04/2021|-0.08|-0.1604|177.61M|158.4M|2021-02-24|Feb 24, 2021|01/2021|-0.04|-0.149|157.12M|146.75M|2020-12-02|Dec 02, 2020|10/2020|-0.03|-0.2027|144.89M|130.48M|2020-08-26|Aug 26, 2020|07/2020|0.06|-0.18|128.9M|120.94M|2020-06-03|Jun 03, 2020|04/2020|-0.12|-0.31|123.62M|116.95M|2020-02-26|Feb 26, 2020|01/2020|-0.28|-0.35|113.18M|107.18M 2021-12-04 07:38:54|00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9699041011|16600|Williams-Sonoma Stock Price Today WSM Live Ticker - Investing.com|13.27B|13270000000|181.00|918,154|62.9%|98.75-223.32|176.84-187.9|184.66|73326000|1.57|13.88|8.04B|8040000000|13.3|2.84|1.54%|Mar 16, 2022|2022-03-16||||||||||31|2021-11-18|Nov 18, 2021|10/2021|3.32|3.13|2.05B|1.98B|2021-08-25|Aug 25, 2021|07/2021|3.24|2.59|1.95B|1.8B|2021-05-26|May 26, 2021|04/2021|2.93|1.84|1.75B|1.52B|2021-03-17|Mar 17, 2021|01/2021|3.95|3.38|2.29B|2.19B|2020-11-19|Nov 19, 2020|10/2020|2.56|1.56|1.76B|1.58B|2020-08-26|Aug 26, 2020|07/2020|1.8|1.03|1.49B|1.47B|2020-05-28|May 28, 2020|04/2020|0.74|0.04|1.24B|1.1B|2020-03-18|Mar 18, 2020|01/2020|2.13|2.05|1.84B|1.82B 2021-12-04 07:38:58|00580|101892|/equities/zendesk-inc|R1000GROWTH||USD|Information Technology|Software|United States|US98936J1016|5450|Zendesk Inc Stock Price Today ZEN Live Ticker - Investing.com|11.71B|11710000000|96.88|2,634,135|-28.28%|90.51-166.6|91.08-101.95|99.8|120888142|1.1|-|1.25B|1250000000|-1.96|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.1688|346.97M|335.29M|2021-07-29|Jul 29, 2021|06/2021|0.13|0.1592|318.22M|320.39M|2021-04-29|Apr 29, 2021|03/2021|0.17|0.1237|298.05M|294.7M|2021-02-04|Feb 04, 2021|12/2020|0.11|0.1491|283.5M|278.02M|2020-10-29|Oct 29, 2020|09/2020|0.17|0.1064|261.93M|253.75M|2020-07-30|Jul 30, 2020|06/2020|0.14|0.1|246.66M|240.53M|2020-04-30|Apr 30, 2020|03/2020|0.1|0.06|237.48M|236.8M|2020-02-06|Feb 06, 2020|12/2019|0.1|0.1|229.87M|227.61M 2021-12-04 07:39:02|00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||USD|Industrials|Professional Services|United States|US0995021062|29200|Booz Allen Hamilton Stock Price Today BAH Live Ticker - Investing.com|11.51B|11510000000|85.99|830,994|-2.7%|75.15-100.26|85.56-87.33|86.41|133896656|0.69|20.19|7.98B|7980000000|4.28|1.48|1.71%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.26|1.08|2.11B|2.14B|2021-07-30|Jul 30, 2021|06/2021|1.07|0.974|1.99B|2.02B|2021-05-21|May 21, 2021|03/2021|0.89|0.8328|1.98B|2B|2021-01-29|Jan 29, 2021|12/2020|1.04|0.9317|1.9B|2B|2020-10-20|Oct 20, 2020|09/2020|1.03|0.9172|2.02B|1.97B|2020-07-31|Jul 31, 2020|06/2020|0.93|0.86|1.96B|1.97B|2020-05-26|May 26, 2020|03/2020|0.74|0.71|1.97B|1.95B|2020-01-31|Jan 31, 2020|12/2019|0.8|0.76|1.85B|1.82B 2021-12-04 07:39:05|00582|31033|/equities/five-below-inc|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US33829M1018|12050|Five Below Stock Price Today FIVE Live Ticker - Investing.com|10.78B|10780000000|192.45|638,616|18.21%|153.45-237.86|190.58-201.43|198.68|56021792|1.31|42.58|2.71B|2710000000|4.67|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||28|2021-12-01|Dec 01, 2021|10/2021|0.43|0.2907|607.6M|562.19M|2021-09-01|Sep 01, 2021|07/2021|1.15|1.11|646.55M|657.81M|2021-06-03|Jun 03, 2021|04/2021|0.88|0.6526|597.82M|554.9M|2021-03-17|Mar 17, 2021|01/2021|2.2|2.11|858.51M|839.33M|2020-12-02|Dec 02, 2020|10/2020|0.36|0.1987|476.61M|445.19M|2020-09-02|Sep 02, 2020|07/2020|0.5|0.14|426.11M|409.19M|2020-06-09|Jun 09, 2020|04/2020|-0.91|-0.34|200.9M|230.57M|2020-03-18|Mar 18, 2020|01/2020|1.97|1.94|687.13M|687.2M 2021-12-04 07:39:08|00583|958827|/equities/novocure-ltd|R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|JE00BYSS4X48|1023|Novocure Ltd Stock Price Today NVCR Live Ticker - Investing.com|8.52B|8520000000|82.06|554,792|-39.24%|81.4-232.76|81.38-91.04|91.37|103819257|0.96|-|545.77M|545770000|-0.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||25|2021-10-28|Oct 28, 2021|09/2021|-0.13|-0.0738|133.61M|141.27M|2021-07-29|Jul 29, 2021|06/2021|-0.14|0.0088|133.52M|141.5M|2021-04-29|Apr 29, 2021|03/2021|-0.04|0.015|134.7M|138.7M|2021-02-25|Feb 25, 2021|12/2020|0.04|0.1256|143.95M|144M|2020-10-29|Oct 29, 2020|09/2020|0.09|0.0389|132.66M|119.51M|2020-07-30|Jul 30, 2020|06/2020|0.02|-0.00|115.93M|105.7M|2020-04-30|Apr 30, 2020|03/2020|0.04|0.03|101.83M|101.92M|2020-02-27|Feb 27, 2020|12/2019|0.04|0.02|99.2M|99.2M 2021-12-04 07:39:11|00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US62944T1051|6100|NVR Stock Price Today NVR Live Ticker - Investing.com|19.09B|19090000000|5,480.9|18,898|37.02%|3,885-5,620.5|5,465.5-5,620.5|5,549.2|3482747|0.97|17.97|9.09B|9090000000|308.73|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|86.44|88.77|2.34B|2.33B|2021-07-21|Jul 21, 2021|06/2021|82.45|72.43|2.22B|2.22B|2021-04-21|Apr 21, 2021|03/2021|63.21|65.24|1.96B|2.07B|2021-01-28|Jan 28, 2021|12/2020|76.93|79.82|2.26B|2.34B|2020-10-20|Oct 20, 2020|09/2020|65.11|60.22|1.92B|1.98B|2020-07-23|Jul 23, 2020|06/2020|42.5|43.66|1.59B|1.55B|2020-04-23|Apr 23, 2020|03/2020|44.96|45.61|1.56B|1.64B|2020-01-28|Jan 28, 2020|12/2019|64.41|58.69|1.95B|2B 2021-12-04 07:39:14|00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||USD|Financial|Consumer Finance|United States|US91680M1071|554|Upstart Holdings Inc Stock Price Today UPST Live Ticker - Investing.com|14.06B|14060000000|171.59|5,005,728|-|22.61-401.49|167.67-191.76|177|81957413|-|215.65|598.31M|598310000|0.82|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.6|0.3345|228.45M|214.88M|2021-08-10|Aug 10, 2021|06/2021|0.62|0.2461|193.95M|157.75M|2021-05-11|May 11, 2021|03/2021|0.22|0.1495|121.35M|115.64M|2021-03-17|Mar 17, 2021|12/2020|0.07|0.0128|86.7M|73.68M|2020-12-02|Dec 02, 2020|09/2020|0.2091|--|65.38M|--|2020-11-05|Nov 05, 2020|06/2020|-0.09|--|13.31M|--|| 2021-12-04 07:39:17|00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US74967X1037|4750|Restoration Hardware Stock Price Today RH Live Ticker - Investing.com|11.3B|11300000000|537.14|438,839|17.24%|411.88-744.56|525.01-568.03|560.75|21030274|2.34|32.54|3.51B|3510000000|17.23|N/A|N/A|Dec 08, 2021|2021-12-08||||||||||25|2021-09-08|Sep 08, 2021|07/2021|8.48|6.51|988.86M|973.39M|2021-06-09|Jun 09, 2021|04/2021|4.89|4.03|860.79M|751.5M|2021-03-24|Mar 24, 2021|01/2021|5.07|4.75|812.44M|797.39M|2020-12-09|Dec 09, 2020|10/2020|6.2|5.29|844.01M|836.31M|2020-09-09|Sep 09, 2020|07/2020|4.9|3.41|709.28M|700.9M|2020-06-05|Jun 05, 2020|04/2020|1.27|0.93|482.9M|489.65M|2020-03-30|Mar 30, 2020|01/2020|3.72|3.59|664.98M|708.69M|2019-12-04|Dec 04, 2019|10/2019|2.79|2.23|677.53M|676.42M 2021-12-04 07:39:21|00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US5747951003|2000|Masimo Stock Price Today MASI Live Ticker - Investing.com|15.29B|15290000000|276.97|240,843|5.93%|205.1-305.21|272.45-283|281.53|55221689|0.73|70.09|1.21B|1210000000|4.02|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.94|0.9119|307.41M|295.8M|2021-07-27|Jul 27, 2021|06/2021|0.94|0.9036|305.12M|295.64M|2021-04-26|Apr 26, 2021|03/2021|0.9|0.875|299.04M|295.28M|2021-02-23|Feb 23, 2021|12/2020|0.98|0.8596|295.05M|287.52M|2020-10-27|Oct 27, 2020|09/2020|0.8|0.6183|278.11M|256.58M|2020-07-28|Jul 28, 2020|06/2020|0.85|0.81|300.95M|290.09M|2020-04-28|Apr 28, 2020|03/2020|0.97|0.91|269.63M|259.9M|2020-02-19|Feb 19, 2020|12/2019|0.91|0.87|247.51M|243.79M 2021-12-04 07:39:24|00588|6509|/equities/taser-intl|R1000GROWTH||USD|Industrials|Aerospace & Defense|United States|US05464C1018|1710|Taser Stock Price Today AXON Live Ticker - Investing.com|10.37B|10370000000|151.41|421,086|22.25%|115.57-212.02|149.38-160.08|159.36|68467571|0.41|-|871.94M|871940000|-0.4|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-15|Nov 15, 2021|09/2021|1.17|0.25|231.99M|214.95M|2021-08-05|Aug 05, 2021|06/2021|0.38|0.2345|218.8M|175.13M|2021-05-06|May 06, 2021|03/2021|0.31|0.211|195.02M|165.94M|2021-02-25|Feb 25, 2021|12/2020|1|0.358|226.14M|180.97M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.1964|166.44M|150.28M|2020-08-06|Aug 06, 2020|06/2020|-0.01|0.16|141.26M|131.45M|2020-05-07|May 07, 2020|03/2020|0.4|0.18|147.16M|131.97M|2020-02-27|Feb 27, 2020|12/2019|0.41|0.38|171.85M|146.31M 2021-12-04 07:39:27|00589|17606|/equities/zillow|R1000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US98954M2008|7999|Zillow Stock Price Today Z Live Ticker - Investing.com|15.39B|15390000000|60.39|7,412,865|-43.7%|52.57-208.08|56.76-60.54|54.25|254803622|1.42|-|5.05B|5050000000|-0.86|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.9583|1.74B|2B|2021-08-05|Aug 05, 2021|06/2021|0.44|0.2429|1.31B|1.28B|2021-05-04|May 04, 2021|03/2021|0.44|0.4446|1.22B|1.1B|2021-02-10|Feb 10, 2021|12/2020|0.41|0.4162|788.95M|740.52M|2020-11-05|Nov 05, 2020|09/2020|0.37|0.37|656.69M|572.69M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.48|768.35M|615.19M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.24|1.13B|1.05B|2020-02-19|Feb 19, 2020|12/2019|-0.26|-0.26|943.95M|814.35M 2021-12-04 07:39:31|00590|100183|/equities/five9-inc|R1000GROWTH||USD|Information Technology|Software|United States|US3383071012|1549|Five9 Inc Stock Price Today FIVN Live Ticker - Investing.com|8.75B|8750000000|128.60|2,031,787|-17.11%|122.51-211.68|122.33-135.8|136.78|68048953|0.43|-|563.88M|563880000|-0.84|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||30|2021-11-08|Nov 08, 2021|09/2021|0.28|0.2373|154.33M|147.58M|2021-07-27|Jul 27, 2021|06/2021|0.23|0.1366|143.78M|132.45M|2021-04-29|Apr 29, 2021|03/2021|0.23|0.1311|137.88M|122.63M|2021-02-22|Feb 22, 2021|12/2020|0.34|0.2311|127.89M|115.3M|2020-10-29|Oct 29, 2020|09/2020|0.27|0.1778|112.14M|101.1M|2020-08-03|Aug 03, 2020|06/2020|0.21|0.15|99.79M|91.04M|2020-05-04|May 04, 2020|03/2020|0.17|0.16|95.09M|90.03M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.22|92.26M|86.74M 2021-12-04 07:39:34|00591|39221|/equities/aspen-technology-inc|R1000GROWTH||USD|Information Technology|Software|United States|US0453271035|1897|Aspen Stock Price Today AZPN Live Ticker - Investing.com|10.14B|10140000000|151.59|506,217|14.28%|122.29-169.22|145.21-152.04|145.98|66918691|1.35|30.58|730.43M|730430000|4.77|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.77|0.6457|136.02M|123.3M|2021-08-11|Aug 11, 2021|06/2021|1.53|1.47|197.96M|208.14M|2021-04-28|Apr 28, 2021|03/2021|1.05|1.11|162.73M|169.12M|2021-01-27|Jan 27, 2021|12/2020|2.04|1.23|233.72M|178.08M|2020-11-05|Nov 05, 2020|09/2020|0.58|0.8533|115M|137M|2020-08-12|Aug 12, 2020|06/2020|1.54|1.18|199.33M|176.54M|2020-05-06|May 06, 2020|03/2020|0.74|0.88|132.03M|144.45M|2020-01-29|Jan 29, 2020|12/2019|0.66|0.79|124.73M|135.46M 2021-12-04 07:39:37|00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US8910921084|10385|Toro Stock Price Today TTC Live Ticker - Investing.com|10.68B|10680000000|100.33|446,158|12.3%|89.24-118.13|99.23-102.31|102.18|106444673|0.76|26.36|3.84B|3840000000|3.88|1.05|1.03%|Dec 15, 2021|2021-12-15||||||||||32|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7823|976.84M|954.66M|2021-06-03|Jun 03, 2021|04/2021|1.29|1.19|1.15B|1.13B|2021-03-04|Mar 04, 2021|01/2021|0.85|0.7514|872.99M|851.36M|2020-12-16|Dec 16, 2020|10/2020|0.64|0.516|840.96M|772.2M|2020-09-03|Sep 03, 2020|07/2020|0.82|0.55|840.97M|772.58M|2020-06-04|Jun 04, 2020|04/2020|0.92|1.01|929.4M|1.03B|2020-03-05|Mar 05, 2020|01/2020|0.64|0.58|767.48M|788.31M|2019-12-18|Dec 18, 2019|10/2019|0.48|0.46|734.38M|745.03M 2021-12-04 07:39:40|00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US03990B1017|1674|Ares Management Corp Class A Stock Price Today ARES Live Ticker - Investing.com|23.16B|23160000000|79.89|624,558|71.88%|44.43-90.08|79-84.67|83.22|289906719|1.06|48.28|4.22B|4220000000|1.72|1.88|2.26%|Feb 17, 2022|2022-02-17||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6367|504.2M|494.21M|2021-07-29|Jul 29, 2021|06/2021|0.64|0.5127|523.4M|432M|2021-04-29|Apr 29, 2021|03/2021|0.46|0.5135|400.3M|385.48M|2021-02-11|Feb 11, 2021|12/2020|0.54|0.456|560.2M|498.18M|2020-10-28|Oct 28, 2020|09/2020|0.48|0.4311|439.68M|418.99M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.38|335.07M|322.93M|2020-05-06|May 06, 2020|03/2020|0.45|0.41|432.8M|351.28M|2020-02-13|Feb 13, 2020|12/2019|0.67|0.51|604.6M|538.72M 2021-12-04 07:39:43|00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US94419L1017|16122|Wayfair Inc Stock Price Today W Live Ticker - Investing.com|24.51B|24510000000|234.41|1,336,399|-2.24%|222.28-369|226.58-239.6|236.43|104544453|2.93|299.48|14.13B|14130000000|0.79|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.14|0.0108|3.12B|3.24B|2021-08-05|Aug 05, 2021|06/2021|1.89|1.16|3.86B|3.93B|2021-05-06|May 06, 2021|03/2021|1|0.2592|3.48B|3.39B|2021-02-25|Feb 25, 2021|12/2020|1.24|0.8568|3.67B|3.76B|2020-11-03|Nov 03, 2020|09/2020|2.3|0.8234|3.84B|3.66B|2020-08-05|Aug 05, 2020|06/2020|3.13|0.97|4.3B|4.07B|2020-05-05|May 05, 2020|03/2020|-2.3|-2.6|2.33B|2.31B|2020-02-28|Feb 28, 2020|12/2019|-2.8|-2.63|2.53B|2.53B 2021-12-04 07:39:47|00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||USD|Information Technology|Software|United States|US3032501047|3841|Fair Isaac Stock Price Today FICO Live Ticker - Investing.com|10.44B|10440000000|381.51|289,986|-21.1%|342.89-553.97|372.89-383.77|380.55|27358353|1.24|28.37|1.32B|1320000000|13.41|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-10|Nov 10, 2021|09/2021|3.92|3.18|334.58M|346.8M|2021-08-03|Aug 03, 2021|06/2021|3.38|2.81|338.18M|328.52M|2021-05-05|May 05, 2021|03/2021|3.06|2.66|331.36M|324.03M|2021-01-28|Jan 28, 2021|12/2020|2.74|2.29|312.41M|319.76M|2020-11-10|Nov 10, 2020|09/2020|3.25|2.32|374.36M|316.44M|2020-07-29|Jul 29, 2020|06/2020|2.58|2.16|313.73M|301.3M|2020-04-29|Apr 29, 2020|03/2020|2.14|1.76|307.97M|298.27M|2020-01-30|Jan 30, 2020|12/2019|1.8|1.86|298.5M|287.53M 2021-12-04 07:39:50|00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||USD|Information Technology|IT Services|United States|IL0011301780|3869|Wix.Com Ltd Stock Price Today WIX Live Ticker - Investing.com|8.22B|8220000000|144.36|735,850|-43.04%|138.33-362.07|138.23-147.92|148.16|56954607|1.3|-|1.22B|1220000000|-0.41|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-11-11|Nov 11, 2021|09/2021|-0.21|-0.375|320.8M|315.09M|2021-08-11|Aug 11, 2021|06/2021|-0.28|-0.4127|316.41M|311.62M|2021-05-12|May 12, 2021|03/2021|-0.54|-0.6849|304.11M|295.35M|2021-02-17|Feb 17, 2021|12/2020|-0.03|-0.1141|282.53M|270.23M|2020-11-12|Nov 12, 2020|09/2020|-0.14|-0.1475|254.18M|249.56M|2020-08-06|Aug 06, 2020|06/2020|-0.26|0.24|236.06M|232.52M|2020-05-14|May 14, 2020|03/2020|-0.01|-0.03|215.99M|216.42M|2020-02-20|Feb 20, 2020|12/2019|0.39|0.3|204.59M|205.69M 2021-12-04 07:39:53|00597|100228|/equities/paylocity-holdng|R1000GROWTH||USD|Information Technology|Software|United States|US70438V1061|4150|Paylocity Holdng Stock Price Today PCTY Live Ticker - Investing.com|13.42B|13420000000|243.84|319,539|24.53%|154.26-314.49|241.07-261.25|257.4|55026308|1.34|162.62|681.53M|681530000|1.58|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.59|0.3833|181.7M|174.09M|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2986|167.45M|162.17M|2021-05-06|May 06, 2021|03/2021|0.88|0.668|186.05M|185.26M|2021-02-04|Feb 04, 2021|12/2020|0.39|0.2528|146.33M|143.4M|2020-11-05|Nov 05, 2020|09/2020|0.38|0.1512|135.79M|134.02M|2020-08-06|Aug 06, 2020|06/2020|0.32|0.13|130.59M|126.58M|2020-05-07|May 07, 2020|03/2020|0.83|0.7|171.65M|166.28M|2020-02-04|Feb 04, 2020|12/2019|0.36|0.29|132.37M|130.22M 2021-12-04 07:39:55|00598|1096128|/equities/guardant-health|R1000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US40131M1099|864|Guardant Health Inc Stock Price Today GH Live Ticker - Investing.com|9.22B|9220000000|90.70|1,023,696|-25.66%|87.06-181.07|87-97.13|95.98|101656348|-|-|343.87M|343870000|-4.05|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.8831|94.78M|92.01M|2021-08-05|Aug 05, 2021|06/2021|-0.61|-0.8191|92.1M|84.52M|2021-05-06|May 06, 2021|03/2021|-0.49|-0.8866|78.67M|73.75M|2021-02-24|Feb 24, 2021|12/2020|-0.94|-0.5673|78.32M|76.74M|2020-11-05|Nov 05, 2020|09/2020|-0.78|-0.3854|74.57M|65.93M|2020-08-06|Aug 06, 2020|06/2020|-0.57|-0.37|66.34M|59.18M|2020-05-07|May 07, 2020|03/2020|-0.29|-0.39|67.51M|56.48M|2020-02-24|Feb 24, 2020|12/2019|-0.27|-0.3|62.9M|54.87M 2021-12-04 07:40:00|00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US25278X1090|732|Diamondback Stock Price Today FANG Live Ticker - Investing.com|19.2B|19200000000|106.00|2,887,753|152.92%|42-117.71|103.66-109.19|106.43|181174549|2.54|55.22|5.54B|5540000000|1.93|2.00|1.88%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-01|Nov 01, 2021|09/2021|2.94|2.79|1.91B|1.54B|2021-08-02|Aug 02, 2021|06/2021|2.4|2.22|1.68B|1.36B|2021-05-03|May 03, 2021|03/2021|2.3|1.81|1.18B|1.04B|2021-02-22|Feb 22, 2021|12/2020|0.82|0.842|769M|772.28M|2020-11-02|Nov 02, 2020|09/2020|0.62|0.3717|720M|708.41M|2020-08-03|Aug 03, 2020|06/2020|0.15|0.02|425M|577.46M|2020-05-04|May 04, 2020|03/2020|1.45|1.3|899M|967.82M|2020-02-18|Feb 18, 2020|12/2019|1.93|1.82|1.1B|1.09B 2021-12-04 07:40:03|00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US9285634021|32300|VMware Stock Price Today VMW Live Ticker - Investing.com|49.88B|49880000000|118.86|2,261,300|-15.4%|113.87-172|116.55-119.47|117.34|419662495|0.75|24.50|12.61B|12610000000|4.79|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-11-23|Nov 23, 2021|10/2021|1.72|1.54|3.19B|3.12B|2021-08-26|Aug 26, 2021|07/2021|1.75|1.65|3.14B|3.1B|2021-05-27|May 27, 2021|04/2021|1.76|1.59|2.99B|2.94B|2021-02-25|Feb 25, 2021|01/2021|2.21|2.05|3.29B|3.23B|2020-11-24|Nov 24, 2020|10/2020|1.66|1.44|2.86B|2.81B|2020-08-27|Aug 27, 2020|07/2020|1.81|1.45|2.88B|2.8B|2020-05-28|May 28, 2020|04/2020|1.52|1.2|2.73B|2.64B|2020-02-27|Feb 27, 2020|01/2020|2.05|2.17|3.07B|2.95B 2021-12-04 07:40:07|00601|41285|/equities/acceleron-p|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US00434H1086|312|Acceleron P Stock Price Today XLRN Live Ticker - Investing.com|10.93B|10930000000|178.75|1,352,975|50.81%|111.75-189.99|177.06-179.85|178.75|61155826|0.1|-|112.77M|112770000|-4.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-1.16|-0.9849|34.2M|35.08M|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.8683|27.94M|30.92M|2021-05-06|May 06, 2021|03/2021|-1.05|-0.7839|24.76M|22.4M|2021-02-25|Feb 25, 2021|12/2020|-0.95|-0.5853|25.87M|32.31M|2020-11-05|Nov 05, 2020|09/2020|-0.66|-0.6114|22.56M|26.27M|2020-08-06|Aug 06, 2020|06/2020|-0.34|-0.59|39.75M|30.08M|2020-05-11|May 11, 2020|03/2020|-0.95|-0.86|4.34M|5.27M|2020-02-27|Feb 27, 2020|12/2019|-0.44|-0.29|39.34M|35.89M 2021-12-04 07:40:09|00602|958817|/equities/penumbra-inc|R1000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US70975L1070|3300|Penumbra Inc Stock Price Today PEN Live Ticker - Investing.com|8.89B|8890000000|238.08|142,147|15.43%|163.49-320|235.14-249.02|247.58|37358765|0.31|276.14|710.48M|710480000|0.9|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.24|0.1618|190.12M|181.06M|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1645|184.26M|170.77M|2021-05-04|May 04, 2021|03/2021|0.32|0.09|169.2M|152.64M|2021-02-23|Feb 23, 2021|12/2020|0.1|0.0865|166.9M|155.4M|2020-10-28|Oct 28, 2020|09/2020|-0.24|-0.0971|151.08M|124.95M|2020-08-03|Aug 03, 2020|06/2020|-0.34|-0.43|105.11M|100.74M|2020-05-07|May 07, 2020|03/2020|0.04|0.15|137.33M|136.28M|2020-02-25|Feb 25, 2020|12/2019|0.27|0.19|145.26M|141.4M 2021-12-04 07:40:13|00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5128161099|3300|Lamar Stock Price Today LAMR Live Ticker - Investing.com|11.25B|11250000000|111.16|408,867|37.27%|77.61-123.92|110.01-113.77|112.1|101239480|1.42|30.42|1.72B|1720000000|3.69|4.00|3.57%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.05|1.15|476.89M|459.12M|2021-08-05|Aug 05, 2021|06/2021|1.18|0.8595|445.05M|427.83M|2021-05-04|May 04, 2021|03/2021|0.38|0.3618|370.88M|362.25M|2021-02-26|Feb 26, 2021|12/2020|1.08|0.7743|428.53M|413.9M|2020-11-05|Nov 05, 2020|09/2020|0.62|0.5027|386.11M|377.13M|2020-08-06|Aug 06, 2020|06/2020|0.31|0.39|347.65M|366.53M|2020-05-07|May 07, 2020|03/2020|0.4|0.36|406.57M|396.04M|2020-02-20|Feb 20, 2020|12/2019|1.02|1.12|462.66M|464.63M 2021-12-04 07:40:16|00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US6323071042|1815|Natera Inc Stock Price Today NTRA Live Ticker - Investing.com|8.19B|8190000000|86.56|621,097|-2.71%|83.84-129.09|85.76-91.69|91.78|94594816|1.16|-|564.85M|564850000|-4.58|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-1.63|-1.29|158.12M|151.89M|2021-08-05|Aug 05, 2021|06/2021|-1.32|-1.12|142.03M|128.78M|2021-05-06|May 06, 2021|03/2021|-0.74|-1.02|152.3M|114.37M|2021-02-25|Feb 25, 2021|12/2020|-0.89|-0.622|112.4M|106.61M|2020-11-05|Nov 05, 2020|09/2020|-0.72|-0.6789|98.14M|87.26M|2020-08-05|Aug 05, 2020|06/2020|-0.75|-0.59|86.47M|73.11M|2020-05-06|May 06, 2020|03/2020|-0.45|-0.56|94.01M|85.06M|2020-02-26|Feb 26, 2020|12/2019|-0.46|-0.55|83.2M|77.84M 2021-12-04 07:40:20|00605|39153|/equities/bruker|R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US1167941087|7400|Bruker Stock Price Today BRKR Live Ticker - Investing.com|11.99B|11990000000|79.04|1,022,834|51.1%|52.53-92.35|77.91-83|81.32|151655227|1.24|46.09|2.36B|2360000000|1.76|0.16|0.20%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.63|0.4425|608.9M|575.19M|2021-08-02|Aug 02, 2021|06/2021|0.44|0.3803|570.8M|537.1M|2021-05-05|May 05, 2021|03/2021|0.44|0.3269|554.7M|513.06M|2021-02-16|Feb 16, 2021|12/2020|0.58|0.5618|627.5M|603.36M|2020-11-02|Nov 02, 2020|09/2020|0.42|0.3145|511.4M|484.92M|2020-08-03|Aug 03, 2020|06/2020|0.21|0.06|424.6M|391.49M|2020-05-06|May 06, 2020|03/2020|0.14|0.23|424M|443.92M|2020-02-18|Feb 18, 2020|12/2019|0.53|0.59|599.9M|576.91M 2021-12-04 07:40:24|00606|16707|/equities/neurocrine-biosci|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US64125C1099|917|Neurocrine Stock Price Today NBIX Live Ticker - Investing.com|7.56B|7560000000|79.68|703,282|-19.33%|79.04-120.2|79.01-81.4|80.64|94866693|0.75|17.65|1.07B|1070000000|4.57|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.23|0.5568|296M|297.83M|2021-08-03|Aug 03, 2021|06/2021|0.43|0.5019|288.9M|273.19M|2021-05-05|May 05, 2021|03/2021|0.33|0.5276|236.6M|250.67M|2021-02-04|Feb 04, 2021|12/2020|3.58|0.6014|247.9M|260.45M|2020-11-09|Nov 09, 2020|09/2020|-0.62|-0.0194|258.5M|282.7M|2020-08-03|Aug 03, 2020|06/2020|0.81|0.61|302.4M|261.31M|2020-05-06|May 06, 2020|03/2020|0.39|0.54|237.1M|226.53M|2020-02-04|Feb 04, 2020|12/2019|0.35|0.78|244.1M|231.54M 2021-12-04 07:40:28|00607|1096134|/equities/yeti-holdings|R1000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US98585X1046|701|YETI Holdings Inc Stock Price Today YETI Live Ticker - Investing.com|7.5B|7500000000|85.59|899,493|32.72%|60.75-108.82|84.66-90.31|88.93|87641906|-|38.97|1.34B|1340000000|2.28|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5961|362.64M|357.58M|2021-08-05|Aug 05, 2021|06/2021|0.68|0.5596|357.67M|328.52M|2021-05-13|May 13, 2021|03/2021|0.38|0.2158|247.55M|220.38M|2021-02-11|Feb 11, 2021|12/2020|0.74|0.623|375.77M|353.15M|2020-11-05|Nov 05, 2020|09/2020|0.61|0.3718|294.6M|261.84M|2020-08-06|Aug 06, 2020|06/2020|0.41|0.16|246.94M|188M|2020-05-07|May 07, 2020|03/2020|0.11|0.07|174.41M|161.5M|2020-02-13|Feb 13, 2020|12/2019|0.48|0.43|297.6M|279.54M 2021-12-04 07:40:33|00608|15706|/equities/churchill-downs|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1714841087|5500|Churchill Downs Stock Price Today CHDN Live Ticker - Investing.com|8.46B|8460000000|224.40|206,677|22.7%|175.01-262.2|220.45-231.54|230.02|37712128|1.16|39.40|1.51B|1510000000|5.7|0.67|0.29%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.61|1.47|393M|406.76M|2021-07-28|Jul 28, 2021|06/2021|3.08|2.59|515.1M|483.69M|2021-04-21|Apr 21, 2021|03/2021|0.87|0.56|324.3M|299.13M|2021-02-24|Feb 24, 2021|12/2020|0.19|-0.405|278.2M|267.16M|2020-10-28|Oct 28, 2020|09/2020|1.19|0.7472|337.8M|293.53M|2020-07-29|Jul 29, 2020|06/2020|-0.53|-0.55|185.1M|120.05M|2020-04-29|Apr 29, 2020|03/2020|0.05|0.16|252.9M|264.97M|2020-02-26|Feb 26, 2020|12/2019|0.42|0.01|280.6M|263.8M 2021-12-04 07:40:35|00609|1096130|/equities/anaplan|R1000GROWTH||USD|Information Technology|Software|United States|US03272L1089|1900|Anaplan Inc Stock Price Today PLAN Live Ticker - Investing.com|6.13B|6130000000|41.48|1,842,451|-41.4%|39.95-86.17|39.92-41.89|42.15|147661622|-|-|552.02M|552020000|-1.28|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-23|Nov 23, 2021|10/2021|-0.05|-0.1066|155.35M|146.31M|2021-08-31|Aug 31, 2021|07/2021|-0.09|-0.1354|144.32M|133.85M|2021-05-27|May 27, 2021|04/2021|-0.1|-0.0921|129.83M|127.07M|2021-02-25|Feb 25, 2021|01/2021|-0.07|-0.0972|122.53M|119.18M|2020-11-24|Nov 24, 2020|10/2020|-0.05|-0.0985|114.88M|109.73M|2020-08-26|Aug 26, 2020|07/2020|-0.04|-0.12|106.51M|103.5M|2020-05-26|May 26, 2020|04/2020|-0.1|-0.14|103.84M|100.8M|2020-02-27|Feb 27, 2020|01/2020|-0.07|-0.1|98.24M|97.17M 2021-12-04 07:40:40|00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US3841091040|3700|Graco Stock Price Today GGG Live Ticker - Investing.com|12.82B|12820000000|75.40|596,636|14%|64.34-80.48|74.08-75.91|75.65|169965576|0.65|30.32|1.92B|1920000000|2.5|0.84|1.11%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.57|0.6318|486.7M|490.27M|2021-07-21|Jul 21, 2021|06/2021|0.62|0.61|507.16M|477.47M|2021-04-21|Apr 21, 2021|03/2021|0.58|0.5045|454.13M|428.74M|2021-01-25|Jan 25, 2021|12/2020|0.61|0.5117|470.3M|426.54M|2020-10-22|Oct 22, 2020|09/2020|0.59|0.421|439.3M|385.17M|2020-07-22|Jul 22, 2020|06/2020|0.37|0.26|366.9M|325.01M|2020-04-22|Apr 22, 2020|03/2020|0.38|0.44|373.6M|391.33M|2020-01-27|Jan 27, 2020|12/2019|0.48|0.39|412.3M|392.72M 2021-12-04 07:40:42|00611|1072273|/equities/dropbox-inc|R1000GROWTH||USD|Information Technology|Software|United States|US26210C1045|2760|Dropbox Inc Stock Price Today DBX Live Ticker - Investing.com|9.11B|9110000000|23.96|3,697,213|18.44%|20.41-33|23.6-24.38|24.47|380018601|0.95|-|2.1B|2100000000|-0.2|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3543|550.2M|544.34M|2021-08-05|Aug 05, 2021|06/2021|0.4|0.3288|530.6M|523.87M|2021-05-06|May 06, 2021|03/2021|0.35|0.3056|511.6M|505.27M|2021-02-18|Feb 18, 2021|12/2020|0.28|0.2362|504.1M|497.96M|2020-11-05|Nov 05, 2020|09/2020|0.26|0.185|487.4M|483.66M|2020-08-06|Aug 06, 2020|06/2020|0.22|0.17|467.4M|465.41M|2020-05-07|May 07, 2020|03/2020|0.17|0.14|455M|445.6M|2020-02-20|Feb 20, 2020|12/2019|0.16|0.14|446M|443.35M 2021-12-04 07:40:45|00612|1073207|/equities/smartsheet-inc|R1000GROWTH||USD|Information Technology|Software|United States|US83200N1037|2168|Smartsheet Inc Stock Price Today SMAR Live Ticker - Investing.com|8.34B|8340000000|65.94|1,206,368|9.14%|51.11-85.65|63.67-71.25|61.16|126466698|1.42|-|503.32M|503320000|-1.18|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||18|2021-12-02|Dec 02, 2021|10/2021|-0.03|-0.106|144.63M|139.93M|2021-09-07|Sep 07, 2021|07/2021|-0.05|-0.1334|131.74M|125.48M|2021-06-02|Jun 02, 2021|04/2021|-0.09|-0.142|117.08M|111.77M|2021-03-16|Mar 16, 2021|01/2021|-0.04|-0.1347|109.87M|102.69M|2020-12-07|Dec 07, 2020|10/2020|-0.12|-0.2147|98.93M|94.61M|2020-09-02|Sep 02, 2020|07/2020|-0.06|-0.15|91.22M|86.89M|2020-06-03|Jun 03, 2020|04/2020|-0.11|-0.19|85.49M|81.3M|2020-03-17|Mar 17, 2020|01/2020|-0.13|-0.16|78.52M|77.7M 2021-12-04 07:40:48|00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||USD|Industrials|Machinery|United States|US5339001068|10700|Lincoln Electrics Stock Price Today LECO Live Ticker - Investing.com|7.95B|7950000000|134.64|195,655|17.87%|110.52-148.54|133.11-139.88|135.62|59048285|1.2|30.59|3.08B|3080000000|4.43|2.24|1.65%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.56|1.53|806.45M|806.2M|2021-07-27|Jul 27, 2021|06/2021|1.67|1.48|826.45M|790.13M|2021-04-27|Apr 27, 2021|03/2021|1.37|1.18|757.02M|729.03M|2021-02-12|Feb 12, 2021|12/2020|1.24|1.06|693.79M|686.4M|2020-10-27|Oct 27, 2020|09/2020|1.1|0.79|668.89M|614.09M|2020-07-27|Jul 27, 2020|06/2020|0.8|0.35|590.73M|556.21M|2020-04-27|Apr 27, 2020|03/2020|1|1|701.99M|709.89M|2020-02-13|Feb 13, 2020|12/2019|1.15|1.13|736.31M|735.56M 2021-12-04 07:40:53|00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||USD|Industrials|Electrical Equipment|United States|US92537N1081|20972|Vertiv Holdings Co Stock Price Today VRT Live Ticker - Investing.com|9.58B|9580000000|25.51|3,147,512|32.59%|17.89-28.8|25.23-26.03|25.64|375673501|0.95|404.03|4.89B|4890000000|0.06|0.01|0.04%|Mar 14, 2022|2022-03-14||||||||||13|2021-10-27|Oct 27, 2021|09/2021|0.2|0.1878|1.23B|1.23B|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2384|1.26B|1.22B|2021-04-28|Apr 28, 2021|03/2021|0.21|0.1158|1.1B|1.04B|2021-02-24|Feb 24, 2021|12/2020|0.33|0.3333|1.31B|1.26B|2020-11-04|Nov 04, 2020|09/2020|0.32|0.2662|1.16B|1.11B|2020-08-05|Aug 05, 2020|06/2020|0.24|0.12|1.01B|953.44M|2020-05-05|May 05, 2020|03/2020|-0.09|-0.07|897.3M|950.57M|2020-03-09|Mar 09, 2020|12/2019|-0.1183|-0.03|1.17B|1.19B 2021-12-04 07:40:56|00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29472R1086|4000|Equity Lifestyle Stock Price Today ELS Live Ticker - Investing.com|16.03B|16030000000|83.13|695,317|39.74%|58.27-88.47|81.97-83.74|83.2|192853600|0.58|61.29|1.21B|1210000000|1.36|1.45|1.74%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.38|0.3315|269.57M|274.9M|2021-07-19|Jul 19, 2021|06/2021|0.33|0.2807|255.7M|258.68M|2021-04-19|Apr 19, 2021|03/2021|0.36|0.35|249.02M|274.76M|2021-01-25|Jan 25, 2021|12/2020|0.35|0.33|271.9M|257.04M|2020-10-19|Oct 19, 2020|09/2020|0.28|0.28|238.87M|261.48M|2020-07-20|Jul 20, 2020|06/2020|0.25|0.24|217.96M|238.12M|2020-04-20|Apr 20, 2020|03/2020|0.37|0.37|239.35M|260.31M|2020-01-27|Jan 27, 2020|12/2019|0.3|0.29|218.95M|246.25M 2021-12-04 07:40:59|00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|GB00BMVP7Y09|0|Royalty Pharma Plc Stock Price Today RPRX Live Ticker - Investing.com|22.86B|22860000000|37.65|2,548,311|-10.97%|34.86-53.23|37.4-39.6|38.88|607174014|-|27.06|2.29B|2290000000|1.44|0.68|1.75%|Feb 16, 2022|2022-02-16||||||||||9|2021-11-10|Nov 10, 2021|09/2021|0.7265|0.7005|586.89M|587.26M|2021-08-11|Aug 11, 2021|06/2021|0.7265|0.703|475.6M|475.4M|2021-05-11|May 11, 2021|03/2021|0.6738|0.6574|523.6M|511.72M|2021-02-17|Feb 17, 2021|12/2020|0.6969|0.705|484M|483.97M|2020-11-10|Nov 10, 2020|09/2020|0.4794|0.5911|472M|451.66M|2020-08-12|Aug 12, 2020|06/2019|0.25|--|457.6M|--|2020-06-03|Jun 03, 2020|03/2020|0.4926|--|382.23M|--|2020-05-22|May 22, 2020|03/2019|0.62|--|434.9M|-- 2021-12-04 07:41:03|00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US88023U1016|9000|Tempur Sealy Stock Price Today TPX Live Ticker - Investing.com|8.41B|8410000000|43.67|1,741,563|72.68%|24.29-50.51|43.39-45.3|44.84|192510074|1.76|15.64|4.63B|4630000000|2.87|0.36|0.80%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8461|1.36B|1.34B|2021-07-29|Jul 29, 2021|06/2021|0.79|0.5669|1.17B|1.13B|2021-04-29|Apr 29, 2021|03/2021|0.64|0.5169|1.04B|1.01B|2021-02-11|Feb 11, 2021|12/2020|0.67|0.5179|1.06B|987.66M|2020-10-29|Oct 29, 2020|09/2020|0.735|0.5498|1.13B|1.07B|2020-07-30|Jul 30, 2020|06/2020|0.68|-0.00|665.2M|615.1M|2020-04-30|Apr 30, 2020|03/2020|1.34|0.74|822.4M|806.33M|2020-02-13|Feb 13, 2020|12/2019|1.37|1.17|872.17M|771.42M 2021-12-04 07:41:05|00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||USD|Industrials|Air Freight & Logistics|United States|US36262G1013|66000|GXO Logistics Inc Stock Price Today GXO Live Ticker - Investing.com|10.09B|10090000000|88.02|700,054|-|48.38-105.92|85.72-94.04|92.1|114642842|-|-|11.87B|11870000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-01|Nov 01, 2021|09/2021|0.56|0.5074|1.97B|1.9B|2021-09-01|Sep 01, 2021|06/2021|0.4|0.3342|1.88B|1.89B|2021-07-19|Jul 19, 2021|03/2020|-0.1|--|1.44B|--|2021-07-19|Jul 19, 2021|12/2020|-0.27|--|6.20B|--|2021-06-02|Jun 02, 2021|03/2021|0.22|--|1.82B|--||| 2021-12-04 07:41:09|00619|29735|/equities/wms-industries-inc|R1000GROWTH||USD|Industrials|Building Products|United States|US00790R1041|5000|Advanced Drainage Systems Stock Price Today WMS Live Ticker - Investing.com|8.93B|8930000000|125.35|434,403|66.53%|72.44-134.84|122.94-127.18|126.16|71241663|1.27|48.41|2.31B|2310000000|2.61|0.44|0.35%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.05|1.13|706.47M|718.79M|2021-08-05|Aug 05, 2021|06/2021|1.15|1.29|669.3M|620.96M|2021-05-20|May 20, 2021|03/2021|0.4432|0.3367|443.81M|404.03M|2021-02-04|Feb 04, 2021|12/2020|0.7469|0.495|486.15M|408.87M|2020-11-05|Nov 05, 2020|09/2020|1.06|1.03|544.19M|535.82M|2020-08-06|Aug 06, 2020|06/2020|0.83|0.63|508.64M|492.59M|2020-05-21|May 21, 2020|03/2020|0.0526|0.13|370.77M|371.11M|2020-02-06|Feb 06, 2020|12/2019|0.3667|0.32|393.42M|392.6M 2021-12-04 07:41:13|00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US88262P1021|102|Texas Pacific Land Trust Stock Price Today TPL Live Ticker - Investing.com|9.34B|9340000000|1,205.7|29,487|91.04%|648.9-1,773.9|1,205.7-1,235.3|1,219.5|7746141|2.27|40.12|378.08M|378080000|30.4|11.00|0.90%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|10.82|9.13|123.69M|109.92M|2021-08-05|Aug 05, 2021|06/2021|7.36|7.37|95.93M|94.22M|2021-05-06|May 06, 2021|03/2021|6.45|5.77|84.16M|75.22M|2021-02-25|Feb 25, 2021|12/2020|5.77|4.54|74.3M|64.65M|2020-11-02|Nov 02, 2020|09/2020|5.97|3.59|74.38M|55M|2020-07-30|Jul 30, 2020|06/2020|3.56|6.24|54.57M|83M|2020-04-30|Apr 30, 2020|03/2020|7.4|7.19|96.59M|93M|2020-01-30|Jan 30, 2020|12/2019|9.2|7.42|113.33M|89M 2021-12-04 07:41:16|00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||USD|Information Technology|Software|United States|US08265T2087|4104|Bentley Systems Inc Stock Price Today BSY Live Ticker - Investing.com|14.36B|14360000000|46.65|1,305,997|39.84%|33.2-71.92|45.87-48.9|47.22|307848850|-|143.57|912.98M|912980000|0.33|0.12|0.25%|Mar 01, 2022|2022-03-01||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.17|0.1643|251.39M|247.67M|2021-08-10|Aug 10, 2021|06/2021|0.23|0.1457|222.93M|213.45M|2021-05-11|May 11, 2021|03/2021|0.2|0.1583|222.01M|215.13M|2021-03-02|Mar 02, 2021|12/2020|0.17|0.155|219.57M|212.81M|2020-11-10|Nov 10, 2020|09/2020|0.1715|0.1269|203M|197.33M|2020-09-02|Sep 02, 2020|06/2020|0.16|--|184.37M|--|2020-08-21|Aug 21, 2020|03/2020|0.11|--|194.7M|--|2020-08-21|Aug 21, 2020|06/2019|0.08|--|169.6M|-- 2021-12-04 07:41:20|00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US7757111049|15616|Rollins Stock Price Today ROL Live Ticker - Investing.com|15.63B|15630000000|31.77|1,331,549|-13.6%|31.44-41.83|31.43-32.61|32.27|492048685|0.58|45.62|2.36B|2360000000|0.71|0.40|1.24%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.19|0.2025|650.2M|645.81M|2021-07-28|Jul 28, 2021|06/2021|0.2|0.1767|638.2M|608.78M|2021-04-28|Apr 28, 2021|03/2021|0.19|0.1131|535.55M|518.25M|2021-01-27|Jan 27, 2021|12/2020|0.13|0.1266|536.29M|530.2M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.157|583.7M|577.58M|2020-07-29|Jul 29, 2020|06/2020|0.23|0.18|553.33M|541.25M|2020-04-29|Apr 29, 2020|03/2020|0.13|0.13|487.9M|477.41M|2020-01-29|Jan 29, 2020|12/2019|0.16|0.17|505.99M|505.59M 2021-12-04 07:41:23|00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US8753722037|1500|Tandem Diabetes Care Inc Stock Price Today TNDM Live Ticker - Investing.com|8.47B|8470000000|133.34|761,256|38.87%|76.19-143.67|123.2-136.78|127.57|63532716|0.37|372.16|660.87M|660870000|0.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-03|Nov 03, 2021|09/2021|0.09|0.0571|179.63M|171.37M|2021-08-04|Aug 04, 2021|06/2021|0.06|-0.082|172.14M|143.37M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.1592|141.04M|121.95M|2021-02-24|Feb 24, 2021|12/2020|0.22|0.1194|168.07M|141.59M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.1095|123.6M|115.33M|2020-07-30|Jul 30, 2020|06/2020|-0.45|-0.24|109.24M|87.15M|2020-04-30|Apr 30, 2020|03/2020|-0.25|-0.17|97.93M|84.79M|2020-02-24|Feb 24, 2020|12/2019|0.04|-0.05|108.4M|109.22M 2021-12-04 07:41:26|00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US55306N1046|5400|MKS Instruments Stock Price Today MKSI Live Ticker - Investing.com|8.66B|8660000000|156.09|426,997|8.99%|138.7-198.78|154.51-156.99|155.17|55458911|1.42|16.69|2.85B|2850000000|9.3|0.88|0.57%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.79|2.77|741.9M|725.44M|2021-07-28|Jul 28, 2021|06/2021|3.02|2.95|750M|742.3M|2021-04-26|Apr 26, 2021|03/2021|2.56|2.21|693.9M|654.66M|2021-01-27|Jan 27, 2021|12/2020|2.34|2.02|660.2M|602.94M|2020-10-27|Oct 27, 2020|09/2020|1.93|1.78|589.8M|561.29M|2020-07-29|Jul 29, 2020|06/2020|1.62|1.18|544.3M|491.82M|2020-04-28|Apr 28, 2020|03/2020|1.54|1.24|535.7M|508.69M|2020-01-28|Jan 28, 2020|12/2019|1.2|1.07|499.7M|475.01M 2021-12-04 07:41:30|00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US89055F1030|10540|Topbuild Corp Stock Price Today BLD Live Ticker - Investing.com|8.81B|8810000000|269.45|226,678|56.67%|162.14-284.01|266.62-277.18|276.47|32691908|1.54|28.97|3.14B|3140000000|9.54|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||26|2021-11-02|Nov 02, 2021|09/2021|2.95|3.04|845.76M|888.43M|2021-08-03|Aug 03, 2021|06/2021|2.76|2.48|834.26M|811.76M|2021-05-06|May 06, 2021|03/2021|2.02|1.95|742.8M|739.88M|2021-02-23|Feb 23, 2021|12/2020|2.15|1.95|721.49M|714.26M|2020-11-03|Nov 03, 2020|09/2020|2.1|1.78|697.22M|703.39M|2020-08-04|Aug 04, 2020|06/2020|1.68|1.16|646.1M|610.1M|2020-05-05|May 05, 2020|03/2020|1.37|1.25|653.23M|653.24M|2020-02-25|Feb 25, 2020|12/2019|1.48|1.42|662.35M|675.95M 2021-12-04 07:41:34|00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||USD|Materials|Chemicals|United States|US8101861065|5932|Scotts Miracle-Gro Stock Price Today SMG Live Ticker - Investing.com|7.39B|7390000000|134.00|425,531|-21.33%|133.92-254.34|133.86-141.4|139.69|55155114|1.13|15.52|4.92B|4920000000|9|2.64|1.89%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.82|-0.8651|737.8M|680.78M|2021-08-04|Aug 04, 2021|06/2021|3.98|3.52|1.61B|1.5B|2021-05-05|May 05, 2021|03/2021|5.64|5.48|1.83B|1.69B|2021-02-03|Feb 03, 2021|12/2020|0.39|-0.765|748.6M|594.98M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.095|890.3M|886.18M|2020-07-29|Jul 29, 2020|06/2020|3.8|3.37|1.49B|1.31B|2020-05-06|May 06, 2020|03/2020|4.5|4.18|1.38B|1.33B|2020-01-29|Jan 29, 2020|12/2019|-1.12|-1.27|365.8M|341.67M 2021-12-04 07:41:37|00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US24703L2025|158000|Dell Stock Price Today DELL Live Ticker - Investing.com|44.74B|44740000000|58.48|4,239,954|-17.53%|53.01-115|57.43-58.64|57.15|765116151|0.88|6.61|105.12B|105120000000|8.65|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-23|Nov 23, 2021|10/2021|2.37|2.3|28.41B|27.37B|2021-08-26|Aug 26, 2021|07/2021|2.24|2.03|26.13B|25.57B|2021-05-27|May 27, 2021|04/2021|2.13|1.6|24.5B|23.4B|2021-02-25|Feb 25, 2021|01/2021|2.7|2.14|26.15B|24.49B|2020-11-24|Nov 24, 2020|10/2020|2.03|1.41|23.52B|21.88B|2020-08-27|Aug 27, 2020|07/2020|1.92|1.38|22.78B|22.48B|2020-05-28|May 28, 2020|04/2020|1.34|0.97|21.95B|20.75B|2020-02-27|Feb 27, 2020|01/2020|2|2.01|24.13B|23.95B 2021-12-04 07:41:39|00628|16860|/equities/universal-display|R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US91347P1057|350|Universal Display Stock Price Today OLED Live Ticker - Investing.com|6.81B|6810000000|144.53|402,140|-38.1%|139.83-262.77|142.15-148.33|145.95|47125672|1.36|36.17|548.82M|548820000|4.03|0.80|0.55%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.97|1.07|143.62M|145.26M|2021-08-05|Aug 05, 2021|06/2021|0.85|0.8846|129.66M|128.09M|2021-05-06|May 06, 2021|03/2021|1.08|0.7937|134M|119.95M|2021-02-18|Feb 18, 2021|12/2020|1.13|0.6401|141.54M|109.3M|2020-10-29|Oct 29, 2020|09/2020|0.85|0.4466|117.08M|90.05M|2020-08-06|Aug 06, 2020|06/2020|0.02|0.3|57.97M|74.2M|2020-05-07|May 07, 2020|03/2020|0.8|0.62|112.28M|93.94M|2020-02-20|Feb 20, 2020|12/2019|0.56|0.74|101.73M|100.97M 2021-12-04 07:41:43|00629|1141618|/equities/iaa-inc|R1000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US4492531037|3622|IAA Inc Stock Price Today IAA Live Ticker - Investing.com|6.55B|6550000000|48.58|806,238|-18.2%|47.33-66.77|48.22-50.22|50.01|134846182|-|23.73|1.67B|1670000000|2.11|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||15|2021-11-02|Nov 02, 2021|09/2021|0.52|0.5489|420.7M|413.99M|2021-08-03|Aug 03, 2021|06/2021|0.69|0.5485|445.1M|415.85M|2021-05-04|May 04, 2021|03/2021|0.58|0.47|423.5M|393.45M|2021-02-16|Feb 16, 2021|12/2020|0.48|0.4378|383.5M|367.83M|2020-11-02|Nov 02, 2020|09/2020|0.41|0.3229|338M|328.69M|2020-08-04|Aug 04, 2020|06/2020|0.27|0.12|296.8M|256.52M|2020-05-06|May 06, 2020|03/2020|0.37|0.36|366.6M|353.19M|2020-03-18|Mar 18, 2020|12/2019|0.37|0.35|355.9M|348.16M 2021-12-04 07:41:47|00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US4663131039|238000|Jabil Stock Price Today JBL Live Ticker - Investing.com|8.46B|8460000000|58.99|892,671|49.23%|39.06-65.79|58.49-60.15|59.35|143334977|1.33|12.96|29.29B|29290000000|4.58|0.32|0.54%|Dec 21, 2021|2021-12-21||||||||||33|2021-09-29|Sep 29, 2021|08/2021|1.44|1.38|7.41B|7.67B|2021-06-17|Jun 17, 2021|05/2021|1.3|1.04|7.21B|6.95B|2021-03-16|Mar 16, 2021|02/2021|1.27|0.9479|6.83B|6.57B|2020-12-17|Dec 17, 2020|11/2020|1.6|1.27|7.83B|7.03B|2020-09-24|Sep 24, 2020|08/2020|0.98|0.6604|7.3B|6.29B|2020-06-19|Jun 19, 2020|05/2020|0.37|0.32|6.34B|5.55B|2020-03-13|Mar 13, 2020|02/2020|0.5|0.65|6.13B|6.19B|2019-12-17|Dec 17, 2019|11/2019|1.05|0.94|7.51B|6.95B 2021-12-04 07:41:50|00631|15506|/equities/sarepta|R1000GROWTH||USD|Healthcare|Biotechnology|United States|US8036071004|866|Sarepta Stock Price Today SRPT Live Ticker - Investing.com|6.84B|6840000000|78.50|1,014,907|-48.8%|65.3-181.6|76.23-83.39|83.19|87076918|1.24|-|645.57M|645570000|-6.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.6|-1.79|189.41M|178.89M|2021-08-04|Aug 04, 2021|06/2021|-1.02|-1.3|164.09M|167.07M|2021-05-05|May 05, 2021|03/2021|-2.1|-1.83|146.93M|145.81M|2021-03-01|Mar 01, 2021|12/2020|-2.4|-1.8|145.14M|150.38M|2020-11-05|Nov 05, 2020|09/2020|-2.5|-1.71|143.92M|137.76M|2020-08-05|Aug 05, 2020|06/2020|-1.93|-1.72|137.36M|116.29M|2020-05-06|May 06, 2020|03/2020|-0.23|-1.92|113.67M|116.49M|2020-02-26|Feb 26, 2020|12/2019|-3.16|-1.81|100.11M|98.8M 2021-12-04 07:41:53|00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US74624M1027|3900|Pure Storage Inc Stock Price Today PSTG Live Ticker - Investing.com|9.01B|9010000000|31.60|3,652,678|63.22%|16.79-32.56|31.03-32.55|31.6|285074082|1.35|-|1.98B|1980000000|-0.75|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||24|2021-11-23|Nov 23, 2021|10/2021|0.22|0.1239|562.74M|530.61M|2021-08-25|Aug 25, 2021|07/2021|0.14|0.053|496.83M|471.59M|2021-05-26|May 26, 2021|04/2021|0.00|-0.0585|412.71M|405.87M|2021-02-24|Feb 24, 2021|01/2021|0.13|0.0917|502.72M|480.25M|2020-11-24|Nov 24, 2020|10/2020|0.01|-0.0022|410.62M|406.63M|2020-08-25|Aug 25, 2020|07/2020|0.06|-0.04|403.72M|395.46M|2020-05-28|May 28, 2020|04/2020|-0.02|-0.16|367.12M|351.44M|2020-02-27|Feb 27, 2020|01/2020|0.23|0.22|492M|488.52M 2021-12-04 07:41:56|00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US7496851038|15490|RPM Stock Price Today RPM Live Ticker - Investing.com|12.13B|12130000000|93.52|590,174|7.62%|76.43-99.3|93-94.62|93.65|129715706|0.92|26.69|7.76B|7760000000|3.51|1.60|1.71%|Jan 05, 2022|2022-01-05||||||||||33|2021-10-06|Oct 06, 2021|08/2021|1.08|1.02|1.65B|1.64B|2021-07-26|Jul 26, 2021|05/2021|1.28|1.26|1.74B|1.68B|2021-04-07|Apr 07, 2021|02/2021|0.38|0.2887|1.27B|1.2B|2021-01-06|Jan 06, 2021|11/2020|1.06|0.9953|1.49B|1.45B|2020-10-07|Oct 07, 2020|08/2020|1.44|1.14|1.61B|1.5B|2020-07-27|Jul 27, 2020|05/2020|1.13|1.01|1.46B|1.4B|2020-04-08|Apr 08, 2020|02/2020|0.23|0.21|1.17B|1.17B|2020-01-08|Jan 08, 2020|11/2019|0.76|0.73|1.4B|1.4B 2021-12-04 07:41:59|00634|989658|/equities/nutanix-inc|R1000GROWTH||USD|Information Technology|Software|United States|US67059N1081|6080|Nutanix Inc Stock Price Today NTNX Live Ticker - Investing.com|7B|7000000000|32.26|2,174,875|15.38%|25.18-44.5|31.43-33.1|32.88|216987200|1.59|-|1.46B|1460000000|-5.65|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-23|Nov 23, 2021|10/2021|-0.22|-0.34|378.52M|367.1M|2021-09-01|Sep 01, 2021|07/2021|-0.26|-0.4239|390.72M|362.87M|2021-05-26|May 26, 2021|04/2021|-0.41|-0.4869|344.51M|334.43M|2021-02-24|Feb 24, 2021|01/2021|-0.37|-0.475|346.38M|327M|2020-11-23|Nov 23, 2020|10/2020|-0.44|-0.5729|312.75M|298.41M|2020-08-27|Aug 27, 2020|07/2020|-0.39|-0.67|327.87M|319.96M|2020-05-27|May 27, 2020|04/2020|-0.69|-0.86|318.27M|313.26M|2020-02-26|Feb 26, 2020|01/2020|-0.6|-0.69|346.77M|341.48M 2021-12-04 07:42:03|00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US1143401024|2800|Brooks Automation Stock Price Today BRKS Live Ticker - Investing.com|8.29B|8290000000|113.10|611,548|57.08%|65.43-124.79|112.23-116.93|116.28|73258401|1.74|124.33|1.05B|1050000000|-0.39|0.40|0.34%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.12|0.7655|136.94M|336.6M|2021-08-05|Aug 05, 2021|06/2021|0.72|0.689|315M|308.37M|2021-05-10|May 10, 2021|03/2021|0.61|0.505|286.59M|272M|2021-02-02|Feb 02, 2021|12/2020|0.47|0.4183|249.5M|243.64M|2020-11-10|Nov 10, 2020|09/2020|0.47|0.3565|246.2M|234.07M|2020-07-30|Jul 30, 2020|06/2020|0.32|0.22|220.35M|208.64M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.25|220.23M|217.73M|2020-02-06|Feb 06, 2020|12/2019|0.23|0.24|210.5M|207.24M 2021-12-04 07:42:06|00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US1508701034|7658|Celanese Stock Price Today CE Live Ticker - Investing.com|16.7B|16700000000|153.42|704,691|18.29%|115.42-174.04|152.18-157.35|153.84|108870848|1.26|6.21|7.85B|7850000000|24.78|2.72|1.77%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4.82|4.75|2.27B|2.14B|2021-07-22|Jul 22, 2021|06/2021|5.02|4.46|2.2B|1.96B|2021-04-22|Apr 22, 2021|03/2021|3.46|2.98|1.8B|1.73B|2021-01-28|Jan 28, 2021|12/2020|2.09|1.72|1.59B|1.41B|2020-10-25|Oct 25, 2020|09/2020|1.95|1.71|1.41B|1.34B|2020-07-28|Jul 28, 2020|06/2020|1.3|1.05|1.19B|1.08B|2020-04-27|Apr 27, 2020|03/2020|2.29|2.25|1.46B|1.54B|2020-02-03|Feb 03, 2020|12/2019|1.99|1.99|1.43B|1.43B 2021-12-04 07:42:09|00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US1091941005|26800|Bright Horizons Family Solutions Inc Stock Price Today BFAM Live Ticker - Investing.com|7.21B|7210000000|119.36|324,594|-27.61%|118.49-182.5|118.44-122.2|121.38|60369166|0.97|134.06|2.06B|2060000000|0.91|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.6297|460.33M|486.15M|2021-08-04|Aug 04, 2021|06/2021|0.49|0.3484|441.48M|438.6M|2021-05-05|May 05, 2021|03/2021|0.23|0.1401|390.84M|389.57M|2021-02-17|Feb 17, 2021|12/2020|0.36|-0.2244|377.08M|342.08M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.4936|337.92M|312.35M|2020-08-05|Aug 05, 2020|06/2020|0.44|-0.58|293.77M|196.74M|2020-05-06|May 06, 2020|03/2020|0.74|0.77|506.32M|504.27M|2020-02-13|Feb 13, 2020|12/2019|1.01|0.97|520.62M|519.32M 2021-12-04 07:42:13|00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US9837931008|42000|XPO Logistics Stock Price Today XPO Live Ticker - Investing.com|8.44B|8440000000|73.60|1,235,824|-36.77%|70.29-153.45|72.58-74.52|74.53|114710933|2.08|30.56|18.88B|18880000000|2.44|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9118|3.27B|3.09B|2021-07-28|Jul 28, 2021|06/2021|1.08|0.9758|5.04B|4.87B|2021-05-03|May 03, 2021|03/2021|1.46|0.9671|4.77B|4.35B|2021-02-10|Feb 10, 2021|12/2020|1.19|0.6779|4.67B|4.24B|2020-11-05|Nov 05, 2020|09/2020|0.84|0.3937|4.22B|3.86B|2020-07-30|Jul 30, 2020|06/2020|-0.63|-0.76|3.5B|3.36B|2020-05-04|May 04, 2020|03/2020|0.47|0.49|3.86B|3.94B|2020-02-10|Feb 10, 2020|12/2019|1.12|1.01|4.14B|4.23B 2021-12-04 07:42:17|00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US9576381092|1915|Western Alliance Stock Price Today WAL Live Ticker - Investing.com|10.9B|10900000000|105.55|636,761|93.35%|54.62-124.88|104.93-112.08|111.51|103241673|1.54|13.48|1.12B|1120000000|8.27|1.40|1.26%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.28|2.24|558.1M|554.37M|2021-07-15|Jul 15, 2021|06/2021|2.17|1.97|511.8M|513.37M|2021-04-15|Apr 15, 2021|03/2021|1.9|1.47|346.5M|346.02M|2021-01-21|Jan 21, 2021|12/2020|1.93|1.33|341.6M|341.7M|2020-10-22|Oct 22, 2020|09/2020|1.36|1.05|306.5M|307.38M|2020-07-16|Jul 16, 2020|06/2020|0.93|0.73|319.67M|305.96M|2020-04-16|Apr 16, 2020|03/2020|0.83|0.72|274.13M|276.69M|2020-01-23|Jan 23, 2020|12/2019|1.25|1.21|290.83M|290.9M 2021-12-04 07:42:20|00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||USD|Financial|Capital Markets|United States|US6177001095|9272|Morningstar Stock Price Today MORN Live Ticker - Investing.com|13.54B|13540000000|314.21|82,043|56.61%|198.5-328.52|310.48-323.87|320.97|43095493|1.11|65.51|1.62B|1620000000|4.9|1.26|0.39%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.38|--|428.9M|--|2021-07-28|Jul 28, 2021|06/2021|1.76|--|415.4M|--|2021-04-28|Apr 28, 2021|03/2021|1.73|--|392.8M|--|2021-02-18|Feb 18, 2021|12/2020|1.57|--|380.4M|--|2020-10-28|Oct 28, 2020|09/2020|1.55|--|357.2M|--|2020-07-30|Jul 30, 2020|06/2020|1.43|--|327.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.84|--|324M|--|2020-02-20|Feb 20, 2020|12/2019|0.94|--|332.4M|-- 2021-12-04 07:42:24|00641|943121|/equities/new-relic-inc|R1000GROWTH||USD|Information Technology|Software|United States|US64829B1008|2168|New Relic Inc Stock Price Today NEWR Live Ticker - Investing.com|6.75B|6750000000|103.26|721,664|67.58%|51.52-129.7|101.22-106.47|105.52|65411702|0.9|-|715.18M|715180000|-3.94|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-0.1|-0.1342|195.69M|182.21M|2021-08-03|Aug 03, 2021|06/2021|-0.25|-0.3767|180.48M|173.12M|2021-05-13|May 13, 2021|03/2021|-0.27|-0.4563|172.67M|167.01M|2021-02-04|Feb 04, 2021|12/2020|-0.14|-0.1446|166.34M|165.04M|2020-11-05|Nov 05, 2020|09/2020|-0.07|0.0112|166.05M|163.37M|2020-08-04|Aug 04, 2020|06/2020|0.15|0.03|162.59M|159.33M|2020-05-14|May 14, 2020|03/2020|0.14|0.03|159.66M|154.02M|2020-02-04|Feb 04, 2020|12/2019|0.09|0.12|153.03M|149.73M 2021-12-04 07:42:27|00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|KYG851581069|7239|StoneCo Ltd Stock Price Today STNE Live Ticker - Investing.com|4.71B|4710000000|15.25|6,062,438|-78.56%|14.77-95.12|15.07-16.12|16.01|308931400|-|-|696.84M|696840000|-0.16|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||14|2021-11-16|Nov 16, 2021|09/2021|0.46|0.748|1.47B|1.4B|2021-08-30|Aug 30, 2021|06/2021|-0.47|0.9398|613.4M|1.11B|2021-06-01|Jun 01, 2021|03/2021|0.6|0.9054|867.7M|969M|2021-03-11|Mar 11, 2021|12/2020|1.16|1.19|1B|1.06B|2020-10-29|Oct 29, 2020|09/2020|0.99|--|934.3M|--|2020-08-12|Aug 12, 2020|06/2020|0.54|--|667.4M|--|2020-05-26|May 26, 2020|03/2020|0.58|--|716.8M|--|2020-03-02|Mar 02, 2020|12/2019|0.975|--|783M|-- 2021-12-04 07:42:30|00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US5150981018|1320|Landstar Stock Price Today LSTR Live Ticker - Investing.com|6.4B|6400000000|168.00|263,604|28.12%|128.51-188.63|165.6-173.07|167.9|38108586|1.01|19.32|5.89B|5890000000|8.69|1.00|0.60%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.58|2.5|1.73B|1.65B|2021-07-21|Jul 21, 2021|06/2021|2.4|2.34|1.57B|1.48B|2021-04-21|Apr 21, 2021|03/2021|2.01|1.63|1.29B|1.15B|2021-01-27|Jan 27, 2021|12/2020|2.01|1.73|1.3B|1.2B|2020-10-21|Oct 21, 2020|09/2020|1.61|1.41|1.09B|1.04B|2020-07-22|Jul 22, 2020|06/2020|0.98|0.71|823.51M|786.59M|2020-04-22|Apr 22, 2020|03/2020|1.04|1.1|927.57M|930.98M|2020-01-29|Jan 29, 2020|12/2019|1.27|1.42|994.88M|995.54M 2021-12-04 07:42:34|00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US67020Y1001|7100|Nuance Stock Price Today NUAN Live Ticker - Investing.com|17.33B|17330000000|55.07|3,190,068|31.15%|39.9-55.55|55.04-55.2|55.09|314661767|1.16|-|1.36B|1360000000|-0.06|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-11-18|Nov 18, 2021|09/2021|0.09|0.18|333.07M|352.9M|2021-08-06|Aug 06, 2021|06/2021|0.16|0.1733|336.58M|334.2M|2021-05-10|May 10, 2021|03/2021|0.2|0.17|346.98M|343.2M|2021-02-08|Feb 08, 2021|12/2020|0.2|0.1843|345.75M|338.17M|2020-11-18|Nov 18, 2020|09/2020|0.18|0.1625|352.93M|345.87M|2020-08-05|Aug 05, 2020|06/2020|0.18|0.12|338.4M|317.61M|2020-05-07|May 07, 2020|03/2020|0.21|0.17|369.55M|351.56M|2020-02-05|Feb 05, 2020|12/2019|0.27|0.24|418.32M|406.3M 2021-12-04 07:42:38|00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US5380341090|8200|Live Nation Entertainment Stock Price Today LYV Live Ticker - Investing.com|22.23B|22230000000|100.93|2,236,063|45.81%|65.88-127.75|99.16-106.56|106.31|220259954|1.3|-|3.8B|3800000000|-4.19|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.19|-0.0833|2.7B|2.02B|2021-08-03|Aug 03, 2021|06/2021|-0.9|-1.15|575.95M|537.63M|2021-05-06|May 06, 2021|03/2021|-1.44|-1.47|290.61M|304M|2021-02-25|Feb 25, 2021|12/2020|-2.06|-2.2|237.3M|209.28M|2020-11-05|Nov 05, 2020|09/2020|-2.45|-2.12|184.02M|220.57M|2020-08-05|Aug 05, 2020|06/2020|-2.67|-2.11|74.08M|267.64M|2020-05-07|May 07, 2020|03/2020|-0.94|-0.69|1.37B|1.49B|2020-02-27|Feb 27, 2020|12/2019|-0.83|-0.7|2.89B|2.82B 2021-12-04 07:42:41|00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US5627501092|3500|Manhattan Associates Stock Price Today MANH Live Ticker - Investing.com|9.56B|9560000000|151.09|290,582|47.68%|98-188.52|147.67-159|154.47|63281836|1.99|89.99|639.23M|639230000|1.72|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.5433|169.19M|164.05M|2021-07-27|Jul 27, 2021|06/2021|0.61|0.4314|166.11M|156.98M|2021-04-27|Apr 27, 2021|03/2021|0.43|0.3229|156.85M|143.84M|2021-02-02|Feb 02, 2021|12/2020|0.45|0.3243|147.08M|138.02M|2020-10-22|Oct 22, 2020|09/2020|0.51|0.3933|149.76M|138.86M|2020-07-23|Jul 23, 2020|06/2020|0.4|0.34|135.63M|127.34M|2020-04-21|Apr 21, 2020|03/2020|0.4|0.33|153.9M|152.63M|2020-02-04|Feb 04, 2020|12/2019|0.4|0.31|152.93M|147.68M 2021-12-04 07:42:43|00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US74767V1098|475|Quantumscape Corp Stock Price Today QS Live Ticker - Investing.com|10.37B|10370000000|24.55|12,337,571|-36.32%|19.12-132.73|23.91-26.96|27.35|422595900|-|-|-|-|-4.33|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||6|2021-10-26|Oct 26, 2021|09/2021|-0.13|-0.0967|0.00|0.00|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.0667|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.09|-0.0667|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-1.27|-0.06|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-33.43|--|0.00|--|2020-08-06|Aug 06, 2020|06/2020|-0|--|--|--|| 2021-12-04 07:42:47|00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US82982L1035|4530|Siteone Landscape Supply Inc Stock Price Today SITE Live Ticker - Investing.com|10.6B|10600000000|237.15|221,453|79.32%|133.18-260|231.62-243.3|242.33|44700606|1.19|49.90|3.35B|3350000000|4.86|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||22|2021-11-03|Nov 03, 2021|09/2021|1.82|1.24|936.4M|907.95M|2021-08-04|Aug 04, 2021|06/2021|2.82|2.34|1.08B|1.04B|2021-05-05|May 05, 2021|03/2021|0.2629|-0.4525|650.2M|537.04M|2021-02-24|Feb 24, 2021|12/2020|0.3268|-0.0668|675.1M|600.85M|2020-10-28|Oct 28, 2020|09/2020|1.15|0.8401|751.9M|701.78M|2020-07-29|Jul 29, 2020|06/2020|1.91|1.42|817.7M|748.78M|2020-04-29|Apr 29, 2020|03/2020|-0.3386|-0.56|459.8M|454.84M|2020-02-18|Feb 18, 2020|12/2019|0.1298|-0.05|535M|525.65M 2021-12-04 07:42:50|00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US21870Q1058|481|CoreSite Stock Price Today COR Live Ticker - Investing.com|8.34B|8340000000|170.57|643,050|40.27%|107.23-173.57|169.9-170.6|169.96|48906541|0.3|82.53|638.56M|638560000|2.06|5.08|2.99%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.5|0.4683|163.86M|163.9M|2021-07-29|Jul 29, 2021|06/2021|0.59|0.447|162M|159.76M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4355|157.64M|156.54M|2021-02-04|Feb 04, 2021|12/2020|0.46|0.4475|154.94M|153.7M|2020-10-29|Oct 29, 2020|09/2020|0.5|0.4191|153.98M|152.85M|2020-07-30|Jul 30, 2020|06/2020|0.52|0.45|150.54M|149.88M|2020-04-30|Apr 30, 2020|03/2020|0.48|0.45|147.4M|146.39M|2020-02-06|Feb 06, 2020|12/2019|0.51|0.53|146.04M|148.16M 2021-12-04 07:42:53|00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US1924791031|4875|Coherent Stock Price Today COHR Live Ticker - Investing.com|6.39B|6390000000|258.79|134,367|106.37%|132.55-270.99|257.21-259.32|257.99|24690975|1.47|-|1.49B|1490000000|-4.4|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.77|2.02|391.67M|404.43M|2021-08-11|Aug 11, 2021|06/2021|1.81|1.65|395.8M|379.89M|2021-05-12|May 12, 2021|03/2021|1.42|1.2|374M|336.02M|2021-02-10|Feb 10, 2021|12/2020|1.09|0.889|326.1M|318.2M|2020-11-10|Nov 10, 2020|09/2020|1.01|0.8|316.75M|310.04M|2020-08-04|Aug 04, 2020|06/2020|0.52|0.21|298.33M|287.99M|2020-05-27|May 27, 2020|03/2020|0.61|0.51|293.1M|302.88M|2020-02-05|Feb 05, 2020|12/2019|0.86|0.77|320.77M|315.53M 2021-12-04 07:42:57|00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Healthcare Facilities|United States|US0234361089|21000|Amedisys Stock Price Today AMED Live Ticker - Investing.com|4.44B|4440000000|136.32|425,157|-44.5%|133.62-325.12|135.4-143.58|141.62|32602425|0.67|20.48|2.21B|2210000000|6.66|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.53|1.37|553.49M|568.27M|2021-08-04|Aug 04, 2021|06/2021|1.69|1.67|557.63M|565.48M|2021-04-28|Apr 28, 2021|03/2021|1.54|1.43|537.14M|542.5M|2021-02-24|Feb 24, 2021|12/2020|1.49|1.47|550.71M|553.34M|2020-10-28|Oct 28, 2020|09/2020|2.24|1.27|544.07M|533.67M|2020-07-28|Jul 28, 2020|06/2020|1.34|0.81|485.06M|468.41M|2020-05-06|May 06, 2020|03/2020|1.05|0.97|491.69M|504.84M|2020-02-18|Feb 18, 2020|12/2019|0.94|0.93|500.68M|511.58M 2021-12-04 07:42:59|00652|989531|/equities/everbridge-inc|R1000GROWTH||USD|Information Technology|Software|United States|US29978A1043|1730|Everbridge Inc Stock Price Today EVBG Live Ticker - Investing.com|4.29B|4290000000|111.12|409,168|-15.31%|103.28-178.98|104.47-111.46|107.89|38562142|0.76|-|341.22M|341220000|-2.94|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.05|-0.1426|96.75M|94.25M|2021-08-09|Aug 09, 2021|06/2021|0.03|-0.2273|86.65M|83.91M|2021-05-10|May 10, 2021|03/2021|0.18|-0.11|82.21M|75.56M|2021-02-18|Feb 18, 2021|12/2020|0.03|0.02|75.61M|72.5M|2020-11-05|Nov 05, 2020|09/2020|0.05|-0.1138|71.26M|68.44M|2020-08-06|Aug 06, 2020|06/2020|0.06|-0.21|65.38M|63.01M|2020-05-05|May 05, 2020|03/2020|-0.16|-0.37|58.9M|57.66M|2020-02-18|Feb 18, 2020|12/2019|0.05|0.04|57.11M|56.21M 2021-12-04 07:43:03|00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US12685J1051|2716|Cable One Inc Stock Price Today CABO Live Ticker - Investing.com|10.97B|10970000000|1,814.0|32,392|-12.09%|1,674.3-2,326.8|1,810.6-1,864.4|1,850.6|6045473|0.53|34.43|1.51B|1510000000|53.74|11.00|0.59%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|8.33|12.76|430.24M|424.26M|2021-08-09|Aug 09, 2021|06/2021|16.68|11.19|401.75M|389.1M|2021-05-06|May 06, 2021|03/2021|11.19|10.81|341.26M|337.99M|2021-02-25|Feb 25, 2021|12/2020|17.54|11.57|336.77M|341.75M|2020-11-05|Nov 05, 2020|09/2020|10.96|10.76|338.96M|336.36M|2020-08-06|Aug 06, 2020|06/2020|10.63|8.96|328.3M|323.53M|2020-05-11|May 11, 2020|03/2020|12.05|9.27|321.2M|319.56M|2020-02-27|Feb 27, 2020|12/2019|9.32|9.71|318.75M|312.83M 2021-12-04 07:43:06|00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US72703H1014|1616|Planet Fitness Inc Stock Price Today PLNT Live Ticker - Investing.com|6.98B|6980000000|80.60|848,251|8.63%|67.89-99.6|79.27-82.41|82.14|86607639|1.2|149.94|537.15M|537150000|0.55|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||25|2021-11-04|Nov 04, 2021|09/2021|0.25|0.1806|154.26M|135.02M|2021-08-09|Aug 09, 2021|06/2021|0.21|0.2302|137.25M|127.56M|2021-05-06|May 06, 2021|03/2021|0.1|0.1912|111.88M|122.71M|2021-02-18|Feb 18, 2021|12/2020|0.17|0.2259|133.77M|137.12M|2020-11-05|Nov 05, 2020|09/2020|0.02|0.1202|105.38M|109.02M|2020-08-04|Aug 04, 2020|06/2020|-0.32|-0.17|40.23M|38.16M|2020-05-05|May 05, 2020|03/2020|0.16|0.34|127.23M|153.2M|2020-02-25|Feb 25, 2020|12/2019|0.44|0.41|191.51M|189.62M 2021-12-04 07:43:10|00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1699051066|1498|Choice Hotels Stock Price Today CHH Live Ticker - Investing.com|7.97B|7970000000|143.93|261,411|38.34%|100.11-153.03|142.9-147.54|145.78|55391020|1.43|35.00|1.16B|1160000000|4.16|0.90|0.62%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.51|1.36|323.37M|336.97M|2021-08-05|Aug 05, 2021|06/2021|1.22|0.9015|278.34M|278.45M|2021-05-10|May 10, 2021|03/2021|0.57|0.5952|182.95M|200.84M|2021-02-17|Feb 17, 2021|12/2020|0.51|0.6418|193.39M|193.17M|2020-11-05|Nov 05, 2020|09/2020|0.66|0.7312|210.77M|207.72M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.32|151.73M|169.68M|2020-05-11|May 11, 2020|03/2020|0.76|0.7|218.18M|216.28M|2020-02-18|Feb 18, 2020|12/2019|0.92|0.85|268.08M|256.45M 2021-12-04 07:43:12|00656|942669|/equities/freshpet-inc|R1000GROWTH||USD|Consumer Staples|Food Products|United States|US3580391056|591|Freshpet Inc Stock Price Today FRPT Live Ticker - Investing.com|4.44B|4440000000|102.29|413,388|-23.07%|101.63-186.98|101.29-108.32|107|43390482|0.68|-|394.14M|394140000|-0.56|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.05|0.0777|107.59M|113.66M|2021-08-02|Aug 02, 2021|06/2021|-0.17|-0.0261|108.62M|105.97M|2021-05-03|May 03, 2021|03/2021|-0.26|-0.0238|93.41M|93.92M|2021-02-22|Feb 22, 2021|12/2020|-0.08|0.0894|84.52M|85.46M|2020-11-02|Nov 02, 2020|09/2020|0.09|0.0969|84.19M|84.1M|2020-08-03|Aug 03, 2020|06/2020|0.00|-0.06|79.98M|77.05M|2020-05-04|May 04, 2020|03/2020|-0.1|-0.06|70.1M|72.03M|2020-02-25|Feb 25, 2020|12/2019|0.12|0.17|65.75M|65.94M 2021-12-04 07:43:16|00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US30161Q1040|773|Exelixis Stock Price Today EXEL Live Ticker - Investing.com|5.01B|5010000000|15.84|1,731,182|-15.92%|15.75-25.77|15.74-16.67|16.48|316397360|0.88|32.31|1.25B|1250000000|0.51|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.12|0.1955|328.4M|358.58M|2021-08-05|Aug 05, 2021|06/2021|0.3|0.0608|385.18M|300.03M|2021-05-06|May 06, 2021|03/2021|0.00|0.03|270.23M|266.56M|2021-02-10|Feb 10, 2021|12/2020|0.09|0.0573|270.05M|270M|2020-11-05|Nov 05, 2020|09/2020|-0.1|0.01|231.09M|214.67M|2020-08-06|Aug 06, 2020|06/2020|0.21|0.12|259.48M|226.4M|2020-05-05|May 05, 2020|03/2020|0.15|0.13|226.92M|216.65M|2020-02-25|Feb 25, 2020|12/2019|0.22|0.17|240.31M|240.52M 2021-12-04 07:43:18|00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US98311A1051|9000|WSP Stock Price Today WH Live Ticker - Investing.com|7.28B|7280000000|78.14|651,981|33.16%|53.58-89.48|77.87-80.41|80.16|93177853|1.69|40.12|1.47B|1470000000|2|1.28|1.60%|Feb 17, 2022|2022-02-17||||||||||19|2021-10-27|Oct 27, 2021|09/2021|1.16|0.9089|463M|462.77M|2021-07-28|Jul 28, 2021|06/2021|0.95|0.664|406M|409.8M|2021-04-28|Apr 28, 2021|03/2021|0.36|0.252|303M|333.3M|2021-02-10|Feb 10, 2021|12/2020|0.07|0.0478|296M|295.27M|2020-10-28|Oct 28, 2020|09/2020|0.36|0.3199|337M|366.09M|2020-07-28|Jul 28, 2020|06/2020|0.1|-0.05|258M|255.7M|2020-05-04|May 04, 2020|03/2020|0.5|0.41|410M|381.91M|2020-02-13|Feb 13, 2020|12/2019|0.81|0.81|492M|493.19M 2021-12-04 07:43:22|00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US1488061029|17300|Catalent Inc Stock Price Today CTLT Live Ticker - Investing.com|20.97B|20970000000|122.47|970,023|31.03%|91.87-142.64|120.5-129.65|127.65|171188042|1.34|40.09|4.18B|4180000000|3.18|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.65|1.03B|1.03B|2021-08-30|Aug 30, 2021|06/2021|1.16|1.1|1.19B|1.14B|2021-05-04|May 04, 2021|03/2021|0.82|0.7395|1.05B|989.11M|2021-02-02|Feb 02, 2021|12/2020|0.63|0.554|910.8M|892.45M|2020-11-03|Nov 03, 2020|09/2020|0.43|0.3676|845.7M|811.37M|2020-08-31|Aug 31, 2020|06/2020|0.9|0.79|947.6M|895.51M|2020-05-05|May 05, 2020|03/2020|0.5|0.48|760.6M|692.53M|2020-02-03|Feb 03, 2020|12/2019|0.45|0.45|721.4M|700.81M 2021-12-04 07:43:25|00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US60468T1051|0|Mirati Ther Stock Price Today MRTX Live Ticker - Investing.com|7.31B|7310000000|132.35|548,246|-42.83%|131.01-249.42|130.97-137.65|137.06|55215358|1.34|-|73.5M|73500000|-9.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-1.55|-2.89|71.79M|11.81M|2021-08-05|Aug 05, 2021|06/2021|-3.23|-2.4|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-2.67|-2.13|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-2.08|-2.23|1.71M|249.92K|2020-11-04|Nov 04, 2020|09/2020|-1.96|-1.97|11.42M|2.69M|2020-08-07|Aug 07, 2020|06/2020|-1.89|-2.09|0.00|0.77M|2020-05-07|May 07, 2020|03/2020|-2.02|-1.66|267K|265K|2020-02-25|Feb 25, 2020|12/2019|-1.83|-1.44|526K|215.92K 2021-12-04 07:43:29|00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US1423391002|12000|Carlisle Stock Price Today CSL Live Ticker - Investing.com|12.2B|12200000000|234.05|261,703|58.31%|143.52-243.99|230.91-235.68|232.79|52118570|1.07|36.46|4.5B|4500000000|6.39|2.16|0.93%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.99|2.75|1.32B|1.27B|2021-07-22|Jul 22, 2021|06/2021|2.16|2.13|1.18B|1.15B|2021-04-22|Apr 22, 2021|03/2021|1.47|0.6776|1.03B|974.48M|2021-02-04|Feb 04, 2021|12/2020|1.57|1.16|1.06B|1.07B|2020-10-20|Oct 20, 2020|09/2020|1.87|1.68|1.13B|1.12B|2020-07-21|Jul 21, 2020|06/2020|1.36|1.1|1.02B|1B|2020-04-21|Apr 21, 2020|03/2020|1.09|1.01|1.03B|1.04B|2020-02-06|Feb 06, 2020|12/2019|1.81|1.62|1.14B|1.14B 2021-12-04 07:43:33|00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US7310681025|15000|Polaris Industries Stock Price Today PII Live Ticker - Investing.com|6.76B|6760000000|111.33|690,895|15.43%|92.58-147.73|110.1-114.11|113.41|60681761|1.8|11.89|8.18B|8180000000|9.54|2.52|2.22%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.98|1.96|1.96B|2.13B|2021-07-27|Jul 27, 2021|06/2021|2.7|2.17|2.12B|2.12B|2021-04-27|Apr 27, 2021|03/2021|2.3|1.59|1.95B|1.86B|2021-01-26|Jan 26, 2021|12/2020|3.34|2.9|2.16B|2.11B|2020-10-27|Oct 27, 2020|09/2020|2.85|2.19|1.95B|1.93B|2020-07-28|Jul 28, 2020|06/2020|1.3|0.63|1.51B|1.37B|2020-04-28|Apr 28, 2020|03/2020|0.22|0.55|1.41B|1.41B|2020-01-28|Jan 28, 2020|12/2019|1.83|1.79|1.74B|1.76B 2021-12-04 07:43:36|00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US88076W1036|7543|Teradata Stock Price Today TDC Live Ticker - Investing.com|4.49B|4490000000|41.42|1,070,130|92.65%|21.83-59.58|40.58-43.28|42.76|108500000|1.17|40.56|1.93B|1930000000|1.05|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3276|460M|455.45M|2021-08-05|Aug 05, 2021|06/2021|0.74|0.4783|491M|472.96M|2021-05-06|May 06, 2021|03/2021|0.69|0.4821|491M|470.99M|2021-02-04|Feb 04, 2021|12/2020|0.38|0.2494|491M|475.52M|2020-11-05|Nov 05, 2020|09/2020|0.43|0.3011|454M|446.86M|2020-08-06|Aug 06, 2020|06/2020|0.24|0.21|457M|438.86M|2020-05-07|May 07, 2020|03/2020|0.27|0.23|434M|452.64M|2020-02-06|Feb 06, 2020|12/2019|0.22|0.16|494M|474.65M 2021-12-04 07:43:39|00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US8740541094|6495|Take-Two Stock Price Today TTWO Live Ticker - Investing.com|18.12B|18120000000|165.78|1,310,815|-8.29%|144.58-214.58|159.82-165.99|161.38|109313786|0.62|34.25|3.37B|3370000000|4.84|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.63|1.35|984.85M|873.17M|2021-08-02|Aug 02, 2021|06/2021|1.01|0.8929|711.43M|685.51M|2021-05-18|May 18, 2021|03/2021|1.4|0.7142|784.53M|667.82M|2021-02-08|Feb 08, 2021|12/2020|1.24|0.9626|814.28M|757.5M|2020-11-05|Nov 05, 2020|09/2020|2|1.47|957.53M|854.65M|2020-08-03|Aug 03, 2020|06/2020|2.3|1.59|996.25M|844.56M|2020-05-20|May 20, 2020|03/2020|1.5|0.91|729.42M|582.33M|2020-02-06|Feb 06, 2020|12/2019|1.63|1.7|888.18M|914.5M 2021-12-04 07:43:43|00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US96208T1043|5300|Wex Stock Price Today WEX Live Ticker - Investing.com|5.62B|5620000000|125.44|417,323|-30.7%|123.58-234.64|124.05-129.85|129.18|44818545|1.84|-|1.75B|1750000000|-5.04|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.28|482.76M|480.11M|2021-07-29|Jul 29, 2021|06/2021|2.31|1.95|459.48M|434.66M|2021-04-29|Apr 29, 2021|03/2021|1.79|1.67|410.76M|413.05M|2021-02-24|Feb 24, 2021|12/2020|1.45|1.46|398.99M|385.09M|2020-10-29|Oct 29, 2020|09/2020|1.59|1.72|382.12M|395.59M|2020-07-30|Jul 30, 2020|06/2020|1.21|1.38|347.08M|350.3M|2020-05-07|May 07, 2020|03/2020|1.81|2.05|431.68M|424.38M|2020-02-13|Feb 13, 2020|12/2019|2.61|2.56|440.05M|455.56M 2021-12-04 07:43:46|00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US3390411052|8400|FleetCor Stock Price Today FLT Live Ticker - Investing.com|16.89B|16890000000|208.07|544,289|-20.65%|200.78-295.36|203.6-208.58|207.87|81198597|1.42|21.46|2.65B|2650000000|9.69|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.52|3.48|755.5M|739.59M|2021-08-04|Aug 04, 2021|06/2021|3.15|2.94|667.4M|636.92M|2021-05-05|May 05, 2021|03/2021|2.82|2.72|608.6M|608.64M|2021-02-04|Feb 04, 2021|12/2020|3.01|2.81|617.3M|603.26M|2020-11-05|Nov 05, 2020|09/2020|2.8|2.65|585.3M|581.08M|2020-08-06|Aug 06, 2020|06/2020|2.28|2.17|525.1M|528.34M|2020-05-07|May 07, 2020|03/2020|3|2.83|661.1M|647.08M|2020-02-06|Feb 06, 2020|12/2019|3.17|3.14|698.9M|705.41M 2021-12-04 07:43:48|00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|IE00BQPVQZ61|1805|Horizon Pharma Stock Price Today HZNP Live Ticker - Investing.com|22.65B|22650000000|99.84|1,447,237|40.19%|66.41-120.54|98.92-104.34|103.73|226821014|1.04|44.83|2.96B|2960000000|2.31|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.75|1.54|1.04B|979.45M|2021-08-04|Aug 04, 2021|06/2021|1.62|0.8706|832.55M|703.83M|2021-05-05|May 05, 2021|03/2021|0.03|0.0476|342.41M|326.29M|2021-02-24|Feb 24, 2021|12/2020|1.28|1.06|745.3M|693.57M|2020-11-02|Nov 02, 2020|09/2020|1.74|0.9675|636.43M|531.12M|2020-08-05|Aug 05, 2020|06/2020|0.4|0.36|462.8M|333.7M|2020-05-06|May 06, 2020|03/2020|0.4|0.21|355.9M|287.88M|2020-02-26|Feb 26, 2020|12/2019|0.56|0.42|363.5M|349.25M 2021-12-04 07:43:52|00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US7055731035|5776|Pegasystems Stock Price Today PEGA Live Ticker - Investing.com|8.94B|8940000000|109.49|235,591|-15.61%|107.46-148.8|107.3-112.52|110.74|81675315|1.14|-|1.19B|1190000000|-0.31|0.12|0.11%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.4|-0.2603|256.27M|274.16M|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.1773|325.7M|273.58M|2021-04-28|Apr 28, 2021|03/2021|0.26|0.0889|313.5M|307.3M|2021-02-17|Feb 17, 2021|12/2020|0.18|0.2334|298.6M|312.19M|2020-10-28|Oct 28, 2020|09/2020|-0.33|-0.07|225.95M|249.79M|2020-07-28|Jul 28, 2020|06/2020|-0.28|-0.28|227.38M|225.77M|2020-04-29|Apr 29, 2020|03/2020|0.05|0.01|265.59M|255.97M|2020-02-12|Feb 12, 2020|12/2019|0.19|0.37|276.54M|290.23M 2021-12-04 07:43:55|00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||USD|Consumer Staples|Beverages|United States|US1005571070|2423|Boston Beer Stock Price Today SAM Live Ticker - Investing.com|5.61B|5610000000|460.40|314,747|-50.63%|435.12-1,349.98|447.64-460.56|460.85|12192502|0.7|59.04|2.72B|2720000000|7.81|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||29|2021-10-21|Oct 21, 2021|09/2021|-4.76|4.39|561.64M|531.45M|2021-07-22|Jul 22, 2021|06/2021|4.75|6.73|602.81M|657.65M|2021-04-22|Apr 22, 2021|03/2021|5.26|2.61|545.08M|477.26M|2021-02-17|Feb 17, 2021|12/2020|2.64|2.63|460.94M|453.25M|2020-10-22|Oct 22, 2020|09/2020|6.51|4.63|492.79M|519.49M|2020-07-23|Jul 23, 2020|06/2020|4.88|2.34|452.14M|426.19M|2020-04-22|Apr 22, 2020|03/2020|1.49|1.92|330.57M|347.68M|2020-02-19|Feb 19, 2020|12/2019|1.12|1.48|301.3M|283.82M 2021-12-04 07:43:58|00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US4622221004|757|ISIS Stock Price Today IONS Live Ticker - Investing.com|3.73B|3730000000|26.39|1,034,067|-48.22%|25.04-64.37|25.62-26.76|26.15|141210015|0.9|-|660.73M|660730000|-4.23|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.4875|133M|160.15M|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.5548|126M|129.16M|2021-05-05|May 05, 2021|03/2021|-0.64|-0.5085|112M|128.62M|2021-02-24|Feb 24, 2021|12/2020|-2.44|0.2588|290M|274.46M|2020-11-04|Nov 04, 2020|09/2020|-0.22|-0.1297|160M|182.14M|2020-08-05|Aug 05, 2020|06/2020|-0.23|-0.26|146M|148.87M|2020-05-06|May 06, 2020|03/2020|-0.35|-0.14|133M|161.13M|2020-02-26|Feb 26, 2020|12/2019|1.28|0.96|494M|407.05M 2021-12-04 07:44:00|00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US08862E1091|700|Beyond Meat Inc Stock Price Today BYND Live Ticker - Investing.com|4.09B|4090000000|64.61|3,098,734|-53.63%|63.51-220.8|63.51-68.75|67.36|63330838|-|-|465.96M|465960000|-2.01|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.87|-0.3751|106.43M|109.2M|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.2284|149.43M|141.04M|2021-05-06|May 06, 2021|03/2021|-0.43|-0.1825|108.16M|112.61M|2021-02-25|Feb 25, 2021|12/2020|-0.4|-0.1365|101.94M|103.64M|2020-11-09|Nov 09, 2020|09/2020|-0.31|0.0546|94.44M|132.42M|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.02|113.34M|99.25M|2020-05-05|May 05, 2020|03/2020|0.03|-0.07|97.07M|88.84M|2020-02-27|Feb 27, 2020|12/2019|-0.01|0.01|98.48M|81.15M 2021-12-04 07:44:03|00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media & Services|United States|US90184L1026|5500|Twitter Inc Stock Price Today TWTR Live Ticker - Investing.com|33.58B|33580000000|42.07|15,300,533|-11.97%|41.01-80.75|41.01-43.1|42.65|798122869|0.72|-|4.8B|4800000000|-0.24|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||31|2021-10-26|Oct 26, 2021|09/2021|-0.54|0.1665|1.28B|1.29B|2021-07-22|Jul 22, 2021|06/2021|0.2|0.0717|1.19B|1.06B|2021-04-29|Apr 29, 2021|03/2021|0.16|0.1421|1.04B|1.03B|2021-02-09|Feb 09, 2021|12/2020|0.38|0.293|1.29B|1.18B|2020-10-29|Oct 29, 2020|09/2020|0.19|0.0586|936.23M|777.26M|2020-07-23|Jul 23, 2020|06/2020|-1.39|-0.00|683.44M|701.63M|2020-04-30|Apr 30, 2020|03/2020|0.11|0.1|807.64M|783.46M|2020-02-06|Feb 06, 2020|12/2019|0.25|0.29|1.01B|991.78M 2021-12-04 07:44:07|00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US2987361092|8100|Euronet Stock Price Today EEFT Live Ticker - Investing.com|5.69B|5690000000|107.68|457,125|-19.82%|101.18-167.71|103.38-108.45|104.94|52856023|1.53|38.79|2.89B|2890000000|2.71|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.77|1.42|816.6M|783.48M|2021-07-28|Jul 28, 2021|06/2021|0.53|0.652|714.7M|680.67M|2021-04-28|Apr 28, 2021|03/2021|0.23|0.4253|652.7M|617.35M|2021-02-10|Feb 10, 2021|12/2020|1.11|0.7246|706.6M|655.78M|2020-10-28|Oct 28, 2020|09/2020|1.12|0.5304|664.4M|619.89M|2020-07-29|Jul 29, 2020|06/2020|0.04|-0.37|527.8M|482.85M|2020-04-29|Apr 29, 2020|03/2020|0.55|0.75|583.9M|601.16M|2020-02-11|Feb 11, 2020|12/2019|1.63|1.61|693.7M|714.17M 2021-12-04 07:44:10|00674|998043|/equities/alteryx-inc|R1000GROWTH||USD|Information Technology|Software|United States|US02156B1035|1786|Alteryx Inc Stock Price Today AYX Live Ticker - Investing.com|4.21B|4210000000|62.35|752,896|-46.6%|59.76-140.36|60.96-65.68|65|67453854|0.68|-|522.86M|522860000|-1.79|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.18|-0.1848|123.5M|123.11M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.2483|120.07M|112.97M|2021-05-04|May 04, 2021|03/2021|-0.08|-0.2302|118.76M|106.07M|2021-02-09|Feb 09, 2021|12/2020|0.62|0.3084|160.53M|152.7M|2020-11-05|Nov 05, 2020|09/2020|0.39|0.1414|129.72M|119.11M|2020-08-06|Aug 06, 2020|06/2020|0.02|-0.14|96.23M|94.11M|2020-05-06|May 06, 2020|03/2020|-0.1|-0.09|108.83M|105.53M|2020-02-13|Feb 13, 2020|12/2019|0.64|0.29|156.45M|130.6M 2021-12-04 07:44:13|00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US29530P1021|5865|Erie Indemnity Stock Price Today ERIE Live Ticker - Investing.com|8.47B|8470000000|183.33|97,669|-16.47%|168.87-266.77|182.94-187.87|186.39|46189068|0.46|35.04|2.61B|2610000000|5.23|4.14|2.22%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.72|1.73|687.84M|683.97M|2021-07-29|Jul 29, 2021|06/2021|1.51|1.51|680.03M|667.24M|2021-04-29|Apr 29, 2021|03/2021|1.41|1.45|630.18M|627.3M|2021-02-25|Feb 25, 2021|12/2020|1.2|1.09|609.25M|599.88M|2020-10-29|Oct 29, 2020|09/2020|1.71|1.65|653.48M|630.35M|2020-07-30|Jul 30, 2020|06/2020|1.57|1.48|657.02M|623.06M|2020-05-07|May 07, 2020|03/2020|1.13|1.54|616.74M|618.2M|2020-02-27|Feb 27, 2020|12/2019|1.14|1.31|596.74M|601.18M 2021-12-04 07:44:17|00676|958830|/equities/zillow-group-inc|R1000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US98954M1018|7999|Zillow Group Inc Stock Price Today ZG Live Ticker - Investing.com|15.14B|15140000000|59.43|1,281,450|-46.53%|52.31-212.4|56.39-59.68|53.77|254803622|1.42|-|5.05B|5050000000|-0.86|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||25|2021-11-02|Nov 02, 2021|09/2021|-0.95|-0.9608|1.74B|2B|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4367|1.31B|1.28B|2021-05-04|May 04, 2021|03/2021|0.44|0.4455|1.22B|1.1B|2021-02-10|Feb 10, 2021|12/2020|0.41|0.416|788.95M|740.52M|2020-11-05|Nov 05, 2020|09/2020|0.37|0.3698|656.69M|572.69M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.16|768.35M|615.19M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.24|1.13B|1.05B|2020-02-19|Feb 19, 2020|12/2019|-0.26|-0.26|943.95M|814.35M 2021-12-04 07:44:20|00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US90400D1081|893|Ultragenyx Stock Price Today RARE Live Ticker - Investing.com|5.18B|5180000000|76.01|409,110|-38.77%|72.89-179.65|75.77-79.68|79.12|68162225|1.65|-|359.55M|359550000|-5.29|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||31|2021-11-02|Nov 02, 2021|09/2021|-1.08|-1.39|81.65M|81.55M|2021-08-02|Aug 02, 2021|06/2021|-1.81|-1.32|86.98M|85.87M|2021-05-04|May 04, 2021|03/2021|-2.03|-1.24|99.4M|77.04M|2021-02-11|Feb 11, 2021|12/2020|-0.37|-1.16|91.54M|70.54M|2020-10-27|Oct 27, 2020|09/2020|-1.13|-1.28|81.47M|54.96M|2020-07-30|Jul 30, 2020|06/2020|0.41|-1.58|61.71M|39.18M|2020-05-06|May 06, 2020|03/2020|-2.05|-1.62|36.31M|36.98M|2020-02-13|Feb 13, 2020|12/2019|-1.62|-1.59|35.59M|32.16M 2021-12-04 07:44:22|00678|1163256|/equities/ncino|R1000GROWTH||USD|Information Technology|Software|United States|US63947U1079|1115|Ncino Stock Price Today NCNO Live Ticker - Investing.com|4.68B|4680000000|48.39|736,629|-42.03%|47.52-90.2|47.51-51.25|49.88|96749427|-|-|239.69M|239690000|-0.57|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||11|2021-12-01|Dec 01, 2021|10/2021|-0.04|-0.0627|70.04M|66.61M|2021-09-01|Sep 01, 2021|07/2021|-0.02|-0.0588|66.52M|63.72M|2021-06-02|Jun 02, 2021|04/2021|-0.04|-0.0483|62.36M|59.33M|2021-03-31|Mar 31, 2021|01/2021|-0.06|-0.0885|56.59M|53.28M|2020-12-09|Dec 09, 2020|10/2020|-0.03|-0.0936|54.23M|49.44M|2020-09-09|Sep 09, 2020|07/2020|-0.01|-0.05|48.77M|45.18M|2020-07-14|Jul 14, 2020|04/2019|-0.04|--|29.84M|--|2020-07-01|Jul 01, 2020|04/2020|-0.04|--|44.71M|-- 2021-12-04 07:44:26|00679|32543|/equities/the-wendys-co|R1000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US95058W1009|9334|The Wendy’s Co Stock Price Today WEN Live Ticker - Investing.com|4.67B|4670000000|21.16|2,286,486|-2.98%|18.86-29.41|21-21.3|21.06|220634432|0.93|25.48|1.9B|1900000000|0.83|0.48|2.28%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.19|0.1821|470.3M|470.46M|2021-08-11|Aug 11, 2021|06/2021|0.27|0.1788|493.34M|462.65M|2021-05-12|May 12, 2021|03/2021|0.2|0.1461|460.2M|445.27M|2021-03-03|Mar 03, 2021|12/2020|0.17|0.1774|474.32M|476.58M|2020-11-04|Nov 04, 2020|09/2020|0.19|0.1678|452.2M|454.13M|2020-08-05|Aug 05, 2020|06/2020|0.12|0.11|402.3M|409.32M|2020-05-06|May 06, 2020|03/2020|0.09|0.1|405M|414.36M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.08|427.19M|424.66M 2021-12-04 07:44:29|00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US05605H1005|6700|Babcock&Wilcox Stock Price Today BWXT Live Ticker - Investing.com|4.38B|4380000000|47.49|611,401|-16.3%|46.8-68.68|46.83-48.33|48.17|92201983|1.05|18.02|2.09B|2090000000|2.67|0.84|1.74%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7943|499M|535.18M|2021-08-02|Aug 02, 2021|06/2021|0.62|0.7186|505M|523.2M|2021-05-03|May 03, 2021|03/2021|0.73|0.7085|528M|524.38M|2021-02-22|Feb 22, 2021|12/2020|0.74|0.7133|557M|492.98M|2020-11-02|Nov 02, 2020|09/2020|0.79|0.6675|520M|492.49M|2020-08-03|Aug 03, 2020|06/2020|0.71|0.56|505M|458.79M|2020-05-04|May 04, 2020|03/2020|0.79|0.6|542M|464.07M|2020-02-24|Feb 24, 2020|12/2019|0.71|0.64|501M|494.79M 2021-12-04 07:44:32|00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US56600D1072|490|Maravai Lifesciences Holdings Inc Stock Price Today MRVI Live Ticker - Investing.com|10.97B|10970000000|42.15|2,065,037|52.28%|23.62-63.55|41.25-43.94|43.03|257698315|-|35.43|669.15M|669150000|1.21|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||6|2021-11-10|Nov 10, 2021|09/2021|0.44|0.3517|204.81M|201.5M|2021-08-10|Aug 10, 2021|06/2021|0.44|0.3157|217.78M|194.81M|2021-05-10|May 10, 2021|03/2021|0.26|0.2639|148.2M|148.2M|2021-03-02|Mar 02, 2021|12/2020|0.2146|0.1065|98.4M|89.6M|2020-12-02|Dec 02, 2020|09/2020|0.1656|--|87.9M|--|2020-10-29|Oct 29, 2020|09/2019|-0.01|--|107.2M|--|| 2021-12-04 07:44:34|00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|BMG0450A1053|4500|Arch Capital Stock Price Today ACGL Live Ticker - Investing.com|16.25B|16250000000|42.25|1,994,247|29.64%|31.23-43.93|41.96-42.86|42.29|384497898|0.89|8.53|8.93B|8930000000|4.96|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.74|0.3562|2.08B|2.22B|2021-07-28|Jul 28, 2021|06/2021|1|0.8462|2.4B|1.88B|2021-04-27|Apr 27, 2021|03/2021|0.59|0.4557|2.51B|2.25B|2021-02-09|Feb 09, 2021|12/2020|0.56|0.3797|1.76B|1.64B|2020-10-29|Oct 29, 2020|09/2020|0.29|0.1581|1.73B|1.73B|2020-07-29|Jul 29, 2020|06/2020|0.04|-0.18|1.67B|1.66B|2020-05-04|May 04, 2020|03/2020|0.46|0.48|2.14B|1.59B|2020-02-11|Feb 11, 2020|12/2019|0.74|0.68|1.46B|1.46B 2021-12-04 07:44:37|00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US98986T1088|2245|Zynga Stock Price Today ZNGA Live Ticker - Investing.com|6.84B|6840000000|6.11|22,560,506|-27.43%|5.58-12.32|5.57-6.13|5.77|1120181490|0.13|-|2.72B|2720000000|-0.08|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.0347|0.0661|667.7M|667.23M|2021-08-05|Aug 05, 2021|06/2021|0.0502|0.0915|711.9M|718.14M|2021-05-05|May 05, 2021|03/2021|0.0826|0.09|719.5M|687.55M|2021-02-10|Feb 10, 2021|12/2020|0.0845|0.0862|698.9M|678.93M|2020-11-04|Nov 04, 2020|09/2020|0.1081|0.0923|627.96M|626.65M|2020-08-05|Aug 05, 2020|06/2020|0.0979|0.08|518.13M|504.59M|2020-05-06|May 06, 2020|03/2020|0.0605|0.05|424.88M|407.99M|2020-02-05|Feb 05, 2020|12/2019|0.0543|0.06|433.4M|418.11M 2021-12-04 07:44:41|00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US29261A1007|29122|HealthSouth Stock Price Today EHC Live Ticker - Investing.com|5.84B|5840000000|58.69|763,570|-26.26%|56.31-89.68|57.99-59.13|58.33|99492494|1|14.37|5.02B|5020000000|4.06|1.12|1.92%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.03|1.06|1.28B|1.31B|2021-07-27|Jul 27, 2021|06/2021|1.17|0.9777|1.29B|1.27B|2021-04-27|Apr 27, 2021|03/2021|1.05|0.8245|1.23B|1.23B|2021-01-26|Jan 26, 2021|12/2020|0.93|0.8539|1.21B|1.21B|2020-10-28|Oct 28, 2020|09/2020|0.78|0.7424|1.17B|1.18B|2020-07-27|Jul 27, 2020|06/2020|0.31|0.33|1.07B|1.05B|2020-04-28|Apr 28, 2020|03/2020|0.87|0.84|1.18B|1.2B|2020-02-06|Feb 06, 2020|12/2019|0.85|0.84|1.18B|1.18B 2021-12-04 07:44:43|00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||USD|Communication Services|Entertainment|United States|US83067L1098|277|Skillz Platform Inc Stock Price Today SKLZ Live Ticker - Investing.com|3.29B|3290000000|8.06|14,603,893|-51.68%|7.85-46.3|7.84-8.54|8.62|408052320|-|4.23|342.96M|342960000|2.04|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.13|-0.1316|102.07M|102.61M|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.0931|89.49M|88.8M|2021-05-04|May 04, 2021|03/2021|-0.15|-0.1474|83.7M|78.93M|2021-03-12|Mar 12, 2021|12/2019|0.23|--|34.75M|--|2021-03-10|Mar 10, 2021|12/2020|-0.14|-0.1015|67.72M|62.49M|2020-12-04|Dec 04, 2020|09/2019|-0.33|--|85.13M|--|2020-12-02|Dec 02, 2020|09/2020|-0.1268|--|60M|--|2020-08-13|Aug 13, 2020|06/2020|-0.07|--|230.1M|-- 2021-12-04 07:44:46|00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US4228062083|5200|Heico A Stock Price Today HEIa Live Ticker - Investing.com|17.19B|17190000000|126.96|203,304|5.56%|104.11-139.65|126.01-129.08|127.52|135384031|1.17|68.19|1.78B|1780000000|2.04|0.17|0.13%|Dec 20, 2021|2021-12-20||||||||||32|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471.71M|486.78M|2021-05-25|May 25, 2021|04/2021|0.51|0.4796|466.65M|443.44M|2021-02-23|Feb 23, 2021|01/2021|0.51|0.4807|417.9M|419.09M|2020-12-21|Dec 21, 2020|10/2020|0.45|0.4116|426.18M|414.79M|2020-08-25|Aug 25, 2020|07/2020|0.4|0.33|386.41M|382.92M|2020-05-26|May 26, 2020|04/2020|0.55|0.42|468.15M|449.46M|2020-02-25|Feb 25, 2020|01/2020|0.89|0.77|506.28M|508.19M|2019-12-16|Dec 16, 2019|10/2019|0.62|0.58|541.53M|529.7M 2021-12-04 07:44:50|00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US67181A1079|4000|Oak Street Health Inc Stock Price Today OSH Live Ticker - Investing.com|6.84B|6840000000|28.40|1,779,284|-46.04%|27.75-66.31|27.75-31.26|30.9|240927344|-|-|1.29B|1290000000|-1.62|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.4231|388.7M|357.12M|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.3294|353.1M|317.99M|2021-05-10|May 10, 2021|03/2021|-0.29|-0.1966|296.7M|283.54M|2021-03-09|Mar 09, 2021|12/2020|-0.4|-0.2372|248.7M|231.83M|2020-11-09|Nov 09, 2020|09/2020|-0.15|-0.1543|217.9M|212.95M|2020-09-16|Sep 16, 2020|06/2020|-72.53|-0.12|214.38M|214.32M|2020-07-29|Jul 29, 2020|03/2019|-0.08|--|117.4M|--|2020-07-29|Jul 29, 2020|12/2019|-0.24|--|173.6M|-- 2021-12-04 07:44:53|00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US00650F1093|622|Adaptive Biotechnologies Corp Stock Price Today ADPT Live Ticker - Investing.com|3.58B|3580000000|25.36|646,284|-47.01%|24.5-71.25|24.46-26.53|26.23|141131844|-|-|146.6M|146600000|-1.37|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-03|Nov 03, 2021|09/2021|-0.4|-0.4213|39.47M|36.63M|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.4153|38.51M|31.27M|2021-05-05|May 05, 2021|03/2021|-0.29|-0.4013|38.44M|27.72M|2021-02-24|Feb 24, 2021|12/2020|-0.33|-0.2934|30.19M|26.89M|2020-11-10|Nov 10, 2020|09/2020|-0.27|-0.2813|26.3M|23.59M|2020-08-10|Aug 10, 2020|06/2020|-0.26|-0.28|20.99M|18.8M|2020-05-12|May 12, 2020|03/2020|-0.25|-0.21|20.91M|22.44M|2020-02-26|Feb 26, 2020|12/2019|-0.17|-0.2|24.21M|21.71M 2021-12-04 07:44:56|00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US1630921096|2594|Chegg Inc Stock Price Today CHGG Live Ticker - Investing.com|4.14B|4140000000|28.56|4,901,288|-62.49%|24.25-115.21|27.78-28.89|28.95|144947411|0.88|-|774.52M|774520000|-0.04|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||30|2021-11-01|Nov 01, 2021|09/2021|0.2|0.1876|171.94M|173.89M|2021-08-09|Aug 09, 2021|06/2021|0.43|0.3737|198.48M|190.12M|2021-05-03|May 03, 2021|03/2021|0.28|0.2807|198.38M|184.69M|2021-02-08|Feb 08, 2021|12/2020|0.55|0.4891|205.72M|189.6M|2020-10-26|Oct 26, 2020|09/2020|0.17|0.1008|154.02M|143.92M|2020-08-03|Aug 03, 2020|06/2020|0.37|0.32|153.01M|136.61M|2020-05-04|May 04, 2020|03/2020|0.22|0.15|131.59M|122.77M|2020-02-10|Feb 10, 2020|12/2019|0.35|0.29|125.5M|123.11M 2021-12-04 07:44:58|00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||USD|Communication Services|Interactive Media & Services|United States|US92719V1008|0|Vimeo Inc Stock Price Today VMEO Live Ticker - Investing.com|3.05B|3050000000|18.47|1,782,975|-|17.58-58|17.56-18.78|18.41|165293429|-|-|568.78M|568780000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||5|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.0988|100.09M|100.07M|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.0471|96.05M|96M|2021-06-02|Jun 02, 2021|03/2021|0.02|0.02|89.4M|89.41M|2021-05-10|May 10, 2021|03/2020|-0.13|--|56.97M|--|2021-03-03|Mar 03, 2021|12/2020|-0.32|--|83.8M|--||| 2021-12-04 07:45:02|00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US2605571031|35700|Dow Inc. Dow Chemical Stock Price - Investing.com|39.25B|39250000000|53.07|5,915,599|-0.99%|51.33-71.38|52.73-53.82|53.18|739614412|-|6.90|51.31B|51310000000|7.71|2.80|5.27%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-21|Oct 21, 2021|09/2021|2.75|2.56|14.84B|14.33B|2021-07-22|Jul 22, 2021|06/2021|2.72|2.47|13.89B|13.13B|2021-04-22|Apr 22, 2021|03/2021|1.36|1.14|11.88B|11.09B|2021-01-28|Jan 28, 2021|12/2020|0.81|0.6699|10.71B|10.02B|2020-10-22|Oct 22, 2020|09/2020|0.5|0.3197|9.71B|9.5B|2020-07-23|Jul 23, 2020|06/2020|-0.26|-0.25|8.35B|8.04B|2020-04-30|Apr 30, 2020|03/2020|0.59|0.59|9.77B|9.74B|2020-01-29|Jan 29, 2020|12/2019|0.78|0.73|10.2B|10.05B 2021-12-04 07:45:04|00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US92766K1060|823|Virgin Galactic Holdings Inc Stock Price Today SPCE Live Ticker - Investing.com|3.71B|3710000000|14.37|12,315,666|-48.82%|14.03-62.7|14.02-15.08|15.08|258011211|0.27|-|3.15M|3150000|-1.53|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||18|2021-11-08|Nov 08, 2021|09/2021|-0.32|-0.2799|2.58M|1.43M|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.3284|571K|316.67K|2021-05-10|May 10, 2021|03/2021|-0.55|-0.2742|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.31|-0.3083|0.00|451.16K|2020-11-05|Nov 05, 2020|09/2020|-0.34|-0.264|0.00|0.00|2020-08-03|Aug 03, 2020|06/2020|-0.3|-0.26|0.00|1M|2020-05-05|May 05, 2020|03/2020|-0.3|-0.15|238K|700K|2020-02-25|Feb 25, 2020|12/2019|-0.1836|-0.21|529K|748K 2021-12-04 07:45:08|00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US5705351048|18900|Markel Stock Price Today MKL Live Ticker - Investing.com|16.52B|16520000000|1,208.88|42,512|23.53%|942.44-1,343.56|1,198.54-1,239|1,222.64|13668248|0.74|7.05|12.44B|12440000000|173.36|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|12.45|12.89|2.97B|2.97B|2021-08-03|Aug 03, 2021|06/2021|18.87|18.63|2.88B|2.88B|2021-04-28|Apr 28, 2021|03/2021|10.35|10.5|2.8B|2.53B|2021-02-02|Feb 02, 2021|12/2020|16.87|8.33|2.3B|2.19B|2020-10-27|Oct 27, 2020|09/2020|3.99|2.35|2.27B|2.45B|2020-07-28|Jul 28, 2020|06/2020|13.47|6.21|2.37B|2.12B|2020-04-28|Apr 28, 2020|03/2020|-9.38|-9.33|2.32B|2.32B|2020-02-04|Feb 04, 2020|12/2019|35.66|7.56|2.01B|1.97B 2021-12-04 07:45:11|00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|BMG7496G1033|604|RenaissanceRe Stock Price Today RNR Live Ticker - Investing.com|7.46B|7460000000|162.02|519,901|-2.24%|137.66-175.12|161.14-165.94|162.62|46019882|0.5|-|6.16B|6160000000|-2.49|1.44|0.89%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-25|Oct 25, 2021|09/2021|-8.98|-9.02|1.49B|1.2B|2021-07-22|Jul 22, 2021|06/2021|5.64|4.74|1.4B|1.38B|2021-04-28|Apr 28, 2021|03/2021|0.09|0.4888|1.82B|1.5B|2021-01-26|Jan 26, 2021|12/2020|-1.59|-1.92|887.7M|840.57M|2020-10-27|Oct 27, 2020|09/2020|-2.64|-2.1|899.41M|906.14M|2020-07-28|Jul 28, 2020|06/2020|4.06|2.36|1.18B|1.06B|2020-05-06|May 06, 2020|03/2020|0.76|4.07|1.27B|1.17B|2020-02-04|Feb 04, 2020|12/2019|0.52|0.75|725.37M|535.66M 2021-12-04 07:45:14|00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US69355F1021|26000|Ppd Inc Stock Price Today PPD Live Ticker - Investing.com|16.6B|16600000000|47.25|1,447,444|37.35%|31.54-47.41|47.17-47.33|47.19|351394547|-|47.11|5.88B|5880000000|1|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||13|2021-10-27|Oct 27, 2021|09/2021|0.43|0.3786|1.56B|1.43B|2021-07-28|Jul 28, 2021|06/2021|0.39|0.3462|1.58B|1.33B|2021-04-27|Apr 27, 2021|03/2021|0.35|0.3148|1.38B|1.29B|2021-02-23|Feb 23, 2021|12/2020|0.39|0.3559|1.36B|1.28B|2020-10-27|Oct 27, 2020|09/2020|0.3|0.3227|1.23B|1.14B|2020-08-04|Aug 04, 2020|06/2020|0.25|0.22|1.01B|925.55M|2020-05-07|May 07, 2020|03/2019|-0.02|--|963.7M|--|2020-05-06|May 06, 2020|03/2020|0.24|0.22|1.07B|1.03B 2021-12-04 07:45:17|00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US4262811015|6714|Jack Henry&Associates Stock Price Today JKHY Live Ticker - Investing.com|11.4B|11400000000|154.02|500,201|-2.53%|141.65-179.98|151.1-155.37|152.15|74041032|0.6|35.36|1.79B|1790000000|4.3|1.84|1.21%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.38|1.32|488.06M|489.31M|2021-08-17|Aug 17, 2021|06/2021|1.04|0.925|450.29M|445.04M|2021-05-03|May 03, 2021|03/2021|0.95|0.8618|433.78M|439.39M|2021-02-08|Feb 08, 2021|12/2020|0.94|0.8645|422.36M|432.69M|2020-11-04|Nov 04, 2020|09/2020|1.19|1.06|451.8M|447.27M|2020-08-18|Aug 18, 2020|06/2020|0.8|0.78|410.54M|412.62M|2020-05-04|May 04, 2020|03/2020|0.96|0.8|429.41M|409.63M|2020-02-04|Feb 04, 2020|12/2019|0.94|0.89|419.12M|409.85M 2021-12-04 07:45:21|00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US5962781010|9289|The middleby Stock Price Today MIDD Live Ticker - Investing.com|9.57B|9570000000|172.06|330,438|25.22%|123.93-196.49|168.64-178.24|177.23|55626327|1.66|22.86|3.11B|3110000000|7.75|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.92|2.03|817.55M|826.42M|2021-08-12|Aug 12, 2021|06/2021|2.11|2.08|808.77M|808.65M|2021-05-06|May 06, 2021|03/2021|1.79|1.63|758.06M|728.7M|2021-03-01|Mar 01, 2021|12/2020|1.62|1.42|729.3M|694.85M|2020-11-05|Nov 05, 2020|09/2020|1.34|1.01|634.53M|601.1M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.4|471.98M|445.9M|2020-05-07|May 07, 2020|03/2020|1.33|1.34|677.46M|678.19M|2020-02-26|Feb 26, 2020|12/2019|1.96|1.68|787.63M|761.38M 2021-12-04 07:45:26|00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US9288811014|8400|Vontier Corp Stock Price Today VNT Live Ticker - Investing.com|5.18B|5180000000|30.64|956,728|-7.66%|29.91-37.08|30.23-31.5|31.03|169059607|-|12.12|3.02B|3020000000|2.56|0.10|0.32%|Feb 10, 2022|2022-02-10||||||||||9|2021-11-04|Nov 04, 2021|09/2021|0.8|0.7376|768.5M|749.69M|2021-08-06|Aug 06, 2021|06/2021|0.61|0.5529|724.6M|675.24M|2021-05-06|May 06, 2021|03/2021|0.63|0.5526|707.4M|671.39M|2021-02-11|Feb 11, 2021|12/2020|0.87|0.8557|815M|802.88M|2020-10-30|Oct 30, 2020|09/2019|0.72|--|714.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.8|0.7008|746.7M|745.41M|2020-09-21|Sep 21, 2020|06/2019|1.12|--|1.31B|--|2020-09-02|Sep 02, 2020|06/2020|0.36|--|533.7M|-- 2021-12-04 07:45:29|00699|101911|/equities/sabre-corpo|R1000GROWTH||USD|Information Technology|IT Services|United States|US78573M1045|0|Sabre Corpo Stock Price Today SABR Live Ticker - Investing.com|2.62B|2620000000|8.10|6,985,484|-32.72%|7.05-16.84|7.99-8.42|8.38|323437217|2.06|-|1.5B|1500000000|-3.37|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||30|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.548|441.09M|446.01M|2021-08-03|Aug 03, 2021|06/2021|-0.52|-0.5925|419.67M|396.67M|2021-05-04|May 04, 2021|03/2021|-0.72|-0.545|327.48M|413.14M|2021-02-16|Feb 16, 2021|12/2020|-0.77|-0.656|313.71M|328.48M|2020-11-06|Nov 06, 2020|09/2020|-0.82|-0.716|278.37M|276.35M|2020-08-07|Aug 07, 2020|06/2020|-1.3|-0.95|83.04M|152.79M|2020-05-08|May 08, 2020|03/2020|-0.29|-0.3|658.98M|670.61M|2020-02-26|Feb 26, 2020|12/2019|0.16|0.16|941.42M|948.03M 2021-12-04 07:45:32|00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||USD|Information Technology|IT Services|United States|US82452J1097|0|Shift4 Payments Inc Stock Price Today FOUR Live Ticker - Investing.com|4.24B|4240000000|51.07|1,529,656|-14.84%|48.58-104.11|49.19-52.55|52.49|82934745|-|191.88|1.18B|1180000000|0.27|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||9|2021-11-10|Nov 10, 2021|09/2021|0.26|0.2481|148.3M|144.85M|2021-08-05|Aug 05, 2021|06/2021|0.22|0.1451|136.3M|121.47M|2021-05-06|May 06, 2021|03/2021|-0.13|-0.1971|97.5M|97.69M|2021-03-05|Mar 05, 2021|12/2020|-0.28|-0.04|88.8M|86.81M|2020-11-05|Nov 05, 2020|09/2020|-0.12|-0.0171|87.7M|87.76M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-1.03|67.4M|40.86M|2020-06-03|Jun 03, 2020|03/2020|-0.065|-0.10|79.1M|182.00M|2020-06-01|Jun 01, 2020|03/2019|-0.18|--|155.0M|-- 2021-12-04 07:45:36|00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US8894781033|4500|Toll Brothers Stock Price Today TOL Live Ticker - Investing.com|8.31B|8310000000|68.26|978,371|44.28%|41.22-69.61|67.37-69.72|68.51|121717000|1.53|13.21|8.29B|8290000000|5.19|0.68|0.99%|Dec 07, 2021|2021-12-07||||||||||32|2021-08-24|Aug 24, 2021|07/2021|1.87|1.54|2.26B|2.25B|2021-05-25|May 25, 2021|04/2021|1.01|0.7991|1.93B|1.77B|2021-02-23|Feb 23, 2021|01/2021|0.76|0.473|1.56B|1.35B|2020-12-07|Dec 07, 2020|10/2020|1.55|1.24|2.55B|2.08B|2020-08-25|Aug 25, 2020|07/2020|0.9|0.69|1.65B|1.52B|2020-05-27|May 27, 2020|04/2020|0.59|0.43|1.55B|1.56B|2020-02-25|Feb 25, 2020|01/2020|0.41|0.46|1.33B|1.44B|2019-12-09|Dec 09, 2019|10/2019|1.41|1.29|2.38B|2.19B 2021-12-04 07:45:39|00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US8793691069|14000|Teleflex Stock Price Today TFX Live Ticker - Investing.com|14.3B|14300000000|305.22|326,814|-19.25%|289-449.38|297.44-306.33|298.3|46844950|1.1|32.57|2.76B|2760000000|9.16|1.36|0.46%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.51|3.03|700.25M|698.2M|2021-07-29|Jul 29, 2021|06/2021|3.35|2.87|713.47M|685.8M|2021-04-29|Apr 29, 2021|03/2021|2.87|2.42|633.93M|621.03M|2021-02-25|Feb 25, 2021|12/2020|3.25|3.05|711.18M|687.67M|2020-10-29|Oct 29, 2020|09/2020|2.77|2.24|628.3M|619.33M|2020-07-30|Jul 30, 2020|06/2020|1.93|1.25|567.03M|537.91M|2020-04-30|Apr 30, 2020|03/2020|2.72|2.33|630.64M|617.73M|2020-02-20|Feb 20, 2020|12/2019|3.28|3.22|680.95M|679.01M 2021-12-04 07:45:42|00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US01973R1014|3300|Allison Transmission Stock Price Today ALSN Live Ticker - Investing.com|3.77B|3770000000|36.20|1,054,290|-9.64%|32.55-46.4|35.88-36.56|35.96|104260272|1.08|10.29|2.29B|2290000000|3.49|0.76|2.11%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.89|0.8899|567M|579.79M|2021-07-28|Jul 28, 2021|06/2021|1.01|0.9365|603M|593.43M|2021-04-28|Apr 28, 2021|03/2021|1.07|0.8999|588M|587.23M|2021-02-17|Feb 17, 2021|12/2020|0.53|0.6252|535M|525.81M|2020-10-28|Oct 28, 2020|09/2020|0.68|0.4596|532M|479.12M|2020-08-04|Aug 04, 2020|06/2020|0.2|0.17|377M|398.67M|2020-05-04|May 04, 2020|03/2020|1.2|0.95|637M|586.64M|2020-02-19|Feb 19, 2020|12/2019|0.9|0.73|617M|594.5M 2021-12-04 07:45:46|00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US1638511089|6500|Chemours Co Stock Price Today CC Live Ticker - Investing.com|4.77B|4770000000|29.25|1,542,661|13.86%|23.3-38.87|28.86-30.28|29.82|162960846|2.02|12.77|6.11B|6110000000|2.34|1.00|3.35%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-04|Nov 04, 2021|09/2021|1.27|1.01|1.68B|1.58B|2021-07-29|Jul 29, 2021|06/2021|1.2|0.9445|1.66B|1.53B|2021-05-03|May 03, 2021|03/2021|0.71|0.635|1.44B|1.4B|2021-02-11|Feb 11, 2021|12/2020|0.61|0.4206|1.34B|1.28B|2020-11-03|Nov 03, 2020|09/2020|0.47|0.3273|1.23B|1.2B|2020-07-30|Jul 30, 2020|06/2020|0.18|0.1|1.09B|1.09B|2020-05-05|May 05, 2020|03/2020|0.71|0.46|1.31B|1.33B|2020-02-13|Feb 13, 2020|12/2019|0.56|0.42|1.35B|1.35B 2021-12-04 07:45:49|00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US60855R1005|10500|Molina Healthcare Stock Price Today MOH Live Ticker - Investing.com|16.7B|16700000000|285.95|254,622|37.4%|196.08-316.04|279.52-289.43|288.02|58400000|0.71|28.60|25.6B|25600000000|10.07|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.83|2.8|7.04B|6.78B|2021-07-28|Jul 28, 2021|06/2021|3.4|3.39|6.8B|6.4B|2021-04-28|Apr 28, 2021|03/2021|4.44|3.67|6.52B|6.07B|2021-02-10|Feb 10, 2021|12/2020|-0.51|0.9556|5.24B|5.3B|2020-10-28|Oct 28, 2020|09/2020|3.36|2.2|5.02B|4.85B|2020-07-30|Jul 30, 2020|06/2020|4.79|4.91|4.62B|4.74B|2020-04-30|Apr 30, 2020|03/2020|3.02|2.97|4.55B|4.49B|2020-02-10|Feb 10, 2020|12/2019|2.73|2.65|4.27B|4.28B 2021-12-04 07:45:53|00706|1050735|/equities/switch|R1000GROWTH||USD|Information Technology|IT Services|United States|US87105L1044|759|Switch Inc Stock Price Today SWCH Live Ticker - Investing.com|6.34B|6340000000|26.22|2,092,654|64.6%|13.38-27.94|25.94-26.68|26.42|241610368|0.68|153.35|558.41M|558410000|0.17|0.21|0.79%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0384|158.1M|157.86M|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0513|141.69M|135.44M|2021-05-10|May 10, 2021|03/2021|0.08|0.0511|130.87M|129.15M|2021-03-01|Mar 01, 2021|12/2020|0.06|0.054|127.75M|131.38M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.048|128.79M|129M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.06|126.92M|127.19M|2020-05-08|May 08, 2020|03/2020|0.04|0.03|128.1M|123.86M|2020-02-27|Feb 27, 2020|12/2019|0.04|0.05|120.55M|119.4M 2021-12-04 07:45:57|00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|IE00BFY8C754|13000|STERIS Stock Price Today STE Live Ticker - Investing.com|21.96B|21960000000|219.57|486,419|13.95%|170.36-237.35|216.78-221.77|220.63|100023002|0.62|78.38|3.85B|3850000000|2.82|1.72|0.78%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.99|1.82|1.2B|1.15B|2021-08-09|Aug 09, 2021|06/2021|1.76|1.49|968.4M|904.86M|2021-05-18|May 18, 2021|03/2021|1.63|1.78|873.5M|876.22M|2021-02-02|Feb 02, 2021|12/2020|1.73|1.52|808.9M|793.03M|2020-11-02|Nov 02, 2020|09/2020|1.48|1.27|756.1M|719.54M|2020-08-03|Aug 03, 2020|06/2020|1.31|0.98|668.9M|643.38M|2020-05-13|May 13, 2020|03/2020|1.64|1.58|823M|799.57M|2020-02-11|Feb 11, 2020|12/2019|1.45|1.42|774.3M|748.45M 2021-12-04 07:45:59|00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US05478C1053|2000|Azek Company Inc Stock Price Today AZEK Live Ticker - Investing.com|6.05B|6050000000|39.09|1,169,597|12.62%|33.29-51.32|38.79-40.05|39.68|154876413|-|66.75|1.18B|1180000000|0.59|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||11|2021-11-18|Nov 18, 2021|09/2021|0.32|0.281|346.12M|329.5M|2021-08-12|Aug 12, 2021|06/2021|0.26|0.2233|327.45M|292.95M|2021-05-13|May 13, 2021|03/2021|0.25|0.228|293.12M|280.81M|2021-02-11|Feb 11, 2021|12/2020|0.15|0.1151|212.28M|206.78M|2020-12-03|Dec 03, 2020|09/2020|0.29|0.2284|263.92M|246.97M|2020-08-13|Aug 13, 2020|06/2020|0.13|0.1|223.71M|209.89M|2020-06-08|Jun 08, 2020|03/2019|-0.01|--|219.9M|--|2020-06-03|Jun 03, 2020|03/2020|0.23|--|245.6M|-- 2021-12-04 07:46:02|00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US6556631025|6800|Nordson Stock Price Today NDSN Live Ticker - Investing.com|15.12B|15120000000|260.10|150,714|33.17%|178.6-272.28|258.6-263.03|261.73|58114553|0.96|42.14|2.32B|2320000000|6.17|2.04|0.78%|Dec 15, 2021|2021-12-15||||||||||32|2021-08-30|Aug 30, 2021|07/2021|2.42|2.08|646.86M|604.35M|2021-05-24|May 24, 2021|04/2021|2.12|1.64|589.54M|547.76M|2021-02-22|Feb 22, 2021|01/2021|1.32|1.06|526.57M|509.86M|2020-12-15|Dec 15, 2020|10/2020|1.59|1.53|558.53M|556.76M|2020-08-19|Aug 19, 2020|07/2020|1.42|1.34|538.18M|503.34M|2020-05-20|May 20, 2020|04/2020|1.58|1.26|529.48M|496.38M|2020-02-19|Feb 19, 2020|01/2020|0.89|1.04|494.92M|499.8M|2019-12-11|Dec 11, 2019|10/2019|1.79|1.79|585.45M|598.26M 2021-12-04 07:46:05|00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US02156K1034|8900|Altice USA Inc Stock Price Today ATUS Live Ticker - Investing.com|7.7B|7700000000|16.93|7,806,530|-51.13%|15.48-38.3|16.43-16.98|16.71|454653611|1.04|7.63|10.11B|10110000000|2.19|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.58|0.5236|2.57B|2.5B|2021-07-28|Jul 28, 2021|06/2021|0.43|0.468|2.52B|2.51B|2021-04-28|Apr 28, 2021|03/2021|0.58|0.3085|2.48B|2.48B|2021-02-10|Feb 10, 2021|12/2020|0.6|0.3669|2.54B|2.51B|2020-10-29|Oct 29, 2020|09/2020|-0.01|0.2514|2.43B|2.48B|2020-07-30|Jul 30, 2020|06/2020|0.19|0.15|2.47B|2.44B|2020-04-30|Apr 30, 2020|03/2020|0.00|0.11|2.45B|2.46B|2020-02-12|Feb 12, 2020|12/2019|0.00|0.17|2.47B|2.51B 2021-12-04 07:46:10|00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Building Products|United States|US04247X1028|2800|Armstrong World Industries Stock Price Today AWI Live Ticker - Investing.com|5.13B|5130000000|107.98|212,709|36.39%|70.83-114.89|107.93-111.15|110.02|47475717|1.15|29.67|1.06B|1060000000|3.71|0.92|0.84%|Feb 28, 2022|2022-02-28||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.17|1.28|292.2M|294.26M|2021-07-27|Jul 27, 2021|06/2021|1.16|1.05|280M|272.75M|2021-04-27|Apr 27, 2021|03/2021|0.84|0.93|251.9M|244M|2021-02-23|Feb 23, 2021|12/2020|0.77|0.7014|238.7M|231.41M|2020-10-27|Oct 27, 2020|09/2020|1.07|0.935|246.3M|230.38M|2020-07-28|Jul 28, 2020|06/2020|0.75|0.9|203.2M|223.31M|2020-04-27|Apr 27, 2020|03/2020|1.1|1.11|248.7M|251.71M|2020-02-24|Feb 24, 2020|12/2019|1.11|0.86|246.9M|254.99M 2021-12-04 07:46:12|00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US5270641096|3700|Leslies Inc Stock Price Today LESL Live Ticker - Investing.com|3.86B|3860000000|20.31|2,000,158|-1.6%|19.8-32.84|19.8-20.63|20.45|189879835|-|32.38|1.32B|1320000000|0.63|N/A|N/A|Dec 09, 2021|2021-12-09||||||||||9|2021-08-04|Aug 04, 2021|06/2021|0.64|0.5729|596.54M|572.19M|2021-05-05|May 05, 2021|03/2020|-0.19|--|126.4M|--|2021-05-05|May 05, 2021|03/2021|-0.01|-0.0111|192.2M|192.18M|2021-02-04|Feb 04, 2021|12/2020|-0.06|-0.064|145M|145M|2021-02-04|Feb 04, 2021|12/2019|-0.14|--|123.0M|--|2020-12-21|Dec 21, 2020|09/2020|0.28|--|381.3M|--|2020-10-26|Oct 26, 2020|06/2019|--|--|298.2M|--|2020-10-26|Oct 26, 2020|06/2020|0.23|--|381.3M|-- 2021-12-04 07:46:17|00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US5132721045|7800|Lamb Weston Holdings Inc Stock Price Today LW Live Ticker - Investing.com|7.88B|7880000000|53.98|1,748,488|-28.65%|50.22-86.33|52.8-54.58|53.06|146068401|0.7|30.22|3.78B|3780000000|1.76|0.94|1.77%|Jan 06, 2022|2022-01-06||||||||||21|2021-10-07|Oct 07, 2021|08/2021|0.2|0.3733|984.2M|1B|2021-07-27|Jul 27, 2021|05/2021|0.44|0.4217|1.01B|924.37M|2021-04-07|Apr 07, 2021|02/2021|0.45|0.5072|895.8M|816.45M|2021-01-07|Jan 07, 2021|11/2020|0.66|0.6267|896.1M|890.13M|2020-10-07|Oct 07, 2020|08/2020|0.61|0.314|871.5M|869.22M|2020-07-28|Jul 28, 2020|05/2020|-0.01|0.16|846.9M|829.33M|2020-04-01|Apr 01, 2020|02/2020|0.77|0.92|937.3M|952.56M|2020-01-03|Jan 03, 2020|11/2019|0.95|0.84|1.02B|962.68M 2021-12-04 07:46:19|00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Automobiles|United States|US8851601018|31000|Thor Industries Stock Price Today THO Live Ticker - Investing.com|5.96B|5960000000|107.26|610,952|12.67%|91.58-152.2|106.38-109.4|107.27|55530915|2.04|9.06|12.32B|12320000000|11.84|1.72|1.60%|Dec 08, 2021|2021-12-08||||||||||33|2021-09-28|Sep 28, 2021|07/2021|4.12|2.98|3.59B|3.31B|2021-06-08|Jun 08, 2021|04/2021|3.29|2.34|3.46B|3.03B|2021-03-09|Mar 09, 2021|01/2021|2.38|1.57|2.73B|2.53B|2020-12-08|Dec 08, 2020|10/2020|2.05|1.58|2.54B|2.38B|2020-09-28|Sep 28, 2020|07/2020|2.14|1.36|2.32B|2.29B|2020-06-08|Jun 08, 2020|04/2020|0.43|-0.25|1.68B|1.64B|2020-03-09|Mar 09, 2020|01/2020|0.67|0.72|2B|1.82B|2019-12-09|Dec 09, 2019|10/2019|0.92|1.19|2.16B|2.23B 2021-12-04 07:46:22|00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||USD|Financial|Thrifts & Mortgage Finance|United States|US77311W1018|24000|Rocket Companies Inc Stock Price Today RKT Live Ticker - Investing.com|31.15B|31150000000|15.70|4,284,899|-22.7%|14.94-43|15.44-15.9|15.89|1984012771|-|9.25|19.96B|19960000000|1.72|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||11|2021-11-04|Nov 04, 2021|09/2021|0.57|0.4804|3.12B|2.93B|2021-08-12|Aug 12, 2021|06/2021|0.46|0.4796|2.67B|2.82B|2021-05-05|May 05, 2021|03/2021|0.89|0.8963|4.58B|4.22B|2021-02-25|Feb 25, 2021|12/2020|1.14|0.8778|4.7B|4B|2020-11-12|Nov 12, 2020|09/2019|0.45|--|1.65B|--|2020-11-10|Nov 10, 2020|09/2020|1.21|1.09|4.74B|4.55B|2020-09-02|Sep 02, 2020|06/2019|-0.03|--|970.0M|--|2020-09-02|Sep 02, 2020|06/2020|1.42|1.43|5.31B|5.28B 2021-12-04 07:46:24|00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||USD|Communication Services|Entertainment|United States|US72815L1070|3800|Playtika Holding Corp Stock Price Today PLTK Live Ticker - Investing.com|7.03B|7030000000|17.15|1,172,558|-|16.25-36.06|16.25-17.21|16.9|409634218|-|22.64|2.51B|2510000000|0.75|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.2|0.2605|635.9M|664.64M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2371|659.2M|643.33M|2021-05-11|May 11, 2021|03/2021|0.09|0.0859|638.9M|580.93M|2021-02-25|Feb 25, 2021|12/2020|0.19|0.1896|573.5M|573.5M|2020-12-18|Dec 18, 2020|09/2019|67.41|--|486.8M|--|2020-12-02|Dec 02, 2020|09/2020|0.3065|--|613.33M|--|2020-11-23|Nov 23, 2020|12/2019|30.69|--|488.2M|--|2020-10-16|Oct 16, 2020|03/2020|36.62|--|534.2M|-- 2021-12-04 07:46:28|00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Electrical Equipment|United States|US7587501039|23000|Regal Beloit Stock Price Today RRX Live Ticker - Investing.com|10.77B|10770000000|158.97|466,360|37.62%|114.05-174.12|156.17-160.94|160.78|67759334|1.24|24.88|3.37B|3370000000|6.46|1.32|0.82%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.36|2.34|892.7M|887.51M|2021-07-28|Jul 28, 2021|06/2021|2.28|2.07|886.9M|828.25M|2021-05-03|May 03, 2021|03/2021|1.98|1.72|814.1M|786.75M|2021-02-16|Feb 16, 2021|12/2020|1.78|1.59|780.5M|738.41M|2020-10-28|Oct 28, 2020|09/2020|1.73|1.22|758.2M|706.64M|2020-08-03|Aug 03, 2020|06/2020|0.95|0.67|634.1M|645.98M|2020-05-04|May 04, 2020|03/2020|1.31|1.09|734.2M|746.85M|2020-02-03|Feb 03, 2020|12/2019|1.25|1.23|738.2M|736.56M 2021-12-04 07:46:30|00718|1167331|/equities/sotera-health-co|R1000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US83601L1026|3000|Sotera Health Co Stock Price Today SHC Live Ticker - Investing.com|5.91B|5910000000|20.89|766,173|-25.26%|20.48-30.32|20.5-21.1|20.96|282916909|-|144.04|907.07M|907070000|0.15|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2037|226.16M|221.61M|2021-08-12|Aug 12, 2021|06/2021|0.26|0.208|251.92M|227.24M|2021-05-13|May 13, 2021|03/2020|-0.01|--|188.2M|--|2021-05-13|May 13, 2021|03/2021|0.18|0.1813|212.15M|212.09M|2021-03-09|Mar 09, 2021|12/2020|0.09|0.0892|216.85M|216.87M|2020-12-02|Dec 02, 2020|09/2020|0.0829|--|200.02M|--|2020-11-23|Nov 23, 2020|09/2019|-0.02|--|195.3M|--|2020-11-18|Nov 18, 2020|12/2019|-0.1|--|193.5M|-- 2021-12-04 07:46:34|00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||USD|Materials|Metals & Mining|United States|US8581191009|9625|Steel Dynamics Stock Price Today STLD Live Ticker - Investing.com|11.78B|11780000000|59.37|1,977,415|57.86%|33.77-74.37|58.89-61.46|59.6|198451226|1.51|5.37|15.7B|15700000000|11.09|1.04|1.75%|Jan 24, 2022|2022-01-24||||||||||41|2021-10-18|Oct 18, 2021|09/2021|4.96|4.8|5.09B|4.98B|2021-07-19|Jul 19, 2021|06/2021|3.4|3.31|4.47B|4.19B|2021-04-19|Apr 19, 2021|03/2021|2.1|1.86|3.54B|3.41B|2021-01-25|Jan 25, 2021|12/2020|0.97|0.7578|2.6B|2.53B|2020-10-19|Oct 19, 2020|09/2020|0.51|0.4708|2.33B|2.21B|2020-07-20|Jul 20, 2020|06/2020|0.47|0.4|2.09B|2.08B|2020-04-20|Apr 20, 2020|03/2020|0.88|0.79|2.58B|2.56B|2020-01-22|Jan 22, 2020|12/2019|0.62|0.55|2.37B|2.33B 2021-12-04 07:46:37|00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US98156Q1085|900|WWE Stock Price Today WWE Live Ticker - Investing.com|3.75B|3750000000|49.42|574,877|12.01%|43.2-70.72|48.33-49.76|49.13|75817081|1.4|32.09|1.02B|1020000000|1.53|0.48|0.98%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.3547|255.8M|258.97M|2021-07-29|Jul 29, 2021|06/2021|0.34|0.2501|265.6M|259.08M|2021-04-22|Apr 22, 2021|03/2021|0.51|0.2273|263.5M|257.57M|2021-02-04|Feb 04, 2021|12/2020|0.16|0.2798|238.2M|246.03M|2020-10-29|Oct 29, 2020|09/2020|0.57|0.3843|221.6M|221.66M|2020-07-30|Jul 30, 2020|06/2020|0.52|0.15|223.4M|230.88M|2020-04-23|Apr 23, 2020|03/2020|0.31|0.26|291M|272.42M|2020-02-06|Feb 06, 2020|12/2019|0.78|0.73|322.8M|333.27M 2021-12-04 07:46:39|00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US35905A1097|2190|Frontdoor Inc Stock Price Today FTDR Live Ticker - Investing.com|2.86B|2860000000|33.79|681,214|-28.98%|33.4-58.94|33.64-35|34.59|84682503|-|24.36|1.59B|1590000000|1.42|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.91|0.6797|471M|476.46M|2021-08-04|Aug 04, 2021|06/2021|0.76|0.6221|462M|465.94M|2021-05-06|May 06, 2021|03/2021|0.1|0.0704|329M|326.75M|2021-02-18|Feb 18, 2021|12/2020|0.08|0.0467|323M|321.17M|2020-11-04|Nov 04, 2020|09/2020|0.59|0.5913|440M|434.24M|2020-08-05|Aug 05, 2020|06/2020|0.66|0.67|417M|413.28M|2020-05-06|May 06, 2020|03/2020|0.21|0.17|294M|290.47M|2020-02-26|Feb 26, 2020|12/2019|0.25|0.18|300M|300.16M 2021-12-04 07:46:42|00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US4228061093|5200|Heico Stock Price Today HEI Live Ticker - Investing.com|18.88B|18880000000|139.47|294,456|6.01%|115.57-151.6|137.01-140.05|138.85|135384031|1.17|68.19|1.78B|1780000000|2.04|0.17|0.13%|Dec 20, 2021|2021-12-20||||||||||32|2021-08-24|Aug 24, 2021|07/2021|0.56|0.548|471.71M|486.78M|2021-05-25|May 25, 2021|04/2021|0.51|0.4796|466.65M|443.44M|2021-02-23|Feb 23, 2021|01/2021|0.51|0.4807|417.9M|419.09M|2020-12-21|Dec 21, 2020|10/2020|0.45|0.4116|426.18M|414.79M|2020-08-25|Aug 25, 2020|07/2020|0.4|0.33|386.41M|382.92M|2020-05-26|May 26, 2020|04/2020|0.55|0.42|468.15M|449.46M|2020-02-25|Feb 25, 2020|01/2020|0.89|0.77|506.28M|508.19M|2019-12-16|Dec 16, 2019|10/2019|0.62|0.58|541.53M|529.7M 2021-12-04 07:46:45|00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9264001028|19650|Victoria's Secret & Co Stock Price Today VSCO Live Ticker - Investing.com|4.69B|4690000000|53.06|1,456,557|-|39.79-76|52.03-54.84|53.95|88355930|-|-|10.02B|10020000000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||6|2021-11-17|Nov 17, 2021|10/2021|0.81|0.7027|1.44B|1.46B|2021-09-10|Sep 10, 2021|07/2020|-2.26|--|1.07B|--|2021-08-18|Aug 18, 2021|07/2021|1.71|1.59|1.61B|1.69B|2021-07-09|Jul 09, 2021|01/2021|-0.78|--|5.41B|--|2021-07-09|Jul 09, 2021|04/2020|-3.23|--|894.0M|--|2021-06-30|Jun 30, 2021|04/2021|1.97|--|1.55B|--|| 2021-12-04 07:46:48|00724|48413|/equities/commscope-hlding|R1000GROWTH||USD|Information Technology|Communications Equipment|United States|US20337X1090|30000|Commscope Hlding Stock Price Today COMM Live Ticker - Investing.com|2.06B|2060000000|10.08|3,656,684|-20.06%|9.25-22.18|9.98-10.45|10.18|204498997|1.67|-|8.49B|8490000000|-2.01|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.29|0.4|2.11B|2.21B|2021-08-05|Aug 05, 2021|06/2021|0.43|0.43|2.19B|2.17B|2021-05-06|May 06, 2021|03/2021|0.36|0.2937|2.07B|2.01B|2021-02-17|Feb 17, 2021|12/2020|0.59|0.455|2.13B|2.17B|2020-11-05|Nov 05, 2020|09/2020|0.51|0.3714|2.17B|2.13B|2020-08-06|Aug 06, 2020|06/2020|0.32|0.18|2.1B|2.06B|2020-05-07|May 07, 2020|03/2020|0.12|0.07|2.03B|1.97B|2020-02-20|Feb 20, 2020|12/2019|0.46|0.33|2.3B|2.28B 2021-12-04 07:46:50|00725|1164707|/equities/curevac-bv|R1000GROWTH||USD|Healthcare|Biotechnology|United States|NL0015436031|505|CureVac NV Stock Price Today CVAC Live Ticker - Investing.com|8.14B|8140000000|43.58|677,348|-57.48%|35.05-151.6|42.09-44.6|43.95|186829171|-|-|12.68M|12680000|-|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||4|2021-11-19|Nov 19, 2021|09/2021|-0.77|-0.71|29M|23.53M|2021-08-16|Aug 16, 2021|06/2021|-0.825|-0.85|22.2M|12.35M|2021-05-26|May 26, 2021|03/2021|-0.615|-0.61|10M|12.35M|2021-04-15|Apr 15, 2021|12/2020|-0.4|--|6M|--|||| 2021-12-04 07:46:53|00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US6837121036|1048|Opendoor Technologies Inc Stock Price Today OPEN Live Ticker - Investing.com|8.59B|8590000000|14.02|13,965,774|-34.55%|13.45-39.2|13.65-14.95|14.55|612612711|-|-|4.45B|4450000000|-0.98|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.1684|2.27B|2.01B|2021-08-11|Aug 11, 2021|06/2021|-0.24|-0.3359|1.19B|1.09B|2021-05-11|May 11, 2021|03/2021|-0.48|-0.4738|747.27M|747.24M|2021-03-04|Mar 04, 2021|12/2020|-0.49|-0.49|248.9M|243.94M|2020-12-21|Dec 21, 2020|09/2019|-0.46|--|3.48B|--|2020-12-21|Dec 21, 2020|12/2019|-0.17|--|1.26B|--|2020-12-02|Dec 02, 2020|09/2020|-0.8087|--|339M|--|2020-08-13|Aug 13, 2020|06/2020|-0.01|--|--|-- 2021-12-04 07:46:56|00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US62886E1082|36000|Ncr Stock Price Today NCR Live Ticker - Investing.com|5.32B|5320000000|40.34|1,044,388|28.76%|31.32-50|39.89-41|40.68|131800000|1.72|-|6.75B|6750000000|-0.91|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.69|0.6386|1.9B|1.93B|2021-08-03|Aug 03, 2021|06/2021|0.62|0.6238|1.68B|1.63B|2021-04-27|Apr 27, 2021|03/2021|0.51|0.4763|1.54B|1.54B|2021-02-09|Feb 09, 2021|12/2020|0.59|0.5875|1.63B|1.62B|2020-10-27|Oct 27, 2020|09/2020|0.54|0.4078|1.59B|1.56B|2020-07-28|Jul 28, 2020|06/2020|0.27|0.21|1.48B|1.41B|2020-04-30|Apr 30, 2020|03/2020|0.31|0.32|1.5B|1.51B|2020-02-11|Feb 11, 2020|12/2019|0.85|0.84|1.89B|1.75B 2021-12-04 07:46:59|00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Technology|United States|US15687V1098|875|Certara Inc Stock Price Today CERT Live Ticker - Investing.com|4.17B|4170000000|26.10|1,223,618|-|23.75-45.48|25.34-27.09|27.08|159659498|-|-|275.4M|275400000|-0.43|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0575|73.94M|72.82M|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0498|70.1M|69.52M|2021-05-07|May 07, 2021|03/2020|0.01|--|57.45M|--|2021-05-06|May 06, 2021|03/2021|0.06|0.06|66.7M|64.94M|2021-03-04|Mar 04, 2021|12/2020|0.09|0.09|64.6M|60.97M|2020-12-03|Dec 03, 2020|12/2019|-0.04|--|53.86M|--|2020-12-02|Dec 02, 2020|09/2020|0.0093|--|60.31M|--|2020-10-08|Oct 08, 2020|06/2019|-0.04|--|101.2M|-- 2021-12-04 07:47:03|00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US47074L1052|1496|Jamf Holding Stock Price Today JAMF Live Ticker - Investing.com|3.58B|3580000000|30.05|1,083,158|-4.75%|27.77-49.27|29.24-31|30.65|119045075|-|-|339.02M|339020000|-0.51|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||11|2021-11-11|Nov 11, 2021|09/2021|0.01|0.0083|95.62M|93.67M|2021-08-10|Aug 10, 2021|06/2021|0.06|0.05|86.24M|83.05M|2021-05-11|May 11, 2021|03/2021|0.08|0.0511|81.17M|76.68M|2021-03-04|Mar 04, 2021|12/2020|0.02|0.009|76.43M|70.57M|2020-11-12|Nov 12, 2020|09/2020|0.07|0.0277|70.4M|65.43M|2020-09-01|Sep 01, 2020|06/2020|0.05|0.07|62.23M|61.63M|2020-07-16|Jul 16, 2020|03/2019|-0.08|--|44.13M|--|2020-07-16|Jul 16, 2020|06/2019|-0.07|--|48.31M|-- 2021-12-04 07:47:08|00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US16359R1032|15544|Chemed Stock Price Today CHE Live Ticker - Investing.com|7.2B|7200000000|469.99|92,810|0.28%|403-560|468.28-479.23|475.64|15328108|0.46|25.00|2.13B|2130000000|19.03|1.44|0.30%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|5.06|4.49|538.67M|531.87M|2021-07-27|Jul 27, 2021|06/2021|4.6|4.29|532.26M|511.85M|2021-04-27|Apr 27, 2021|03/2021|4.44|4.02|527.36M|510.26M|2021-02-23|Feb 23, 2021|12/2020|5.13|5.13|533.29M|537.2M|2020-10-29|Oct 29, 2020|09/2020|4.86|3.97|528.3M|514.22M|2020-07-29|Jul 29, 2020|06/2020|4.41|3.75|502.2M|522.9M|2020-04-28|Apr 28, 2020|03/2020|3.68|3.65|515.8M|523.04M|2020-02-18|Feb 18, 2020|12/2019|4.22|4.09|522.32M|524.2M 2021-12-04 07:47:11|00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||USD|Information Technology|Communications Equipment|United States|US90353W1036|1223|Ubiquiti Stock Price Today UI Live Ticker - Investing.com|18.8B|18800000000|301.00|59,057|19.89%|236.11-401.81|295.52-307.14|304.47|62461733|1.34|32.27|1.88B|1880000000|9.43|2.40|0.79%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|2.12|2.71|458.91M|518.68M|2021-08-27|Aug 27, 2021|06/2021|2.47|2.34|477.89M|464.87M|2021-05-07|May 07, 2021|03/2021|2.3|2.16|467.24M|407.15M|2021-02-05|Feb 05, 2021|12/2020|2.53|1.86|479.44M|363.98M|2020-11-06|Nov 06, 2020|09/2020|2.47|1.52|473.53M|314.29M|2020-08-21|Aug 21, 2020|06/2020|1.46|1.4|315.52M|306.31M|2020-05-08|May 08, 2020|03/2020|1.61|1.37|337.42M|308.1M|2020-02-07|Feb 07, 2020|12/2019|1.4|1.5|308.28M|335.41M 2021-12-04 07:47:14|00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||USD|Materials|Containers & Packaging|United States|US3886891015|18775|Graphic Packaging Stock Price Today GPK Live Ticker - Investing.com|6.19B|6190000000|20.17|2,144,679|27.42%|15.36-21.56|19.91-20.26|19.97|307099121|1.2|25.06|6.82B|6820000000|0.8|0.30|1.50%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.34|0.3143|1.78B|1.82B|2021-07-27|Jul 27, 2021|06/2021|0.26|0.2783|1.74B|1.69B|2021-04-27|Apr 27, 2021|03/2021|0.23|0.2501|1.65B|1.66B|2021-02-02|Feb 02, 2021|12/2020|0.28|0.2702|1.65B|1.59B|2020-10-20|Oct 20, 2020|09/2020|0.26|0.2237|1.7B|1.64B|2020-07-21|Jul 21, 2020|06/2020|0.26|0.19|1.61B|1.58B|2020-04-21|Apr 21, 2020|03/2020|0.31|0.25|1.6B|1.55B|2020-01-28|Jan 28, 2020|12/2019|0.23|0.23|1.52B|1.54B 2021-12-04 07:47:19|00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US5534981064|4800|MSA Safety Stock Price Today MSA Live Ticker - Investing.com|5.59B|5590000000|142.50|93,025|-3.67%|140.21-172.84|140.21-143.2|143.22|39207411|0.93|60.94|1.38B|1380000000|2.35|1.76|1.23%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.94|1.03|340.2M|341.34M|2021-07-28|Jul 28, 2021|06/2021|1.06|1.04|341.29M|329.22M|2021-04-28|Apr 28, 2021|03/2021|0.95|0.948|308.43M|308.55M|2021-02-18|Feb 18, 2021|12/2020|1.27|1.05|388.25M|335.74M|2020-10-28|Oct 28, 2020|09/2020|0.94|1.07|304.39M|329.07M|2020-07-29|Jul 29, 2020|06/2020|1.11|0.95|314.44M|314.23M|2020-04-29|Apr 29, 2020|03/2020|1.18|0.95|341.15M|314.57M|2020-02-19|Feb 19, 2020|12/2019|1.29|1.37|375.26M|382.6M 2021-12-04 07:47:22|00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US00857U1079|550|agilon health Inc Stock Price Today AGL Live Ticker - Investing.com|8.51B|8510000000|21.62|1,693,840|-|20.81-44.8|21.45-23.45|23.08|393655423|-|-|1.68B|1680000000|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||7|2021-10-28|Oct 28, 2021|09/2020|-0.03|--|312.7M|--|2021-10-28|Oct 28, 2021|09/2021|-0.09|-0.085|458.61M|450.52M|2021-08-04|Aug 04, 2021|06/2020|-0.01|--|293.6M|--|2021-08-04|Aug 04, 2021|06/2021|-0.79|-0.0531|498.96M|473.2M|2021-05-26|May 26, 2021|03/2020|-0.02|--|291.0M|--|2021-05-26|May 26, 2021|03/2021|-0.045|-0.0467|413.05M|413.05M|2021-03-03|Mar 03, 2021|12/2020|-0.1|--|321M|--| 2021-12-04 07:47:25|00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||USD|Materials|Containers & Packaging|United States|US2283681060|33000|Crown Stock Price Today CCK Live Ticker - Investing.com|13.52B|13520000000|107.24|972,727|11%|85.65-114.55|106.13-108.43|106.5|126042074|1.17|22.27|11.3B|11300000000|4.78|0.80|0.75%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2.03|1.96|2.92B|2.91B|2021-07-19|Jul 19, 2021|06/2021|2.14|1.78|2.86B|2.94B|2021-04-19|Apr 19, 2021|03/2021|1.83|1.39|3.08B|2.96B|2021-02-09|Feb 09, 2021|12/2020|1.5|1.28|2.96B|2.87B|2020-10-19|Oct 19, 2020|09/2020|1.96|1.58|3.17B|3.05B|2020-07-20|Jul 20, 2020|06/2020|1.33|1.3|2.69B|2.79B|2020-04-20|Apr 20, 2020|03/2020|1.13|0.89|2.76B|2.72B|2020-02-04|Feb 04, 2020|12/2019|1.04|0.95|2.79B|2.72B 2021-12-04 07:47:29|00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Beverages|United States|US1156371007|4700|Brown Forman A Stock Price Today BFa Live Ticker - Investing.com|32.33B|32330000000|67.52|43,329|-7.76%|62.59-83.01|67.24-67.95|67.32|478852712|0.79|44.76|3.61B|3610000000|1.6|0.75|1.12%|Dec 08, 2021|2021-12-08||||||||||34|2021-09-01|Sep 01, 2021|07/2021|0.4|0.3897|906M|830.95M|2021-06-09|Jun 09, 2021|04/2021|0.25|0.3291|812M|774.15M|2021-03-03|Mar 03, 2021|01/2021|0.45|0.4271|911M|902.29M|2020-12-08|Dec 08, 2020|10/2020|0.5|0.5078|985M|967.74M|2020-09-02|Sep 02, 2020|07/2020|0.4|0.3|753M|691.25M|2020-06-09|Jun 09, 2020|04/2020|0.27|0.27|709M|681.56M|2020-03-04|Mar 04, 2020|01/2020|0.48|0.5|899M|953.46M|2019-12-05|Dec 05, 2019|10/2019|0.59|0.52|989M|974.31M 2021-12-04 07:47:33|00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||USD|Communication Services|Entertainment|United States|US55825T1034|0|The Madison Square Garden Stock Price Today MSGS Live Ticker - Investing.com|4.17B|4170000000|172.31|138,341|-2.93%|152.42-207.09|171.57-176.38|175.64|24218141|0.94|-|377.47M|377470000|-0.08|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.68|-1.25|18.79M|35.13M|2021-08-19|Aug 19, 2021|06/2021|2.03|-0.7606|146.9M|120.2M|2021-05-05|May 05, 2021|03/2021|0.22|-1.67|183.01M|151.49M|2021-02-03|Feb 03, 2021|12/2020|-1.68|-1.65|28.77M|25.52M|2020-11-09|Nov 09, 2020|09/2020|-1.18|-0.6413|57.04M|57.35M|2020-08-14|Aug 14, 2020|06/2020|-3.27|-2.14|-6.96M|12.39M|2020-05-11|May 11, 2020|03/2020|-4.92|0.43|423.96M|405.39M|2020-02-07|Feb 07, 2020|12/2019|2.8|2.63|628.81M|635.93M 2021-12-04 07:47:36|00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US2435371073|3400|Deckers Outdoor Stock Price Today DECK Live Ticker - Investing.com|10.71B|10710000000|390.10|466,313|39.29%|276.7-451.49|385.59-407.7|404.03|27448120|0.79|26.00|2.87B|2870000000|15.54|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|3.66|3.76|721.9M|761.83M|2021-07-29|Jul 29, 2021|06/2021|1.71|-0.0904|504.68M|407.54M|2021-05-20|May 20, 2021|03/2021|1.18|0.7296|561.19M|446.57M|2021-02-04|Feb 04, 2021|12/2020|8.99|7.14|1.08B|963.55M|2020-10-29|Oct 29, 2020|09/2020|3.58|2.68|623.53M|558.22M|2020-07-30|Jul 30, 2020|06/2020|-0.28|-1.11|283.17M|256.08M|2020-05-21|May 21, 2020|03/2020|0.57|0.09|374.91M|355.4M|2020-01-30|Jan 30, 2020|12/2019|7.14|6.55|938.74M|900.43M 2021-12-04 07:47:41|00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US8485741099|14500|Spirit Aerosystems Stock Price Today SPR Live Ticker - Investing.com|3.91B|3910000000|37.23|1,668,792|-7.71%|32.93-53.63|36.43-38.39|38.08|105047298|1.9|-|3.76B|3760000000|-6.88|0.04|0.11%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-1.13|-0.7739|980M|1.02B|2021-08-04|Aug 04, 2021|06/2021|-0.31|-0.6967|1B|956.98M|2021-05-05|May 05, 2021|03/2021|-1.22|-0.8589|900.8M|901.12M|2021-02-23|Feb 23, 2021|12/2020|-1.31|-0.7994|876.6M|898.23M|2020-11-03|Nov 03, 2020|09/2020|-1.34|-1.38|806.3M|753.68M|2020-08-04|Aug 04, 2020|06/2020|-2.28|-1.25|644.6M|830.17M|2020-05-06|May 06, 2020|03/2020|-0.79|-1.27|1.08B|1.02B|2020-02-28|Feb 28, 2020|12/2019|0.79|1.64|1.96B|1.95B 2021-12-04 07:47:43|00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US87166B1026|24310|INC Research Holdings Inc Stock Price Today SYNH Live Ticker - Investing.com|10.08B|10080000000|97.23|580,082|55.27%|63.27-104.18|96.21-99.4|98.65|103692056|1.75|41.37|4.98B|4980000000|2.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-03|Nov 03, 2021|09/2021|1.22|1.17|1.35B|1.34B|2021-08-09|Aug 09, 2021|06/2021|0.97|0.9545|1.28B|1.27B|2021-04-29|Apr 29, 2021|03/2021|0.79|0.7439|1.21B|1.19B|2021-02-18|Feb 18, 2021|12/2020|1.11|1.1|1.14B|1.14B|2020-10-29|Oct 29, 2020|09/2020|1.04|0.9106|1.1B|1.13B|2020-08-06|Aug 06, 2020|06/2020|0.58|0.48|1.01B|987.99M|2020-04-30|Apr 30, 2020|03/2020|0.68|0.64|1.16B|1.14B|2020-02-20|Feb 20, 2020|12/2019|1.03|1.01|1.21B|1.19B 2021-12-04 07:47:46|00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US5790631080|6916|McAfee Corp Stock Price Today MCFE Live Ticker - Investing.com|11.22B|11220000000|25.67|2,393,812|63.82%|14.8-32.83|25.58-25.78|25.6|437183456|-|-|2.62B|2620000000|-10.66|0.46|1.80%|Feb 22, 2022|2022-02-22||||||||||7|2021-11-08|Nov 08, 2021|09/2021|0.31|0.2002|491M|465.62M|2021-08-10|Aug 10, 2021|06/2021|0.28|0.1762|467M|434M|2021-05-04|May 04, 2021|03/2021|0.25|0.3557|442M|442M|2021-02-23|Feb 23, 2021|12/2020|0.28|0.3133|777M|738.6M|2020-11-19|Nov 19, 2020|09/2020|0.34|0.3565|728M|722.25M|2020-10-13|Oct 13, 2020|03/2020|0.02|--|685.0M|--|2020-09-02|Sep 02, 2020|06/2020|0.35|--|715.81M|--| 2021-12-04 07:47:48|00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US01749D1054|3874|Allegro Microsystems Inc Stock Price Today ALGM Live Ticker - Investing.com|6.12B|6120000000|32.25|759,563|18.92%|22.05-36.85|31.61-32.79|31.8|189702550|-|94.51|721.31M|721310000|0.34|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.2|0.1801|193.61M|188.04M|2021-07-29|Jul 29, 2021|06/2021|0.18|0.16|188.14M|177.6M|2021-05-05|May 05, 2021|03/2021|0.15|0.15|175.1M|175.09M|2021-02-02|Feb 02, 2021|12/2020|0.13|0.1217|164.45M|149.09M|2020-12-02|Dec 02, 2020|09/2020|0.09|0.1012|136.65M|136.62M|2020-10-06|Oct 06, 2020|03/2020|3.48|--|650.1M|--|2020-09-02|Sep 02, 2020|06/2020|0.07|--|115M|--|2008-01-29|Jan 29, 2008|06/2007|0.08|--|78.74M|-- 2021-12-04 07:47:52|00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US5626621065|3400|Mandiant Inc Stock Price Today MNDT Live Ticker - Investing.com|3.83B|3830000000|16.09|2,614,390|5.09%|13.27-25.53|15.72-16.41|16.32|238209486|0.96|-|729.73M|729730000|-1.31|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.15|0.0617|121.97M|120.22M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.0871|113.91M|248.86M|2021-04-27|Apr 27, 2021|03/2021|0.08|0.0632|246.35M|237.02M|2021-02-02|Feb 02, 2021|12/2020|0.12|0.1012|247.5M|240.14M|2020-10-27|Oct 27, 2020|09/2020|0.11|0.0716|238.46M|227.67M|2020-07-28|Jul 28, 2020|06/2020|0.09|-0.02|229.9M|214.77M|2020-04-28|Apr 28, 2020|03/2020|-0.02|-0.04|224.72M|221.09M|2020-02-05|Feb 05, 2020|12/2019|0.07|0.04|235.09M|226.65M 2021-12-04 07:47:55|00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|CA11284V1058|1890|Brookfield Renewable Corp Stock Price Today BEPC Live Ticker - Investing.com|12.5B|12500000000|34.56|540,398|-29.48%|34.36-63.31|34.36-35.74|35.73|361804756|-|-|3.21B|3210000000|-1.94|1.22|3.40%|Feb 25, 2022|2022-02-25||||||||||9|2021-11-05|Nov 05, 2021|09/2021|-0.21|-0.0381|966M|1.01B|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.03|817M|983M|2021-05-04|May 04, 2021|03/2021|-0.24|-0.05|839M|972M|2021-03-02|Mar 02, 2021|12/2020|-8.8|--|746M|--|2020-11-04|Nov 04, 2020|09/2020|-11.27|--|724M|--|2020-08-26|Aug 26, 2020|06/2020|0.64|--|1.62B|--|2020-06-25|Jun 25, 2020|12/2019|1.6|--|2.24B|--|2020-06-22|Jun 22, 2020|03/2019|0.58|--|617.0M|-- 2021-12-04 07:47:58|00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US83001A1025|1950|Six Flags Stock Price Today SIX Live Ticker - Investing.com|3.15B|3150000000|36.66|1,456,136|6.85%|30.87-51.75|36-38.24|37.87|85983101|2.4|78.69|1.29B|1290000000|0.48|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.8|1.42|638.28M|587.74M|2021-07-28|Jul 28, 2021|06/2021|0.81|-0.2186|459.79M|332.16M|2021-04-28|Apr 28, 2021|03/2021|-1.12|-1.3|82.02M|47.17M|2021-02-24|Feb 24, 2021|12/2020|-1|-0.9016|108.6M|86.47M|2020-10-28|Oct 28, 2020|09/2020|-1.37|-0.9568|126.33M|142.74M|2020-07-29|Jul 29, 2020|06/2020|-1.62|-1.02|19.14M|50.56M|2020-04-30|Apr 30, 2020|03/2020|-1|-1.03|102.5M|93.06M|2020-02-20|Feb 20, 2020|12/2019|-0.13|0.14|261M|260.11M 2021-12-04 07:48:01|00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|US3802371076|6621|Godaddy Inc Stock Price Today GDDY Live Ticker - Investing.com|11.52B|11520000000|69.17|1,314,018|-15.31%|65.7-93.75|68.07-70.66|69.36|166527164|0.97|52.20|3.67B|3670000000|1.33|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.58|0.39|964M|945.72M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.3215|931.3M|920.24M|2021-05-05|May 05, 2021|03/2021|0.06|0.325|901.1M|885.25M|2021-02-11|Feb 11, 2021|12/2020|0.41|0.3642|873.9M|865.16M|2020-11-04|Nov 04, 2020|09/2020|0.38|0.3393|844.4M|835.25M|2020-08-05|Aug 05, 2020|06/2020|-4.06|0.15|806.4M|794.43M|2020-05-06|May 06, 2020|03/2020|0.24|0.17|792M|789.86M|2020-02-13|Feb 13, 2020|12/2019|0.34|0.31|780.4M|777.02M 2021-12-04 07:48:05|00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1033041013|14284|Boyd Gaming Stock Price Today BYD Live Ticker - Investing.com|6.7B|6700000000|59.68|1,221,540|48.68%|40.44-71|58.2-60.09|60|112345594|2.05|15.64|3.13B|3130000000|3.84|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.3|1.26|843.06M|839.74M|2021-07-27|Jul 27, 2021|06/2021|1.54|0.9769|893.6M|808.72M|2021-04-27|Apr 27, 2021|03/2021|0.93|0.4573|753.31M|681.39M|2021-02-16|Feb 16, 2021|12/2020|0.46|0.3868|635.87M|632.27M|2020-10-26|Oct 26, 2020|09/2020|0.38|0.1951|652.24M|630.06M|2020-07-28|Jul 28, 2020|06/2020|-0.98|-1.47|209.86M|173.57M|2020-04-28|Apr 28, 2020|03/2020|-0.02|0.18|680.53M|757.84M|2020-02-20|Feb 20, 2020|12/2019|0.5|0.46|833.13M|826.23M 2021-12-04 07:48:08|00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||USD|Healthcare|Biotechnology|United States|US4622601007|241|Iovance Biotherapeutics Inc Stock Price Today IOVA Live Ticker - Investing.com|2.6B|2600000000|16.55|1,573,535|-60.4%|15.92-54.21|16.34-17.57|17.61|156899118|0.77|-|-|-|-2.09|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-0.55|-0.5289|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.5124|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.51|-0.4864|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.47|-0.4425|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.4608|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.47|-0.53|0.00|4.7M|2020-05-05|May 05, 2020|03/2020|-0.55|-0.52|0.00|4.7M|2020-02-25|Feb 25, 2020|12/2019|-0.5|-0.42|0.00|-- 2021-12-04 07:48:11|00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US0171751003|10407|Alleghany Stock Price Today Y Live Ticker - Investing.com|9.02B|9020000000|658.32|59,639|10.32%|563.47-737.89|652.54-666.6|658.73|13699071|0.66|13.63|10.85B|10850000000|48.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.26|-4.6|1.98B|--|2021-08-05|Aug 05, 2021|06/2021|17.39|15.1|1.88B|--|2021-05-06|May 06, 2021|03/2021|9.81|4.26|1.75B|--|2021-02-23|Feb 23, 2021|12/2020|6.77|5.04|1.95B|--|2020-11-03|Nov 03, 2020|09/2020|3.23|-1.09|1.64B|--|2020-08-04|Aug 04, 2020|06/2020|0.86|4.36|1.48B|--|2020-05-05|May 05, 2020|03/2020|4.99|7.95|1.53B|--|2020-02-19|Feb 19, 2020|12/2019|-6.09|8.46|1.51B|1.45B 2021-12-04 07:48:16|00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US1170431092|14382|Brunswick Stock Price Today BC Live Ticker - Investing.com|7.25B|7250000000|94.00|533,417|24.93%|73.08-117.62|93.41-96.67|96.09|77095328|1.69|12.82|5.58B|5580000000|7.5|1.34|1.39%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-28|Oct 28, 2021|09/2021|2.07|1.95|1.43B|1.42B|2021-07-29|Jul 29, 2021|06/2021|2.52|2.15|1.55B|1.5B|2021-04-29|Apr 29, 2021|03/2021|2.24|1.46|1.43B|1.21B|2021-01-28|Jan 28, 2021|12/2020|1.32|1.02|1.16B|1.05B|2020-10-29|Oct 29, 2020|09/2020|1.8|1.38|1.23B|1.08B|2020-07-30|Jul 30, 2020|06/2020|0.99|0.45|987.8M|806.36M|2020-04-30|Apr 30, 2020|03/2020|0.96|0.85|965.5M|992.93M|2020-01-30|Jan 30, 2020|12/2019|0.82|0.75|917.6M|905.56M 2021-12-04 07:48:20|00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|BMG0750C1082|13000|Axalta Coating Systems Ltd Stock Price Today AXTA Live Ticker - Investing.com|7.08B|7080000000|31.01|2,394,921|8.69%|26.42-34.2|30.46-31.1|30.88|228350964|1.4|25.72|4.35B|4350000000|1.2|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.39|0.3395|1.09B|1.09B|2021-07-26|Jul 26, 2021|06/2021|0.48|0.4599|1.13B|1.13B|2021-04-26|Apr 26, 2021|03/2021|0.5|0.4273|1.06B|1.06B|2021-02-17|Feb 17, 2021|12/2020|0.58|0.4308|1.08B|1.07B|2020-10-21|Oct 21, 2020|09/2020|0.59|0.3299|1.03B|1.03B|2020-07-29|Jul 29, 2020|06/2020|-0.15|-0.09|652.7M|652.77M|2020-05-05|May 05, 2020|03/2020|0.31|0.3|983.5M|983.73M|2020-01-30|Jan 30, 2020|12/2019|0.42|0.43|1.1B|1.1B 2021-12-04 07:48:26|00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US2576511099|13100|Donaldson Stock Price Today DCI Live Ticker - Investing.com|6.89B|6890000000|55.74|464,208|4.03%|53.91-69.35|55.09-57.36|56.95|123595114|1.35|24.09|2.98B|2980000000|2.36|0.88|1.55%|Mar 09, 2022|2022-03-09||||||||||33|2021-12-01|Dec 01, 2021|10/2021|0.61|0.5533|760.9M|745.39M|2021-09-02|Sep 02, 2021|07/2021|0.66|0.66|773.1M|770.69M|2021-06-02|Jun 02, 2021|04/2021|0.66|0.5817|765M|707.59M|2021-02-25|Feb 25, 2021|01/2021|0.52|0.5133|679.1M|653.97M|2020-12-03|Dec 03, 2020|10/2020|0.48|0.445|636.6M|615.01M|2020-09-03|Sep 03, 2020|07/2020|0.5|0.44|617.4M|614.16M|2020-06-02|Jun 02, 2020|04/2020|0.5|0.38|629.7M|606.01M|2020-03-05|Mar 05, 2020|01/2020|0.5|0.48|662M|696.41M 2021-12-04 07:48:30|00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US5367971034|14538|Lithia Motors Stock Price Today LAD Live Ticker - Investing.com|8.8B|8800000000|290.79|381,357|-0.81%|268.08-417.98|284.82-293.73|290.03|30279561|1.69|8.62|20.46B|20460000000|33.64|1.40|0.48%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|11.21|9.3|6.17B|5.78B|2021-07-21|Jul 21, 2021|06/2021|11.12|6.17|6.01B|5.08B|2021-04-21|Apr 21, 2021|03/2021|5.89|4.76|4.34B|3.91B|2021-02-03|Feb 03, 2021|12/2020|5.46|5.09|3.94B|3.91B|2020-10-21|Oct 21, 2020|09/2020|6.89|6.08|3.62B|3.57B|2020-07-22|Jul 22, 2020|06/2020|3.72|1.54|2.76B|2.52B|2020-04-22|Apr 22, 2020|03/2020|2.01|1.98|2.8B|2.87B|2020-02-12|Feb 12, 2020|12/2019|2.95|2.97|3.27B|3.22B 2021-12-04 07:48:33|00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US1152361010|10843|Brown&Brown Stock Price Today BRO Live Ticker - Investing.com|18.42B|18420000000|65.21|1,392,820|46.18%|42.72-67.24|64.57-66.2|65.87|282426839|0.71|32.10|3.77B|3770000000|2.05|0.41|0.62%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5246|770.3M|761.46M|2021-07-26|Jul 26, 2021|06/2021|0.49|0.3985|727.3M|683.15M|2021-04-26|Apr 26, 2021|03/2021|0.7|0.5685|815.3M|753.63M|2021-01-25|Jan 25, 2021|12/2020|0.32|0.2912|642.1M|623.34M|2020-10-26|Oct 26, 2020|09/2020|0.52|0.4272|674M|641.76M|2020-07-27|Jul 27, 2020|06/2020|0.34|0.28|598.8M|574.54M|2020-04-27|Apr 27, 2020|03/2020|0.51|0.46|698.5M|678.82M|2020-01-27|Jan 27, 2020|12/2019|0.28|0.27|579M|563.56M 2021-12-04 07:48:36|00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||USD|Industrials|Machinery|United States|US0010841023|21426|AGCO Stock Price Today AGCO Live Ticker - Investing.com|8.48B|8480000000|113.29|548,204|25%|85.78-155.87|111.95-114.54|113.47|74834173|1.33|11.47|10.7B|10700000000|9.89|0.80|0.71%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.41|1.85|2.73B|2.86B|2021-07-29|Jul 29, 2021|06/2021|2.88|2.2|2.88B|2.73B|2021-04-29|Apr 29, 2021|03/2021|2|1.13|2.38B|2.22B|2021-02-04|Feb 04, 2021|12/2020|1.54|1.12|2.72B|2.53B|2020-11-03|Nov 03, 2020|09/2020|2.09|0.972|2.5B|2.13B|2020-07-30|Jul 30, 2020|06/2020|1.11|0.08|2.01B|1.8B|2020-05-05|May 05, 2020|03/2020|0.86|0.42|1.93B|1.86B|2020-02-06|Feb 06, 2020|12/2019|0.94|1.55|2.51B|2.67B 2021-12-04 07:48:38|00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US6443931000|231|New Fortress Energy LLC Stock Price Today NFE Live Ticker - Investing.com|5.1B|5100000000|24.66|883,155|-43.34%|23.8-65.9|24.3-25.34|24.58|206863242|-|-|819.88M|819880000|-0.29|0.40|1.63%|Mar 09, 2022|2022-03-09||||||||||16|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.3077|188.39M|336.23M|2021-08-05|Aug 05, 2021|06/2021|-0.03|0.019|223.84M|155.37M|2021-05-07|May 07, 2021|03/2021|-0.21|-0.0135|91.2M|146.88M|2021-03-16|Mar 16, 2021|12/2020|0.00|0.0724|94.77M|115.07M|2020-10-29|Oct 29, 2020|09/2020|-0.21|0.1201|83.86M|139.55M|2020-08-03|Aug 03, 2020|06/2020|-0.8152|-0.23|76.18M|126.83M|2020-05-05|May 05, 2020|03/2020|-0.32|-0.19|63.5M|80.38M|2020-03-04|Mar 04, 2020|12/2019|-0.197|-0.25|52.28M|54.83M 2021-12-04 07:48:41|00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US4432011082|0|Howmet Aerospace Inc Stock Price Today HWM Live Ticker - Investing.com|12.41B|12410000000|29.06|2,729,404|16.01%|22.91-36.03|28.74-29.36|28.8|427217982|1.85|44.31|4.93B|4930000000|0.65|0.08|0.28%|Feb 01, 2022|2022-02-01||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2531|1.28B|1.3B|2021-08-04|Aug 04, 2021|06/2021|0.22|0.2155|1.2B|1.22B|2021-05-06|May 06, 2021|03/2021|0.22|0.1918|1.21B|1.22B|2021-02-03|Feb 03, 2021|12/2020|0.21|0.1713|1.24B|1.23B|2020-11-09|Nov 09, 2020|09/2020|0.03|0.0483|1.13B|1.12B|2020-08-06|Aug 06, 2020|06/2020|0.12|0.06|1.25B|1.12B|2020-05-05|May 05, 2020|03/2020|0.62|0.41|3.21B|3.04B|2020-01-27|Jan 27, 2020|12/2019|0.431|0.54|3.4B|3,477M 2021-12-04 07:48:44|00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US8305661055|8800|Skechers Stock Price Today SKX Live Ticker - Investing.com|6.83B|6830000000|43.85|1,507,950|28.14%|33.8-55.87|43.26-45.31|45.03|155841200|1.5|18.49|5.96B|5960000000|2.43|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.68|0.712|1.55B|1.62B|2021-07-22|Jul 22, 2021|06/2021|0.88|0.5157|1.66B|1.49B|2021-04-22|Apr 22, 2021|03/2021|0.63|0.5105|1.43B|1.35B|2021-02-04|Feb 04, 2021|12/2020|0.24|0.2983|1.32B|1.31B|2020-10-29|Oct 29, 2020|09/2020|0.53|0.3644|1.3B|1.2B|2020-07-23|Jul 23, 2020|06/2020|-0.48|-0.67|729.47M|653.28M|2020-04-23|Apr 23, 2020|03/2020|0.39|0.39|1.24B|1.22B|2020-02-06|Feb 06, 2020|12/2019|0.39|0.39|1.33B|1.25B 2021-12-04 07:48:47|00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US12508E1010|6500|CDK Global Holdings LLC Stock Price Today CDK Live Ticker - Investing.com|4.76B|4760000000|40.23|905,051|-18.43%|38.53-55.51|39.94-40.67|40.21|118334930|1.29|23.84|1.7B|1700000000|1.69|0.60|1.49%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.77|0.6675|440M|441.05M|2021-08-17|Aug 17, 2021|06/2021|0.66|0.6725|420.1M|427.67M|2021-05-06|May 06, 2021|03/2021|0.69|1.21|433.1M|430.25M|2021-02-08|Feb 08, 2021|12/2020|0.59|0.658|406.3M|418.77M|2020-11-02|Nov 02, 2020|09/2020|0.82|0.67|493.6M|466.93M|2020-08-04|Aug 04, 2020|06/2020|0.67|0.51|449.6M|423.1M|2020-05-05|May 05, 2020|03/2020|0.92|0.86|516.3M|508.36M|2020-02-04|Feb 04, 2020|12/2019|0.8|0.8|499.6M|493.02M 2021-12-04 07:48:51|00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US6806652052|8000|Olin Stock Price Today OLN Live Ticker - Investing.com|8.3B|8300000000|52.08|1,364,607|137.92%|22.19-64.76|51.69-53.46|52.5|159377460|1.39|8.96|8.13B|8130000000|5.86|0.80|1.52%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.4|2|2.34B|2.37B|2021-07-27|Jul 27, 2021|06/2021|2.26|1.47|2.22B|2.12B|2021-04-27|Apr 27, 2021|03/2021|1.54|1.36|1.92B|1.93B|2021-01-28|Jan 28, 2021|12/2020|-0.096|-0.1048|1.65B|1.45B|2020-11-04|Nov 04, 2020|09/2020|-0.0323|-0.2277|1.44B|1.41B|2020-08-05|Aug 05, 2020|06/2020|-0.6067|-0.5|1.24B|1.28B|2020-04-29|Apr 29, 2020|03/2020|-0.3883|-0.26|1.43B|1.37B|2020-02-04|Feb 04, 2020|12/2019|-0.1765|-0.13|1.39B|1.39B 2021-12-04 07:48:54|00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US2372661015|10000|Darling Stock Price Today DAR Live Ticker - Investing.com|10.47B|10470000000|64.70|1,287,234|33.71%|48.34-85.98|64.16-67.48|66.49|161808213|1.13|20.62|4.45B|4450000000|3.22|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.88|0.8182|1.19B|1.2B|2021-08-10|Aug 10, 2021|06/2021|1.17|0.8697|1.2B|1.11B|2021-05-11|May 11, 2021|03/2021|0.9|0.6174|1.05B|1.01B|2021-03-02|Mar 02, 2021|12/2020|0.27|0.3824|1.02B|908.07M|2020-11-03|Nov 03, 2020|09/2020|0.61|0.443|850.57M|859M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.3|848.67M|840.05M|2020-05-06|May 06, 2020|03/2020|0.51|0.41|852.84M|852.03M|2020-02-25|Feb 25, 2020|12/2019|1.44|0.22|859.43M|873.33M 2021-12-04 07:48:57|00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|US9604131022|9220|Westlake Chemical Stock Price Today WLK Live Ticker - Investing.com|12.02B|12020000000|94.01|586,816|19.67%|74.42-106.47|92.7-95.1|92.24|127821964|1.38|8.03|10.24B|10240000000|11.48|1.19|1.29%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.69|3.96|3.06B|2.79B|2021-08-03|Aug 03, 2021|06/2021|4.04|3.52|2.86B|2.61B|2021-05-04|May 04, 2021|03/2021|1.87|1.54|2.36B|2.07B|2021-02-23|Feb 23, 2021|12/2020|0.87|0.7425|1.97B|1.97B|2020-11-03|Nov 03, 2020|09/2020|0.45|0.4677|1.9B|1.89B|2020-08-06|Aug 06, 2020|06/2020|0.11|0.00|1.71B|1.66B|2020-05-04|May 04, 2020|03/2020|0.65|0.57|1.93B|1.91B|2020-02-18|Feb 18, 2020|12/2019|0.59|0.86|1.88B|1.92B 2021-12-04 07:49:00|00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US74275K1088|1920|Procore Technologies Inc Stock Price Today PCOR Live Ticker - Investing.com|10.42B|10420000000|78.92|444,267|-|76.18-108.19|76.75-83.25|82.72|132018026|-|-|368.72M|368720000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.075|131.99M|126.37M|2021-08-05|Aug 05, 2021|06/2021|-0.0832|-0.143|122.79M|116.66M|2021-06-02|Jun 02, 2021|03/2021|-0.01|-0.01|113.92M|113.9M|2021-05-10|May 10, 2021|03/2020|-0.15|--|92.34M|--|||| 2021-12-04 07:49:02|00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US60646V1052|4625|Mister Car Wash Inc Stock Price Today MCW Live Ticker - Investing.com|4.93B|4930000000|16.58|851,106|-|15.67-24.31|16.1-16.8|16.89|297341227|-|-|566.9M|566900000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-11|Nov 11, 2021|09/2021|0.11|0.0973|194.31M|188.16M|2021-08-12|Aug 12, 2021|06/2021|0.14|0.078|197.08M|192.24M|2021-06-17|Jun 17, 2021|03/2020|0.03|--|155.3M|--|2021-06-17|Jun 17, 2021|12/2020|0.08|--|175.5M|--|2021-06-02|Jun 02, 2021|03/2021|0.0899|--|175.5M|--||| 2021-12-04 07:49:05|00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US7075691094|18321|Penn National Gaming Stock Price Today PENN Live Ticker - Investing.com|8.11B|8110000000|47.98|5,685,026|-33.11%|47.02-142|47.01-50.27|50.26|169008426|2.51|22.45|5.36B|5360000000|2.24|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.52|0.8463|1.51B|1.51B|2021-08-05|Aug 05, 2021|06/2021|1.17|0.9294|1.55B|1.47B|2021-05-06|May 06, 2021|03/2021|0.55|0.2561|1.27B|1.14B|2021-02-04|Feb 04, 2021|12/2020|0.07|0.247|1.03B|1.08B|2020-10-29|Oct 29, 2020|09/2020|0.93|0.5275|1.13B|1.1B|2020-08-06|Aug 06, 2020|06/2020|-1.69|-2.1|305.5M|242.99M|2020-05-07|May 07, 2020|03/2020|-5.26|0.26|1.12B|1.23B|2020-02-06|Feb 06, 2020|12/2019|-0.8|0.36|1.34B|1.35B 2021-12-04 07:49:09|00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Food Products|United States|US72147K1088|58900|Pilgrims Pride Stock Price Today PPC Live Ticker - Investing.com|6.81B|6810000000|27.96|561,722|35.47%|18.52-29.7|27.8-28.24|28.06|243675522|1.11|-|13.86B|13860000000|-0.02|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.7517|3.83B|3.72B|2021-07-28|Jul 28, 2021|06/2021|0.63|0.5657|3.64B|3.3B|2021-04-28|Apr 28, 2021|03/2021|0.42|0.3486|3.27B|3.26B|2021-02-11|Feb 11, 2021|12/2020|0.25|0.325|3.12B|3.31B|2020-10-28|Oct 28, 2020|09/2020|0.66|0.335|3.08B|3.01B|2020-07-29|Jul 29, 2020|06/2020|0.00|0.07|2.82B|2.95B|2020-04-29|Apr 29, 2020|03/2020|0.1894|0.16|3.07B|3B|2020-02-20|Feb 20, 2020|12/2019|0.14|0.26|3.06B|2.89B 2021-12-04 07:49:12|00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US92918V1098|944|Vroom Stock Price Today VRM Live Ticker - Investing.com|1.73B|1730000000|12.65|2,193,576|-61.94%|12.33-53.16|12.28-13.57|13.57|136907849|-|-|2.66B|2660000000|-2.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.7|-0.7317|896.76M|887.73M|2021-08-11|Aug 11, 2021|06/2021|-0.48|-0.4913|761.89M|650.85M|2021-05-12|May 12, 2021|03/2021|-0.57|-0.6218|591.12M|517.23M|2021-03-03|Mar 03, 2021|12/2020|-0.44|-0.3725|405.83M|401.22M|2020-11-11|Nov 11, 2020|09/2020|-0.29|-0.3639|323.01M|311.06M|2020-08-13|Aug 13, 2020|06/2019|-6.9|--|260.9M|--|2020-08-12|Aug 12, 2020|06/2020|-0.34|-0.55|253.09M|234.94M|2020-06-03|Jun 03, 2020|03/2020|-0.38|--|375.8M|-- 2021-12-04 07:49:15|00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||USD|Information Technology|Software|United States|US25862V1052|633|DoubleVerify Holdings Inc Stock Price Today DV Live Ticker - Investing.com|4.94B|4940000000|31.13|702,902|-|27.22-48.42|29.5-31.34|31.11|158588068|-|536.19|305.85M|305850000|0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.05|0.0875|83.1M|81.8M|2021-07-29|Jul 29, 2021|06/2021|-0.08|0.0564|76.52M|73.21M|2021-05-25|May 25, 2021|03/2021|0.1|0.064|67.6M|66.23M|2021-03-03|Mar 03, 2021|12/2020|0.205|--|78.6M|--|2021-02-12|Feb 12, 2021|03/2020|0.02|--|51.22M|--|2021-02-12|Feb 12, 2021|06/2020|0.03|--|53.02M|--|| 2021-12-04 07:49:18|00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US21874C1027|3700|Core & Main Inc Stock Price Today CNM Live Ticker - Investing.com|6.44B|6440000000|26.54|389,609|-|21.45-31.93|25.8-27.09|26.53|242791510|-|80.75|4.2B|4200000000|0.33|N/A|N/A|Dec 07, 2021|2021-12-07||||||||||6|2021-09-14|Sep 14, 2021|07/2021|0.1907|0.074|1.3B|1.23B|2021-07-13|Jul 13, 2021|01/2021|-0|--|831.8M|--|2021-07-13|Jul 13, 2021|04/2020|-0.02|--|842.1M|--|2021-07-13|Jul 13, 2021|07/2020|0.1|--|955.9M|--|2021-07-13|Jul 13, 2021|10/2020|0.11|--|1.01B|--|2021-06-30|Jun 30, 2021|04/2021|0.17|--|1.06B|--|| 2021-12-04 07:49:21|00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||USD|Consumer Staples|Personal Products|United States|KYG4412G1010|9900|Herbalife Stock Price Today HLF Live Ticker - Investing.com|3.83B|3830000000|37.52|1,313,230|-24.54%|36.63-59|36.9-37.97|37.62|102132940|1.08|8.72|5.9B|5900000000|4.32|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.21|1.06|1.43B|1.45B|2021-08-03|Aug 03, 2021|06/2021|1.52|1.29|1.55B|1.56B|2021-05-04|May 04, 2021|03/2021|1.42|1.09|1.5B|1.44B|2021-02-17|Feb 17, 2021|12/2020|0.71|0.838|1.41B|1.45B|2020-11-05|Nov 05, 2020|09/2020|1.15|0.8763|1.52B|1.41B|2020-08-06|Aug 06, 2020|06/2020|0.95|0.86|1.35B|1.3B|2020-05-07|May 07, 2020|03/2020|0.83|0.59|1.26B|1.17B|2020-02-18|Feb 18, 2020|12/2019|0.74|0.63|1.22B|1.22B 2021-12-04 07:49:24|00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US2641201064|1653|Duck Creek Technologies Inc Stock Price Today DCT Live Ticker - Investing.com|3.68B|3680000000|27.85|826,422|-30.91%|27.09-59.4|27.04-28.13|28.02|132046578|-|-|260.35M|260350000|-0.13|N/A|N/A|Jan 06, 2022|2022-01-06||||||||||10|2021-10-14|Oct 14, 2021|08/2021|0.02|0.0155|70.85M|69.1M|2021-07-08|Jul 08, 2021|05/2021|0.03|-0.01|67.94M|63.81M|2021-04-05|Apr 05, 2021|02/2021|0.01|-0.0291|62.65M|59.21M|2021-01-07|Jan 07, 2021|11/2020|0.02|-0.0073|58.91M|55.65M|2020-10-20|Oct 20, 2020|08/2020|0.02|-0.0271|58.32M|53.47M|2020-07-29|Jul 29, 2020|05/2020|0.01|--|53.95M|--|2020-07-23|Jul 23, 2020|05/2019|-0.11|--|123.4M|--|2020-07-23|Jul 23, 2020|08/2019|-0.02|--|47.92M|-- 2021-12-04 07:49:30|00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||USD|Information Technology|IT Services|United States|BMG3922B1072|105400|Genpact Stock Price Today G Live Ticker - Investing.com|9.24B|9240000000|49.15|638,532|22.84%|38.28-52.75|48.85-50.37|50.01|188056571|1.4|26.03|3.9B|3900000000|1.92|0.43|0.86%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.66|0.5634|1.02B|1.01B|2021-08-05|Aug 05, 2021|06/2021|0.66|0.5394|988.13M|964.93M|2021-05-10|May 10, 2021|03/2021|0.59|0.484|946.07M|924.45M|2021-02-09|Feb 09, 2021|12/2020|0.51|0.4907|950.57M|934.43M|2020-11-02|Nov 02, 2020|09/2020|0.56|0.4921|935.52M|903.78M|2020-08-06|Aug 06, 2020|06/2020|0.52|0.34|900.09M|838.67M|2020-05-11|May 11, 2020|03/2020|0.53|0.45|923.19M|894.39M|2020-02-06|Feb 06, 2020|12/2019|0.57|0.56|940.74M|911.81M 2021-12-04 07:49:33|00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US70435P1021|2067|Paycor HCM Inc Stock Price Today PYCR Live Ticker - Investing.com|5.06B|5060000000|29.00|576,246|-|24-39.71|28.28-29.7|29.49|174429903|-|-|366.44M|366440000|-0.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.01|0.0281|92.73M|90.11M|2021-08-31|Aug 31, 2021|06/2021|0.0008|0.0377|88.01M|85.96M|2021-06-02|Jun 02, 2021|03/2021|0.1588|--|99.82M|--|2021-04-26|Apr 26, 2021|03/2020|-0.12|--|95.87M|--|2021-04-26|Apr 26, 2021|06/2020|-0.15|--|73.36M|--|2021-04-26|Apr 26, 2021|09/2020|-0.13|--|79.06M|--|| 2021-12-04 07:49:37|00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||USD|Information Technology|Software|United States|US12468P1049|628|C3 Ai Inc Stock Price Today AI Live Ticker - Investing.com|3.12B|3120000000|29.75|2,954,806|-|27.54-183.6|27.8-29.94|30.04|105037332|-|-|195.14M|195140000|-0.91|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||6|2021-12-01|Dec 01, 2021|10/2021|-0.23|-0.2939|58.26M|56.95M|2021-09-01|Sep 01, 2021|07/2021|-0.2205|-0.2799|52.41M|51.27M|2021-06-03|Jun 03, 2021|04/2021|-0.24|-0.2511|52.28M|50.6M|2021-03-02|Mar 02, 2021|01/2021|-0.13|-0.1237|49.1M|49.08M|2020-12-30|Dec 30, 2020|10/2020|-0.13|--|41.32M|--|2020-11-13|Nov 13, 2020|01/2020|-0.1|--|41.28M|--|| 2021-12-04 07:49:42|00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||USD|Financial|Consumer Finance|United States|US2253101016|2033|Credit Acceptance Stock Price Today CACC Live Ticker - Investing.com|9.67B|9670000000|648.61|126,928|95.74%|321.98-703.27|636.11-651.91|643.11|14915157|1.15|11.98|1.84B|1840000000|54.13|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|15.79|11.74|470.1M|461.37M|2021-07-29|Jul 29, 2021|06/2021|17.18|10.36|471.7M|454.09M|2021-04-29|Apr 29, 2021|03/2021|11.82|7.93|451M|429.2M|2021-02-01|Feb 01, 2021|12/2020|9.43|7.21|447.4M|429.19M|2020-10-29|Oct 29, 2020|09/2020|13.56|5.69|426.5M|415.56M|2020-07-30|Jul 30, 2020|06/2020|5.4|4.84|406.3M|384.56M|2020-05-27|May 27, 2020|03/2020|-4.61|3.58|389.1M|403.62M|2020-01-30|Jan 30, 2020|12/2019|8.6|8.85|385.9M|379.65M 2021-12-04 07:49:47|00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US85917A1007|1460|Sterling Bancorp Stock Price Today STL Live Ticker - Investing.com|4.72B|4720000000|24.49|1,180,608|46.21%|16.7-27.57|24.29-25.27|25.23|192700767|1.53|13.44|518.16M|518160000|1.88|0.28|1.11%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-20|Oct 20, 2021|09/2021|0.52|0.5157|244.97M|250.58M|2021-07-22|Jul 22, 2021|06/2021|0.52|0.4964|249.02M|251.34M|2021-04-19|Apr 19, 2021|03/2021|0.51|0.4579|250.27M|247.27M|2021-01-20|Jan 20, 2021|12/2020|0.49|0.463|256.07M|247.27M|2020-10-21|Oct 21, 2020|09/2020|0.45|0.3947|245.54M|244.85M|2020-07-22|Jul 22, 2020|06/2020|0.29|0.31|239.18M|243.14M|2020-04-27|Apr 27, 2020|03/2020|-0.02|0.32|250.65M|249.65M|2020-01-22|Jan 22, 2020|12/2019|0.54|0.53|264.46M|255.43M 2021-12-04 07:49:49|00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US91823B1098|8400|UWM Holdings Corp Stock Price Today UWMC Live Ticker - Investing.com|11.23B|11230000000|7.010|3,063,788|-31.14%|5.41-14.38|6.95-7.16|7.15|1602437265|-|0.52|4.63B|4630000000|13.86|0.40|5.59%|Feb 02, 2022|2022-02-02||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.16|0.118|690.31M|574.85M|2021-08-16|Aug 16, 2021|06/2021|0.0666|0.0862|484.65M|498.46M|2021-05-10|May 10, 2021|03/2021|0.37|0.3892|1.19B|1.12B|2021-02-03|Feb 03, 2021|12/2020|0.62|0.62|1.57B|1.67B|2020-12-02|Dec 02, 2020|09/2020|0.6252|--|1.66B|--|2020-08-07|Aug 07, 2020|06/2020|-0|--|830.6M|--|2020-05-14|May 14, 2020|03/2020|0.01|--|455.5M|--|2020-03-27|Mar 27, 2020|12/2019|-0|--|--|-- 2021-12-04 07:49:52|00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||USD|Materials|Chemicals|United States|KYG289231030|8600|Diversey Holdings Ltd Stock Price Today DSEY Live Ticker - Investing.com|4.3B|4300000000|13.54|783,796|-|12.73-18.61|13.27-13.84|13.25|317431140|-|-|2.63B|2630000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-05|Nov 05, 2021|09/2020|0.04|--|681.1M|--|2021-11-05|Nov 05, 2021|09/2021|0.1|0.147|664.9M|689.67M|2021-08-13|Aug 13, 2021|06/2020|0.05|--|625.8M|--|2021-08-13|Aug 13, 2021|06/2021|0.16|0.1219|650.1M|666.12M|2021-05-14|May 14, 2021|03/2020|0.01|--|654.9M|--|2021-05-14|May 14, 2021|03/2021|0.11|0.11|631.5M|631.6M|2021-03-03|Mar 03, 2021|12/2020|0.2|--|667.4M|--| 2021-12-04 07:49:56|00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US2120151012|1201|Continental Resources Stock Price Today CLR Live Ticker - Investing.com|15.47B|15470000000|43.01|1,818,962|167.98%|15.71-55.48|42.34-45.42|43.88|359587157|3.14|19.35|4.63B|4630000000|2.27|0.80|1.82%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.2|1.2|1.34B|1.41B|2021-08-02|Aug 02, 2021|06/2021|0.91|0.5541|1.24B|1.13B|2021-04-28|Apr 28, 2021|03/2021|0.77|0.5117|1.22B|1.07B|2021-02-16|Feb 16, 2021|12/2020|-0.23|-0.0777|837.64M|777.24M|2020-11-05|Nov 05, 2020|09/2020|-0.16|-0.2333|692.37M|612.57M|2020-08-03|Aug 03, 2020|06/2020|-0.71|-0.62|175.66M|254.71M|2020-05-11|May 11, 2020|03/2020|-0.08|-0.03|880.8M|871.1M|2020-02-26|Feb 26, 2020|12/2019|0.55|0.53|1.2B|1.14B 2021-12-04 07:49:58|00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US3795772082|2200|Globus Medical Stock Price Today GMED Live Ticker - Investing.com|6.4B|6400000000|63.05|454,519|5.81%|58.9-84.23|62.62-63.99|63.63|101470823|1.08|34.99|941.52M|941520000|1.82|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.5|0.4516|229.72M|228.29M|2021-08-04|Aug 04, 2021|06/2021|0.56|0.4449|251.02M|225.5M|2021-05-04|May 04, 2021|03/2021|0.49|0.3671|227.34M|196.59M|2021-02-17|Feb 17, 2021|12/2020|0.58|0.5084|233.45M|231.2M|2020-10-28|Oct 28, 2020|09/2020|0.49|0.3051|216.1M|196.1M|2020-08-05|Aug 05, 2020|06/2020|0.07|-0.11|148.92M|103.55M|2020-05-07|May 07, 2020|03/2020|0.29|0.38|190.58M|192.88M|2020-02-20|Feb 20, 2020|12/2019|0.49|0.52|211.67M|210.45M 2021-12-04 07:50:00|00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||USD|Financial|Insurance|United States|US52567D1072|567|Lemonade Inc Stock Price Today LMND Live Ticker - Investing.com|2.72B|2720000000|44.06|1,541,693|-45.16%|43.05-188|43.03-47.92|47.36|61627462|-|-|107.9M|107900000|-3.39|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-1.08|-1.16|35.7M|33.53M|2021-08-04|Aug 04, 2021|06/2021|-0.9|-0.9191|28.2M|26.78M|2021-05-11|May 11, 2021|03/2021|-0.81|-0.7754|23.5M|21.88M|2021-03-01|Mar 01, 2021|12/2020|-0.6|-0.6075|20.5M|19.17M|2020-11-12|Nov 12, 2020|09/2020|-0.57|-0.57|17.8M|17.8M|2020-09-18|Sep 18, 2020|06/2020|-1.77|-2.13|29.9M|29.53M|2020-06-08|Jun 08, 2020|03/2019|-0.49|--|10.50M|--|2020-06-08|Jun 08, 2020|12/2018|-1.21|--|21.20M|-- 2021-12-04 07:50:02|00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US30260D1037|206|Figs Inc Stock Price Today FIGS Live Ticker - Investing.com|4.91B|4910000000|30.02|1,913,038|-|28.25-50.4|29.17-32.32|32.22|163457444|-|-|381.09M|381090000|-0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|0.03|0.0271|102.7M|98.93M|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.2061|101.12M|88.86M|2021-06-02|Jun 02, 2021|03/2021|0.07|0.072|87.08M|87.07M|2021-05-28|May 28, 2021|03/2020|0.03|--|31.97M|--|2021-05-28|May 28, 2021|06/2020|0.09|--|64.14M|--|2021-05-28|May 28, 2021|09/2020|0.12|--|76.81M|--|2021-05-25|May 25, 2021|12/2020|0.08|--|90.19M|--| 2021-12-04 07:50:05|00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||USD|Materials|Paper & Forest Products|United States|US5463471053|4500|Louisiana-Pacific Stock Price Today LPX Live Ticker - Investing.com|6.21B|6210000000|70.62|1,279,537|94.92%|36.3-76.35|69.74-71.57|70.49|87989162|1.72|4.99|4.42B|4420000000|14.11|0.72|1.02%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|3.87|3.42|1.22B|1.11B|2021-08-03|Aug 03, 2021|06/2021|4.74|4.35|1.33B|1.21B|2021-05-04|May 04, 2021|03/2021|3.01|2.7|1.02B|937.2M|2021-02-16|Feb 16, 2021|12/2020|2.01|1.74|860M|784.92M|2020-11-03|Nov 03, 2020|09/2020|1.56|1.45|795M|753.12M|2020-08-04|Aug 04, 2020|06/2020|0.43|0.16|548M|530.65M|2020-05-05|May 05, 2020|03/2020|0.34|0.31|585M|577.54M|2020-02-11|Feb 11, 2020|12/2019|0.05|0.13|537M|564.73M 2021-12-04 07:50:08|00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||USD|Industrials|Professional Services|United States|US52466B1035|1055|LegalZoom.com Inc Stock Price Today LZ Live Ticker - Investing.com|3.53B|3530000000|17.89|807,421|-|17.37-40.94|17.74-18.75|18.54|197048778|-|-|555.18M|555180000|-0.41|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||11|2021-11-10|Nov 10, 2021|09/2021|0.01|0.029|147.88M|145.26M|2021-08-12|Aug 12, 2021|06/2021|0.03|0.0182|150.43M|140.39M|2021-06-21|Jun 21, 2021|03/2020|-0.02|--|105.8M|--|2021-06-21|Jun 21, 2021|12/2020|0.03|--|122.2M|--|2021-06-21|Jun 21, 2021|06/2020|-0.02|--|111.0M|--|2021-06-21|Jun 21, 2021|09/2020|0.05|--|131.6M|--|2021-06-02|Jun 02, 2021|03/2021|-0.05|--|134.6M|--|2012-07-30|Jul 30, 2012|06/2011|0.06|--|40.67M|-- 2021-12-04 07:50:10|00785|1163277|/equities/gohealth-llc|R1000GROWTH||USD|Financial|Insurance|United States|US38046W1053|3067|Gohealth Llc Stock Price Today GOCO Live Ticker - Investing.com|1.1B|1100000000|3.43|3,133,542|-69.27%|3.35-16.37|3.36-3.61|3.59|320708380|-|698.44|1.06B|1060000000|0.01|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.0843|211.73M|199.36M|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.0365|196.9M|178.64M|2021-05-12|May 12, 2021|03/2021|-0.02|-0.0043|204.18M|175.37M|2021-03-08|Mar 08, 2021|12/2020|0.42|0.4167|445.92M|436.4M|2020-11-11|Nov 11, 2020|09/2020|0.02|-0.1057|163.36M|168.88M|2020-08-19|Aug 19, 2020|06/2020|-0.02|-0.04|127.06M|124.3M|2020-07-16|Jul 16, 2020|03/2019|0.02|--|69.09M|--|2020-07-16|Jul 16, 2020|12/2019|-0.13|--|539.5M|-- 2021-12-04 07:50:12|00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US71601V1052|27081|Pet Acquisition LLC Stock Price Today WOOF Live Ticker - Investing.com|4.87B|4870000000|18.43|1,774,109|-|17.82-31.08|17.82-19.35|19.23|264412541|-|39.12|5.63B|5630000000|0.49|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-18|Nov 18, 2021|10/2021|0.2|0.1763|1.44B|1.37B|2021-08-19|Aug 19, 2021|07/2021|0.25|0.1997|1.43B|1.37B|2021-05-20|May 20, 2021|04/2021|0.17|0.1691|1.42B|1.41B|2021-03-18|Mar 18, 2021|01/2021|0.17|0.1318|1.34B|1.31B|2020-12-30|Dec 30, 2020|10/2020|0.085|--|1.26B|--|2020-12-03|Dec 03, 2020|10/2019|-0.1|--|1.09B|--|2020-11-20|Nov 20, 2020|07/2019|-0.21|--|2.19B|--|2020-11-20|Nov 20, 2020|07/2020|-0.08|--|2.32B|-- 2021-12-04 07:50:15|00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||USD|Financial|Banks|United States|US87161C5013|4953|Synovus Stock Price Today SNV Live Ticker - Investing.com|6.6B|6600000000|45.34|899,608|39.04%|31.51-50.51|44.93-46.72|46.29|145510920|1.55|10.18|1.05B|1050000000|4.55|1.32|2.85%|Jan 18, 2022|2022-01-18||||||||||34|2021-10-19|Oct 19, 2021|09/2021|1.2|1.07|499.74M|488.52M|2021-07-20|Jul 20, 2021|06/2021|1.2|1.03|488.61M|487.7M|2021-04-20|Apr 20, 2021|03/2021|1.21|0.9329|487.58M|486.73M|2021-01-26|Jan 26, 2021|12/2020|1.08|0.8176|499.11M|483.06M|2020-10-20|Oct 20, 2020|09/2020|0.89|0.5229|493.65M|467.88M|2020-07-21|Jul 21, 2020|06/2020|0.23|0.02|550.91M|445.07M|2020-04-24|Apr 24, 2020|03/2020|0.21|0.36|473.42M|458.66M|2020-01-24|Jan 24, 2020|12/2019|0.94|0.97|492.05M|483.85M 2021-12-04 07:50:19|00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US1985161066|7275|Columbia Sportswear Stock Price Today COLM Live Ticker - Investing.com|6.3B|6300000000|96.64|289,193|14.04%|82.81-114.98|96-97.99|96.85|65217098|0.91|21.97|2.91B|2910000000|4.4|1.04|1.07%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.52|1.33|804.71M|862.04M|2021-08-02|Aug 02, 2021|06/2021|0.61|-0.0713|566.37M|503M|2021-04-29|Apr 29, 2021|03/2021|0.84|0.4618|625.61M|595.2M|2021-02-04|Feb 04, 2021|12/2020|1.44|1.27|915.62M|868.57M|2020-10-29|Oct 29, 2020|09/2020|0.94|1.16|701.09M|767.13M|2020-07-30|Jul 30, 2020|06/2020|-0.77|-0.86|316.61M|294.96M|2020-04-30|Apr 30, 2020|03/2020|0.00|0.63|568.23M|611.6M|2020-02-06|Feb 06, 2020|12/2019|1.67|1.65|954.87M|949.66M 2021-12-04 07:50:22|00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||USD|Communication Services|Media|United States|US65336K1034|11749|Nexstar Stock Price Today NXST Live Ticker - Investing.com|6.3B|6300000000|153.96|308,717|40.42%|97.37-171.16|152.05-156.93|154.38|40891235|1.68|7.42|4.78B|4780000000|20.8|2.80|1.81%|Mar 01, 2022|2022-03-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|3.9|3.95|1.16B|1.15B|2021-08-04|Aug 04, 2021|06/2021|4.51|3.73|1.13B|1.12B|2021-05-04|May 04, 2021|03/2021|4.42|3.54|1.11B|1.09B|2021-02-23|Feb 23, 2021|12/2020|7.97|7.05|1.38B|1.34B|2020-11-05|Nov 05, 2020|09/2020|4.08|3.07|1.12B|1.08B|2020-08-05|Aug 05, 2020|06/2020|2.13|1.05|914.63M|906.25M|2020-05-06|May 06, 2020|03/2020|3.31|2.88|1.09B|1.07B|2020-02-26|Feb 26, 2020|12/2019|2.36|2.99|1.1B|1.07B 2021-12-04 07:50:25|00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||USD|Industrials|Road & Rail|United States|US90089L1089|1000|Tusimple Holdings Inc Stock Price Today TSP Live Ticker - Investing.com|8.09B|8090000000|37.99|1,459,220|-|27.24-79.77|35.8-38.28|37.9|213026565|-|-|4.2M|4200000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-03|Nov 03, 2021|09/2021|-0.54|-0.4873|1.79M|1.74M|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.3857|1.48M|995.34K|2021-05-10|May 10, 2021|03/2021|-6.43|-0.5388|900K|908.8K|2021-03-03|Mar 03, 2021|12/2020|-0.74|--|737K|--|||| 2021-12-04 07:50:27|00791|17183|/equities/svb-financial-gro|R1000VALUE||USD|Financial|Banks|United States|US78486Q1013|6208|SVB Stock Price Today SIVB Live Ticker - Investing.com|39.59B|39590000000|674.57|347,988|89.24%|337.83-763.22|661.64-719.22|712.2|58687392|1.9|20.59|3.07B|3070000000|32.77|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|6.24|5.57|1.52B|1.32B|2021-07-22|Jul 22, 2021|06/2021|9.09|6.42|1.49B|1.14B|2021-04-22|Apr 22, 2021|03/2021|10.03|6.41|1.4B|1.25B|2021-01-21|Jan 21, 2021|12/2020|7.4|3.8|1.21B|858.47M|2020-10-22|Oct 22, 2020|09/2020|8.47|5.18|1.08B|916.9M|2020-07-23|Jul 23, 2020|06/2020|4.42|3.01|881.78M|745.81M|2020-04-23|Apr 23, 2020|03/2020|2.55|3.52|826.07M|784.38M|2020-01-23|Jan 23, 2020|12/2019|5.06|4.55|847.01M|787.84M 2021-12-04 07:50:31|00792|20751|/equities/first-republic-bank|R1000VALUE||USD|Financial|Banks|United States|US33616C1009|6154|First Republic Bank Stock Price Today FRC Live Ticker - Investing.com|37B|37000000000|206.37|683,697|58.98%|128.6-222.86|204.32-215.99|215.59|179286015|1.11|29.72|2.67B|2670000000|7.26|0.88|0.41%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-13|Oct 13, 2021|09/2021|1.91|1.84|1.3B|1.27B|2021-07-13|Jul 13, 2021|06/2021|1.95|1.73|1.2B|1.19B|2021-04-14|Apr 14, 2021|03/2021|1.79|1.55|1.1B|1.09B|2021-01-14|Jan 14, 2021|12/2020|1.6|1.52|1.1B|1.02B|2020-10-13|Oct 13, 2020|09/2020|1.61|1.39|1B|957.79M|2020-07-14|Jul 14, 2020|06/2020|1.4|1.17|919M|916.38M|2020-04-14|Apr 14, 2020|03/2020|1.2|1.03|916.2M|879.15M|2020-01-14|Jan 14, 2020|12/2019|1.39|1.28|877.5M|859.59M 2021-12-04 07:50:34|00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||USD|Industrials|Machinery|United States|US68902V1070|69000|Otis Worldwide Corp Stock Price Today OTIS Live Ticker - Investing.com|35.17B|35170000000|82.80|2,404,194|26.43%|61.28-92.84|81.92-83.6|82.85|424768965|-|29.49|14.22B|14220000000|2.81|0.96|1.16%|Jan 31, 2022|2022-01-31||||||||||11|2021-10-25|Oct 25, 2021|09/2021|0.77|0.7311|3.62B|3.55B|2021-07-26|Jul 26, 2021|06/2021|0.79|0.7142|3.7B|3.45B|2021-04-26|Apr 26, 2021|03/2021|0.72|0.6292|3.41B|3.15B|2021-02-01|Feb 01, 2021|12/2020|0.66|0.5898|3.49B|3.38B|2020-10-26|Oct 26, 2020|09/2019|0.73|--|3.31B|--|2020-10-26|Oct 26, 2020|09/2020|0.69|0.5609|3.27B|3.21B|2020-07-28|Jul 28, 2020|06/2019|0.71|--|3.35B|--|2020-07-28|Jul 28, 2020|06/2020|0.56|0.44|3.03B|2.95B 2021-12-04 07:50:37|00794|1135949|/equities/corteva|R1000VALUE||USD|Materials|Chemicals|United States|US22052L1044|21000|Corteva Inc Stock Price Today CTVA Live Ticker - Investing.com|33.56B|33560000000|46.04|2,560,952|20.49%|36.57-49.98|45.58-47.5|46.19|728909000|-|19.62|15.38B|15380000000|2.35|0.56|1.21%|Feb 03, 2022|2022-02-03||||||||||16|2021-11-03|Nov 03, 2021|09/2021|-0.14|-0.313|2.4B|2.03B|2021-08-05|Aug 05, 2021|06/2021|1.4|1.27|5.63B|5.35B|2021-05-04|May 04, 2021|03/2021|0.79|0.6485|4.18B|3.84B|2021-02-03|Feb 03, 2021|12/2020|0.04|-0.049|3.21B|2.97B|2020-11-04|Nov 04, 2020|09/2020|-0.39|-0.4218|1.86B|1.91B|2020-08-05|Aug 05, 2020|06/2020|1.26|1.24|5.2B|5.43B|2020-05-06|May 06, 2020|03/2020|0.59|0.4|3.96B|3.57B|2020-01-30|Jan 30, 2020|12/2019|0.07|-0.12|2.98B|2.92B 2021-12-04 07:50:40|00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||USD|Communication Services|Media|United States|US5303073051|122|Liberty Broadband Srs C Stock Price Today LBRDK Live Ticker - Investing.com|28.47B|28470000000|161.23|821,113|-0.11%|142.63-194.05|158.54-161.45|158.51|176580269|1|46.85|777.3M|777300000|3.29|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250.22M|247.25M|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242.28M|249.3M|2021-05-07|May 07, 2021|03/2021|0.27|1.24|246.53M|252.5M|2021-02-26|Feb 26, 2021|12/2020|1.44|1.06|38.27M|4.4M|2020-11-04|Nov 04, 2020|09/2020|0.38|0.7067|4.22M|4.2M|2020-07-31|Jul 31, 2020|06/2020|0.39|0.61|4.11M|4.2M|2020-05-01|May 01, 2020|03/2020|-0.04|0.42|4.1M|3.9M|2020-02-03|Feb 03, 2020|12/2019|0.5|0.5|3.94M|4M 2021-12-04 07:50:43|00796|995924|/equities/invitation-homes-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US46187W1071|1149|Invitation Homes Inc Stock Price Today INVH Live Ticker - Investing.com|24.96B|24960000000|41.65|3,712,723|41.76%|27.43-42.48|41.13-41.79|41.34|599306959|0.86|91.73|1.94B|1940000000|0.45|0.68|1.64%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0941|509.53M|496.88M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0845|491.63M|480.99M|2021-04-28|Apr 28, 2021|03/2021|0.1|0.0647|475.23M|469.82M|2021-02-16|Feb 16, 2021|12/2020|0.12|0.0604|464.1M|460.61M|2020-10-28|Oct 28, 2020|09/2020|0.06|0.0413|459.18M|454.82M|2020-08-03|Aug 03, 2020|06/2020|0.08|0.05|449.76M|445.63M|2020-05-06|May 06, 2020|03/2020|0.09|0.05|449.79M|445.74M|2020-02-18|Feb 18, 2020|12/2019|0.1|0.06|444.28M|448.02M 2021-12-04 07:50:47|00797|20790|/equities/sun-communities-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8666741041|4458|Sun Stock Price Today SUI Live Ticker - Investing.com|24.15B|24150000000|197.12|630,119|36.51%|137.43-209.98|194.32-198.71|195.07|122519959|0.63|59.96|2.11B|2110000000|3.25|3.32|1.70%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-25|Oct 25, 2021|09/2021|2|0.9697|684.29M|571.54M|2021-07-26|Jul 26, 2021|06/2021|0.98|0.5829|603.86M|422.06M|2021-04-26|Apr 26, 2021|03/2021|0.23|0.17|442.02M|328.79M|2021-02-17|Feb 17, 2021|12/2020|0.07|0.09|384.27M|316.36M|2020-10-21|Oct 21, 2020|09/2020|0.83|0.57|400.51M|340.32M|2020-07-22|Jul 22, 2020|06/2020|0.61|0.24|303.27M|266.26M|2020-04-22|Apr 22, 2020|03/2020|0.17|0.2|310.3M|274.31M|2020-02-19|Feb 19, 2020|12/2019|0.31|0.26|301.82M|263.7M 2021-12-04 07:50:50|00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US8962391004|11402|Trimble Stock Price Today TRMB Live Ticker - Investing.com|21.03B|21030000000|83.77|1,073,249|37.31%|61.74-96.49|82.79-87.47|86.29|251008389|1.55|39.31|3.56B|3560000000|2.2|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.66|0.5947|901.4M|882.26M|2021-08-04|Aug 04, 2021|06/2021|0.72|0.6011|945.2M|868.04M|2021-05-05|May 05, 2021|03/2021|0.66|0.5462|886.5M|823.18M|2021-02-10|Feb 10, 2021|12/2020|0.61|0.51|829.7M|785.69M|2020-11-04|Nov 04, 2020|09/2020|0.6|0.4279|792.8M|719.92M|2020-08-05|Aug 05, 2020|06/2020|0.52|0.38|733.6M|701.84M|2020-05-06|May 06, 2020|03/2020|0.49|0.41|794M|779.6M|2020-02-12|Feb 12, 2020|12/2019|0.53|0.47|826.7M|784.64M 2021-12-04 07:50:53|00799|955846|/equities/teladoc-inc|R1000VALUE||USD|Healthcare|Health Care Technology|United States|US87918A1051|4026|Teladoc Inc Stock Price Today TDOC Live Ticker - Investing.com|14.8B|14800000000|92.43|3,230,392|-53.13%|89.6-308|89.57-96.74|96.6|160086661|0.39|-|1.86B|1860000000|-5.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-10-27|Oct 27, 2021|09/2021|-0.53|-0.6719|521.66M|516.63M|2021-07-27|Jul 27, 2021|06/2021|-0.86|-0.5284|503.14M|500.6M|2021-04-28|Apr 28, 2021|03/2021|-1.31|-0.5417|453.68M|451.91M|2021-02-24|Feb 24, 2021|12/2020|-3.07|-0.2598|383.32M|378.93M|2020-10-28|Oct 28, 2020|09/2020|-0.43|-0.3217|288.81M|282.18M|2020-07-29|Jul 29, 2020|06/2020|-0.34|-0.24|241.03M|220.67M|2020-04-29|Apr 29, 2020|03/2020|-0.4|-0.36|180.8M|178.46M|2020-02-26|Feb 26, 2020|12/2019|-0.26|-0.33|156.49M|153.28M 2021-12-04 07:50:57|00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US8793601050|10670|Teledyne Technologies Stock Price Today TDY Live Ticker - Investing.com|19.4B|19400000000|415.81|268,069|8.39%|350.01-465.4|411.95-421.83|421.64|46655176|1.12|42.24|4.05B|4050000000|9.98|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.34|2.43|1.31B|1.3B|2021-07-28|Jul 28, 2021|06/2021|1.48|2.63|1.12B|1.03B|2021-04-28|Apr 28, 2021|03/2021|2.23|2.59|805.7M|788.62M|2021-01-27|Jan 27, 2021|12/2020|3.48|3.11|809.3M|801.5M|2020-10-21|Oct 21, 2020|09/2020|2.48|2.36|749M|750.64M|2020-07-22|Jul 22, 2020|06/2020|2.48|1.99|743.3M|743.53M|2020-04-22|Apr 22, 2020|03/2020|2.17|2.19|784.6M|790.18M|2020-01-22|Jan 22, 2020|12/2019|3.06|2.74|834.2M|826.78M 2021-12-04 07:51:01|00801|1142204|/equities/amcor-plc|R1000VALUE||USD|Materials|Containers & Packaging|United States|JE00BJ1F3079|46000|Amcor Stock Price Today AMCR Live Ticker - Investing.com|17.23B|17230000000|11.31|5,507,640|-1.14%|10.33-12.92|11.25-11.57|11.48|1523353898|-|18.89|13.18B|13180000000|0.61|0.48|4.18%|Feb 15, 2022|2022-02-15||||||||||17|2021-11-02|Nov 02, 2021|09/2021|0.177|0.175|3.42B|3.26B|2021-08-17|Aug 17, 2021|06/2021|0.262|0.2198|3.45B|3.3B|2021-05-04|May 04, 2021|03/2021|0.182|0.1739|3.21B|3.25B|2021-02-02|Feb 02, 2021|12/2020|0.139|0.1728|3.1B|3.09B|2020-11-05|Nov 05, 2020|09/2020|0.158|0.1488|3.1B|3.11B|2020-08-18|Aug 18, 2020|06/2020|0.242|0.19|3.14B|3.35B|2020-05-11|May 11, 2020|03/2020|0.114|0.16|3.14B|3.11B|2020-02-11|Feb 11, 2020|12/2019|0.158|0.15|3.04B|3.21B 2021-12-04 07:51:04|00802|17124|/equities/signature-bank|R1000VALUE||USD|Financial|Banks|United States|US82669G1040|1652|Signature Stock Price Today SBNY Live Ticker - Investing.com|18.31B|18310000000|305.73|680,284|147.96%|120.51-342.03|302.41-321.68|319.6|59904952|1.89|22.93|1.15B|1150000000|13.94|2.24|0.70%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-19|Oct 19, 2021|09/2021|3.88|3.72|512.24M|513.34M|2021-07-20|Jul 20, 2021|06/2021|3.57|3.14|480.59M|467.47M|2021-04-21|Apr 21, 2021|03/2021|3.24|2.85|439.21M|430.65M|2021-01-21|Jan 21, 2021|12/2020|3.26|2.89|419.17M|419.57M|2020-10-20|Oct 20, 2020|09/2020|2.62|2.76|412.93M|420.47M|2020-07-21|Jul 21, 2020|06/2020|2.21|2.24|399.8M|391.16M|2020-04-23|Apr 23, 2020|03/2020|1.88|2.39|362.44M|344.37M|2020-01-21|Jan 21, 2020|12/2019|2.78|2.7|345.58M|337.28M 2021-12-04 07:51:08|00803|101848|/equities/ally-financ|R1000VALUE||USD|Financial|Consumer Finance|United States|US02005N1000|9500|Ally Financial Inc Stock Price Today ALLY Live Ticker - Investing.com|16.04B|16040000000|46.31|3,110,178|48.57%|31.41-56.61|45.92-47.41|47.23|346444000|1.47|5.69|5.23B|5230000000|8.3|1.00|2.12%|Feb 01, 2022|2022-02-01||||||||||30|2021-10-21|Oct 21, 2021|09/2021|2.16|1.97|1.99B|2.03B|2021-07-20|Jul 20, 2021|06/2021|2.33|1.53|2.09B|1.86B|2021-04-16|Apr 16, 2021|03/2021|2.09|1.17|1.94B|1.76B|2021-01-22|Jan 22, 2021|12/2020|1.6|1.06|1.98B|1.69B|2020-10-16|Oct 16, 2020|09/2020|1.25|1.25|1.68B|1.56B|2020-09-09|Sep 09, 2020|06/2020|0.61|0.58|1.61B|1.57B|2020-04-20|Apr 20, 2020|03/2020|-0.44|0.19|1.41B|1.6B|2020-01-27|Jan 27, 2020|12/2019|0.95|0.93|1.64B|1.58B 2021-12-04 07:51:12|00804|39139|/equities/idex|R1000VALUE||USD|Industrials|Machinery|United States|US45167R1041|7075|IDEX Stock Price Today IEX Live Ticker - Investing.com|17.36B|17360000000|228.29|297,198|19.99%|185.23-238.56|225.76-229.47|228.21|76031495|1.06|40.49|2.66B|2660000000|5.64|2.16|0.95%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.63|1.59|712.02M|698.72M|2021-07-27|Jul 27, 2021|06/2021|1.61|1.62|685.95M|689.59M|2021-04-27|Apr 27, 2021|03/2021|1.51|1.41|652.04M|635.16M|2021-02-03|Feb 03, 2021|12/2020|1.37|1.31|614.82M|601.59M|2020-10-27|Oct 27, 2020|09/2020|1.4|1.2|581.11M|565.15M|2020-07-23|Jul 23, 2020|06/2020|1.1|0.97|561.25M|532.29M|2020-04-23|Apr 23, 2020|03/2020|1.33|1.3|594.46M|597.55M|2020-01-29|Jan 29, 2020|12/2019|1.33|1.35|606M|614.33M 2021-12-04 07:51:16|00805|17251|/equities/ss-c-technologies|R1000VALUE||USD|Information Technology|Software|United States|US78467J1007|24600|SS&Cs Stock Price Today SSNC Live Ticker - Investing.com|19.08B|19080000000|75.03|1,265,160|6.88%|62.51-80.55|74.32-76.41|75.96|254268420|1.6|26.91|4.96B|4960000000|2.79|0.80|1.05%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.2|1.27B|1.23B|2021-07-28|Jul 28, 2021|06/2021|1.24|1.14|1.26B|1.22B|2021-04-26|Apr 26, 2021|03/2021|1.18|1.1|1.24B|1.19B|2021-02-10|Feb 10, 2021|12/2020|1.13|1.05|1.21B|1.16B|2020-10-28|Oct 28, 2020|09/2020|1.1|0.9891|1.16B|1.13B|2020-07-28|Jul 28, 2020|06/2020|1.04|0.9|1.14B|1.11B|2020-04-30|Apr 30, 2020|03/2020|1.03|0.96|1.18B|1.17B|2020-02-12|Feb 12, 2020|12/2019|1.08|0.97|1.21B|1.17B 2021-12-04 07:51:20|00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||USD|Industrials|Machinery|United States|US9297401088|27000|Westinghouse Air Brake Stock Price Today WAB Live Ticker - Investing.com|16.52B|16520000000|88.45|917,736|20.95%|71.05-97.71|87.84-91|90.49|186821013|1.63|37.59|7.77B|7770000000|2.41|0.48|0.53%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.12|1.91B|2.08B|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9601|2.01B|1.87B|2021-04-29|Apr 29, 2021|03/2021|0.89|0.8596|1.83B|1.85B|2021-02-18|Feb 18, 2021|12/2020|0.98|1.03|2.02B|2.04B|2020-10-29|Oct 29, 2020|09/2020|0.95|0.9033|1.87B|1.8B|2020-07-28|Jul 28, 2020|06/2020|0.87|0.75|1.74B|1.7B|2020-05-04|May 04, 2020|03/2020|0.97|0.97|1.93B|2.04B|2020-02-18|Feb 18, 2020|12/2019|1.04|1.06|2.37B|2.19B 2021-12-04 07:51:23|00807|1061925|/equities/vici-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9256521090|120|VICI Properties Inc Stock Price Today VICI Live Ticker - Investing.com|17.11B|17110000000|27.21|6,853,877|4.41%|24.51-33.33|27.07-27.59|27.41|628946033|1.13|14.81|1.5B|1500000000|1.85|1.44|5.25%|Feb 17, 2022|2022-02-17||||||||||16|2021-10-27|Oct 27, 2021|09/2021|0.28|0.4465|375.7M|375.57M|2021-07-28|Jul 28, 2021|06/2021|0.54|0.4991|376.4M|368.62M|2021-04-29|Apr 29, 2021|03/2021|0.5|0.4958|374.31M|361.34M|2021-02-18|Feb 18, 2021|12/2020|0.53|0.4804|373.02M|349.93M|2020-10-28|Oct 28, 2020|09/2020|0.74|0.3486|339.65M|306.69M|2020-07-29|Jul 29, 2020|06/2020|0.47|0.35|257.9M|255.74M|2020-04-30|Apr 30, 2020|03/2020|-0.05|0.32|255M|253.85M|2020-02-20|Feb 20, 2020|12/2019|0.21|0.31|237.54M|237.07M 2021-12-04 07:51:26|00808|39171|/equities/camden-property-tr|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1331311027|1700|Camden Property Stock Price Today CPT Live Ticker - Investing.com|17.38B|17380000000|167.28|580,079|67.16%|94.59-171.56|165.74-170.15|168.27|103897283|0.76|142.67|1.37B|1370000000|1.18|3.32|1.97%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.4769|294.13M|286.43M|2021-07-29|Jul 29, 2021|06/2021|0.3|0.3444|276.52M|272.26M|2021-04-29|Apr 29, 2021|03/2021|0.31|0.3029|267.57M|264.03M|2021-02-04|Feb 04, 2021|12/2020|0.29|0.3507|261.55M|264.02M|2020-10-29|Oct 29, 2020|09/2020|0.35|0.2899|265.72M|258.84M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.27|250.68M|252.85M|2020-05-07|May 07, 2020|03/2020|0.4456|0.49|265.88M|265.15M|2020-01-30|Jan 30, 2020|12/2019|0.962|0.39|263.46M|262.43M 2021-12-04 07:51:29|00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US0905722072|8000|Bio-Rad Labs Stock Price Today BIO Live Ticker - Investing.com|22.18B|22180000000|741.38|118,607|34%|537.12-832.7|733.37-756.84|748.22|29918233|0.87|3.39|2.98B|2980000000|220.42|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.71|2.44|747.05M|664.57M|2021-07-29|Jul 29, 2021|06/2021|3.54|2.66|715.9M|646.07M|2021-04-29|Apr 29, 2021|03/2021|5.21|2.99|726.8M|660.98M|2021-02-11|Feb 11, 2021|12/2020|4.01|3.3|789.84M|686.79M|2020-10-29|Oct 29, 2020|09/2020|3|1.8|647.26M|570.57M|2020-07-30|Jul 30, 2020|06/2020|1.61|1.22|536.88M|517.06M|2020-05-06|May 06, 2020|03/2020|1.91|1.62|571.64M|546.85M|2020-02-13|Feb 13, 2020|12/2019|2.32|2.45|624.43M|641.46M 2021-12-04 07:51:37|00810|13972|/equities/cree-inc.|R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US9778521024|3466|Cree Stock Price Today WOLF Live Ticker - Investing.com|13.36B|13360000000|114.99|1,597,002|25.23%|75.06-142.33|114-120.75|119.09|116217170|1.58|-|566.7M|566700000|-2.98|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.21|-0.2413|156.6M|149.21M|2021-08-17|Aug 17, 2021|06/2021|-0.23|-0.2443|145.8M|145.23M|2021-04-28|Apr 28, 2021|03/2021|-0.22|-0.226|137.3M|130.13M|2021-01-27|Jan 27, 2021|12/2020|-0.24|-0.2481|127M|121.54M|2020-10-28|Oct 28, 2020|09/2020|-0.19|-0.2145|216.6M|209.86M|2020-08-18|Aug 18, 2020|06/2020|-0.18|-0.19|205.7M|198.57M|2020-04-29|Apr 29, 2020|03/2020|-0.14|-0.15|215.5M|216.05M|2020-01-29|Jan 29, 2020|12/2019|-0.1|-0.1|239.9M|235.56M 2021-12-04 07:51:40|00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||USD|Information Technology|Software|United States|US15677J1088|5974|Ceridian HCM Holding Inc Stock Price Today CDAY Live Ticker - Investing.com|15.9B|15900000000|105.07|1,421,088|10.92%|78.2-130.37|103.09-108.88|108.16|151331281|1.39|-|964.9M|964900000|-0.56|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0408|257.2M|253.79M|2021-08-04|Aug 04, 2021|06/2021|0.06|0.0319|250.4M|238.45M|2021-05-05|May 05, 2021|03/2021|0.09|0.088|234.5M|222.79M|2021-02-09|Feb 09, 2021|12/2020|0.09|0.0704|222.8M|217.59M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.0552|204.4M|200.5M|2020-08-05|Aug 05, 2020|06/2020|0.13|0.06|192.6M|193.85M|2020-05-06|May 06, 2020|03/2020|0.15|0.12|222.7M|219.53M|2020-02-05|Feb 05, 2020|12/2019|0.08|0.11|221.8M|221.14M 2021-12-04 07:51:44|00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||USD|Healthcare|Biotechnology|United States|US09061G1013|3059|BioMarin Stock Price Today BMRN Live Ticker - Investing.com|15.23B|15230000000|82.95|1,460,846|4.87%|71.59-92.55|82.35-84.97|84.68|183593434|0.5|-|1.85B|1850000000|-0.25|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.2|-0.2481|408.74M|435.3M|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.1091|501.7M|448.31M|2021-04-29|Apr 29, 2021|03/2021|0.09|-0.0892|486M|446.35M|2021-02-25|Feb 25, 2021|12/2020|0.12|-0.1681|452.1M|439.33M|2020-11-05|Nov 05, 2020|09/2020|4.01|0.25|476.8M|457.38M|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.11|429.5M|418.62M|2020-04-29|Apr 29, 2020|03/2020|0.44|0.03|502.1M|468.58M|2020-02-26|Feb 26, 2020|12/2019|0.08|-0.04|454.4M|457.91M 2021-12-04 07:51:46|00813|29737|/equities/westar-energy|R1000VALUE||USD|Utilities|Electric Utilities|United States|US30034W1062|5133|Westar Energy Stock Price Today EVRG Live Ticker - Investing.com|14.88B|14880000000|64.89|1,222,848|16.92%|51.88-69.45|63.65-64.92|63.72|229302700|0.43|16.66|5.56B|5560000000|3.82|2.29|3.59%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.98|1.77|1.62B|1.58B|2021-08-05|Aug 05, 2021|06/2021|0.85|0.73|1.24B|1.23B|2021-05-06|May 06, 2021|03/2021|0.55|0.4817|1.61B|1.11B|2021-02-26|Feb 26, 2021|12/2020|0.28|0.2197|1.09B|1.19B|2020-11-05|Nov 05, 2020|09/2020|1.73|1.57|1.52B|1.56B|2020-08-05|Aug 05, 2020|06/2020|0.68|0.68|1.18B|1.22B|2020-05-06|May 06, 2020|03/2020|0.41|0.42|1.12B|1.22B|2020-03-02|Mar 02, 2020|12/2019|0.32|0.31|1.13B|1.2B 2021-12-04 07:51:50|00814|1096067|/equities/elanco-animal-health|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US28414H1032|10200|Elanco Animal Health Stock Price Today ELAN Live Ticker - Investing.com|13.33B|13330000000|28.17|3,327,865|-3.53%|27.33-37.49|28.06-29.43|28.78|473098643|-|-|4.79B|4790000000|-1.43|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||18|2021-11-05|Nov 05, 2021|09/2021|0.19|0.1653|1.13B|1.08B|2021-08-09|Aug 09, 2021|06/2021|0.28|0.2685|1.28B|1.24B|2021-05-07|May 07, 2021|03/2021|0.37|0.2264|1.24B|1.16B|2021-02-24|Feb 24, 2021|12/2020|0.12|0.0987|1.14B|1.05B|2020-11-06|Nov 06, 2020|09/2020|0.13|0.121|889.6M|913.8M|2020-07-30|Jul 30, 2020|06/2020|0.09|0.04|586.3M|575.44M|2020-05-07|May 07, 2020|03/2020|0.13|0.24|657.7M|721.62M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.23|787M|790.45M 2021-12-04 07:51:53|00815|41250|/equities/w-p-carey-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US92936U1097|188|W P Carey Inc Stock Price Today WPC Live Ticker - Investing.com|14.41B|14410000000|77.35|799,626|11.39%|65.75-82.37|76.85-78|77.34|186284955|0.76|31.40|1.26B|1260000000|2.46|4.21|5.44%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.8276|0.55|325.75M|324.7M|2021-07-30|Jul 30, 2021|06/2021|0.67|0.56|319.72M|315.03M|2021-04-30|Apr 30, 2021|03/2021|0.29|0.54|311.17M|307.52M|2021-02-12|Feb 12, 2021|12/2020|0.8529|0.52|307.37M|299.74M|2020-10-30|Oct 30, 2020|09/2020|0.85|0.47|302.42M|290.03M|2020-07-31|Jul 31, 2020|06/2020|0.4198|0.49|290.53M|288.93M|2020-05-01|May 01, 2020|03/2020|0.4371|1.16|309M|294.32M|2020-02-21|Feb 21, 2020|12/2019|0.75|0.52|311.23M|315.57M 2021-12-04 07:51:56|00816|39241|/equities/fidelity-national-financial|R1000VALUE||USD|Financial|Insurance|United States|US31620R3030|27058|Fidelity Financial Stock Price Today FNF Live Ticker - Investing.com|14.09B|14090000000|49.52|1,432,324|34.2%|35.72-52.93|49.42-50.94|50.5|284531737|1.41|5.44|14.62B|14620000000|9.28|1.76|3.49%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.12|1.65|3.89B|3.19B|2021-08-03|Aug 03, 2021|06/2021|2.06|1.43|3.85B|2.89B|2021-05-06|May 06, 2021|03/2021|1.56|1.23|3.1B|2.84B|2021-02-24|Feb 24, 2021|12/2020|2.01|1.32|3.77B|2.93B|2020-11-04|Nov 04, 2020|09/2020|1.48|1.29|2.98B|2.75B|2020-08-04|Aug 04, 2020|06/2020|1.09|0.7|2.42B|1.98B|2020-04-22|Apr 22, 2020|03/2020|0.73|0.6|1.61B|1.85B|2020-02-13|Feb 13, 2020|12/2019|0.95|0.93|2.36B|2.21B 2021-12-04 07:52:00|00817|15572|/equities/builders-firstsou|R1000VALUE||USD|Industrials|Building Products|United States|US12008R1077|26000|Builders FirstSource Stock Price Today BLDR Live Ticker - Investing.com|13.62B|13620000000|71.11|2,010,122|97.91%|34.76-74.39|70.49-74.41|73.32|191501088|2.25|9.94|17.79B|17790000000|7.38|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.39|1.63|5.51B|4.83B|2021-08-05|Aug 05, 2021|06/2021|2.76|1.92|5.58B|5.16B|2021-05-06|May 06, 2021|03/2021|1.1|0.7208|4.2B|3.79B|2021-02-26|Feb 26, 2021|12/2020|1.26|0.9151|2.5B|2.47B|2020-10-29|Oct 29, 2020|09/2020|0.82|0.644|2.3B|2.27B|2020-07-30|Jul 30, 2020|06/2020|0.67|0.35|1.95B|1.82B|2020-04-30|Apr 30, 2020|03/2020|0.34|0.3|1.79B|1.77B|2020-02-20|Feb 20, 2020|12/2019|0.4|0.35|1.76B|1.76B 2021-12-04 07:52:04|00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US48020Q1076|91000|Jones Lang LaSalle Stock Price Today JLL Live Ticker - Investing.com|12.14B|12140000000|240.45|260,504|73.06%|141.39-273.19|238.4-245.5|241.59|50468409|1.29|15.97|18.27B|18270000000|15.13|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|4.56|3.58|2.8B|2.59B|2021-08-04|Aug 04, 2021|06/2021|4.2|1.73|2.51B|2.03B|2021-05-05|May 05, 2021|03/2021|2.1|0.6629|2.13B|1.85B|2021-02-09|Feb 09, 2021|12/2020|5.29|3.93|2.75B|2.31B|2020-11-02|Nov 02, 2020|09/2020|2.99|1.25|2.09B|1.72B|2020-08-06|Aug 06, 2020|06/2020|0.71|1.03|1.83B|1.77B|2020-05-05|May 05, 2020|03/2020|0.49|0.91|2.23B|2.2B|2020-02-11|Feb 11, 2020|12/2019|6.35|5.82|3.18B|3.35B 2021-12-04 07:52:08|00819|19696|/equities/leidos-holdings|R1000VALUE||USD|Industrials|Professional Services|United States|US5253271028|39000|Leidos Holdings Stock Price Today LDOS Live Ticker - Investing.com|12.43B|12430000000|88.60|716,620|-13.89%|87.45-113.75|87.87-90.38|89.58|140339356|0.85|16.57|13.5B|13500000000|5.41|1.44|1.61%|Feb 22, 2022|2022-02-22||||||||||32|2021-11-02|Nov 02, 2021|09/2021|1.8|1.62|3.48B|3.6B|2021-08-03|Aug 03, 2021|06/2021|1.52|1.58|3.45B|3.38B|2021-05-04|May 04, 2021|03/2021|1.73|1.48|3.32B|3.25B|2021-02-23|Feb 23, 2021|12/2020|1.63|1.61|3.25B|3.39B|2020-11-02|Nov 02, 2020|09/2020|1.47|1.23|3.24B|3.17B|2020-08-04|Aug 04, 2020|06/2020|1.55|1.11|2.91B|3.02B|2020-05-05|May 05, 2020|03/2020|1.19|1.23|2.89B|2.89B|2020-02-18|Feb 18, 2020|12/2019|1.51|1.35|2.95B|2.84B 2021-12-04 07:52:12|00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||USD|Financial|Diversified Financial Services|United States|US29452E1010|10150|Axa Equitable Holdings Inc Stock Price Today EQH Live Ticker - Investing.com|12.73B|12730000000|31.44|2,644,419|18.91%|24.56-36.09|31.22-32.42|31.27|404768534|1.66|-|15.83B|15830000000|-4.48|0.72|2.30%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-03|Nov 03, 2021|09/2021|1.94|1.38|3.62B|3.48B|2021-08-04|Aug 04, 2021|06/2021|1.71|1.37|3.53B|3.48B|2021-05-05|May 05, 2021|03/2021|1.35|1.27|3.35B|3.57B|2021-02-23|Feb 23, 2021|12/2020|1.65|1.21|3.57B|3.42B|2020-11-04|Nov 04, 2020|09/2020|1.24|1.18|3.31B|3.34B|2020-08-04|Aug 04, 2020|06/2020|1|0.87|2.94B|3.21B|2020-05-07|May 07, 2020|03/2020|1.08|1.12|3.19B|3.33B|2020-02-26|Feb 26, 2020|12/2019|1.37|1.18|3.48B|3.35B 2021-12-04 07:52:15|00821|39190|/equities/bunge|R1000VALUE||USD|Consumer/Non-Cyclical|Food Processing|United States|BMG169621056|23000|Bunge Stock Price Today BG Live Ticker - Investing.com|12.17B|12170000000|86.62|1,021,384|42.51%|60.27-96.99|86.04-88.27|86.05|140520199|0.63|5.48|55.08B|55080000000|15.69|2.10|2.44%|Feb 16, 2022|2022-02-16||||||||||34|2021-10-27|Oct 27, 2021|09/2021|3.72|1.42|14.12B|14.08B|2021-07-28|Jul 28, 2021|06/2021|2.61|1.62|15.39B|11.56B|2021-05-04|May 04, 2021|03/2021|3.13|1.54|12.96B|10.28B|2021-02-10|Feb 10, 2021|12/2020|3.05|1.82|12.61B|10.92B|2020-10-28|Oct 28, 2020|09/2020|2.47|0.1977|10.16B|9.78B|2020-07-29|Jul 29, 2020|06/2020|3.88|1.32|9.46B|9.7B|2020-05-06|May 06, 2020|03/2020|-1.34|0.67|9.17B|10.19B|2020-02-12|Feb 12, 2020|12/2019|1.27|0.28|10.78B|11.51B 2021-12-04 07:52:19|00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US58463J3041|106|Medical Properties Stock Price Today MPW Live Ticker - Investing.com|12.74B|12740000000|21.36|3,905,910|6.75%|19.39-22.82|21.15-21.58|21.3|596233730|0.55|22.06|1.47B|1470000000|0.97|1.12|5.26%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2818|390.78M|379.68M|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2853|381.79M|360.58M|2021-04-29|Apr 29, 2021|03/2021|0.28|0.2627|362.77M|338.5M|2021-02-04|Feb 04, 2021|12/2020|0.2|0.2664|333.81M|327.09M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.2579|329.46M|308.72M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.26|291.84M|296.23M|2020-04-29|Apr 29, 2020|03/2020|0.15|0.28|294.13M|298.33M|2020-02-06|Feb 06, 2020|12/2019|0.26|0.23|256.44M|263.39M 2021-12-04 07:52:23|00823|24321|/equities/targa-resources-inc|R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US87612G1013|2372|Targa Resources Stock Price Today TRGP Live Ticker - Investing.com|11.73B|11730000000|51.24|1,283,467|105.78%|25.37-58.18|51.02-53.65|52.44|228971730|2.87|44.47|14.08B|14080000000|1.18|0.40|0.76%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.685|0.6421|4.46B|3.75B|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1511|3.42B|3.12B|2021-05-06|May 06, 2021|03/2021|0.54|0.5232|3.63B|2.61B|2021-02-18|Feb 18, 2021|12/2020|0.00|-0.0009|2.57B|2.22B|2020-11-05|Nov 05, 2020|09/2020|0.16|0.1593|2.12B|1.98B|2020-08-06|Aug 06, 2020|06/2020|0.21|0.21|1.52B|1.57B|2020-05-07|May 07, 2020|03/2020|-7.6|-7.6|2.05B|2.17B|2020-02-20|Feb 20, 2020|12/2019|-0.62|-0.67|2.47B|2.26B 2021-12-04 07:52:27|00824|20844|/equities/atmos-energy-corp|R1000VALUE||USD|Utilities|Gas Utilities|United States|US0495601058|4684|Atmos Energy Stock Price Today ATO Live Ticker - Investing.com|12.28B|12280000000|92.76|857,853|-3.9%|84.59-104.99|90.68-93.31|90.68|132425817|0.46|17.80|4.32B|4320000000|5.1|2.72|3.00%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.37|0.3429|568.38M|549.64M|2021-08-04|Aug 04, 2021|06/2021|0.78|0.7261|605.55M|582.73M|2021-05-05|May 05, 2021|03/2021|2.3|2.05|1.32B|1.08B|2021-02-02|Feb 02, 2021|12/2020|1.71|1.58|914.48M|985.11M|2020-11-11|Nov 11, 2020|09/2020|0.53|0.514|474.91M|603.72M|2020-08-05|Aug 05, 2020|06/2020|0.79|0.76|493M|580.71M|2020-05-06|May 06, 2020|03/2020|1.95|1.92|977.67M|1.18B|2020-02-04|Feb 04, 2020|12/2019|1.47|1.49|875.56M|971.7M 2021-12-04 07:52:30|00825|13569|/equities/first-solar-inc|R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US3364331070|5100|First Solar Stock Price Today FSLR Live Ticker - Investing.com|10.45B|10450000000|98.25|1,877,763|10.49%|67.73-123.13|96.8-104.97|102.04|106326700|1.44|24.09|2.63B|2630000000|4.24|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.42|0.5979|583.5M|687.21M|2021-07-29|Jul 29, 2021|06/2021|0.77|0.5263|629.18M|611.16M|2021-04-29|Apr 29, 2021|03/2021|1.96|1.14|803.37M|776.53M|2021-02-25|Feb 25, 2021|12/2020|1.08|1.27|609.23M|715.27M|2020-10-27|Oct 27, 2020|09/2020|1.45|0.8664|927.57M|717.3M|2020-08-06|Aug 06, 2020|06/2020|0.35|0.28|642.41M|478.12M|2020-05-07|May 07, 2020|03/2020|0.85|0.28|532.12M|550.09M|2020-02-20|Feb 20, 2020|12/2019|2.02|2.8|1.4B|1.74B 2021-12-04 07:52:35|00826|23064|/equities/qiagen?cid=23064|R1000VALUE||USD|Healthcare|Life Sciences Tools & Services|Germany|NL0012169213|6000|Qiagen NV NYSE Stock Price Today QGEN Live Ticker - Investing.com|12.3B|12300000000|54.20|831,305|13.29%|45.58-59|53.73-54.82|54.56|227025140|0.23|21.33|2.24B|2240000000|2.56|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5356|535M|497.5M|2021-07-29|Jul 29, 2021|06/2021|0.67|0.6542|567.3M|564.01M|2021-05-03|May 03, 2021|03/2021|0.66|0.6291|567.2M|557.27M|2021-02-09|Feb 09, 2021|12/2020|0.68|0.6463|571.2M|548.27M|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5648|483.8M|464.55M|2020-08-04|Aug 04, 2020|06/2020|0.55|0.48|443.3M|433.92M|2020-05-06|May 06, 2020|03/2020|0.34|0.27|372.1M|344.66M|2020-02-04|Feb 04, 2020|12/2019|0.48|0.44|413.5M|408.67M 2021-12-04 07:52:38|00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US0357104092|180|Annaly Capital Management Stock Price Today NLY Live Ticker - Investing.com|11.85B|11850000000|8.170|15,386,050|-0.24%|7.975-9.64|8.12-8.22|8.21|1450120688|1.26|4.24|3.43B|3430000000|1.94|0.88|10.72%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2663|378.76M|329.5M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2714|324.53M|421.01M|2021-04-28|Apr 28, 2021|03/2021|0.29|0.2635|702.66M|501.44M|2021-02-10|Feb 10, 2021|12/2020|0.3|0.288|448.07M|459.59M|2020-10-28|Oct 28, 2020|09/2020|0.32|0.2623|455.28M|445.06M|2020-07-29|Jul 29, 2020|06/2020|0.27|0.22|414M|399.12M|2020-04-29|Apr 29, 2020|03/2020|0.21|0.21|66.48M|412.52M|2020-02-12|Feb 12, 2020|12/2019|0.26|0.25|496.81M|418.23M 2021-12-04 07:52:43|00828|940831|/equities/liberty-media-co|R1000VALUE||USD|Communication Services|Entertainment|United States|US5312298541|0|Liberty Media Formula One Corp C Stock Price Today FWONK Live Ticker - Investing.com|14.05B|14050000000|60.80|876,901|38.69%|38.84-62.33|60.1-61.44|60.94|231103443|1.2|-|1.83B|1830000000|-1.94|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.217|-0.2118|668M|583.88M|2021-08-06|Aug 06, 2021|06/2021|0.24|0.262|501M|501.8M|2021-05-07|May 07, 2021|03/2021|-0.195|-0.085|180M|129.8M|2021-02-26|Feb 26, 2021|12/2020|0.18|-0.0415|485M|600.43M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.382|597M|671M|2020-08-10|Aug 10, 2020|06/2020|-0.86|-0.79|24M|24.25M|2020-05-07|May 07, 2020|03/2020|-1.47|-1.48|39M|96.55M|2020-02-26|Feb 26, 2020|12/2019|-0.55|-0.55|523M|520.79M 2021-12-04 07:52:45|00829|958243|/equities/sunrun-inc|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US86771W1053|8500|Sunrun Inc Stock Price Today RUN Live Ticker - Investing.com|8.27B|8270000000|39.95|5,183,187|-31.4%|37.5-100.93|38.68-42.4|42.31|207004907|2.15|-|1.5B|1500000000|-1.08|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.11|-0.0497|438.77M|413.74M|2021-08-05|Aug 05, 2021|06/2021|-0.2|-0.0755|401.17M|366.1M|2021-05-05|May 05, 2021|03/2021|-0.12|-0.0522|334.79M|322.26M|2021-02-25|Feb 25, 2021|12/2020|-0.88|0.0724|320.41M|302.37M|2020-11-05|Nov 05, 2020|09/2020|0.28|0.0183|209.76M|209.38M|2020-08-10|Aug 10, 2020|06/2020|-0.11|0.09|181.29M|187.94M|2020-05-06|May 06, 2020|03/2020|-0.23|0.08|210.73M|195.41M|2020-02-27|Feb 27, 2020|12/2019|0.1|0.12|243.94M|225.78M 2021-12-04 07:52:48|00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||USD|Information Technology|Software|United States|US09215C1053|5700|Black Knight Inc Stock Price Today BKI Live Ticker - Investing.com|11.34B|11340000000|73.62|804,735|-17.6%|68.6-91.6|72.79-74.55|74.18|154070812|0.68|59.59|1.43B|1430000000|1.24|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.6|0.5692|378M|370.45M|2021-08-05|Aug 05, 2021|06/2021|0.57|0.5446|361.3M|350.46M|2021-05-06|May 06, 2021|03/2021|0.56|0.5114|349.7M|338.27M|2021-02-16|Feb 16, 2021|12/2020|0.6|0.555|342.2M|336.11M|2020-11-09|Nov 09, 2020|09/2020|0.52|0.4947|312.6M|299.67M|2020-08-10|Aug 10, 2020|06/2020|0.52|0.47|293.3M|290.33M|2020-05-05|May 05, 2020|03/2020|0.47|0.45|290.8M|285.91M|2020-02-13|Feb 13, 2020|12/2019|0.54|0.48|300.2M|301.23M 2021-12-04 07:52:52|00831|16037|/equities/east-west-bancorp|R1000VALUE||USD|Financial|Banks|United States|US27579R1041|3085|East West Bancorp Stock Price Today EWBC Live Ticker - Investing.com|10.78B|10780000000|75.94|649,521|64.87%|45.98-87.77|75.13-78.6|78.41|141907491|1.76|13.25|956.18M|956180000|5.73|1.32|1.68%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.57|1.51|468.82M|459.24M|2021-07-22|Jul 22, 2021|06/2021|1.57|1.39|444.9M|430.71M|2021-04-22|Apr 22, 2021|03/2021|1.44|1.25|426.56M|410.3M|2021-01-28|Jan 28, 2021|12/2020|1.15|1.02|416.41M|383.92M|2020-10-22|Oct 22, 2020|09/2020|1.12|0.9463|373.71M|395.05M|2020-07-23|Jul 23, 2020|06/2020|0.7|0.76|402.41M|390.93M|2020-04-23|Apr 23, 2020|03/2020|1|0.97|416.76M|403.21M|2020-01-23|Jan 23, 2020|12/2019|1.29|1.15|431.6M|413.36M 2021-12-04 07:52:55|00832|942360|/equities/amern-hms-4|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US02665T3068|1447|American Homes 4 Rent Stock Price Today AMH Live Ticker - Investing.com|15.75B|15750000000|40.84|1,717,714|41.51%|28.43-42.61|40.49-41.17|40.77|385772613|0.56|115.40|1.58B|1580000000|0.35|0.40|0.98%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0764|339.6M|339.69M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0466|313.7M|314.01M|2021-05-06|May 06, 2021|03/2021|0.09|0.0609|312.57M|308.98M|2021-02-25|Feb 25, 2021|12/2020|0.09|0.0585|299.34M|303.92M|2020-11-05|Nov 05, 2020|09/2020|0.07|0.0315|310.81M|299.24M|2020-08-06|Aug 06, 2020|06/2020|0.05|0.03|283.1M|283.87M|2020-05-07|May 07, 2020|03/2020|0.07|0.05|289.59M|290.59M|2020-02-27|Feb 27, 2020|12/2019|0.08|0.06|284.01M|287.07M 2021-12-04 07:52:59|00833|21027|/equities/hubbell-inc-b|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US4435106079|19400|Hubbell B Stock Price Today HUBB Live Ticker - Investing.com|11.01B|11010000000|202.27|235,135|29.45%|149.07-212.54|200.47-203.79|202.46|54410883|1.22|30.63|4.52B|4520000000|6.61|4.20|2.07%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.24|2.35|1.21B|1.24B|2021-07-27|Jul 27, 2021|06/2021|2.36|2.17|1.19B|1.17B|2021-04-27|Apr 27, 2021|03/2021|1.72|1.65|1.08B|1.07B|2021-02-02|Feb 02, 2021|12/2020|1.76|1.77|1.04B|1.06B|2020-10-27|Oct 27, 2020|09/2020|2.3|2.03|1.11B|1.09B|2020-07-30|Jul 30, 2020|06/2020|1.87|1.6|949.2M|1.03B|2020-04-30|Apr 30, 2020|03/2020|1.64|1.52|1.09B|1.06B|2020-02-04|Feb 04, 2020|12/2019|1.91|1.85|1.1B|1.15B 2021-12-04 07:53:03|00834|39220|/equities/wr-berkley-corp|R1000VALUE||USD|Financial|Insurance|United States|US0844231029|7495|WR Berkley Stock Price Today WRB Live Ticker - Investing.com|13.73B|13730000000|77.72|638,284|16.09%|61.49-84.93|77.23-79.03|78.85|176640439|0.84|14.16|9.19B|9190000000|5.57|0.52|0.66%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.32|0.945|2.08B|2.03B|2021-07-22|Jul 22, 2021|06/2021|1.17|1|1.97B|1.89B|2021-04-20|Apr 20, 2021|03/2021|1.08|0.81|1.85B|1.84B|2021-01-26|Jan 26, 2021|12/2020|0.92|0.7905|1.81B|1.8B|2020-10-20|Oct 20, 2020|09/2020|0.65|0.6443|1.75B|1.75B|2020-07-21|Jul 21, 2020|06/2020|0.06|0.1|1.68B|1.75B|2020-04-21|Apr 21, 2020|03/2020|0.69|0.73|1.69B|1.73B|2020-01-28|Jan 28, 2020|12/2019|0.7389|0.71|1.72B|1.7B 2021-12-04 07:53:06|00835|21198|/equities/cubesmart|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2296631094|3111|CubeSmart Stock Price Today CUBE Live Ticker - Investing.com|12.27B|12270000000|54.34|1,211,884|66.84%|31.44-56.64|53.37-55.17|54.78|225819120|0.39|50.07|779.44M|779440000|1.09|1.72|3.14%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.2711|212.56M|200.51M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2208|199.25M|186.36M|2021-04-29|Apr 29, 2021|03/2021|0.21|0.2541|153.31M|174.69M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.1986|150.43M|169.48M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.202|172.51M|162.22M|2020-08-06|Aug 06, 2020|06/2020|0.2|0.18|163.8M|157.42M|2020-05-07|May 07, 2020|03/2020|0.2|0.19|164.08M|158.48M|2020-02-20|Feb 20, 2020|12/2019|0.22|0.19|165.62M|160.6M 2021-12-04 07:53:09|00836|39258|/equities/service-corporation-international|R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US8175651046|20319|SCI Stock Price Today SCI Live Ticker - Investing.com|11.21B|11210000000|68.00|851,342|39.95%|45.63-70.03|67.03-68.15|67.39|164911877|0.71|14.53|4.07B|4070000000|4.64|0.92|1.37%|Feb 14, 2022|2022-02-14||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.16|0.5995|1.03B|876.47M|2021-07-28|Jul 28, 2021|06/2021|0.92|0.6675|987.5M|854.2M|2021-05-03|May 03, 2021|03/2021|1.32|0.9875|1.08B|955.1M|2021-02-15|Feb 15, 2021|12/2020|1.13|0.9113|970.27M|962.05M|2020-10-28|Oct 28, 2020|09/2020|0.79|0.4233|918.24M|801.03M|2020-07-29|Jul 29, 2020|06/2020|0.58|0.24|820.04M|708.31M|2020-04-29|Apr 29, 2020|03/2020|0.43|0.46|803M|800.22M|2020-02-17|Feb 17, 2020|12/2019|0.6|0.6|850.76M|847.6M 2021-12-04 07:53:13|00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||USD|Materials|Metals & Mining|United States|US7595091023|12800|Reliance steel Stock Price Today RS Live Ticker - Investing.com|9.49B|9490000000|151.39|343,478|26.72%|114.26-181.21|149.82-155.34|153.4|62654519|0.98|8.84|12.24B|12240000000|17.36|2.69|1.79%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|6.15|5.93|3.85B|3.78B|2021-07-22|Jul 22, 2021|06/2021|5.06|4.89|3.42B|3.17B|2021-04-22|Apr 22, 2021|03/2021|4.1|3.52|2.84B|2.78B|2021-02-18|Feb 18, 2021|12/2020|2.01|2.02|2.13B|2.18B|2020-10-22|Oct 22, 2020|09/2020|1.87|1.6|2.09B|2.14B|2020-07-23|Jul 23, 2020|06/2020|1.36|0.41|2.02B|1.99B|2020-04-23|Apr 23, 2020|03/2020|2.45|2.1|2.57B|2.66B|2020-02-20|Feb 20, 2020|12/2019|2.44|1.73|2.45B|2.49B 2021-12-04 07:53:16|00838|39140|/equities/lear|R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US5218652049|174600|Lear Stock Price Today LEA Live Ticker - Investing.com|10.42B|10420000000|174.75|490,134|17.27%|144.77-204.91|172.98-177.23|175.81|59616561|1.52|19.28|19.63B|19630000000|9.12|3.08|1.75%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.53|0.4185|4.27B|4.27B|2021-08-06|Aug 06, 2021|06/2021|2.45|2.41|4.76B|4.81B|2021-05-07|May 07, 2021|03/2021|3.73|2.95|5.35B|4.88B|2021-02-04|Feb 04, 2021|12/2020|3.66|3.47|5.24B|5.01B|2020-10-30|Oct 30, 2020|09/2020|3.73|3.17|4.9B|4.76B|2020-08-04|Aug 04, 2020|06/2020|-4.14|-4.67|2.44B|2.17B|2020-05-08|May 08, 2020|03/2020|2.05|1.33|4.46B|4.22B|2020-01-28|Jan 28, 2020|12/2019|2.64|2.24|4.82B|4.5B 2021-12-04 07:53:20|00839|42582|/equities/gaming---leisure-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US36467J1088|560|Gaming & Leisure Properties Stock Price Today GLPI Live Ticker - Investing.com|10.9B|10900000000|45.71|876,055|8.13%|39.08-51.46|45.52-46.47|46.35|238351108|1.06|18.31|1.22B|1220000000|2.53|2.68|5.78%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.63|0.5976|298.7M|298.25M|2021-07-29|Jul 29, 2021|06/2021|0.59|0.5661|317.76M|303.26M|2021-04-29|Apr 29, 2021|03/2021|0.54|0.5521|301.54M|296.26M|2021-02-18|Feb 18, 2021|12/2020|0.74|0.5648|300.16M|300.26M|2020-10-27|Oct 27, 2020|09/2020|0.58|0.5296|307.55M|281.21M|2020-07-30|Jul 30, 2020|06/2020|0.52|0.48|261.97M|258.71M|2020-04-30|Apr 30, 2020|03/2020|0.45|0.53|283.48M|282.82M|2020-02-20|Feb 20, 2020|12/2019|0.53|0.53|288.98M|288.17M 2021-12-04 07:53:25|00840|6447|/equities/iac-interactivecorp|R1000VALUE||USD|Communication Services|Interactive Media & Services|United States|US44891N2080|8200|Iac Interactive Stock Price Today IAC Live Ticker - Investing.com|11.38B|11380000000|127.06|556,717|34.19%|92.29-179.12|123.26-128.99|127.61|89566940|1.75|10.45|4.18B|4180000000|12.16|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.65|-0.4696|924.1M|920.69M|2021-08-04|Aug 04, 2021|06/2021|2.02|-0.4376|829.55M|853.13M|2021-05-06|May 06, 2021|03/2021|2.3|-0.4326|875.99M|851.71M|2021-02-03|Feb 03, 2021|12/2020|5.59|-0.3857|848.82M|813.69M|2020-11-05|Nov 05, 2020|09/2020|2.04|-0.4164|788.4M|769.3M|2020-08-10|Aug 10, 2020|06/2020|-1.13|-0.05|726.36M|1.22B|2020-06-03|Jun 03, 2020|03/2020|-3.86|0.64|684.1M|1.2B|2020-02-05|Feb 05, 2020|12/2019|1.98|1.81|1.22B|1.22B 2021-12-04 07:53:29|00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US4314751029|10000|Hill-Rom Stock Price Today HRC Live Ticker - Investing.com|10.28B|10280000000|155.68|937,706|63.79%|93.34-156.22|155.65-155.79|155.76|66050458|0.55|41.90|3.02B|3020000000|3.72|0.96|0.62%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.67|1.47|797.9M|752.97M|2021-07-30|Jul 30, 2021|06/2021|1.38|1.35|717.7M|708.28M|2021-04-30|Apr 30, 2021|03/2021|1.73|1.43|762M|732.24M|2021-02-05|Feb 05, 2021|12/2020|1.53|1.05|741.1M|654.4M|2020-11-06|Nov 06, 2020|09/2020|1.17|1.07|705.3M|696.36M|2020-07-31|Jul 31, 2020|06/2020|1.95|1.46|767.5M|749.39M|2020-05-01|May 01, 2020|03/2020|1.28|1.15|723.2M|701.72M|2020-01-24|Jan 24, 2020|12/2019|1.13|1.08|685M|684.01M 2021-12-04 07:53:33|00842|29655|/equities/guidewire-software-inc|R1000VALUE||USD|Information Technology|Software|United States|US40171V1008|2942|Guidewire Stock Price Today GWRE Live Ticker - Investing.com|9.27B|9270000000|111.25|456,553|-11.99%|91.77-134.22|107.17-117.9|117.18|83304656|1.29|-|743.27M|743270000|-0.8|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|-0.21|-0.2485|165.93M|164.75M|2021-09-02|Sep 02, 2021|07/2021|0.37|0.2425|229.44M|222.38M|2021-06-02|Jun 02, 2021|04/2021|-0.16|-0.2414|163.97M|157.77M|2021-03-04|Mar 04, 2021|01/2021|0.11|-0.0117|180.06M|170.3M|2020-12-08|Dec 08, 2020|10/2020|0.17|-0.0537|169.8M|164.65M|2020-09-02|Sep 02, 2020|07/2020|0.83|0.45|243.67M|208.93M|2020-06-03|Jun 03, 2020|04/2020|0.09|-0.05|168.17M|152.63M|2020-03-04|Mar 04, 2020|01/2020|0.21|0.15|173.46M|164.47M 2021-12-04 07:53:38|00843|13961|/equities/aqua-america-inc.|R1000VALUE||USD|Utilities|Water Utilities|United States|US29670G1022|3180|Aqua America Stock Price Today WTRG Live Ticker - Investing.com|12.25B|12250000000|48.48|839,080|0.96%|41.11-51.42|47.65-48.79|48.55|252742882|0.56|30.82|1.82B|1820000000|1.58|1.07|2.21%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.19|0.208|361.86M|366.95M|2021-08-04|Aug 04, 2021|06/2021|0.32|0.2502|397.03M|399.86M|2021-05-05|May 05, 2021|03/2021|0.72|0.66|583.57M|656.92M|2021-02-24|Feb 24, 2021|12/2020|0.46|0.4499|474M|558.3M|2020-11-03|Nov 03, 2020|09/2020|0.23|0.2201|348.65M|346.57M|2020-08-05|Aug 05, 2020|06/2020|0.29|0.23|384.47M|371.24M|2020-05-06|May 06, 2020|03/2020|0.6|0.58|255.59M|282.76M|2020-02-26|Feb 26, 2020|12/2019|0.34|0.3|226.04M|221.78M 2021-12-04 07:53:42|00844|39165|/equities/lennox-international|R1000VALUE||USD|Industrials|Building Products|United States|US5261071071|10300|Lennox Stock Price Today LII Live Ticker - Investing.com|11.57B|11570000000|316.04|280,363|12.66%|266.77-356.36|309.17-317.05|311.62|36596665|0.83|23.91|4.14B|4140000000|13.03|3.68|1.18%|Feb 08, 2022|2022-02-08||||||||||34|2021-10-25|Oct 25, 2021|09/2021|3.4|3.64|1.06B|1.13B|2021-07-26|Jul 26, 2021|06/2021|4.57|4.4|1.24B|1.19B|2021-04-26|Apr 26, 2021|03/2021|2.27|1.31|930.5M|790.08M|2021-02-02|Feb 02, 2021|12/2020|2.89|2.65|914M|885.19M|2020-10-19|Oct 19, 2020|09/2020|3.53|3.16|1.06B|995.08M|2020-07-20|Jul 20, 2020|06/2020|2.97|2.69|941.3M|904.82M|2020-04-20|Apr 20, 2020|03/2020|0.56|1.07|723.8M|759.84M|2020-02-04|Feb 04, 2020|12/2019|2.45|2.45|885M|881.05M 2021-12-04 07:53:46|00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US53223X1072|2078|Sovran Self Storage Stock Price Today LSI Live Ticker - Investing.com|11.16B|11160000000|135.75|479,944|85.12%|73.33-139.95|134.41-137.61|136.31|82210933|0.4|48.20|733.91M|733910000|2.83|3.44|2.52%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.89|0.8233|208.26M|198.65M|2021-08-03|Aug 03, 2021|06/2021|0.74|0.7133|187.26M|179.37M|2021-05-04|May 04, 2021|03/2021|0.63|0.57|171.89M|164.24M|2021-02-22|Feb 22, 2021|12/2020|0.57|0.5417|166.51M|161.41M|2020-11-05|Nov 05, 2020|09/2020|0.52|0.87|156.31M|150.56M|2020-08-06|Aug 06, 2020|06/2020|0.78|0.8|147.01M|146.01M|2020-05-07|May 07, 2020|03/2020|0.78|0.83|146.94M|146.23M|2020-02-19|Feb 19, 2020|12/2019|0.93|0.83|147.55M|146.22M 2021-12-04 07:53:48|00846|40058|/equities/cyrusone-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US23283R1005|441|CyrusOne Stock Price Today CONE Live Ticker - Investing.com|11.38B|11380000000|89.07|2,181,101|29.69%|61.72-89.92|88.88-89.25|89.16|127785633|0.41|212.75|1.16B|1160000000|0.42|2.08|2.33%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.0093|304.1M|290.57M|2021-07-28|Jul 28, 2021|06/2021|0.06|0.0385|284.6M|275.78M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.0519|298.6M|271.41M|2021-02-17|Feb 17, 2021|12/2020|0.15|-0.0277|268.4M|264.78M|2020-10-28|Oct 28, 2020|09/2020|-0.32|-0.0152|262.8M|261.4M|2020-07-29|Jul 29, 2020|06/2020|0.39|0.04|256.4M|251.54M|2020-04-29|Apr 29, 2020|03/2020|0.13|0.12|245.9M|248.83M|2020-02-19|Feb 19, 2020|12/2019|-0.46|0.01|253.9M|248.24M 2021-12-04 07:53:51|00847|7972|/equities/cleveland-cliffs|R1000VALUE||USD|Materials|Metals & Mining|United States|US1858991011|25000|Cliffs Stock Price Today CLF Live Ticker - Investing.com|10.06B|10060000000|20.12|22,065,594|67.81%|12.36-26.51|19.74-20.38|20.13|500090665|2.19|5.19|17.35B|17350000000|3.88|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-22|Oct 22, 2021|09/2021|2.33|2.22|6B|5.64B|2021-07-22|Jul 22, 2021|06/2021|1.46|1.5|5.05B|4.97B|2021-04-22|Apr 22, 2021|03/2021|0.07|0.3524|4.05B|4.22B|2021-02-25|Feb 25, 2021|12/2020|0.14|0.1987|2.26B|2.34B|2020-10-23|Oct 23, 2020|09/2020|-0.02|-0.0976|1.65B|1.6B|2020-07-30|Jul 30, 2020|06/2020|-0.31|-0.53|1.1B|1.07B|2020-05-11|May 11, 2020|03/2020|-0.18|-0.18|359.1M|304.16M|2020-02-20|Feb 20, 2020|12/2019|0.23|0.25|534.1M|556.36M 2021-12-04 07:53:54|00848|994014|/equities/athene-holding-ltd|R1000VALUE||USD|Financial|Insurance|United States|BMG0684D1074|1350|Athene Holding Ltd Stock Price Today ATH Live Ticker - Investing.com|15.46B|15460000000|80.46|1,075,356|75.87%|40.21-91.26|78.76-83.17|82.46|192141537|1.7|4.56|27.9B|27900000000|18.08|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-03|Nov 03, 2021|09/2021|2.73|2.1|1.67B|1.59B|2021-08-05|Aug 05, 2021|06/2021|5.04|3.49|1.73B|1.84B|2021-05-07|May 07, 2021|03/2021|3.8|2.14|4.39B|1.63B|2021-02-17|Feb 17, 2021|12/2020|2.85|2.25|1.61B|1.56B|2020-11-03|Nov 03, 2020|09/2020|1.53|1.1|1.53B|1.39B|2020-08-05|Aug 05, 2020|06/2020|2.49|1.94|1.04B|1.19B|2020-05-08|May 08, 2020|03/2020|-0.6|-0.18|1.15B|931.03M|2020-02-18|Feb 18, 2020|12/2019|2.21|1.68|1.34B|1.29B 2021-12-04 07:53:58|00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||USD|Financial|Capital Markets|United States|US8926721064|961|Tradeweb Markets Inc Stock Price Today TW Live Ticker - Investing.com|22.26B|22260000000|95.72|500,736|58.92%|59.35-99.25|94.29-98.98|98.16|232594872|-|86.18|1.03B|1030000000|1.14|0.32|0.33%|Feb 16, 2022|2022-02-16||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.39|0.3902|265.33M|264M|2021-07-29|Jul 29, 2021|06/2021|0.39|0.3924|260.84M|260.37M|2021-04-29|Apr 29, 2021|03/2021|0.43|0.4258|273.4M|272.53M|2021-02-04|Feb 04, 2021|12/2020|0.34|0.3357|233.08M|229.4M|2020-10-28|Oct 28, 2020|09/2020|0.3|0.2914|212.87M|211.38M|2020-07-30|Jul 30, 2020|06/2020|0.3|0.3|212.11M|212.22M|2020-05-07|May 07, 2020|03/2020|0.37|0.36|234.61M|234.32M|2020-02-12|Feb 12, 2020|12/2019|0.26|0.26|197.31M|196.4M 2021-12-04 07:54:02|00850|20803|/equities/calgon-carbon-corp|R1000VALUE||USD|Industrials|Professional Services|United States|JE00BJJN4441|8568|Calgon Carbon Stock Price Today CLVT Live Ticker - Investing.com|16.19B|16190000000|23.57|4,120,965|-15.85%|20.31-34.79|23.15-25.24|25.22|686687025|-|-|1.77B|1770000000|-0.13|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1548|442.12M|447.12M|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1705|447M|435.24M|2021-04-29|Apr 29, 2021|03/2021|0.14|0.1199|431.5M|417.08M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.166|471.3M|472.26M|2020-10-29|Oct 29, 2020|09/2020|0.14|0.1513|286.5M|296.85M|2020-07-30|Jul 30, 2020|06/2020|0.18|0.14|276.9M|286.67M|2020-05-04|May 04, 2020|03/2020|0.07|0.09|242.5M|245.31M|2020-02-27|Feb 27, 2020|12/2019|0.13|0.16|255.01M|253.7M 2021-12-04 07:54:05|00851|24357|/equities/watsco-inc|R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US9426222009|5800|Watsco Stock Price Today WSO Live Ticker - Investing.com|10.7B|10700000000|301.96|117,935|38.53%|217.01-309.16|295.75-304.6|299.15|35437849|0.76|30.10|7.06B|7060000000|9.94|7.80|2.61%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-20|Oct 20, 2021|09/2021|3.62|3.52|1.78B|1.82B|2021-07-22|Jul 22, 2021|06/2021|3.71|3.05|1.85B|1.68B|2021-04-22|Apr 22, 2021|03/2021|1.39|0.902|1.14B|1.07B|2021-02-11|Feb 11, 2021|12/2020|1.14|0.9946|1.15B|1.09B|2020-10-22|Oct 22, 2020|09/2020|2.76|2.5|1.54B|1.51B|2020-07-23|Jul 23, 2020|06/2020|2.26|1.89|1.36B|1.31B|2020-04-23|Apr 23, 2020|03/2020|0.72|0.86|1.01B|1.01B|2020-02-13|Feb 13, 2020|12/2019|0.92|0.99|1.07B|1.08B 2021-12-04 07:54:09|00852|39217|/equities/american-financial-group|R1000VALUE||USD|Financial|Insurance|United States|US0259321042|7300|American Financial Stock Price Today AFG Live Ticker - Investing.com|11.34B|11340000000|133.67|318,193|70.61%|71.31-146.63|132.54-137.34|136.98|84807882|0.95|8.35|7.35B|7350000000|16.4|2.24|1.64%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.71|1.86|1.53B|1.34B|2021-08-03|Aug 03, 2021|06/2021|2.39|1.67|1.25B|1.28B|2021-05-04|May 04, 2021|03/2021|2.38|1.64|1.17B|1.17B|2021-02-03|Feb 03, 2021|12/2020|3.09|2.13|1.3B|1.24B|2020-10-28|Oct 28, 2020|09/2020|2.45|1.76|1.34B|1.69B|2020-08-04|Aug 04, 2020|06/2020|1.05|1.44|1.33B|1.31B|2020-05-11|May 11, 2020|03/2020|1.88|1.85|1.14B|1.33B|2020-02-03|Feb 03, 2020|12/2019|2.22|2.21|1.38B|1.35B 2021-12-04 07:54:12|00853|254|/equities/alcoa|R1000VALUE||USD|Materials|Metals & Mining|United States|US0138721065|12900|Alcoa Stock Price Today AA Live Ticker - Investing.com|8.25B|8250000000|44.07|8,161,099|99.95%|17.3-57.57|43.26-44.92|44.82|187103147|2.41|10.44|11.2B|11200000000|4.3|0.40|0.89%|Jan 19, 2022|2022-01-19||||||||||21|2021-10-14|Oct 14, 2021|09/2021|2.05|1.76|3.11B|2.93B|2021-07-15|Jul 15, 2021|06/2021|1.49|1.29|2.83B|2.65B|2021-04-15|Apr 15, 2021|03/2021|0.79|0.4454|2.87B|2.63B|2021-01-20|Jan 20, 2021|12/2020|0.26|0.1066|2.39B|2.38B|2020-10-14|Oct 14, 2020|09/2020|-1.17|-1.36|2.37B|2.26B|2020-07-15|Jul 15, 2020|06/2020|-0.02|-0.38|2.15B|2.11B|2020-04-22|Apr 22, 2020|03/2020|-0.23|-0.25|2.38B|2.35B|2020-01-15|Jan 15, 2020|12/2019|-0.31|-0.21|2.44B|2.47B 2021-12-04 07:54:16|00854|41235|/equities/rexford-inl-rty|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US76169C1009|147|Rexford Inl Rty Stock Price Today REXR Live Ticker - Investing.com|11.28B|11280000000|71.52|1,090,524|49.84%|45.9-72.59|70.31-71.68|71.33|157666713|0.68|106.14|408.17M|408170000|0.67|0.96|1.35%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.23|0.1203|115.26M|111.42M|2021-07-21|Jul 21, 2021|06/2021|0.15|0.0879|104.24M|103.69M|2021-04-21|Apr 21, 2021|03/2021|0.19|0.0879|99.64M|97.47M|2021-02-10|Feb 10, 2021|12/2020|0.1|0.0719|88.5M|88.39M|2020-10-20|Oct 20, 2020|09/2020|0.21|0.0767|83.62M|82.96M|2020-07-21|Jul 21, 2020|06/2020|0.1|0.09|79.77M|80.82M|2020-05-04|May 04, 2020|03/2020|0.09|0.07|77.49M|77.66M|2020-02-11|Feb 11, 2020|12/2019|0.18|0.07|74.02M|72.09M 2021-12-04 07:54:20|00855|20451|/equities/knight-transportation-inc|R1000VALUE||USD|Industrials|Road & Rail|United States|US4990491049|22800|Knight Transportation Stock Price Today KNX Live Ticker - Investing.com|9.54B|9540000000|57.46|1,643,312|42.51%|39.17-60.6|56.67-58.25|56.56|165957149|1.28|15.03|5.46B|5460000000|3.76|0.40|0.71%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.3|1.07|1.64B|1.52B|2021-07-21|Jul 21, 2021|06/2021|0.98|0.8806|1.32B|1.3B|2021-04-21|Apr 21, 2021|03/2021|0.83|0.7019|1.22B|1.22B|2021-01-27|Jan 27, 2021|12/2020|0.94|0.912|1.28B|1.28B|2020-10-21|Oct 21, 2020|09/2020|0.79|0.628|1.21B|1.16B|2020-07-22|Jul 22, 2020|06/2020|0.57|0.35|1.06B|1.05B|2020-04-22|Apr 22, 2020|03/2020|0.44|0.35|1.12B|1.09B|2020-01-29|Jan 29, 2020|12/2019|0.55|0.52|1.2B|1.22B 2021-12-04 07:54:23|00856|39189|/equities/amdocs|R1000VALUE||USD|Information Technology|IT Services|United States|GB0022569080|28000|Amdocs Stock Price Today DOX Live Ticker - Investing.com|8.85B|8850000000|69.89|562,228|6.3%|66.02-82.38|69.79-70.98|70.55|126605000|0.79|-|5.34B|5340000000|-|1.44|2.04%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.16|1.18|1.09B|1.09B|2021-08-04|Aug 04, 2021|06/2021|1.35|1.2|1.07B|1.06B|2021-05-12|May 12, 2021|03/2021|1.13|1.13|1.05B|1.04B|2021-02-02|Feb 02, 2021|12/2020|1.16|1.15|1.09B|1.08B|2020-11-10|Nov 10, 2020|09/2020|1.23|1.19|1.05B|1.03B|2020-08-05|Aug 05, 2020|06/2020|1.07|1.05|1.03B|1.01B|2020-05-07|May 07, 2020|03/2020|1.08|1.06|1.05B|1.04B|2020-02-04|Feb 04, 2020|12/2019|1.06|1.05|1.04B|1.03B 2021-12-04 07:54:28|00857|39169|/equities/aecom-technology|R1000VALUE||USD|Industrials|Construction & Engineering|United States|US00766T1007|54000|Aecom Technology Stock Price Today ACM Live Ticker - Investing.com|9.91B|9910000000|69.67|884,604|38.51%|46.61-75.94|68.57-70.41|70.11|142202244|1.48|35.60|13.34B|13340000000|1.97|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.81|0.7795|1.54B|1.54B|2021-08-09|Aug 09, 2021|06/2021|0.73|0.7244|1.52B|1.55B|2021-05-10|May 10, 2021|03/2021|0.67|0.632|1.57B|1.54B|2021-02-08|Feb 08, 2021|12/2020|0.62|0.5722|1.48B|1.52B|2020-11-16|Nov 16, 2020|09/2020|0.6|0.5669|1.56B|1.52B|2020-08-04|Aug 04, 2020|06/2020|0.55|0.5|1.51B|1.48B|2020-05-05|May 05, 2020|03/2020|0.55|0.49|1.56B|1.5B|2020-02-03|Feb 03, 2020|12/2019|0.46|0.7|1.54B|5.01B 2021-12-04 07:54:32|00858|6446|/equities/ciena|R1000VALUE||USD|Information Technology|Communications Equipment|United States|US1717793095|7032|Ciena Stock Price Today CIEN Live Ticker - Investing.com|9.46B|9460000000|61.09|1,026,387|31.38%|43.63-62.56|60.41-62.4|61.68|154929206|0.79|20.94|3.41B|3410000000|2.95|N/A|N/A|Dec 09, 2021|2021-12-09||||||||||32|2021-09-02|Sep 02, 2021|07/2021|0.92|0.7906|988.14M|969.62M|2021-06-03|Jun 03, 2021|04/2021|0.62|0.4912|833.9M|829.74M|2021-03-04|Mar 04, 2021|01/2021|0.52|0.4532|757.13M|750.07M|2020-12-10|Dec 10, 2020|10/2020|0.6|0.6261|828.48M|825.3M|2020-09-03|Sep 03, 2020|07/2020|1.06|0.83|976.71M|975.03M|2020-06-04|Jun 04, 2020|04/2020|0.76|0.49|894.05M|880.4M|2020-03-05|Mar 05, 2020|01/2020|0.52|0.38|832.91M|819.57M|2019-12-12|Dec 12, 2019|10/2019|0.58|0.63|967.99M|964.29M 2021-12-04 07:54:34|00859|39146|/equities/ugi|R1000VALUE||USD|Utilities|Gas Utilities|United States|US9026811052|11300|UGI Stock Price Today UGI Live Ticker - Investing.com|9.02B|9020000000|43.11|940,330|20.93%|33.86-48.55|42.65-43.47|43.04|209221695|1.01|6.34|7.45B|7450000000|6.78|1.38|3.21%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-18|Nov 18, 2021|09/2021|-0.34|-0.2577|1.44B|1.26B|2021-08-04|Aug 04, 2021|06/2021|0.13|0.0719|1.5B|1.38B|2021-05-05|May 05, 2021|03/2021|1.99|1.73|2.58B|2.47B|2021-02-03|Feb 03, 2021|12/2020|1.18|1.1|1.93B|2.03B|2020-11-18|Nov 18, 2020|09/2020|-0.14|-0.3059|1.12B|1.22B|2020-08-03|Aug 03, 2020|06/2020|0.08|-0.16|1.2B|1.48B|2020-05-06|May 06, 2020|03/2020|1.56|1.52|2.23B|2.5B|2020-02-05|Feb 05, 2020|12/2019|1.17|1.04|2.01B|2.27B 2021-12-04 07:54:38|00860|1011774|/equities/vistra-energy-corp|R1000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US92840M1027|5365|Vistra Energy Corp Stock Price Today VST Live Ticker - Investing.com|10B|10000000000|20.71|4,246,895|10.34%|15.48-24.2|20.57-21.1|20.96|482627520|0.94|-|11.29B|11290000000|-4.19|0.60|2.86%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.0122|1.32|2.99B|5.02B|2021-08-05|Aug 05, 2021|06/2021|0.0754|0.0728|2.57B|3.31B|2021-05-04|May 04, 2021|03/2021|-4.21|-2.83|3.21B|1.9B|2021-02-26|Feb 26, 2021|12/2020|-0.0595|-0.0591|2.52B|3.39B|2020-11-04|Nov 04, 2020|09/2020|0.9|0.9793|3.55B|3.86B|2020-08-18|Aug 18, 2020|06/2020|0.3399|0.37|2.51B|2.84B|2020-05-05|May 05, 2020|03/2020|0.11|0.16|2.86B|2.81B|2020-02-28|Feb 28, 2020|12/2019|0.49|0.5|2.86B|3.54B 2021-12-04 07:54:42|00861|39289|/equities/owens-corning|R1000VALUE||USD|Industrials|Building Products|United States|US6907421019|19000|Owens Corning Stock Price Today OC Live Ticker - Investing.com|9.1B|9100000000|90.54|945,291|23.18%|72.63-109.89|88.21-91.04|88.67|100486652|1.55|9.38|8.29B|8290000000|9.45|1.40|1.58%|Feb 23, 2022|2022-02-23||||||||||34|2021-10-27|Oct 27, 2021|09/2021|2.52|2.46|2.21B|2.17B|2021-07-28|Jul 28, 2021|06/2021|2.6|2.14|2.24B|2.01B|2021-04-28|Apr 28, 2021|03/2021|1.73|1.43|1.92B|1.84B|2021-02-17|Feb 17, 2021|12/2020|1.9|1.37|1.93B|1.79B|2020-10-28|Oct 28, 2020|09/2020|1.7|1.32|1.9B|1.82B|2020-07-29|Jul 29, 2020|06/2020|0.88|0.26|1.63B|1.54B|2020-04-29|Apr 29, 2020|03/2020|0.6|0.54|1.6B|1.64B|2020-02-19|Feb 19, 2020|12/2019|1.13|1.13|1.69B|1.69B 2021-12-04 07:54:45|00862|32537|/equities/carlyle-group|R1000VALUE||USD|Financial|Capital Markets|United States|US14316J1088|1825|The Carlyle Stock Price Today CG Live Ticker - Investing.com|18.95B|18950000000|53.17|2,136,000|84.55%|29.05-60.62|52.53-55.75|55.21|356462132|1.43|7.10|8.3B|8300000000|7.77|1.00|1.81%|Feb 09, 2022|2022-02-09||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.54|1.01|1.52B|1.02B|2021-07-29|Jul 29, 2021|06/2021|0.88|0.6081|919M|661.95M|2021-04-29|Apr 29, 2021|03/2021|0.5961|0.5261|612.5M|606.62M|2021-02-04|Feb 04, 2021|12/2020|0.64|0.4441|629.7M|550.36M|2020-10-29|Oct 29, 2020|09/2020|0.4|0.3566|496.5M|482.94M|2020-07-29|Jul 29, 2020|06/2020|0.53|0.53|582.2M|579.47M|2020-04-30|Apr 30, 2020|03/2020|0.48|0.41|581.1M|515.48M|2020-02-05|Feb 05, 2020|12/2019|0.47|0.43|580.7M|529.31M 2021-12-04 07:54:49|00863|39302|/equities/sensata-technologies-holding|R1000VALUE||USD|Industrials|Electrical Equipment|United States|GB00BFMBMT84|19200|Sensata Technologies Stock Price Today ST Live Ticker - Investing.com|9B|9000000000|56.79|841,061|16.16%|48.87-64.8|56.15-57.85|57.54|158472871|1.34|24.53|3.79B|3790000000|2.35|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.87|0.8297|951.02M|927.98M|2021-07-27|Jul 27, 2021|06/2021|0.95|0.8789|992.66M|971.62M|2021-04-27|Apr 27, 2021|03/2021|0.86|0.7346|942.53M|891.4M|2021-02-02|Feb 02, 2021|12/2020|0.85|0.7844|906.49M|890.79M|2020-10-27|Oct 27, 2020|09/2020|0.66|0.551|788.31M|756.14M|2020-07-28|Jul 28, 2020|06/2020|0.18|0.15|576.51M|577.76M|2020-04-29|Apr 29, 2020|03/2020|0.53|0.56|774.27M|767.58M|2020-02-11|Feb 11, 2020|12/2019|0.89|0.87|846.69M|827.44M 2021-12-04 07:54:52|00864|8266|/equities/first-horizon-ntl|R1000VALUE||USD|Financial|Regional Banks|United States|US3205171057|6697|First Horizon Stock Price Today FHN Live Ticker - Investing.com|8.66B|8660000000|16.01|3,814,415|24.49%|12.16-19.45|15.9-16.41|16.37|540750202|1.44|9.30|1.61B|1610000000|1.76|0.60|3.67%|Jan 20, 2022|2022-01-20||||||||||34|2021-10-20|Oct 20, 2021|09/2021|0.41|0.3471|760M|751.5M|2021-07-16|Jul 16, 2021|06/2021|0.53|0.3944|783.5M|769.32M|2021-04-21|Apr 21, 2021|03/2021|0.4|0.3498|809M|762.32M|2021-01-22|Jan 22, 2021|12/2020|0.42|0.2811|812M|807M|2020-10-23|Oct 23, 2020|09/2020|0.95|0.5134|824M|817.5M|2020-07-17|Jul 17, 2020|06/2020|0.17|0.13|511.61M|485.46M|2020-04-21|Apr 21, 2020|03/2020|0.04|0.31|477.56M|478.35M|2020-01-17|Jan 17, 2020|12/2019|0.37|0.41|494.7M|468.75M 2021-12-04 07:54:56|00865|41195|/equities/berry-plastcs-gr|R1000VALUE||USD|Materials|Containers & Packaging|United States|US08579W1036|47000|Berry Global Group Inc Stock Price Today BERY Live Ticker - Investing.com|9.5B|9500000000|70.04|941,997|30.7%|48.65-71.98|69.32-71.92|70.47|135600000|1.31|13.82|13.19B|13190000000|5.1|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-11-18|Nov 18, 2021|09/2021|1.55|1.53|3.67B|3.47B|2021-08-05|Aug 05, 2021|06/2021|1.53|1.5|3.68B|3.23B|2021-05-04|May 04, 2021|03/2021|1.59|1.28|3.37B|3.19B|2021-02-05|Feb 05, 2021|12/2020|1.12|0.9438|3.14B|2.91B|2020-11-19|Nov 19, 2020|09/2020|1.59|1.22|3.01B|2.97B|2020-07-31|Jul 31, 2020|06/2020|1.52|1.15|2.91B|2.98B|2020-05-01|May 01, 2020|03/2020|1.19|1.07|2.98B|3.04B|2020-01-31|Jan 31, 2020|12/2019|0.56|0.51|2.82B|2.9B 2021-12-04 07:55:00|00866|8202|/equities/itt-corp|R1000VALUE||USD|Industrials|Machinery|United States|US45073V1089|9700|ITT Stock Price Today ITT Live Ticker - Investing.com|8.2B|8200000000|95.76|403,947|28.49%|74.46-105.54|94.7-96.7|96.49|85600000|1.58|43.68|2.79B|2790000000|2.21|0.88|0.91%|Feb 18, 2022|2022-02-18||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.99|0.9253|689.6M|675.26M|2021-08-05|Aug 05, 2021|06/2021|0.94|0.9003|691.6M|653.53M|2021-05-07|May 07, 2021|03/2021|1.06|0.8703|698.4M|659.34M|2021-02-19|Feb 19, 2021|12/2020|1.01|0.9157|708.6M|656.99M|2020-10-30|Oct 30, 2020|09/2020|0.82|0.7019|591.2M|579.91M|2020-07-31|Jul 31, 2020|06/2020|0.57|0.38|514.7M|516.61M|2020-05-01|May 01, 2020|03/2020|0.8|0.76|663.3M|632.65M|2020-02-21|Feb 21, 2020|12/2019|0.99|0.92|719.1M|716.83M 2021-12-04 07:55:08|00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE||USD|Communication Services|Media|United States|US5312296073|0|Liberty Media Corp SiriusXM C Stock Price Today LSXMK Live Ticker - Investing.com|15.94B|15940000000|48.22|735,906|16.14%|39.05-56.19|47.33-48.96|47.82|330466052|1.23|18.23|2.03B|2030000000|2.62|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.509|2.2B|2.16B|2021-08-06|Aug 06, 2021|06/2021|1|0.3967|2.16B|2.09B|2021-05-07|May 07, 2021|03/2021|0.07|0.255|2.06B|2.01B|2021-02-26|Feb 26, 2021|12/2020|-2.53|0.085|2.19B|2.07B|2020-11-12|Nov 12, 2020|06/2020|-0.27|-0.27|1.87B|1.87B|2020-11-05|Nov 05, 2020|09/2020|0.06|0.41|2.03B|1.9B|2020-05-07|May 07, 2020|03/2020|0.67|0.39|1.95B|2.01B|2020-02-26|Feb 26, 2020|12/2019|0.38|0.44|2.06B|2.02B 2021-12-04 07:55:10|00868|1173555|/equities/organon-co|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US68622V1061|0|Organon & Co Stock Price Today OGN Live Ticker - Investing.com|7.31B|7310000000|28.83|1,929,974|-|27.37-38.75|28.5-29.79|29.67|253550029|-|-|4.7B|4700000000|-|1.12|3.77%|Feb 24, 2022|2022-02-24||||||||||3|2021-11-11|Nov 11, 2021|09/2021|1.67|1.44|1.6B|1.58B|2021-08-12|Aug 12, 2021|06/2021|1.68|1.42|1.6B|1.52B|2021-06-02|Jun 02, 2021|03/2021|1.56|1.55|1.51B|1.51B||||| 2021-12-04 07:55:13|00869|48388|/equities/aramark-holdings|R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US03852U1060|209325|Aramark Holdings Stock Price Today ARMK Live Ticker - Investing.com|8.7B|8700000000|33.96|1,971,107|-7.49%|31.22-43.12|33.09-34.1|33.77|256041639|1.95|-|12.1B|12100000000|-0.41|0.44|1.30%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-16|Nov 16, 2021|09/2021|0.21|0.1912|3.55B|3.29B|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0179|2.88B|3.05B|2021-05-11|May 11, 2021|03/2021|-0.24|-0.3428|2.77B|2.75B|2021-02-09|Feb 09, 2021|12/2020|-0.31|-0.413|2.74B|2.73B|2020-11-17|Nov 17, 2020|09/2020|-0.35|-0.3675|2.52B|2.66B|2020-08-04|Aug 04, 2020|06/2020|-0.69|-0.68|2.19B|2.2B|2020-05-05|May 05, 2020|03/2020|0.26|0.25|3.78B|3.76B|2020-02-04|Feb 04, 2020|12/2019|0.62|0.61|4.29B|4.31B 2021-12-04 07:55:17|00870|16200|/equities/gentex-corp|R1000VALUE||USD|Consumer Discretionary|Auto Components|United States|US3719011096|5303|Gentex Stock Price Today GNTX Live Ticker - Investing.com|8.14B|8140000000|34.40|1,607,361|3.71%|30.4-37.9|34.17-34.9|34.61|236520081|0.94|19.91|2.32B|2320000000|1.74|0.48|1.39%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.32|0.3575|399.6M|422.07M|2021-07-23|Jul 23, 2021|06/2021|0.36|0.4344|428.01M|457.97M|2021-04-23|Apr 23, 2021|03/2021|0.47|0.4839|483.72M|489.88M|2021-01-29|Jan 29, 2021|12/2020|0.59|0.5033|529.86M|482.97M|2020-10-23|Oct 23, 2020|09/2020|0.48|0.4138|474.64M|462.72M|2020-07-24|Jul 24, 2020|06/2020|0.02|0.12|229.93M|258.98M|2020-04-24|Apr 24, 2020|03/2020|0.36|0.34|453.76M|420.06M|2020-01-31|Jan 31, 2020|12/2019|0.39|0.37|443.84M|445.97M 2021-12-04 07:55:20|00871|32374|/equities/united-therapeutics-corp|R1000VALUE||USD|Healthcare|Biotechnology|United States|US91307C1027|950|United Therapeutics Stock Price Today UTHR Live Ticker - Investing.com|8.38B|8380000000|185.99|376,414|43.14%|129.43-216.9|183.26-189.65|189.29|45036501|0.55|19.19|1.66B|1660000000|9.86|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.42|3.59|444.7M|421.45M|2021-08-04|Aug 04, 2021|06/2021|3.65|3.02|446.5M|378.56M|2021-05-05|May 05, 2021|03/2021|0.61|3.03|379.1M|368.95M|2021-02-24|Feb 24, 2021|12/2020|2.19|2.95|384.9M|362.04M|2020-10-28|Oct 28, 2020|09/2020|3.84|2.84|380.1M|358.46M|2020-07-29|Jul 29, 2020|06/2020|2.41|2.77|362M|339.98M|2020-04-29|Apr 29, 2020|03/2020|3.12|2.74|356.3M|344.33M|2020-02-26|Feb 26, 2020|12/2019|1.2|2.64|311.1M|357.77M 2021-12-04 07:55:23|00872|39170|/equities/arrow-electronics|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US0427351004|19600|Arrow Electronics Stock Price Today ARW Live Ticker - Investing.com|8.51B|8510000000|122.16|437,459|29.43%|93.78-130|121.29-125.78|122.86|69629192|1.47|9.44|33.92B|33920000000|13.02|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-04|Nov 04, 2021|09/2021|4.04|3.54|8.51B|8.58B|2021-08-05|Aug 05, 2021|06/2021|3.34|2.96|8.56B|8.55B|2021-05-06|May 06, 2021|03/2021|2.84|2.3|8.39B|8B|2021-02-04|Feb 04, 2021|12/2020|3.17|2.67|8.45B|7.8B|2020-10-29|Oct 29, 2020|09/2020|2.08|1.66|7.23B|6.72B|2020-07-30|Jul 30, 2020|06/2020|1.59|1.45|6.61B|6.37B|2020-04-30|Apr 30, 2020|03/2020|0.97|1.1|6.38B|6.07B|2020-02-06|Feb 06, 2020|12/2019|2.2|2.17|7.32B|7.33B 2021-12-04 07:55:28|00873|20979|/equities/aptargroup-inc|R1000VALUE||USD|Basic Materials|Containers & Packaging|United States|US0383361039|13000|AptarGroup Stock Price Today ATR Live Ticker - Investing.com|7.82B|7820000000|118.80|262,799|-5.62%|116.67-158.97|117.63-120.71|119.65|65827106|0.67|33.78|3.16B|3160000000|3.54|1.52|1.27%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.94|0.94|825.44M|810.33M|2021-07-29|Jul 29, 2021|06/2021|0.91|0.9654|811.03M|772.7M|2021-04-29|Apr 29, 2021|03/2021|1.09|0.901|776.75M|777.98M|2021-02-18|Feb 18, 2021|12/2020|0.92|0.9029|749.33M|728.06M|2020-10-29|Oct 29, 2020|09/2020|1|0.844|759.15M|707.1M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.67|699.31M|652.19M|2020-04-30|Apr 30, 2020|03/2020|0.93|0.87|721.55M|716.79M|2020-02-20|Feb 20, 2020|12/2019|0.8|0.78|671.33M|678.01M 2021-12-04 07:55:31|00874|942640|/equities/store-capital-corp|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8621211007|117|Store Capital Corp Stock Price Today STOR Live Ticker - Investing.com|8.94B|8940000000|32.86|1,292,942|0.09%|30.02-37.13|32.72-33.45|33.31|272093955|1.27|36.15|746.3M|746300000|0.92|1.54|4.62%|Feb 24, 2022|2022-02-24||||||||||28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.248|184.08M|182.48M|2021-08-05|Aug 05, 2021|06/2021|0.23|0.224|180.16M|178.95M|2021-05-06|May 06, 2021|03/2021|0.21|0.2233|169.33M|173.62M|2021-02-25|Feb 25, 2021|12/2020|0.21|0.21|161.83M|169.53M|2020-11-05|Nov 05, 2020|09/2020|0.21|0.215|163.33M|156.84M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.2|155.99M|152.89M|2020-05-05|May 05, 2020|03/2020|0.26|0.25|163.35M|168.01M|2020-02-20|Feb 20, 2020|12/2019|0.25|0.24|162.5M|162.58M 2021-12-04 07:55:35|00875|39283|/equities/kilroy-realty|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US49427F1084|252|Kilroy Stock Price Today KRC Live Ticker - Investing.com|7.73B|7730000000|65.70|652,906|5.73%|54.26-74.05|65.25-66.75|65.99|117612257|0.81|11.72|923.29M|923290000|5.63|2.08|3.15%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3198|232.33M|229.37M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2291|225.98M|217.21M|2021-04-28|Apr 28, 2021|03/2021|4.26|0.4182|235.65M|229.65M|2021-02-01|Feb 01, 2021|12/2020|0.67|0.3736|229.33M|226.21M|2020-10-28|Oct 28, 2020|09/2020|0.42|0.325|228.31M|217.93M|2020-07-29|Jul 29, 2020|06/2020|0.05|0.36|219.42M|211.89M|2020-04-29|Apr 29, 2020|03/2020|0.37|0.4|221.33M|215.46M|2020-02-03|Feb 03, 2020|12/2019|0.39|0.3|220.24M|212.66M 2021-12-04 07:55:39|00876|15358|/equities/american-capital-agency|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US00123Q1040|50|American Capital Agency Stock Price Today AGNC Live Ticker - Investing.com|8.05B|8050000000|15.33|5,995,148|-0.52%|15.07-18.84|15.26-15.45|15.46|524908382|1.02|5.73|1.76B|1760000000|2.68|1.44|9.31%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.75|0.6461|293M|303.07M|2021-07-26|Jul 26, 2021|06/2021|0.76|0.6476|249M|328.94M|2021-04-26|Apr 26, 2021|03/2021|0.76|0.6297|557M|369.95M|2021-01-25|Jan 25, 2021|12/2020|0.75|0.6536|235M|406.31M|2020-10-26|Oct 26, 2020|09/2020|0.81|0.5743|444M|412.19M|2020-07-27|Jul 27, 2020|06/2020|0.58|0.46|429M|405.63M|2020-04-29|Apr 29, 2020|03/2020|0.57|0.38|491M|487.08M|2020-01-29|Jan 29, 2020|12/2019|0.57|0.55|768M|687.3M 2021-12-04 07:55:43|00877|39257|/equities/national-retail|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6374171063|69|National Retail Properties Inc Stock Price Today NNN Live Ticker - Investing.com|7.71B|7710000000|43.89|948,686|12.54%|38.25-50.33|43.53-44.43|44.46|175616892|0.83|30.39|702.43M|702430000|1.46|2.12|4.77%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.45|0.41|180.02M|178.27M|2021-08-03|Aug 03, 2021|06/2021|0.39|0.3925|178M|176.43M|2021-05-04|May 04, 2021|03/2021|0.3|0.355|179.2M|164.72M|2021-02-11|Feb 11, 2021|12/2020|0.33|0.3575|162.9M|162.14M|2020-11-02|Nov 02, 2020|09/2020|0.3|0.3725|157.87M|165.76M|2020-08-03|Aug 03, 2020|06/2020|0.24|0.3|163.48M|157.53M|2020-05-04|May 04, 2020|03/2020|0.35|0.41|174.55M|174.12M|2020-02-11|Feb 11, 2020|12/2019|0.34|0.39|173.16M|170.97M 2021-12-04 07:55:45|00878|1168293|/equities/apartment-incom-reit|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03750L1098|900|Apartment Income REIT Corp Stock Price Today AIRC Live Ticker - Investing.com|8.67B|8670000000|51.88|507,460|-|35.99-54.55|51.5-52.68|51.66|167124457|-|-|1.27B|1270000000|-|1.76|3.41%|Feb 09, 2022|2022-02-09||||||||||6|2021-10-28|Oct 28, 2021|09/2021|0.06|0.2333|191.78M|177.95M|2021-07-29|Jul 29, 2021|06/2021|-0.12|0.04|178.33M|169.99M|2021-04-29|Apr 29, 2021|03/2021|0.56|0.56|174.73M|175.57M|2021-02-11|Feb 11, 2021|12/2019|0.87|--|191.8M|--|2021-02-10|Feb 10, 2021|12/2020|0.5126|0.3242|173.75M|173.75M|2020-12-02|Dec 02, 2020|09/2020|0.4969|--|172.26M|--|| 2021-12-04 07:55:48|00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|IE00B4Q5ZN47|1940|Jazz Stock Price Today JAZZ Live Ticker - Investing.com|7.39B|7390000000|120.26|636,297|-20.36%|117.64-189|119.64-124.42|122.7|61469645|0.94|-|2.86B|2860000000|-2.55|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|4.2|3.32|838.12M|832.01M|2021-08-03|Aug 03, 2021|06/2021|3.9|3.52|751.81M|731.89M|2021-05-04|May 04, 2021|03/2021|3.92|3.73|607.58M|609.32M|2021-02-23|Feb 23, 2021|12/2020|4|4.24|665.52M|638.84M|2020-11-02|Nov 02, 2020|09/2020|4.31|4.08|600.89M|577.62M|2020-08-04|Aug 04, 2020|06/2020|3.71|3.11|562.44M|503.21M|2020-05-05|May 05, 2020|03/2020|0.45|0.64|534.73M|544.56M|2020-02-25|Feb 25, 2020|12/2019|4.42|4.12|576.53M|560.55M 2021-12-04 07:55:51|00880|1010884|/equities/henderson-group|R1000VALUE||USD|Financial|Capital Markets|United States|JE00BYPZJM29|2006|Janus Henderson Group PLC Stock Price Today JHG Live Ticker - Investing.com|6.84B|6840000000|40.55|865,350|26.09%|27.96-48.55|40.17-42.29|42.22|168720791|1.44|11.02|2.73B|2730000000|3.83|1.52|3.60%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.16|0.9985|687.4M|687.27M|2021-07-29|Jul 29, 2021|06/2021|1.16|0.9503|738.4M|672.96M|2021-04-29|Apr 29, 2021|03/2021|0.91|0.82|644M|629.26M|2021-02-04|Feb 04, 2021|12/2020|1.04|0.7486|657.2M|608.61M|2020-10-29|Oct 29, 2020|09/2020|0.7|0.6428|568.5M|546.7M|2020-07-29|Jul 29, 2020|06/2020|0.67|0.52|518M|493.31M|2020-04-30|Apr 30, 2020|03/2020|0.6|0.53|554.9M|536.52M|2020-02-04|Feb 04, 2020|12/2019|0.65|0.67|601.2M|548.04M 2021-12-04 07:55:54|00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US2533931026|33450|Dick's Sporting Goods Stock Price Today DKS Live Ticker - Investing.com|9.6B|9600000000|110.87|2,019,895|94.51%|51.51-147.39|107.9-115.08|113.91|86605929|1.75|8.80|12.07B|12070000000|12.94|1.75|1.54%|Mar 08, 2022|2022-03-08||||||||||34|2021-11-23|Nov 23, 2021|10/2021|3.19|2.06|2.75B|2.51B|2021-08-25|Aug 25, 2021|07/2021|5.08|2.88|3.27B|2.84B|2021-05-26|May 26, 2021|04/2021|3.79|1.21|2.92B|2.23B|2021-03-09|Mar 09, 2021|01/2021|2.43|2.3|3.13B|3.07B|2020-11-24|Nov 24, 2020|10/2020|2.01|1.08|2.41B|2.24B|2020-08-26|Aug 26, 2020|07/2020|3.21|1.26|2.71B|2.46B|2020-06-02|Jun 02, 2020|04/2020|-1.71|-0.43|1.33B|1.44B|2020-03-10|Mar 10, 2020|01/2020|1.32|1.22|2.61B|2.56B 2021-12-04 07:55:57|00882|8130|/equities/new-york-times|R1000VALUE||USD|Communication Services|Media|United States|US6501111073|4700|NY Times Stock Price Today NYT Live Ticker - Investing.com|7.97B|7970000000|47.47|1,361,257|2.48%|39.75-58.73|46.89-47.72|47.02|167875674|0.79|49.45|1.99B|1990000000|0.95|0.28|0.60%|Feb 03, 2022|2022-02-03||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2025|509.1M|499.13M|2021-08-04|Aug 04, 2021|06/2021|0.36|0.265|498.5M|487.79M|2021-05-05|May 05, 2021|03/2021|0.26|0.1233|473.05M|461.4M|2021-02-04|Feb 04, 2021|12/2020|0.4|0.3452|509.36M|499.8M|2020-11-05|Nov 05, 2020|09/2020|0.22|0.1083|426.9M|412.46M|2020-08-05|Aug 05, 2020|06/2020|0.18|0.03|403.75M|389.55M|2020-05-06|May 06, 2020|03/2020|0.17|0.08|443.64M|439.61M|2020-02-06|Feb 06, 2020|12/2019|0.43|0.33|508.36M|502.23M 2021-12-04 07:56:01|00883|15668|/equities/commerce-bancshar|R1000VALUE||USD|Financial|Banks|United States|US2005251036|4582|Commerce Bancshares Stock Price Today CBSH Live Ticker - Investing.com|8.07B|8070000000|66.18|317,108|9.64%|59.31-79.1|65.64-67.17|66.91|121979961|0.91|14.96|734.68M|734680000|4.42|1.05|1.57%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.05|0.9863|351.54M|349.87M|2021-07-22|Jul 22, 2021|06/2021|1.38|1.02|347.13M|350.46M|2021-04-15|Apr 15, 2021|03/2021|1.11|0.9536|341.79M|347.13M|2021-01-20|Jan 20, 2021|12/2020|1.11|0.9272|344.88M|345.77M|2020-10-20|Oct 20, 2020|09/2020|1.06|0.6709|345.53M|333.87M|2020-07-21|Jul 21, 2020|06/2020|0.34|0.55|320.57M|324.57M|2020-04-28|Apr 28, 2020|03/2020|0.44|0.55|324.73M|329.43M|2020-01-22|Jan 22, 2020|12/2019|0.93|0.87|346.12M|336.93M 2021-12-04 07:56:05|00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US32054K1034|153|First Industrial RT Stock Price Today FR Live Ticker - Investing.com|8.32B|8320000000|62.41|796,885|50.93%|40.08-62.73|61.71-62.67|62.06|133246125|0.9|33.42|467.03M|467030000|1.86|1.08|1.74%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.33|0.2473|121.08M|118.4M|2021-07-21|Jul 21, 2021|06/2021|0.4|0.2209|117.4M|115.53M|2021-04-21|Apr 21, 2021|03/2021|0.48|0.2342|116.26M|113.04M|2021-02-10|Feb 10, 2021|12/2020|0.65|0.181|112.29M|109.69M|2020-10-21|Oct 21, 2020|09/2020|0.28|0.2317|116.19M|108.44M|2020-07-22|Jul 22, 2020|06/2020|0.28|0.24|109.2M|108.56M|2020-04-22|Apr 22, 2020|03/2020|0.32|0.2|110.34M|110.57M|2020-02-12|Feb 12, 2020|12/2019|0.76|0.2|110.76M|108.29M 2021-12-04 07:56:11|00885|39274|/equities/first-american-financial-corp|R1000VALUE||USD|Financial|Insurance|United States|US31847R1023|19597|First American Stock Price Today FAF Live Ticker - Investing.com|8.23B|8230000000|74.98|537,805|53.4%|47.75-78.46|74.5-76.78|76.47|109766986|1.23|6.76|9B|9000000000|11.3|2.04|2.67%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4|1.86|2.56B|2.04B|2021-07-22|Jul 22, 2021|06/2021|2.72|1.67|2.27B|1.84B|2021-04-22|Apr 22, 2021|03/2021|2.1|1.34|2.03B|1.79B|2021-02-11|Feb 11, 2021|12/2020|2.49|1.72|2.15B|1.9B|2020-10-22|Oct 22, 2020|09/2020|1.62|1.39|1.91B|1.75B|2020-07-23|Jul 23, 2020|06/2020|1.52|0.75|1.61B|1.41B|2020-04-23|Apr 23, 2020|03/2020|0.55|1.02|1.41B|1.48B|2020-02-13|Feb 13, 2020|12/2019|1.97|1.48|1.73B|1.66B 2021-12-04 07:56:14|00886|979017|/equities/us-foods-holding-corp|R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US9120081099|0|US Foods Holding Corp Stock Price Today USFD Live Ticker - Investing.com|6.96B|6960000000|31.22|1,865,603|-5.39%|30.02-42.1|30.81-31.54|31.41|222790642|1.7|187.12|27.99B|27990000000|0.17|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||22|2021-11-08|Nov 08, 2021|09/2021|0.48|0.4784|7.89B|7.62B|2021-08-09|Aug 09, 2021|06/2021|0.58|0.3404|7.66B|6.94B|2021-05-10|May 10, 2021|03/2021|0.12|0.0305|6.3B|5.96B|2021-02-16|Feb 16, 2021|12/2020|0.05|0.0933|6.14B|6.08B|2020-11-02|Nov 02, 2020|09/2020|0.15|0.167|5.85B|5.91B|2020-08-04|Aug 04, 2020|06/2020|-0.25|-0.35|4.56B|4.23B|2020-05-05|May 05, 2020|03/2020|0.15|0.22|6.34B|6.4B|2020-02-11|Feb 11, 2020|12/2019|0.66|0.66|6.93B|7.01B 2021-12-04 07:56:19|00887|13090|/equities/oshkosh-corporati|R1000VALUE||USD|Industrials|Machinery|United States|US6882392011|15000|Oshkosh corporati Stock Price Today OSK Live Ticker - Investing.com|7.45B|7450000000|110.38|590,437|35.34%|82.63-137.47|108-110.77|109.31|67487008|1.47|16.03|7.74B|7740000000|6.82|1.48|1.35%|Jan 27, 2022|2022-01-27||||||||||34|2021-10-28|Oct 28, 2021|09/2021|1.05|0.9857|2.06B|2.07B|2021-07-29|Jul 29, 2021|06/2021|2.09|2.25|2.21B|2.21B|2021-04-28|Apr 28, 2021|03/2021|1.48|1.15|1.89B|1.76B|2021-01-27|Jan 27, 2021|12/2020|1.13|0.7258|1.58B|1.53B|2020-10-29|Oct 29, 2020|09/2020|1.3|1.09|1.78B|1.66B|2020-07-30|Jul 30, 2020|06/2020|1.29|0.47|1.58B|1.54B|2020-04-29|Apr 29, 2020|03/2020|1.25|1.25|1.8B|1.8B|2020-01-29|Jan 29, 2020|12/2019|1.1|1.16|1.7B|1.7B 2021-12-04 07:56:22|00888|1058014|/equities/americold-realty-trust|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03064D1081|16300|Americold Realty Trust Stock Price Today COLD Live Ticker - Investing.com|8.57B|8570000000|32.13|2,467,341|-5.05%|27.88-40.82|31.62-32.19|31.79|266769465|0.23|-|2.52B|2520000000|-0.3|0.88|2.77%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.0064|0.0229|708.81M|663.99M|2021-08-05|Aug 05, 2021|06/2021|-0.0241|0.0892|654.71M|649.79M|2021-05-06|May 06, 2021|03/2021|-0.0679|0.1389|634.8M|596.65M|2021-02-18|Feb 18, 2021|12/2020|-0.2547|0.0096|523.68M|529.33M|2020-11-05|Nov 05, 2020|09/2020|0.0538|0.1234|497.46M|503.82M|2020-08-06|Aug 06, 2020|06/2020|0.1553|0.15|482.52M|487.81M|2020-05-07|May 07, 2020|03/2020|0.0997|0.07|484.07M|477.4M|2020-02-20|Feb 20, 2020|12/2019|0.1|0.15|485.98M|491.55M 2021-12-04 07:56:25|00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||USD|Financial|Insurance|United States|US7593516047|3600|Reinsurance of America Stock Price Today RGA Live Ticker - Investing.com|6.77B|6770000000|100.18|416,258|-16.16%|94.32-134.93|99.19-103.53|100.49|67600151|1.21|11.63|16.25B|16250000000|8.64|2.92|2.91%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.11|2.46|4.04B|3.63B|2021-08-03|Aug 03, 2021|06/2021|4|1.9|4.14B|3.57B|2021-05-06|May 06, 2021|03/2021|-1.24|-0.2599|4.12B|3.64B|2021-02-08|Feb 08, 2021|12/2020|1.19|1.04|4.14B|3.63B|2020-11-05|Nov 05, 2020|09/2020|3.51|1.8|3.64B|3.63B|2020-08-04|Aug 04, 2020|06/2020|1.36|-0.89|3.61B|3.57B|2020-05-05|May 05, 2020|03/2020|1.41|2.37|3.2B|3.57B|2020-01-28|Jan 28, 2020|12/2019|3.43|3.66|3.79B|3.6B 2021-12-04 07:56:30|00890|20664|/equities/stifel-financial-corp|R1000VALUE||USD|Financial|Capital Markets|United States|US8606301021|8407|Stifel Stock Price Today SF Live Ticker - Investing.com|7.31B|7310000000|70.19|468,899|44.69%|47.72-78.6|69.52-73.07|72.41|104110518|1.44|11.92|4.55B|4550000000|6.08|0.60|0.83%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.65|1.48|1.14B|1.1B|2021-07-28|Jul 28, 2021|06/2021|1.7|1.38|1.15B|1.07B|2021-04-27|Apr 27, 2021|03/2021|1.5|1.39|1.13B|1.07B|2021-01-29|Jan 29, 2021|12/2020|1.67|1.31|1.06B|956.62M|2020-10-27|Oct 27, 2020|09/2020|1.06|0.8877|883.3M|852.15M|2020-07-29|Jul 29, 2020|06/2020|1.55|1.05|895.82M|817.5M|2020-04-30|Apr 30, 2020|03/2020|1.2|1.37|913.03M|845.96M|2020-01-30|Jan 30, 2020|12/2019|1.88|1.61|944.25M|857.35M 2021-12-04 07:56:34|00891|16937|/equities/pinnacle-financial|R1000VALUE||USD|Financial|Banks|United States|US72346Q1040|2770|Pinnacle Stock Price Today PNFP Live Ticker - Investing.com|7.05B|7050000000|93.39|367,504|62.45%|58.4-105.28|92.61-97.73|97.51|75526607|1.28|14.47|722.41M|722410000|6.46|0.72|0.74%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-13|Oct 13, 2021|09/2021|1.75|1.55|341.64M|324.41M|2021-07-20|Jul 20, 2021|06/2021|1.68|1.47|331.43M|317.68M|2021-04-19|Apr 19, 2021|03/2021|1.61|1.43|315.58M|306.22M|2021-01-19|Jan 19, 2021|12/2020|1.58|1.38|304.43M|300.29M|2020-10-20|Oct 20, 2020|09/2020|1.45|1.1|297.66M|281.78M|2020-07-21|Jul 21, 2020|06/2020|0.89|0.84|273.61M|274.19M|2020-04-20|Apr 20, 2020|03/2020|0.39|1.05|263.93M|260.14M|2020-01-21|Jan 21, 2020|12/2019|1.27|1.26|253.63M|262.64M 2021-12-04 07:56:38|00892|16499|/equities/littelfuse|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US5370081045|12000|Littelfuse Stock Price Today LFUS Live Ticker - Investing.com|7.56B|7560000000|306.75|96,496|26.53%|234.59-334.84|301.19-313.11|308.33|24632027|1.18|26.37|1.93B|1930000000|11.69|2.12|0.69%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|3.95|3.15|539.58M|518.8M|2021-07-28|Jul 28, 2021|06/2021|3.41|2.24|523.49M|470.97M|2021-04-28|Apr 28, 2021|03/2021|2.67|1.9|463.79M|426.68M|2021-02-03|Feb 03, 2021|12/2020|2.23|1.58|400.7M|374.38M|2020-10-28|Oct 28, 2020|09/2020|2.16|1.17|391.57M|354.08M|2020-07-29|Jul 29, 2020|06/2020|0.71|0.39|307.34M|275.35M|2020-04-29|Apr 29, 2020|03/2020|1.29|0.92|346.1M|330.91M|2020-01-29|Jan 29, 2020|12/2019|1.17|1.15|338.52M|340.44M 2021-12-04 07:56:40|00893|39216|/equities/american-campus|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0248351001|2988|American Campus Stock Price Today ACC Live Ticker - Investing.com|7.29B|7290000000|52.17|648,846|25.35%|40.01-55.15|51.33-52.36|52.07|139712855|1|419.85|903.08M|903080000|0.12|1.88|3.61%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-25|Oct 25, 2021|09/2021|-0.09|-0.0989|219.4M|217.16M|2021-07-26|Jul 26, 2021|06/2021|-0.07|-0.0697|200M|198.08M|2021-04-19|Apr 19, 2021|03/2021|0.11|0.1367|232.7M|216.17M|2021-02-22|Feb 22, 2021|12/2020|0.18|0.0923|233M|217.25M|2020-10-26|Oct 26, 2020|09/2020|-0.15|-0.1503|202.7M|193.4M|2020-07-20|Jul 20, 2020|06/2020|-0.1|-0.03|185.5M|187.07M|2020-04-20|Apr 20, 2020|03/2020|0.58|0.24|232.1M|230.52M|2020-02-18|Feb 18, 2020|12/2019|0.18|0.26|238.91M|235.72M 2021-12-04 07:56:44|00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US42225P5017|333|Healthcare of America Stock Price Today HTA Live Ticker - Investing.com|7.67B|7670000000|33.99|2,182,452|31.69%|25.31-34.75|33.76-34.28|34.13|225559729|0.64|69.14|758.39M|758390000|0.49|1.30|3.81%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0957|189.83M|191.56M|2021-08-03|Aug 03, 2021|06/2021|0.17|0.1011|188.49M|192.27M|2021-05-06|May 06, 2021|03/2021|0.1|0.0834|191.35M|189.37M|2021-02-22|Feb 22, 2021|12/2020|0.13|0.1144|186.96M|187.59M|2020-11-03|Nov 03, 2020|09/2020|-0.03|0.0721|187.26M|181.39M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.05|178.67M|182.8M|2020-05-05|May 05, 2020|03/2020|0.08|0.06|185.53M|179.34M|2020-02-13|Feb 13, 2020|12/2019|0.04|0.07|176.2M|176.49M 2021-12-04 07:56:48|00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US4464131063|44000|Huntington Ingalls Industries Stock Price Today HII Live Ticker - Investing.com|7.26B|7260000000|181.16|257,672|10.65%|156.36-224.13|178.72-181.5|178.29|40060998|1.01|10.70|9.6B|9600000000|16.66|4.72|2.65%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.65|2.99|2.34B|2.38B|2021-08-05|Aug 05, 2021|06/2021|3.2|2.52|2.23B|2.17B|2021-05-06|May 06, 2021|03/2021|3.68|2.63|2.28B|2.22B|2021-02-11|Feb 11, 2021|12/2020|6.15|4.56|2.76B|2.41B|2020-11-05|Nov 05, 2020|09/2020|5.45|4.13|2.31B|2.2B|2020-08-06|Aug 06, 2020|06/2020|1.3|4.19|2.03B|2.14B|2020-05-07|May 07, 2020|03/2020|4.23|4.52|2.26B|2.12B|2020-02-13|Feb 13, 2020|12/2019|3.61|4.21|2.41B|2.32B 2021-12-04 07:56:50|00896|15649|/equities/caseys-general|R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US1475281036|27583|Caseys Stock Price Today CASY Live Ticker - Investing.com|7.26B|7260000000|195.77|176,085|5.29%|172.58-229.18|194.48-198.79|196.23|37102246|0.84|23.48|9.78B|9780000000|8.34|1.40|0.71%|Dec 07, 2021|2021-12-07||||||||||32|2021-09-07|Sep 07, 2021|07/2021|3.19|3.02|3.18B|3.11B|2021-06-08|Jun 08, 2021|04/2021|1.12|0.8805|2.38B|2.2B|2021-03-08|Mar 08, 2021|01/2021|1.04|0.9694|2.01B|2B|2020-12-07|Dec 07, 2020|10/2020|3|2.82|2.22B|2.2B|2020-09-08|Sep 08, 2020|07/2020|3.24|2.06|2.11B|2.12B|2020-06-08|Jun 08, 2020|04/2020|1.67|1.83|1.81B|1.76B|2020-03-09|Mar 09, 2020|01/2020|0.91|0.89|2.25B|2.29B|2019-12-09|Dec 09, 2019|10/2019|2.21|2.15|2.49B|2.53B 2021-12-04 07:56:53|00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||USD|Financial|Banks|United States|US2298991090|4685|Cullen/Frost Bankers Stock Price Today CFR Live Ticker - Investing.com|7.97B|7970000000|125.14|287,934|45.99%|85.12-139.7|124.22-128.96|127.78|63715008|1.42|19.41|1.04B|1040000000|6.58|3.00|2.35%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.65|1.52|362.51M|343.26M|2021-07-29|Jul 29, 2021|06/2021|1.8|1.56|371.24M|345.58M|2021-04-29|Apr 29, 2021|03/2021|1.77|1.43|357.19M|347.27M|2021-01-28|Jan 28, 2021|12/2020|1.38|1.28|357.06M|342.19M|2020-10-29|Oct 29, 2020|09/2020|1.5|1.19|350.64M|348.1M|2020-07-30|Jul 30, 2020|06/2020|1.47|0.76|347.32M|348.36M|2020-04-30|Apr 30, 2020|03/2020|0.75|1.02|481.37M|368.21M|2020-01-30|Jan 30, 2020|12/2019|1.6|1.57|370.29M|363.36M 2021-12-04 07:56:57|00898|41215|/equities/ing-us-inc|R1000VALUE||USD|Financial|Diversified Financial Services|United States|US9290891004|5970|Voya Financial Inc Stock Price Today VOYA Live Ticker - Investing.com|6.91B|6910000000|62.30|1,597,922|3.64%|54.46-70.98|61.89-63.71|63.46|110994690|1.45|4.08|4.79B|4790000000|15.54|0.80|1.26%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.57|1.61|1.69B|1.69B|2021-08-05|Aug 05, 2021|06/2021|2.2|1.48|1.61B|1.61B|2021-05-10|May 10, 2021|03/2021|1.7|1.14|1.59B|1.59B|2021-02-09|Feb 09, 2021|12/2020|1.9|1.46|1.54B|1.54B|2020-11-04|Nov 04, 2020|09/2020|0.3|1.36|1.43B|1.43B|2020-08-05|Aug 05, 2020|06/2020|0.15|0.85|1.23B|1.23B|2020-05-05|May 05, 2020|03/2020|0.83|0.88|1.4B|1.4B|2020-02-10|Feb 10, 2020|12/2019|1.07|1.17|1.42B|1.42B 2021-12-04 07:57:01|00899|1167588|/equities/concentrix|R1000VALUE||USD|Information Technology|IT Services|United States|US20602D1019|270000|Concentrix Corp Stock Price Today CNXC Live Ticker - Investing.com|8.83B|8830000000|168.99|186,155|66.12%|92.4-191.35|165.39-170.46|170.08|52226658|-|25.83|6.77B|6770000000|6.58|1.00|0.59%|Jan 10, 2022|2022-01-10||||||||||6|2021-09-27|Sep 27, 2021|08/2021|2.49|2.24|1.4B|1.38B|2021-06-24|Jun 24, 2021|05/2021|2.37|2.27|1.37B|1.36B|2021-03-24|Mar 24, 2021|02/2020|1.01|--|1.19B|--|2021-03-24|Mar 24, 2021|02/2021|2.29|2.11|1.35B|1.3B|2021-01-11|Jan 11, 2021|11/2020|2.07|1.98|1.3B|1.24B|2020-11-04|Nov 04, 2020|08/2019|1.65|--|3.50B|--|| 2021-12-04 07:57:04|00900|48377|/equities/brixmor-property|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US11120U1051|477|Brixmor Property Stock Price Today BRX Live Ticker - Investing.com|6.93B|6930000000|23.33|2,121,089|45.99%|15.51-25.83|23.07-23.84|23.57|296988445|1.63|33.08|1.41B|1410000000|0.71|0.96|4.07%|Feb 14, 2022|2022-02-14||||||||||32|2021-11-01|Nov 01, 2021|09/2021|0.15|0.089|290.01M|279.33M|2021-08-02|Aug 02, 2021|06/2021|0.3|0.1379|286.93M|274M|2021-05-03|May 03, 2021|03/2021|0.18|0.1222|276.46M|269.35M|2021-02-11|Feb 11, 2021|12/2020|0.08|0.0493|269.31M|265.89M|2020-11-04|Nov 04, 2020|09/2020|0.09|0.118|253.8M|271.74M|2020-08-03|Aug 03, 2020|06/2020|0.03|0.08|247.43M|261.86M|2020-05-07|May 07, 2020|03/2020|0.2|0.19|288.76M|290.17M|2020-02-10|Feb 10, 2020|12/2019|0.21|0.21|293.15M|292.92M 2021-12-04 07:57:09|00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US85571B1052|282|Starwood Property Stock Price Today STWD Live Ticker - Investing.com|7.24B|7240000000|25.09|1,636,079|34.24%|18.25-27|24.98-25.66|25.57|288596238|1.67|16.07|1.17B|1170000000|1.59|1.92|7.51%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.52|0.5126|302.29M|307.76M|2021-08-05|Aug 05, 2021|06/2021|0.51|0.5134|329.24M|294.16M|2021-05-06|May 06, 2021|03/2021|0.5|0.4944|287.23M|290.66M|2021-02-25|Feb 25, 2021|12/2020|0.5|0.4852|290.56M|279.67M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.4594|267.43M|267.49M|2020-08-05|Aug 05, 2020|06/2020|0.43|0.42|265.61M|257.32M|2020-05-04|May 04, 2020|03/2020|0.55|0.5|312.56M|277.56M|2020-02-25|Feb 25, 2020|12/2019|0.47|0.53|286.43M|312.22M 2021-12-04 07:57:13|00902|39242|/equities/old-republic-international|R1000VALUE||USD|Financial|Insurance|United States|US6802231042|9000|Old Republic Stock Price Today ORI Live Ticker - Investing.com|7.07B|7070000000|23.75|1,701,810|36.42%|17.3-26.69|23.63-24.18|24.1|297758746|0.89|5.12|8.57B|8570000000|4.75|0.88|3.65%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.6209|2.01B|1.86B|2021-07-22|Jul 22, 2021|06/2021|0.73|0.5273|2.25B|1.71B|2021-04-22|Apr 22, 2021|03/2021|0.69|0.4679|2.36B|1.72B|2021-01-28|Jan 28, 2021|12/2020|0.75|0.4301|2.42B|1.75B|2020-10-22|Oct 22, 2020|09/2020|0.62|0.4416|1.88B|1.68B|2020-07-23|Jul 23, 2020|06/2020|0.42|0.39|1.97B|1.95B|2020-04-23|Apr 23, 2020|03/2020|0.47|0.32|701.5M|341M|2020-01-23|Jan 23, 2020|12/2019|0.47|0.42|1.93B|1.6B 2021-12-04 07:57:18|00903|8185|/equities/us-steel-corp|R1000VALUE||USD|Materials|Metals & Mining|United States|US9129091081|23350|United States Steel Stock Price Today X Live Ticker - Investing.com|6.1B|6100000000|22.57|21,403,823|48.29%|15.88-30.57|22.06-22.8|22.38|270232763|2.11|2.02|17.22B|17220000000|11.07|0.20|0.89%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-28|Oct 28, 2021|09/2021|5.36|4.81|5.96B|5.79B|2021-07-29|Jul 29, 2021|06/2021|3.37|3.08|5.03B|4.63B|2021-04-29|Apr 29, 2021|03/2021|1.08|0.8784|3.66B|3.68B|2021-01-28|Jan 28, 2021|12/2020|-0.27|-0.6963|2.56B|2.58B|2020-10-29|Oct 29, 2020|09/2020|-1.21|-1.45|2.34B|2.14B|2020-07-30|Jul 30, 2020|06/2020|-2.67|-2.55|2.09B|1.84B|2020-04-30|Apr 30, 2020|03/2020|-0.73|-0.84|2.75B|2.8B|2020-01-30|Jan 30, 2020|12/2019|-0.64|-1.03|2.82B|2.78B 2021-12-04 07:57:21|00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||USD|Financial|Banks|United States|US7436061052|3756|Prosperity Bancshares Stock Price Today PB Live Ticker - Investing.com|6.61B|6610000000|71.77|314,845|10.53%|64.4-83.02|71.07-72.83|72.68|92164955|1.23|12.73|591.4M|591400000|5.71|2.08|2.86%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.39|1.37|283.21M|278.02M|2021-07-28|Jul 28, 2021|06/2021|1.41|1.39|280.96M|282.47M|2021-04-28|Apr 28, 2021|03/2021|1.44|1.38|288.59M|282.76M|2021-01-27|Jan 27, 2021|12/2020|1.48|1.35|294.18M|285.4M|2020-10-28|Oct 28, 2020|09/2020|1.4|1.3|293.04M|280.09M|2020-07-29|Jul 29, 2020|06/2020|1.41|1.14|284.63M|279.72M|2020-04-29|Apr 29, 2020|03/2020|1.39|1.14|290.42M|280.65M|2020-01-29|Jan 29, 2020|12/2019|1.01|1.19|267.54M|247.41M 2021-12-04 07:57:25|00905|13992|/equities/royal-gold-inc.|R1000VALUE||USD|Materials|Metals & Mining|United States|US7802871084|28|Royal Gold Stock Price Today RGLD Live Ticker - Investing.com|6.48B|6480000000|98.66|403,523|-10.92%|92.01-129.36|97.95-100.2|98.9|65637291|0.65|24.36|643.41M|643410000|4.05|1.40|1.42%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.07|0.86|174.4M|148.91M|2021-08-11|Aug 11, 2021|06/2021|1.04|0.9|168.03M|165.4M|2021-05-05|May 05, 2021|03/2021|0.84|0.7885|142.59M|143.7M|2021-02-03|Feb 03, 2021|12/2020|0.92|0.8765|158.36M|152.81M|2020-11-04|Nov 04, 2020|09/2020|0.82|0.797|146.88M|145.23M|2020-08-05|Aug 05, 2020|06/2020|0.53|0.56|119.97M|119.97M|2020-05-06|May 06, 2020|03/2020|0.68|0.67|136.44M|133.4M|2020-02-05|Feb 05, 2020|12/2019|0.63|0.63|123.64M|127.78M 2021-12-04 07:57:29|00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||USD|Information Technology|Communications Equipment|United States|US55024U1097|5618|Lumentum Holdings Inc Stock Price Today LITE Live Ticker - Investing.com|6.21B|6210000000|85.90|625,697|-2.48%|65.7-112.07|85-86.81|85.32|72300000|0.81|16.20|1.74B|1740000000|5.27|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||25|2021-11-04|Nov 04, 2021|09/2021|1.79|1.55|448.4M|439.53M|2021-08-18|Aug 18, 2021|06/2021|1.06|1.06|392.1M|383.04M|2021-05-12|May 12, 2021|03/2021|1.4|1.4|419.5M|433.4M|2021-02-02|Feb 02, 2021|12/2020|1.99|1.91|478.8M|481.08M|2020-11-02|Nov 02, 2020|09/2020|1.78|1.47|452.4M|441.3M|2020-08-11|Aug 11, 2020|06/2020|1.18|0.83|368.1M|349.73M|2020-05-05|May 05, 2020|03/2020|1.26|1.05|402.8M|408.5M|2020-02-04|Feb 04, 2020|12/2019|1.53|1.29|457.8M|452.22M 2021-12-04 07:57:33|00907|1152333|/equities/envista-holdings-corp|R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US29415F1049|12400|Envista Holdings Corp Stock Price Today NVST Live Ticker - Investing.com|6.26B|6260000000|38.79|1,297,584|21.79%|30.61-46.52|38.52-39.65|39.01|161368349|-|19.79|2.79B|2790000000|1.97|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.45|0.406|607.3M|652.55M|2021-08-03|Aug 03, 2021|06/2021|0.53|0.4545|740.1M|707.78M|2021-05-05|May 05, 2021|03/2021|0.54|0.3167|709.2M|645.19M|2021-02-10|Feb 10, 2021|12/2020|0.56|0.4142|732.3M|668.49M|2020-10-29|Oct 29, 2020|09/2020|0.48|0.0992|640.5M|523.21M|2020-07-30|Jul 30, 2020|06/2020|-0.1|-0.23|362M|332.24M|2020-05-12|May 12, 2020|03/2019|0.3|--|659.7M|--|2020-05-12|May 12, 2020|03/2020|0.03|0.1|547.2M|569.07M 2021-12-04 07:57:37|00908|39180|/equities/oge-energy|R1000VALUE||USD|Utilities|Electric Utilities|United States|US6708371033|2360|OGE Energy Stock Price Today OGE Live Ticker - Investing.com|7.19B|7190000000|35.94|969,884|10.18%|29.18-36.74|35.35-35.97|35.19|200174540|0.66|14.91|3.56B|3560000000|2.36|1.64|4.66%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.26|1.19|864.4M|938.76M|2021-08-05|Aug 05, 2021|06/2021|0.56|0.5243|577.4M|545.36M|2021-05-06|May 06, 2021|03/2021|0.26|0.2143|1.63B|460.06M|2021-02-25|Feb 25, 2021|12/2020|0.3|0.2913|485.4M|562.62M|2020-11-05|Nov 05, 2020|09/2020|1.04|1.06|702.1M|753.83M|2020-08-06|Aug 06, 2020|06/2020|0.51|0.47|503.5M|540.73M|2020-05-07|May 07, 2020|03/2020|0.23|0.2|431.3M|500.4M|2020-02-27|Feb 27, 2020|12/2019|0.18|0.29|472.5M|555.46M 2021-12-04 07:57:41|00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US57164Y1073|18000|Marriot Vacations Worldwide Stock Price Today VAC Live Ticker - Investing.com|6.4B|6400000000|150.35|305,981|9.37%|121.89-190.97|148.65-156.37|154.51|42595068|2.35|-|3.54B|3540000000|-1.21|2.16|1.40%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.6|1.6|1.05B|1.05B|2021-07-28|Jul 28, 2021|06/2021|0.85|0.89|979M|920.22M|2021-05-05|May 05, 2021|03/2021|-0.49|-0.3045|759M|782.53M|2021-02-24|Feb 24, 2021|12/2020|-0.05|-0.0203|747M|717.63M|2020-11-04|Nov 04, 2020|09/2020|-0.81|-0.674|649M|617.8M|2020-07-29|Jul 29, 2020|06/2020|-1.76|-1.24|480M|445.64M|2020-05-22|May 22, 2020|03/2020|2.15|1.8|1.01B|1.01B|2020-02-26|Feb 26, 2020|12/2019|2.43|2.58|1.15B|1.14B 2021-12-04 07:57:46|00910|39186|/equities/huntsman|R1000VALUE||USD|Materials|Chemicals|United States|US4470111075|9000|Huntsman Stock Price Today HUN Live Ticker - Investing.com|6.94B|6940000000|31.85|2,359,175|28.95%|24.09-34.47|31.65-32.35|32.12|218030754|1.28|8.96|7.81B|7810000000|3.58|0.75|2.34%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.08|0.9389|2.29B|2.01B|2021-07-30|Jul 30, 2021|06/2021|0.86|0.8076|2.02B|1.86B|2021-04-30|Apr 30, 2021|03/2021|0.66|0.5875|1.84B|1.75B|2021-02-12|Feb 12, 2021|12/2020|0.51|0.4641|1.67B|1.65B|2020-10-29|Oct 29, 2020|09/2020|0.32|0.2706|1.51B|1.49B|2020-07-28|Jul 28, 2020|06/2020|-0.14|-0.17|1.25B|1.15B|2020-05-01|May 01, 2020|03/2020|0.29|0.19|1.59B|1.53B|2020-02-13|Feb 13, 2020|12/2019|0.29|0.31|1.66B|1.61B 2021-12-04 07:57:52|00911|17148|/equities/sei-investments|R1000VALUE||USD|Financial|Capital Markets|United States|US7841171033|3976|SEI Stock Price Today SEIC Live Ticker - Investing.com|8.35B|8350000000|59.90|482,552|8.55%|52.12-65.22|59.24-60.95|60.78|139452507|1.08|16.66|1.86B|1860000000|3.65|0.72|1.22%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.97|0.9533|485.32M|482.33M|2021-07-21|Jul 21, 2021|06/2021|0.93|0.92|475.65M|464.69M|2021-04-21|Apr 21, 2021|03/2021|0.89|0.8833|455.69M|455M|2021-01-27|Jan 27, 2021|12/2020|0.86|0.7971|443.72M|436.79M|2020-10-21|Oct 21, 2020|09/2020|0.75|0.8|424.93M|420.44M|2020-07-22|Jul 22, 2020|06/2020|0.68|0.68|400.65M|402.38M|2020-04-23|Apr 23, 2020|03/2020|0.72|0.77|414.76M|409.12M|2020-01-29|Jan 29, 2020|12/2019|0.84|0.85|423.23M|422.83M 2021-12-04 07:57:58|00912|17585|/equities/woodward|R1000VALUE||USD|Industrials|Machinery|United States|US9807451037|7248|Woodward Stock Price Today WWD Live Ticker - Investing.com|6.72B|6720000000|106.51|284,152|-8.76%|102.43-130.72|105.51-108.41|107.66|63069870|1.64|33.48|2.25B|2250000000|3.18|0.65|0.60%|Jan 24, 2022|2022-01-24||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.82|0.858|570.22M|598.68M|2021-08-02|Aug 02, 2021|06/2021|0.74|0.978|556.68M|617.13M|2021-05-03|May 03, 2021|03/2021|1.04|0.801|581.32M|572.33M|2021-02-01|Feb 01, 2021|12/2020|0.64|0.6791|537.62M|542.87M|2020-11-19|Nov 19, 2020|09/2020|0.75|0.537|531.26M|520.5M|2020-08-06|Aug 06, 2020|06/2020|0.48|0.37|523.83M|508.1M|2020-05-04|May 04, 2020|03/2020|1.61|1.11|720.22M|701.9M|2020-02-03|Feb 03, 2020|12/2019|1.1|1.02|720.36M|676.16M 2021-12-04 07:58:01|00913|17440|/equities/amerco|R1000VALUE||USD|Industrials|Road & Rail|United States|US0235861004|22052|Amerco Stock Price Today UHAL Live Ticker - Investing.com|13.74B|13740000000|700.91|40,053|64.37%|420.72-769.9|699.68-728.55|723.62|19607788|0.88|14.02|5.37B|5370000000|51.6|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|20.9|15.48|1.66B|1.57B|2021-08-04|Aug 04, 2021|06/2021|17.6|8.06|1.47B|1.24B|2021-05-26|May 26, 2021|03/2021|3.76|5.07|1.06B|999.16M|2021-02-03|Feb 03, 2021|12/2020|9.33|7.08|1.17B|1.07B|2020-11-04|Nov 04, 2020|09/2020|13.58|4.58|1.32B|998.4M|2020-08-05|Aug 05, 2020|06/2020|4.47|1.78|987.24M|866.5M|2020-05-27|May 27, 2020|03/2020|-1.21|-2.93|821.53M|744M|2020-02-05|Feb 05, 2020|12/2019|1.58|3.89|927.88M|920.68M 2021-12-04 07:58:06|00914|39245|/equities/omega-healthcare|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6819361006|68|Omega Healthcare Stock Price Today OHI Live Ticker - Investing.com|6.78B|6780000000|27.62|3,116,444|-26.91%|27.26-39.31|27.44-28.34|28.43|245371495|0.93|15.48|1.08B|1080000000|1.84|2.68|9.43%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.43|243.58M|231.76M|2021-08-02|Aug 02, 2021|06/2021|0.36|0.4275|218M|229.66M|2021-05-03|May 03, 2021|03/2021|0.69|0.448|234.83M|226.09M|2021-02-04|Feb 04, 2021|12/2020|0.27|0.4067|224.08M|216.83M|2020-10-29|Oct 29, 2020|09/2020|-0.4|0.1533|81.21M|183.42M|2020-08-05|Aug 05, 2020|06/2020|0.43|0.4|217.4M|225.53M|2020-05-04|May 04, 2020|03/2020|0.39|0.42|218.13M|216.05M|2020-02-05|Feb 05, 2020|12/2019|0.27|0.39|212.18M|203.97M 2021-12-04 07:58:09|00915|20749|/equities/eagle-materials-inc|R1000VALUE||USD|Materials|Construction Materials|United States|US26969P1084|2200|Eagle Materials Stock Price Today EXP Live Ticker - Investing.com|6.32B|6320000000|155.49|335,758|61.53%|94.8-166.42|153.22-157.96|158.48|40673931|1.28|19.32|1.73B|1730000000|8.2|1.00|0.63%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.73|2.71|509.69M|505.81M|2021-07-28|Jul 28, 2021|06/2021|2.25|2.06|475.77M|465.66M|2021-05-19|May 19, 2021|03/2021|1.56|1.23|343.3M|334.9M|2021-01-28|Jan 28, 2021|12/2020|1.94|1.73|404.67M|390M|2020-10-29|Oct 29, 2020|09/2020|2.02|1.86|447.68M|446.84M|2020-07-30|Jul 30, 2020|06/2020|1.57|1.12|428.02M|380.57M|2020-05-19|May 19, 2020|03/2020|1.28|0.87|315.44M|282.82M|2020-02-04|Feb 04, 2020|12/2019|1.51|1.5|350.25M|352.81M 2021-12-04 07:58:14|00916|20565|/equities/caci-international-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US1271903049|22000|CACI Stock Price Today CACI Live Ticker - Investing.com|6.15B|6150000000|263.76|122,776|8.77%|215.18-290.7|261.56-266|265.66|23327067|0.98|14.47|6.08B|6080000000|18.36|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.24|4.13|1.49B|1.5B|2021-08-11|Aug 11, 2021|06/2021|5.74|5.62|1.56B|1.57B|2021-04-21|Apr 21, 2021|03/2021|4.78|3.78|1.55B|1.57B|2021-01-27|Jan 27, 2021|12/2020|4.18|3.6|1.47B|1.5B|2020-10-28|Oct 28, 2020|09/2020|3.67|3.11|1.46B|1.45B|2020-08-12|Aug 12, 2020|06/2020|3.68|3.44|1.5B|1.47B|2020-04-29|Apr 29, 2020|03/2020|3.16|3.12|1.47B|1.43B|2020-01-29|Jan 29, 2020|12/2019|3.11|2.79|1.4B|1.37B 2021-12-04 07:58:19|00917|39324|/equities/popular-inc|R1000VALUE||USD|Financial|Banks|United States|PR7331747001|8522|Popular Stock Price Today BPOP Live Ticker - Investing.com|6.21B|6210000000|77.79|410,863|52.83%|50.67-87.15|77.25-80.09|79.89|79857220|1.14|7.29|1.38B|1380000000|10.96|1.80|2.25%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-20|Oct 20, 2021|09/2021|3.09|2.24|658.65M|649.16M|2021-07-22|Jul 22, 2021|06/2021|2.66|2.03|642.34M|638.89M|2021-04-28|Apr 28, 2021|03/2021|3.12|1.86|632.77M|629.51M|2021-01-28|Jan 28, 2021|12/2020|2.1|1.62|664.27M|622.98M|2020-10-28|Oct 28, 2020|09/2020|2|1.17|589.79M|592.31M|2020-07-23|Jul 23, 2020|06/2020|1.49|0.92|562.94M|617.68M|2020-04-30|Apr 30, 2020|03/2020|0.37|1.47|315.64M|652.63M|2020-01-28|Jan 28, 2020|12/2019|1.72|1.55|619.84M|658.15M 2021-12-04 07:58:22|00918|39240|/equities/ingredion-inc|R1000VALUE||USD|Consumer Staples|Food Products|United States|US4571871023|12000|Ingredion Stock Price Today INGR Live Ticker - Investing.com|6.26B|6260000000|94.11|380,654|20.3%|73.82-101.3|93.71-95.56|94.09|66535932|0.84|38.99|6.73B|6730000000|2.41|2.60|2.76%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.67|1.45|1.76B|1.73B|2021-08-03|Aug 03, 2021|06/2021|2.05|1.59|1.76B|1.74B|2021-05-04|May 04, 2021|03/2021|1.85|1.62|1.61B|1.58B|2021-02-03|Feb 03, 2021|12/2020|1.75|1.46|1.59B|1.57B|2020-11-01|Nov 01, 2020|09/2020|1.77|1.45|1.5B|1.47B|2020-08-04|Aug 04, 2020|06/2020|1.12|1.37|1.35B|1.37B|2020-05-05|May 05, 2020|03/2020|1.59|1.52|1.54B|1.48B|2020-02-11|Feb 11, 2020|12/2019|1.61|1.49|1.55B|1.45B 2021-12-04 07:58:26|00919|21040|/equities/primerica-inc|R1000VALUE||USD|Financial|Insurance|United States|US74164M1080|2230|Primerica Stock Price Today PRI Live Ticker - Investing.com|5.79B|5790000000|146.67|113,975|8.58%|128.84-179.51|145-148.98|148.48|39489856|1.42|13.47|2.58B|2580000000|11.02|1.88|1.27%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|2.98|2.98|693.24M|596.74M|2021-08-05|Aug 05, 2021|06/2021|3.25|2.92|654.69M|542.49M|2021-05-05|May 05, 2021|03/2021|2.44|2.38|637.71M|606.65M|2021-02-09|Feb 09, 2021|12/2020|2.45|2.49|598.33M|573.7M|2020-11-04|Nov 04, 2020|09/2020|2.78|2.35|568.46M|538.75M|2020-08-05|Aug 05, 2020|06/2020|2.44|2.08|525.82M|507.14M|2020-04-29|Apr 29, 2020|03/2020|2.05|1.95|524.94M|515.88M|2020-02-11|Feb 11, 2020|12/2019|2.22|2.11|531.96M|518.87M 2021-12-04 07:58:30|00920|29665|/equities/post-holdings|R1000VALUE||USD|Consumer Staples|Food Products|United States|US7374461041|10200|Post Stock Price Today POST Live Ticker - Investing.com|6.09B|6090000000|97.34|386,519|3.88%|91.8-117.91|96.89-99|98.29|62543115|0.73|39.10|6.23B|6230000000|2.51|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.44|0.9408|1.7B|1.66B|2021-08-05|Aug 05, 2021|06/2021|0.93|0.9655|1.59B|1.5B|2021-05-06|May 06, 2021|03/2021|0.29|0.5519|1.48B|1.42B|2021-02-04|Feb 04, 2021|12/2020|0.72|0.7032|1.46B|1.42B|2020-11-19|Nov 19, 2020|09/2020|0.58|0.7723|1.41B|1.44B|2020-08-06|Aug 06, 2020|06/2020|0.75|0.71|1.34B|1.37B|2020-05-07|May 07, 2020|03/2020|0.65|0.88|1.49B|1.42B|2020-02-06|Feb 06, 2020|12/2019|0.76|1.13|1.46B|1.47B 2021-12-04 07:58:34|00921|989528|/equities/valvoline-inc|R1000VALUE||USD|Materials|Chemicals|United States|US92047W1018|9800|Valvoline Inc Stock Price Today VVV Live Ticker - Investing.com|6.17B|6170000000|34.28|1,045,404|50.42%|22.53-37.41|34.02-35.1|34.37|180039902|1.35|14.93|2.98B|2980000000|2.3|0.50|1.45%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4733|835M|828.93M|2021-08-04|Aug 04, 2021|06/2021|0.55|0.4498|792M|745.24M|2021-04-28|Apr 28, 2021|03/2021|0.46|0.3688|701M|658.26M|2021-02-03|Feb 03, 2021|12/2020|0.41|0.3692|653M|629.9M|2020-10-28|Oct 28, 2020|09/2020|0.46|0.3652|652M|617.29M|2020-08-03|Aug 03, 2020|06/2020|0.28|0.25|516M|768.74M|2020-05-06|May 06, 2020|03/2020|0.39|0.37|578M|589.49M|2020-02-03|Feb 03, 2020|12/2019|0.35|0.3|607M|581.77M 2021-12-04 07:58:39|00922|39177|/equities/douglas-emmett|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US25960P1093|700|Douglas Emmett Stock Price Today DEI Live Ticker - Investing.com|6.72B|6720000000|32.69|985,051|4.14%|26.45-36.97|32.47-33.84|33.45|205585780|0.84|93.51|894.93M|894930000|0.36|1.12|3.35%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.0719|238.24M|226.75M|2021-08-10|Aug 10, 2021|06/2021|0.09|0.09|225.01M|225.01M|2021-05-04|May 04, 2021|03/2021|0.06|0.0258|216.3M|218.73M|2021-02-09|Feb 09, 2021|12/2020|0.1|0.0116|215.39M|220.18M|2020-11-02|Nov 02, 2020|09/2020|0.02|0.0133|216.99M|221.17M|2020-08-06|Aug 06, 2020|06/2020|0.01|0.11|207.8M|234.02M|2020-05-07|May 07, 2020|03/2020|0.15|0.03|251.35M|241.88M|2020-02-11|Feb 11, 2020|12/2019|1.58|0.15|243.89M|239.36M 2021-12-04 07:58:43|00923|1075387|/equities/nvent-electric|R1000VALUE||USD|Industrials|Electrical Equipment|United States|IE00BDVJJQ56|8800|nVent Electric PLC Stock Price Today NVT Live Ticker - Investing.com|6B|6000000000|35.66|759,437|55.11%|21.81-38.37|35.15-36.51|36.27|168200000|1.54|24.28|2.31B|2310000000|1.49|0.70|1.93%|Feb 09, 2022|2022-02-09||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.53|0.4828|642.8M|601.47M|2021-08-03|Aug 03, 2021|06/2021|0.5|0.4034|601.3M|539.25M|2021-04-29|Apr 29, 2021|03/2021|0.39|0.3515|548.9M|509.17M|2021-02-09|Feb 09, 2021|12/2020|0.43|0.4208|521.2M|515.88M|2020-10-30|Oct 30, 2020|09/2020|0.45|0.4032|509.3M|494.67M|2020-07-31|Jul 31, 2020|06/2020|0.29|0.26|447.2M|437.09M|2020-04-29|Apr 29, 2020|03/2020|0.34|0.37|520.9M|536.61M|2020-02-05|Feb 05, 2020|12/2019|0.47|0.44|566.7M|580.08M 2021-12-04 07:58:47|00924|48391|/equities/springleaf-hldgs|R1000VALUE||USD|Financial|Consumer Finance|United States|US68268W1036|8300|OneMain Holdings Inc Stock Price Today OMF Live Ticker - Investing.com|6.58B|6580000000|50.80|1,444,774|36.27%|37.01-63.19|50.2-51.92|51.7|129486199|1.96|4.93|4.92B|4920000000|10.5|2.80|5.42%|Feb 14, 2022|2022-02-14||||||||||32|2021-10-20|Oct 20, 2021|09/2021|2.37|2.3|1.03B|940.85M|2021-07-21|Jul 21, 2021|06/2021|2.66|2.19|990M|879.46M|2021-04-26|Apr 26, 2021|03/2021|3.37|2.15|916M|905.78M|2021-02-08|Feb 08, 2021|12/2020|2.77|2|987M|953.96M|2020-10-26|Oct 26, 2020|09/2020|2.19|1.26|935M|922.49M|2020-07-27|Jul 27, 2020|06/2020|0.8|0.22|954M|892.21M|2020-04-27|Apr 27, 2020|03/2020|0.33|0.76|992M|935.82M|2020-02-10|Feb 10, 2020|12/2019|1.96|1.75|1.02B|991.22M 2021-12-04 07:58:51|00925|16321|/equities/interactive-broke|R1000VALUE||USD|Financial|Capital Markets|United States|US45841N1072|2471|Interactive Brokers Stock Price Today IBKR Live Ticker - Investing.com|31.32B|31320000000|74.91|823,347|36.9%|52.92-80.57|74-76.9|76.51|418053646|0.66|22.47|2.93B|2930000000|3.41|0.40|0.52%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.78|0.756|650M|640.34M|2021-07-20|Jul 20, 2021|06/2021|0.82|0.824|650M|664.23M|2021-04-20|Apr 20, 2021|03/2021|0.98|0.9086|796M|733.75M|2021-01-19|Jan 19, 2021|12/2020|0.69|0.5923|599M|543.7M|2020-10-20|Oct 20, 2020|09/2020|0.53|0.5485|548M|512.01M|2020-07-21|Jul 21, 2020|06/2020|0.57|0.31|539M|482.83M|2020-04-21|Apr 21, 2020|03/2020|0.69|0.64|581M|582.39M|2020-01-21|Jan 21, 2020|12/2019|0.66|0.6|500M|504.28M 2021-12-04 07:58:57|00926|16855|/equities/bank-of-the-ozark|R1000VALUE||USD|Financial|Banks|United States|US06417N1037|2652|Bank Ozk Stock Price Today OZK Live Ticker - Investing.com|5.75B|5750000000|44.70|550,123|53.08%|29.64-48.15|44.39-45.94|45.8|128711931|1.65|10.82|580.48M|580480000|4.23|1.16|2.53%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1|0.9686|273.94M|266.93M|2021-07-22|Jul 22, 2021|06/2021|1.16|0.923|268.49M|259.36M|2021-04-22|Apr 22, 2021|03/2021|1.14|0.8639|266.75M|258.39M|2021-01-21|Jan 21, 2021|12/2020|0.93|0.7832|266.26M|251.73M|2020-10-22|Oct 22, 2020|09/2020|0.84|0.5765|251.33M|244.3M|2020-07-23|Jul 23, 2020|06/2020|0.39|0.39|238.18M|233.42M|2020-04-23|Apr 23, 2020|03/2020|0.09|0.61|237.46M|234.38M|2020-01-16|Jan 16, 2020|12/2019|0.78|0.76|245.38M|239.89M 2021-12-04 07:59:01|00927|20882|/equities/mdu-res-group-inc|R1000VALUE||USD|Utilities|Multi-Utilities|United States|US5526901096|15600|MDU Resources Stock Price Today MDU Live Ticker - Investing.com|5.72B|5720000000|28.12|791,980|12.71%|24.29-35.02|27.8-28.18|27.71|203350740|0.78|13.87|5.62B|5620000000|2|0.87|3.14%|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.68|0.824|1.59B|1.93B|2021-08-04|Aug 04, 2021|06/2021|0.5|0.5289|1.42B|1.46B|2021-05-05|May 05, 2021|03/2021|0.26|0.1517|1.23B|588.41M|2021-02-03|Feb 03, 2021|12/2020|0.56|0.5196|1.39B|--|2020-11-04|Nov 04, 2020|09/2020|0.76|0.6334|1.59B|--|2020-08-05|Aug 05, 2020|06/2020|0.5|0.29|1.36B|--|2020-05-07|May 07, 2020|03/2020|0.13|0.22|1.2B|--|2020-02-04|Feb 04, 2020|12/2019|0.47|0.39|1.38B|1.19B 2021-12-04 07:59:06|00928|20726|/equities/sonoco-products-comp|R1000VALUE||USD|Materials|Containers & Packaging|United States|US8354951027|20000|Sonoco Products Stock Price Today SON Live Ticker - Investing.com|5.8B|5800000000|58.99|497,595|0.56%|57.21-69.83|58.77-59.89|58.98|98326308|0.79|-|5.53B|5530000000|-1.62|1.80|3.05%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.91|0.8873|1.42B|1.37B|2021-07-22|Jul 22, 2021|06/2021|0.84|0.8575|1.38B|1.3B|2021-04-22|Apr 22, 2021|03/2021|0.9|0.8518|1.35B|1.33B|2021-02-11|Feb 11, 2021|12/2020|0.82|0.7662|1.38B|1.32B|2020-10-22|Oct 22, 2020|09/2020|0.86|0.8197|1.31B|1.32B|2020-07-16|Jul 16, 2020|06/2020|0.79|0.77|1.25B|1.32B|2020-04-16|Apr 16, 2020|03/2020|0.94|0.83|1.3B|1.36B|2020-02-13|Feb 13, 2020|12/2019|0.75|0.75|1.31B|1.33B 2021-12-04 07:59:10|00929|39133|/equities/colfax|R1000VALUE||USD|Industrials|Machinery|United States|US1940141062|15400|Colfax Stock Price Today CFX Live Ticker - Investing.com|6.95B|6950000000|44.89|1,184,703|20.83%|34.94-54.67|44.15-46.19|45.98|154781842|2.18|58.77|3.66B|3660000000|0.78|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.54|0.5332|965.89M|958.15M|2021-07-28|Jul 28, 2021|06/2021|0.56|0.5306|985.93M|922.15M|2021-04-29|Apr 29, 2021|03/2021|0.44|0.3976|879.21M|837.63M|2021-02-18|Feb 18, 2021|12/2020|0.51|0.4987|828.12M|830.19M|2020-10-29|Oct 29, 2020|09/2020|0.41|0.3878|805.93M|761.5M|2020-08-06|Aug 06, 2020|06/2020|0.09|0.05|620.36M|594.92M|2020-05-07|May 07, 2020|03/2020|0.38|0.37|816.36M|794.93M|2020-02-21|Feb 21, 2020|12/2019|0.61|0.56|888.37M|883.96M 2021-12-04 07:59:13|00930|20572|/equities/cousins-properties-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2227955026|316|Cousins Properties Stock Price Today CUZ Live Ticker - Investing.com|5.66B|5660000000|38.08|633,122|14.66%|31.01-40.66|37.76-38.84|38.52|148688036|1.01|46.81|748.07M|748070000|0.82|1.24|3.22%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.1871|185.52M|181.06M|2021-07-29|Jul 29, 2021|06/2021|0.19|0.1961|181.77M|183.6M|2021-04-29|Apr 29, 2021|03/2021|0.2|0.1868|184.81M|184.64M|2021-02-11|Feb 11, 2021|12/2020|0.07|0.1945|178.63M|181.35M|2020-10-28|Oct 28, 2020|09/2020|0.19|0.1684|179.02M|175.81M|2020-07-30|Jul 30, 2020|06/2020|0.16|0.15|175.1M|173.55M|2020-04-30|Apr 30, 2020|03/2020|1.18|0.18|189.13M|184.42M|2020-02-06|Feb 06, 2020|12/2019|0.8|0.11|189.65M|183.94M 2021-12-04 07:59:18|00931|16700|/equities/national-instrume|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US6365181022|7000|National Instruments Stock Price Today NATI Live Ticker - Investing.com|5.32B|5320000000|40.32|698,064|4.08%|38.14-47.4|39.91-41.96|41.69|131881802|1.09|100.15|1.42B|1420000000|0.4|1.08|2.59%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.2|0.18|367.16M|373.94M|2021-07-29|Jul 29, 2021|06/2021|0.13|0.0475|346.7M|323.9M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.086|335.18M|338.63M|2021-01-28|Jan 28, 2021|12/2020|0.04|0.1817|369.8M|363.18M|2020-10-29|Oct 29, 2020|09/2020|-0.04|0.0883|308.12M|305.05M|2020-07-30|Jul 30, 2020|06/2020|0.08|0.09|301.33M|304.51M|2020-04-30|Apr 30, 2020|03/2020|1.01|0.5|309.38M|315.21M|2020-01-30|Jan 30, 2020|12/2019|0.45|0.33|367.47M|357.97M 2021-12-04 07:59:22|00932|20632|/equities/evercore-partners-inc|R1000VALUE||USD|Financial|Capital Markets|United States|US29977A1051|1950|Evercore Stock Price Today EVR Live Ticker - Investing.com|5.98B|5980000000|134.17|382,549|41.1%|93.55-164.63|132.08-140.47|139.15|44541882|1.65|9.15|3.11B|3110000000|15.21|2.72|1.95%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.96|3.06|827.95M|660.05M|2021-07-28|Jul 28, 2021|06/2021|3.17|2.79|692.17M|640.19M|2021-04-28|Apr 28, 2021|03/2021|3.29|2.56|666.88M|571.22M|2021-02-03|Feb 03, 2021|12/2020|5.67|2.12|969.92M|554.76M|2020-10-21|Oct 21, 2020|09/2020|1.11|0.3819|407.52M|325.02M|2020-07-22|Jul 22, 2020|06/2020|1.53|1.39|512.4M|468.1M|2020-04-22|Apr 22, 2020|03/2020|1.21|1.1|433.05M|405.75M|2020-01-29|Jan 29, 2020|12/2019|2.72|2.36|666.35M|572.58M 2021-12-04 07:59:25|00933|39244|/equities/new-york-community-bancorp|R1000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US6494451031|2948|NewYork Community Bancorp Stock Price Today NYCB Live Ticker - Investing.com|5.6B|5600000000|12.04|5,484,442|18.5%|9.95-14.33|11.94-12.24|12.18|465020799|0.96|10.75|877M|877000000|1.13|0.68|5.58%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.3197|333M|346.15M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.2962|347M|334.96M|2021-04-26|Apr 26, 2021|03/2021|0.29|0.2738|332.07M|324.22M|2021-01-27|Jan 27, 2021|12/2020|0.39|0.2588|322.95M|314.1M|2020-10-28|Oct 28, 2020|09/2020|0.23|0.2316|295.65M|297.59M|2020-07-29|Jul 29, 2020|06/2020|0.21|0.19|281.25M|278.6M|2020-04-29|Apr 29, 2020|03/2020|0.2|0.16|261.37M|265.41M|2020-01-29|Jan 29, 2020|12/2019|0.2|0.19|259.93M|257.91M 2021-12-04 07:59:30|00934|41242|/equities/spirit-relty-ctl|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US84860W3007|0|Spirit Realty Capital Inc Stock Price Today SRC Live Ticker - Investing.com|5.51B|5510000000|44.72|688,765|19.29%|36.89-52.29|44.33-45.5|45.52|123315536|1.34|36.22|580.97M|580970000|1.26|2.55|5.61%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.32|0.3559|151.51M|151.27M|2021-08-03|Aug 03, 2021|06/2021|0.74|0.262|164.45M|163.08M|2021-05-05|May 05, 2021|03/2021|-0.04|0.2217|134.72M|133.05M|2021-02-19|Feb 19, 2021|12/2020|0.24|0.1812|128.43M|124.07M|2020-11-02|Nov 02, 2020|09/2020|0.11|0.1871|112.96M|118.21M|2020-07-31|Jul 31, 2020|06/2020|-0.03|0.19|117.45M|119.13M|2020-05-05|May 05, 2020|03/2020|-0.18|0.21|121.96M|122.03M|2020-02-25|Feb 25, 2020|12/2019|0.02|0.25|118.74M|119.12M 2021-12-04 07:59:33|00935|39293|/equities/manpower-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US56418H1005|25000|ManpowerGroup Inc Stock Price Today MAN Live Ticker - Investing.com|5.02B|5020000000|92.62|381,219|4.54%|85.97-125.07|91.72-94.92|93.63|54239893|2.02|15.07|20.4B|20400000000|6.21|2.52|2.69%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.93|1.91|5.14B|5.3B|2021-07-20|Jul 20, 2021|06/2021|1.89|1.42|5.28B|5.15B|2021-04-20|Apr 20, 2021|03/2021|1.05|0.6705|4.92B|4.67B|2021-02-02|Feb 02, 2021|12/2020|1.48|1.14|5.05B|4.76B|2020-10-20|Oct 20, 2020|09/2020|1.2|0.6417|4.58B|4.27B|2020-07-20|Jul 20, 2020|06/2020|0.18|0.22|3.74B|3.62B|2020-04-21|Apr 21, 2020|03/2020|0.71|0.83|4.62B|4.33B|2020-01-31|Jan 31, 2020|12/2019|2.15|2.04|5.2B|5.19B 2021-12-04 07:59:39|00936|20812|/equities/dolby-laboratories|R1000VALUE||USD|Information Technology|Software|United States|US25659T1079|2289|Dolby Labs Stock Price Today DLB Live Ticker - Investing.com|8.78B|8780000000|86.75|376,922|-3.84%|83.1-104.74|85-86.81|85.45|101160506|0.97|28.73|1.28B|1280000000|2.97|1.00|1.17%|Jan 26, 2022|2022-01-26||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.42|0.3525|285.03M|299.95M|2021-07-29|Jul 29, 2021|06/2021|0.52|0.2759|286.8M|278.79M|2021-05-04|May 04, 2021|03/2021|0.73|0.4575|319.56M|294.29M|2021-01-28|Jan 28, 2021|12/2020|1.3|0.796|389.87M|345.33M|2020-11-12|Nov 12, 2020|09/2020|0.26|0.148|271.19M|244.43M|2020-08-03|Aug 03, 2020|06/2020|0.66|0.08|246.91M|232.61M|2020-05-04|May 04, 2020|03/2020|0.86|0.9|351.82M|361.35M|2020-01-29|Jan 29, 2020|12/2019|0.47|0.3|291.88M|285.81M 2021-12-04 07:59:53|00937|16859|/equities/pacwest-bancorp|R1000VALUE||USD|Financial|Banks|United States|US6952631033|1700|PacWest Stock Price Today PACW Live Ticker - Investing.com|5.11B|5110000000|43.55|712,399|77.47%|24.19-50.42|43.18-44.89|44.95|117245133|1.49|8.80|980.46M|980460000|4.95|1.00|2.22%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-18|Oct 18, 2021|09/2021|1.17|1.03|327.19M|316.48M|2021-07-19|Jul 19, 2021|06/2021|1.52|0.979|306.68M|304.71M|2021-04-20|Apr 20, 2021|03/2021|1.27|0.912|306.1M|294.13M|2021-01-20|Jan 20, 2021|12/2020|0.99|0.6592|299.06M|281.88M|2020-10-14|Oct 14, 2020|09/2020|0.38|0.6375|289.58M|284.54M|2020-07-16|Jul 16, 2020|06/2020|0.28|0.41|293.14M|278.37M|2020-04-21|Apr 21, 2020|03/2020|-12.23|0.7|278.85M|267.77M|2020-01-21|Jan 21, 2020|12/2019|0.98|0.88|273.8M|281.67M 2021-12-04 07:59:58|00938|8089|/equities/slm-corporation|R1000VALUE||USD|Financial|Consumer Finance|United States|US78442P1066|1600|SLM Stock Price Today SLM Live Ticker - Investing.com|5.3B|5300000000|18.07|2,143,058|57.89%|11.14-21.4|17.88-18.6|18.45|293177407|1.28|5.19|948.51M|948510000|3.55|0.44|2.38%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.24|0.1769|371.4M|371.2M|2021-07-21|Jul 21, 2021|06/2021|0.45|0.367|391.05M|373.25M|2021-04-21|Apr 21, 2021|03/2021|1.77|1.07|744.54M|675.35M|2021-01-27|Jan 27, 2021|12/2020|1.15|0.3702|367.47M|383.43M|2020-10-21|Oct 21, 2020|09/2020|0.47|0.1051|374.2M|374.1M|2020-07-22|Jul 22, 2020|06/2020|-0.22|0.11|378M|362.75M|2020-04-22|Apr 22, 2020|03/2020|0.79|0.81|692.1M|692M|2020-01-22|Jan 22, 2020|12/2019|0.33|0.3|415.15M|415.19M 2021-12-04 08:00:02|00939|101886|/equities/platform-sp|R1000VALUE||USD|Materials|Chemicals|United States|US28618M1062|4400|Element Solutions Inc Stock Price Today ESI Live Ticker - Investing.com|5.61B|5610000000|22.68|1,462,021|53.76%|14.62-26.92|22.47-23.17|23.01|247503402|1.52|25.14|2.29B|2290000000|0.92|0.32|1.39%|Mar 01, 2022|2022-03-01||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.35|0.3382|616.2M|578.47M|2021-07-28|Jul 28, 2021|06/2021|0.35|0.3415|586.6M|544.15M|2021-04-28|Apr 28, 2021|03/2021|0.37|0.3109|550.1M|505.26M|2021-02-24|Feb 24, 2021|12/2020|0.31|0.2836|536.6M|495.11M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.2046|477.5M|437.71M|2020-08-04|Aug 04, 2020|06/2020|0.18|0.14|387M|377.89M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.2|452.6M|436.38M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.2|454.7M|449.09M 2021-12-04 08:00:06|00940|15321|/equities/acadia-healthcare|R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US00404A1097|35400|Acadia Healthcare Stock Price Today ACHC Live Ticker - Investing.com|5.05B|5050000000|56.19|454,812|34.17%|41.72-68.65|55.28-57.19|57.24|89935616|1.42|26.34|3.81B|3810000000|2.13|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.72|0.7242|587.56M|591.41M|2021-08-02|Aug 02, 2021|06/2021|0.71|0.6287|582.16M|560.76M|2021-04-29|Apr 29, 2021|03/2021|0.47|0.4449|551.2M|544.71M|2021-02-25|Feb 25, 2021|12/2020|1.13|0.6355|541.28M|826.97M|2020-10-29|Oct 29, 2020|09/2020|0.68|0.5374|833.3M|800.25M|2020-08-04|Aug 04, 2020|06/2020|0.54|0.39|750.31M|763.07M|2020-05-04|May 04, 2020|03/2020|0.42|0.38|782.81M|793.23M|2020-02-27|Feb 27, 2020|12/2019|0.51|0.49|780.23M|780.27M 2021-12-04 08:00:12|00941|7865|/equities/autonation-inc|R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US05329W1027|21600|AutoNation Stock Price Today AN Live Ticker - Investing.com|8.13B|8130000000|124.04|1,077,922|87.37%|65.45-133.48|123.36-127.49|126.8|65538144|1.43|8.73|25.05B|25050000000|14.53|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-10-21|Oct 21, 2021|09/2021|5.12|4.2|6.38B|6.29B|2021-07-19|Jul 19, 2021|06/2021|4.83|2.81|6.98B|6.07B|2021-04-20|Apr 20, 2021|03/2021|2.79|1.84|5.9B|5.03B|2021-02-16|Feb 16, 2021|12/2020|2.43|2.01|5.79B|5.56B|2020-10-21|Oct 21, 2020|09/2020|2.38|1.65|5.4B|5.19B|2020-07-23|Jul 23, 2020|06/2020|1.41|0.37|4.53B|4B|2020-05-11|May 11, 2020|03/2020|0.91|0.7|4.66B|4.69B|2020-02-11|Feb 11, 2020|12/2019|1.31|1.14|5.55B|5.53B 2021-12-04 08:00:15|00942|1162794|/equities/albertsons-companies|R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US0130911037|300000|Albertsons Companies Stock Price Today ACI Live Ticker - Investing.com|16.68B|16680000000|35.70|1,414,003|133.79%|14.7-36.59|35.34-36.43|35.98|467124900|-|28.84|68.96B|68960000000|1.25|0.48|1.33%|Jan 11, 2022|2022-01-11||||||||||11|2021-10-18|Oct 18, 2021|08/2021|0.64|0.4645|16.51B|15.86B|2021-07-29|Jul 29, 2021|05/2021|0.89|0.7056|21.27B|20.52B|2021-04-26|Apr 26, 2021|02/2021|0.6|0.5145|15.77B|15.66B|2021-01-12|Jan 12, 2021|11/2020|0.66|0.4226|15.41B|15.33B|2020-10-20|Oct 20, 2020|08/2020|0.6|0.2707|15.76B|15.6B|2020-07-27|Jul 27, 2020|05/2020|1.35|1.31|22.75B|22.79B|2020-04-07|Apr 07, 2020|02/2020|0.28|--|15.44B|--|2019-12-24|Dec 24, 2019|11/2019|0.2|--|14.10B|-- 2021-12-04 08:00:21|00943|21174|/equities/mastec-inc|R1000VALUE||USD|Industrials|Construction & Engineering|United States|US5763231090|25000|MasTec Stock Price Today MTZ Live Ticker - Investing.com|6.45B|6450000000|89.05|679,786|45.46%|61.65-122.33|87.21-92.84|92.06|72444875|1.2|18.60|7.78B|7780000000|4.95|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.81|1.69|2.4B|2.28B|2021-08-05|Aug 05, 2021|06/2021|1.3|1.24|1.96B|2.09B|2021-05-06|May 06, 2021|03/2021|1.1|0.7707|1.78B|1.63B|2021-02-25|Feb 25, 2021|12/2020|1.75|1.67|1.64B|1.81B|2020-10-29|Oct 29, 2020|09/2020|1.83|1.7|1.7B|1.92B|2020-07-30|Jul 30, 2020|06/2020|0.95|0.82|1.57B|1.54B|2020-04-30|Apr 30, 2020|03/2020|0.6|0.45|1.42B|1.29B|2020-02-27|Feb 27, 2020|12/2019|1.3|1.26|1.71B|1.74B 2021-12-04 08:00:28|00944|7860|/equities/ashland-inc|R1000VALUE||USD|Materials|Chemicals|United States|US0441861046|4100|Ashland Stock Price Today ASH Live Ticker - Investing.com|5.81B|5810000000|102.23|452,431|38.81%|73.18-110.74|101.04-103.23|102.46|56838804|1.24|36.61|2.11B|2110000000|2.8|1.20|1.17%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.22|1.32|591M|626.54M|2021-07-27|Jul 27, 2021|06/2021|1.22|1.31|637M|630.21M|2021-04-28|Apr 28, 2021|03/2021|1.05|1.33|598M|636.41M|2021-02-03|Feb 03, 2021|12/2020|0.94|0.6852|552M|539.62M|2020-11-10|Nov 10, 2020|09/2020|1.25|0.7076|609M|594.03M|2020-07-28|Jul 28, 2020|06/2020|0.81|0.8|574M|571.32M|2020-05-05|May 05, 2020|03/2020|0.84|0.83|610M|618.75M|2020-01-27|Jan 27, 2020|12/2019|0.13|0.07|533M|532.59M 2021-12-04 08:00:32|00945|29718|/equities/valmont-industries-inc|R1000VALUE||USD|Industrials|Construction & Engineering|United States|US9202531011|10844|Valmont Industries Stock Price Today VMI Live Ticker - Investing.com|5.21B|5210000000|245.45|83,595|48.97%|166.56-265.09|242.56-248.66|247|21224185|1.15|25.90|3.34B|3340000000|9.54|2.00|0.81%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.57|2.47|868.78M|860.18M|2021-07-21|Jul 21, 2021|06/2021|3.06|2.5|894.63M|815.05M|2021-04-21|Apr 21, 2021|03/2021|2.57|2.12|774.89M|756.27M|2021-02-17|Feb 17, 2021|12/2020|2.2|1.79|798.38M|724.76M|2020-10-21|Oct 21, 2020|09/2020|1.99|1.72|733.97M|689.48M|2020-07-22|Jul 22, 2020|06/2020|2|1.44|688.81M|653.87M|2020-04-22|Apr 22, 2020|03/2020|1.99|1.34|674.2M|674.66M|2020-02-19|Feb 19, 2020|12/2019|1.66|1.84|683.63M|707.9M 2021-12-04 08:00:36|00946|24313|/equities/webster-financial-corp|R1000VALUE||USD|Financial|Banks|United States|US9478901096|3345|Webster Financial Stock Price Today WBS Live Ticker - Investing.com|4.82B|4820000000|53.25|586,516|33.06%|39.64-63.81|52.76-55.13|54.72|90588670|1.41|14.17|627.73M|627730000|3.86|1.60|2.92%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.08|1.08|313.47M|296.9M|2021-07-22|Jul 22, 2021|06/2021|1.21|0.9956|304.26M|296.46M|2021-04-19|Apr 19, 2021|03/2021|1.25|0.8982|300.50M|298.86M|2021-01-21|Jan 21, 2021|12/2020|0.99|0.7386|293.69M|294.84M|2020-10-22|Oct 22, 2020|09/2020|0.75|0.6609|294.32M|296.14M|2020-07-23|Jul 23, 2020|06/2020|0.61|0.46|284.5M|300.73M|2020-04-21|Apr 21, 2020|03/2020|0.3983|0.56|304.2M|304.22M|2020-01-23|Jan 23, 2020|12/2019|0.9683|0.97|302.2M|309.39M 2021-12-04 08:00:40|00947|1137416|/equities/change-healthcare-inc|R1000VALUE||USD|Healthcare|Health Care Technology|United States|US15912K1007|15000|Change Healthcare Inc Stock Price Today CHNG Live Ticker - Investing.com|6.33B|6330000000|20.33|1,572,891|17.04%|17.35-24.21|20.2-20.8|20.77|311495269|-|-|3.33B|3330000000|-0.16|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||16|2021-11-30|Nov 30, 2021|09/2021|0.35|0.3509|826.8M|830.09M|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4369|867.86M|844.66M|2021-05-26|May 26, 2021|03/2021|0.42|0.361|855.16M|842.88M|2021-02-03|Feb 03, 2021|12/2020|0.34|0.3052|785.14M|784.35M|2020-11-04|Nov 04, 2020|09/2020|0.32|0.2511|755.94M|743.28M|2020-08-05|Aug 05, 2020|06/2020|0.25|0.15|694.18M|651.17M|2020-06-03|Jun 03, 2020|03/2020|0.42|0.37|843.38M|834.81M|2020-02-12|Feb 12, 2020|12/2019|0.33|0.31|808.23M|812.83M 2021-12-04 08:00:44|00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||USD|Utilities|Gas Utilities|United States|US6361801011|2188|National Fuel Gas Stock Price Today NFG Live Ticker - Investing.com|5.52B|5520000000|60.54|384,685|47.44%|39.8-62|59.86-60.83|60.22|91190074|0.71|15.18|1.74B|1740000000|3.97|1.82|3.02%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.95|0.7544|355.99M|425.59M|2021-08-05|Aug 05, 2021|06/2021|0.93|0.8622|394.4M|483.83M|2021-05-06|May 06, 2021|03/2021|1.34|1.2|551.12M|604.93M|2021-02-04|Feb 04, 2021|12/2020|1.06|1|441.16M|551.01M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.3716|287.99M|352.17M|2020-08-06|Aug 06, 2020|06/2020|0.57|0.48|323.02M|375.64M|2020-04-30|Apr 30, 2020|03/2020|0.97|0.97|491.1M|598.02M|2020-01-30|Jan 30, 2020|12/2019|1.01|0.94|444.19M|522.28M 2021-12-04 08:00:49|00949|20743|/equities/curtiss-wright-corp|R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US2315611010|8200|Curtiss-Wright Stock Price Today CW Live Ticker - Investing.com|5.09B|5090000000|129.69|213,953|9.44%|103.55-136.97|127.55-130.91|127.23|39239706|1.5|21.39|2.51B|2510000000|5.95|0.72|0.57%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.88|1.82|620.62M|609.36M|2021-08-03|Aug 03, 2021|06/2021|1.56|1.54|621.5M|593.08M|2021-05-05|May 05, 2021|03/2021|1.51|1.3|597.06M|578.97M|2021-02-24|Feb 24, 2021|12/2020|2.39|2.32|668.44M|667.49M|2020-10-28|Oct 28, 2020|09/2020|1.85|1.54|571.61M|566.45M|2020-08-03|Aug 03, 2020|06/2020|1.31|1.28|550.05M|542.32M|2020-05-06|May 06, 2020|03/2020|1.34|1.29|601.23M|581.15M|2020-02-26|Feb 26, 2020|12/2019|2.12|2.08|655.77M|685.96M 2021-12-04 08:00:52|00950|39290|/equities/rayonier-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7549071030|413|Rayonier Stock Price Today RYN Live Ticker - Investing.com|5.4B|5400000000|37.81|509,226|31.65%|28.59-41.09|37.25-38.32|37.58|142890638|0.95|35.33|1.05B|1050000000|1.06|1.08|2.87%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.1367|364.7M|236.32M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.0953|291.4M|211.33M|2021-05-05|May 05, 2021|03/2021|0.08|0.1019|191.4M|199.63M|2021-02-03|Feb 03, 2021|12/2020|0.08|0.0493|205.5M|197.26M|2020-10-28|Oct 28, 2020|09/2020|0.06|0.0427|198.9M|186.76M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.04|195.6M|146.49M|2020-04-29|Apr 29, 2020|03/2020|-0.0023|0.05|259.1M|163.49M|2020-02-05|Feb 05, 2020|12/2019|0.12|0.09|178.8M|193.18M 2021-12-04 08:00:57|00951|8319|/equities/mgic-inv|R1000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US5528481030|739|Mgic Inv Stock Price Today MTG Live Ticker - Investing.com|4.59B|4590000000|14.11|2,570,920|15.28%|11.56-16.67|13.99-14.4|14.21|325582685|1.72|8.05|1.19B|1190000000|1.76|0.32|2.25%|Jan 20, 2022|2022-01-20||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.46|0.4469|295.75M|299.65M|2021-08-04|Aug 04, 2021|06/2021|0.44|0.425|297.85M|297.4M|2021-05-05|May 05, 2021|03/2021|0.42|0.4175|297.96M|303.56M|2021-02-23|Feb 23, 2021|12/2020|0.43|0.4003|302.28M|301.17M|2020-11-04|Nov 04, 2020|09/2020|0.43|0.304|296M|295.4M|2020-08-04|Aug 04, 2020|06/2020|0.03|0.14|293.97M|293.92M|2020-05-07|May 07, 2020|03/2020|0.42|0.42|306.89M|304.61M|2020-02-04|Feb 04, 2020|12/2019|0.49|0.43|311.63M|307.1M 2021-12-04 08:01:01|00952|20853|/equities/clean-harbors-inc|R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US1844961078|13500|Clean Harbors Stock Price Today CLH Live Ticker - Investing.com|5.34B|5340000000|98.10|303,105|32.17%|71.65-118.89|96.97-101.88|102.61|54412116|1.69|29.10|3.48B|3480000000|3.53|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.14|1.02|951.48M|917.45M|2021-08-04|Aug 04, 2021|06/2021|1.19|0.8226|926.46M|841.83M|2021-05-05|May 05, 2021|03/2021|0.42|0.2532|808.15M|787.52M|2021-02-24|Feb 24, 2021|12/2020|0.63|0.4009|796.19M|801.44M|2020-11-04|Nov 04, 2020|09/2020|0.9|0.2764|779.34M|780.33M|2020-08-05|Aug 05, 2020|06/2020|0.52|0.01|710M|706.34M|2020-04-29|Apr 29, 2020|03/2020|0.28|0.09|858.56M|793.66M|2020-02-26|Feb 26, 2020|12/2019|0.42|0.46|871.01M|880.71M 2021-12-04 08:01:06|00953|21120|/equities/idacorp-inc|R1000VALUE||USD|Utilities|Electric Utilities|United States|US4511071064|1947|IDACORP Stock Price Today IDA Live Ticker - Investing.com|5.4B|5400000000|106.89|277,272|16.95%|85.3-110.21|105.94-107.68|106.57|50516479|0.5|21.56|1.44B|1440000000|4.94|3.00|2.82%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.93|1.99|396.1M|387.96M|2021-07-29|Jul 29, 2021|06/2021|1.38|1.23|313M|318.66M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.8067|315.57M|351.25M|2021-02-18|Feb 18, 2021|12/2020|0.74|0.675|278.1M|291.2M|2020-10-29|Oct 29, 2020|09/2020|2.02|1.93|383.17M|383.17M|2020-07-30|Jul 30, 2020|06/2020|1.19|1.19|313.1M|310.35M|2020-04-30|Apr 30, 2020|03/2020|0.74|0.81|347.1M|272.5M|2020-02-20|Feb 20, 2020|12/2019|0.93|0.77|292.37M|311.32M 2021-12-04 08:01:10|00954|48373|/equities/scnc-app-in|R1000VALUE||USD|Industrials|Professional Services|United States|US8086251076|26000|Science Applications International Corp Stock Price Today SAIC Live Ticker - Investing.com|4.93B|4930000000|85.56|251,479|-9.63%|77.65-103.95|84.69-86.32|85.34|57566180|0.84|17.57|7.25B|7250000000|4.86|1.48|1.73%|Dec 06, 2021|2021-12-06||||||||||30|2021-09-02|Sep 02, 2021|07/2021|1.97|1.47|1.84B|1.8B|2021-06-03|Jun 03, 2021|04/2021|1.94|1.51|1.88B|1.82B|2021-03-25|Mar 25, 2021|01/2021|1.67|1.45|1.72B|1.78B|2020-12-03|Dec 03, 2020|10/2020|1.62|1.53|1.82B|1.83B|2020-09-02|Sep 02, 2020|07/2020|1.63|1.44|1.76B|1.79B|2020-06-04|Jun 04, 2020|04/2020|1.38|1.41|1.76B|1.72B|2020-03-26|Mar 26, 2020|01/2020|1.58|1.34|1.54B|1.57B|2019-12-05|Dec 05, 2019|10/2019|1.39|1.44|1.63B|1.63B 2021-12-04 08:01:14|00955|20976|/equities/air-lease-corp|R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US00912X3026|120|Air Lease Stock Price Today AL Live Ticker - Investing.com|4.66B|4660000000|40.90|599,535|0.29%|36.52-52.96|40.46-42.21|41.72|113987154|2.02|12.78|1.98B|1980000000|3.26|0.74|1.77%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.6945|524.51M|484.66M|2021-08-05|Aug 05, 2021|06/2021|0.75|0.8046|491.88M|498.7M|2021-05-06|May 06, 2021|03/2021|0.7|0.9451|474.83M|501.41M|2021-02-22|Feb 22, 2021|12/2020|0.94|0.7704|489.1M|488.58M|2020-11-09|Nov 09, 2020|09/2020|1.02|1.06|493.6M|503.79M|2020-08-06|Aug 06, 2020|06/2020|1.26|1.02|521.35M|497.59M|2020-05-07|May 07, 2020|03/2020|1.17|1.22|511.39M|517.65M|2020-02-14|Feb 14, 2020|12/2019|1.42|1.36|548.56M|538.7M 2021-12-04 08:01:17|00956|1130931|/equities/fastly-inc|R1000VALUE||USD|Information Technology|IT Services|United States|US31188V1008|992|Fastly Inc Stock Price Today FSLY Live Ticker - Investing.com|4.22B|4220000000|35.92|2,923,562|-56.62%|33.87-122.7|35.27-39.63|36.45|117500000|-|-|339.26M|339260000|-1.84|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||12|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1856|86.74M|83.78M|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.1736|85.03M|85.73M|2021-05-05|May 05, 2021|03/2021|-0.12|-0.1099|84.85M|84.32M|2021-02-17|Feb 17, 2021|12/2020|-0.09|-0.108|82.65M|82.03M|2020-10-28|Oct 28, 2020|09/2020|-0.04|-0.0194|70.64M|70.87M|2020-08-05|Aug 05, 2020|06/2020|0.02|-0.01|74.66M|71.41M|2020-05-06|May 06, 2020|03/2020|-0.06|-0.13|62.92M|59.35M|2020-02-20|Feb 20, 2020|12/2019|-0.1|-0.11|58.94M|54.83M 2021-12-04 08:01:21|00957|17579|/equities/wintrust-financial|R1000VALUE||USD|Financial|Banks|United States|US97650W1080|5230|Wintrust Stock Price Today WTFC Live Ticker - Investing.com|5B|5000000000|87.77|321,285|51.88%|58-97.11|87.17-90.2|89.82|57007314|1.48|11.77|907.88M|907880000|7.63|1.24|1.38%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.77|1.52|423.97M|407.7M|2021-07-19|Jul 19, 2021|06/2021|1.7|1.61|408.96M|425.93M|2021-04-19|Apr 19, 2021|03/2021|2.54|1.4|448.4M|411.01M|2021-01-20|Jan 20, 2021|12/2020|1.63|1.41|417.76M|414.24M|2020-10-21|Oct 21, 2020|09/2020|1.67|1.11|426.53M|410.44M|2020-07-22|Jul 22, 2020|06/2020|0.34|0.7|425.12M|374.23M|2020-04-21|Apr 21, 2020|03/2020|1.04|0.74|374.69M|365.58M|2020-01-21|Jan 21, 2020|12/2019|1.44|1.58|374.1M|375.93M 2021-12-04 08:01:28|00958|21119|/equities/hexcel-corp|R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US4282911084|4647|Hexcel Stock Price Today HXL Live Ticker - Investing.com|4.2B|4200000000|50.07|658,281|-10.59%|42.91-64.99|49.35-51.15|51.46|83894367|1.39|-|1.26B|1260000000|-0.26|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.13|0.0814|333.8M|347.74M|2021-07-26|Jul 26, 2021|06/2021|0.08|0.0113|320.3M|323.87M|2021-04-19|Apr 19, 2021|03/2021|-0.1|-0.1602|310.3M|300.05M|2021-01-25|Jan 25, 2021|12/2020|-0.18|-0.1996|295.8M|297.04M|2020-10-19|Oct 19, 2020|09/2020|-0.29|0.0672|286.9M|358.23M|2020-07-27|Jul 27, 2020|06/2020|0.08|0.21|378.7M|372.11M|2020-04-20|Apr 20, 2020|03/2020|0.64|0.71|541M|557.6M|2020-02-03|Feb 03, 2020|12/2019|0.86|0.84|564.3M|590.65M 2021-12-04 08:01:31|00959|21155|/equities/crane-comp|R1000VALUE||USD|Industrials|Machinery|United States|US2243991054|11000|Crane Stock Price Today CR Live Ticker - Investing.com|5.76B|5760000000|98.04|241,572|38.12%|72.09-108.67|96.78-99.12|98.94|58727069|1.71|15.74|3.14B|3140000000|6.29|1.72|1.74%|Jan 31, 2022|2022-01-31||||||||||34|2021-10-25|Oct 25, 2021|09/2021|1.89|1.36|833.5M|767.17M|2021-07-26|Jul 26, 2021|06/2021|1.83|1.39|796.4M|738.18M|2021-05-03|May 03, 2021|03/2021|1.66|1.3|833.5M|774.22M|2021-01-25|Jan 25, 2021|12/2020|1|1.1|726.4M|726.49M|2020-10-26|Oct 26, 2020|09/2020|1.05|0.7939|737.4M|663.11M|2020-07-27|Jul 27, 2020|06/2020|0.64|0.47|680.5M|618.82M|2020-04-27|Apr 27, 2020|03/2020|1.15|1.26|797.9M|820.66M|2020-01-27|Jan 27, 2020|12/2019|1.58|1.58|837.5M|825.25M 2021-12-04 08:01:37|00960|41323|/equities/premier-inc|R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US74051N1028|2600|Premier Inc Stock Price Today PINC Live Ticker - Investing.com|4.58B|4580000000|37.56|681,535|8.3%|32.44-42.15|37.05-37.67|37.05|121860329|0.23|19.34|1.74B|1740000000|1.94|0.80|2.16%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.5974|365.15M|347.45M|2021-08-17|Aug 17, 2021|06/2021|0.6|0.5946|481.52M|448.12M|2021-05-04|May 04, 2021|03/2021|0.64|0.5543|469.92M|448.2M|2021-02-02|Feb 02, 2021|12/2020|0.65|0.5412|422.83M|388.92M|2020-11-02|Nov 02, 2020|09/2020|0.57|0.4863|346.89M|304.55M|2020-08-25|Aug 25, 2020|06/2020|0.58|0.61|342.75M|314.36M|2020-05-05|May 05, 2020|03/2020|0.73|0.71|334.82M|312.94M|2020-02-04|Feb 04, 2020|12/2019|0.74|0.69|319.61M|306.97M 2021-12-04 08:01:41|00961|16070|/equities/first-citizens-bancshares|R1000VALUE||USD|Financial|Banks|United States|US31946M1036|6587|First Citizens BancShares Stock Price Today FCNCA Live Ticker - Investing.com|7.74B|7740000000|788.57|57,435|37.53%|558.44-915.4|782.65-804.51|801.64|9816405|1.15|14.24|980.77M|980770000|55.39|1.88|0.23%|Jan 26, 2022|2022-01-26||||||||||30|2021-10-27|Oct 27, 2021|09/2021|12.17|11.57|469.83M|454.43M|2021-08-03|Aug 03, 2021|06/2021|15.09|11.98|480.54M|455.1M|2021-04-28|Apr 28, 2021|03/2021|13.31|13.05|451.4M|451.7M|2021-01-26|Jan 26, 2021|12/2020|12.32|--|461.58M|--|2020-10-16|Oct 16, 2020|09/2020|14.03|--|494.9M|--|2020-07-28|Jul 28, 2020|06/2020|14.74|--|502.8M|--|2020-04-28|Apr 28, 2020|03/2020|5.46|--|433.6M|--|2020-01-28|Jan 28, 2020|12/2019|9.55|--|458.4M|-- 2021-12-04 08:01:45|00962|39282|/equities/hollyfrontier-co|R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US4361061082|3891|HollyFrontier Stock Price Today HFC Live Ticker - Investing.com|7.11B|7110000000|32.17|1,688,958|19.64%|23.6-42.39|31.8-34.29|33.47|220908172|1.65|11.57|19.17B|19170000000|2.89|1.05|3.87%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.28|0.7726|4.69B|3.82B|2021-08-03|Aug 03, 2021|06/2021|0.87|0.6143|4.58B|3.41B|2021-05-05|May 05, 2021|03/2021|-0.53|-0.4479|3.5B|2.82B|2021-02-24|Feb 24, 2021|12/2020|-0.74|-0.7093|2.9B|2.46B|2020-11-05|Nov 05, 2020|09/2020|-0.41|-0.5349|2.82B|2.32B|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.55|2.06B|1.75B|2020-05-07|May 07, 2020|03/2020|0.53|0.41|3.4B|3.42B|2020-02-20|Feb 20, 2020|12/2019|0.48|0.52|4.38B|3.44B 2021-12-04 08:01:49|00963|103913|/equities/sermaster-g|R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US88087E1001|11400|Terminix Global Holdings Inc Stock Price Today TMX Live Ticker - Investing.com|4.51B|4510000000|37.26|777,398|-25.08%|36.3-55|37.06-38.09|37.72|121148869|0.72|40.80|2.02B|2020000000|0.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.41|0.38|530M|531.53M|2021-08-05|Aug 05, 2021|06/2021|0.51|0.4867|560M|556.16M|2021-05-06|May 06, 2021|03/2021|0.3|0.2122|471M|466.89M|2021-02-25|Feb 25, 2021|12/2020|0.21|0.0966|460M|453.92M|2020-11-05|Nov 05, 2020|09/2020|0.26|0.2229|512M|505.16M|2020-08-06|Aug 06, 2020|06/2020|0.4|0.36|534M|516.23M|2020-05-07|May 07, 2020|03/2020|0.08|0.19|456M|462.73M|2020-02-27|Feb 27, 2020|12/2019|0.22|0.2|507M|506.64M 2021-12-04 08:01:53|00964|39288|/equities/flowers-foods|R1000VALUE||USD|Consumer Staples|Food Products|United States|US3434981011|9200|Flowers Foods Stock Price Today FLO Live Ticker - Investing.com|5.44B|5440000000|25.74|1,329,217|15.84%|21.66-27.62|25.49-25.86|25.46|211394781|0.26|24.34|4.37B|4370000000|1.05|0.84|3.30%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.3|0.25|1.03B|1.01B|2021-08-12|Aug 12, 2021|06/2021|0.32|0.2767|1.02B|1.01B|2021-05-20|May 20, 2021|03/2021|0.41|0.3867|1.3B|1.33B|2021-02-11|Feb 11, 2021|12/2020|0.28|0.2375|1.02B|988.8M|2020-11-05|Nov 05, 2020|09/2020|0.29|0.2617|989.65M|976.62M|2020-08-06|Aug 06, 2020|06/2020|0.33|0.28|1.03B|1.02B|2020-05-13|May 13, 2020|03/2020|0.41|0.33|1.35B|1.32B|2020-02-05|Feb 05, 2020|12/2019|0.18|0.17|917.76M|909.68M 2021-12-04 08:01:57|00965|954872|/equities/univar-inc|R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US91336L1070|9457|Univar Inc Stock Price Today UNVR Live Ticker - Investing.com|4.5B|4500000000|26.32|935,448|44.3%|17.97-29.77|26.07-27.03|26.67|170957762|1.87|16.91|9.07B|9070000000|1.58|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||26|2021-11-01|Nov 01, 2021|09/2021|0.62|0.434|2.49B|2.25B|2021-08-02|Aug 02, 2021|06/2021|0.57|0.4638|2.39B|2.26B|2021-05-07|May 07, 2021|03/2021|0.43|0.3133|2.16B|2.17B|2021-02-24|Feb 24, 2021|12/2020|0.27|0.2435|2.04B|1.96B|2020-11-04|Nov 04, 2020|09/2020|0.34|0.2587|2.01B|2.12B|2020-08-06|Aug 06, 2020|06/2020|0.33|0.22|2.01B|2.09B|2020-05-11|May 11, 2020|03/2020|0.31|0.27|2.21B|2.13B|2020-02-25|Feb 25, 2020|12/2019|0.29|0.31|2.16B|2.23B 2021-12-04 08:02:00|00966|41225|/equities/new-rel-invest|R1000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US64828T2015|12748|New Residential Investment Corp Stock Price Today NRZ Live Ticker - Investing.com|5.08B|5080000000|10.89|4,213,239|12.97%|8.98-11.81|10.83-10.98|10.91|466579920|1.84|8.31|3.93B|3930000000|1.31|1.00|9.17%|Feb 23, 2022|2022-02-23||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.44|0.3464|960.42M|712.66M|2021-07-29|Jul 29, 2021|06/2021|0.31|0.3075|454.05M|647.19M|2021-05-05|May 05, 2021|03/2021|0.34|0.34|1.17B|631.69M|2021-02-09|Feb 09, 2021|12/2020|0.32|0.3207|570.67M|638.7M|2020-10-26|Oct 26, 2020|09/2020|0.31|0.3716|685.02M|638.14M|2020-07-22|Jul 22, 2020|06/2020|0.34|0.3|451.76M|501.75M|2020-05-05|May 05, 2020|03/2020|0.48|-0.26|402.37M|-337.43M|2020-02-06|Feb 06, 2020|12/2019|0.61|0.52|594.56M|474.09M 2021-12-04 08:02:05|00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||USD|Financial|Banks|United States|US9042141039|3665|Umpquas Stock Price Today UMPQ Live Ticker - Investing.com|4.15B|4150000000|19.15|1,680,003|33.08%|14.34-22.03|19.05-19.62|19.48|216621803|1.14|8.89|648.96M|648960000|2.19|0.84|4.31%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.49|0.4402|308.78M|311.62M|2021-07-21|Jul 21, 2021|06/2021|0.53|0.4456|320.84M|311.68M|2021-04-21|Apr 21, 2021|03/2021|0.49|0.44|330.23M|328.99M|2021-01-20|Jan 20, 2021|12/2020|0.68|0.4756|358.87M|328.35M|2020-10-21|Oct 21, 2020|09/2020|0.57|0.3475|348.5M|322.62M|2020-07-22|Jul 22, 2020|06/2020|0.24|0.15|327.98M|294.12M|2020-04-22|Apr 22, 2020|03/2020|-0.13|0.26|259.18M|290.47M|2020-01-22|Jan 22, 2020|12/2019|0.38|0.36|310.56M|302.52M 2021-12-04 08:02:11|00968|21140|/equities/synnex-corp|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US87162W1009|9100|Synnex Stock Price Today SNX Live Ticker - Investing.com|10.09B|10090000000|105.10|308,840|32.74%|77.16-130.93|104.29-107.65|106.41|96008186|1.69|11.31|23.42B|23420000000|9.41|0.80|0.75%|Jan 11, 2022|2022-01-11||||||||||32|2021-09-28|Sep 28, 2021|08/2021|2.14|2.03|5.21B|6.77B|2021-06-24|Jun 24, 2021|05/2021|2.09|1.93|5.86B|4.96B|2021-03-22|Mar 22, 2021|02/2021|1.89|1.69|4.94B|4.72B|2021-01-11|Jan 11, 2021|11/2020|2.61|1.92|7.41B|6.57B|2020-09-29|Sep 29, 2020|08/2020|1.67|2.26|6.46B|5.7B|2020-06-25|Jun 25, 2020|05/2020|1.83|-0.77|5.53B|5.17B|2020-03-24|Mar 24, 2020|02/2020|3.26|3.06|5.26B|5.32B|2020-01-09|Jan 09, 2020|11/2019|4.26|3.61|6.58B|5.99B 2021-12-04 08:02:15|00969|13943|/equities/lazard-ltd|R1000VALUE||USD|Financial|Capital Markets|United States|BMG540501027|3161|Lazard Stock Price Today LAZ Live Ticker - Investing.com|4.43B|4430000000|43.11|455,756|6.58%|38.68-53|42.72-44.3|44|102873941|1.52|9.94|3.16B|3160000000|4.43|1.88|4.27%|Feb 03, 2022|2022-02-03||||||||||34|2021-10-29|Oct 29, 2021|09/2021|0.98|0.9496|701.64M|711.09M|2021-07-30|Jul 30, 2021|06/2021|1.28|0.8848|821.45M|656.54M|2021-04-30|Apr 30, 2021|03/2021|0.87|0.8869|647.86M|667.54M|2021-02-05|Feb 05, 2021|12/2020|1.66|0.9735|848.77M|686.51M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.4715|569.05M|506.06M|2020-07-31|Jul 31, 2020|06/2020|0.67|0.38|542.91M|500.54M|2020-04-30|Apr 30, 2020|03/2020|0.58|0.62|562.81M|570.38M|2020-01-30|Jan 30, 2020|12/2019|0.91|0.81|708.01M|678.2M 2021-12-04 08:02:18|00970|6403|/equities/jet-blue|R1000VALUE||USD|Industrials|Airlines|United States|US4771431016|21250|JetBlue Stock Price Today JBLU Live Ticker - Investing.com|4.33B|4330000000|13.60|7,432,357|-14.41%|12.86-21.96|13.38-14|13.85|318030520|1.48|-|4.87B|4870000000|-1.48|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.12|-0.1777|1.97B|1.93B|2021-07-27|Jul 27, 2021|06/2021|-0.65|-0.736|1.5B|1.44B|2021-04-27|Apr 27, 2021|03/2021|-1.48|-1.69|733M|687.26M|2021-01-28|Jan 28, 2021|12/2020|-1.53|-1.66|661M|633.75M|2020-10-27|Oct 27, 2020|09/2020|-1.75|-1.96|492M|466.15M|2020-07-28|Jul 28, 2020|06/2020|-2.02|-1.96|215M|224.71M|2020-05-07|May 07, 2020|03/2020|-0.42|-0.3|1.59B|1.7B|2020-01-23|Jan 23, 2020|12/2019|0.56|0.55|2.03B|2,027M 2021-12-04 08:02:22|00971|20819|/equities/fti-consulting-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US3029411093|6690|FTI Consulting Stock Price Today FCN Live Ticker - Investing.com|4.83B|4830000000|145.13|176,416|40.83%|105.07-154.83|143.62-146.17|145.79|33258467|0.39|20.40|2.73B|2730000000|7.15|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.02|1.48|702.23M|675.03M|2021-07-29|Jul 29, 2021|06/2021|1.74|1.52|711.49M|642.68M|2021-04-29|Apr 29, 2021|03/2021|1.89|1.34|686.28M|619.13M|2021-02-25|Feb 25, 2021|12/2020|1.61|1.17|626.58M|617.56M|2020-10-29|Oct 29, 2020|09/2020|1.54|1.36|622.25M|622.95M|2020-07-30|Jul 30, 2020|06/2020|1.32|1.04|607.85M|563.92M|2020-04-30|Apr 30, 2020|03/2020|1.53|1.54|604.59M|603.3M|2020-02-25|Feb 25, 2020|12/2019|0.8|0.93|602.22M|535.81M 2021-12-04 08:02:26|00972|39265|/equities/highwoods-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4312841087|359|Highwoods Properties Stock Price Today HIW Live Ticker - Investing.com|4.56B|4560000000|42.53|630,184|8.3%|36.9-48.98|42.4-43.8|43.51|107215549|1.11|17.04|744.71M|744710000|2.55|2.00|4.60%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.69|0.3433|195.5M|193.65M|2021-07-27|Jul 27, 2021|06/2021|0.57|0.3333|185.5M|184.02M|2021-04-27|Apr 27, 2021|03/2021|0.52|0.2825|183.81M|181.52M|2021-02-09|Feb 09, 2021|12/2020|0.79|0.5267|179.9M|180.35M|2020-10-27|Oct 27, 2020|09/2020|0.39|0.3525|181.04M|181.77M|2020-07-28|Jul 28, 2020|06/2020|0.36|0.3|183.15M|186.91M|2020-04-28|Apr 28, 2020|03/2020|1.79|0.35|192.8M|192.05M|2020-02-04|Feb 04, 2020|12/2019|0.58|0.33|192.07M|193.21M 2021-12-04 08:02:33|00973|17009|/equities/quidel-corp|R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US74838J1016|1370|Quidel Stock Price Today QDEL Live Ticker - Investing.com|6.17B|6170000000|147.95|512,970|-26.39%|103.31-265|143.01-150.18|146.5|41674651|-0.23|7.25|1.87B|1870000000|20.4|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|5.36|3.52|509.74M|376.9M|2021-08-05|Aug 05, 2021|06/2021|0.75|1.2|176.61M|174.38M|2021-05-06|May 06, 2021|03/2021|4.09|4.5|375.34M|400.76M|2021-02-18|Feb 18, 2021|12/2020|10.78|9.94|809.2M|810.29M|2020-10-29|Oct 29, 2020|09/2020|5.33|4.62|476.06M|450.41M|2020-07-30|Jul 30, 2020|06/2020|1.55|0.95|201.75M|189.79M|2020-05-06|May 06, 2020|03/2020|0.93|0.75|174.65M|157.49M|2020-02-12|Feb 12, 2020|12/2019|0.71|0.61|152.18M|143.92M 2021-12-04 08:02:38|00974|16317|/equities/integra-lifescien|R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US4579852082|3700|Integra Stock Price Today IART Live Ticker - Investing.com|5.31B|5310000000|62.69|345,706|14.15%|54.26-77.4|61.89-63.24|63.65|84699539|1.2|24.68|1.53B|1530000000|2.54|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.86|0.7244|386.86M|384.62M|2021-07-28|Jul 28, 2021|06/2021|0.79|0.6587|389.99M|376.11M|2021-04-28|Apr 28, 2021|03/2021|0.69|0.5655|360.07M|349.78M|2021-02-18|Feb 18, 2021|12/2020|0.84|0.7329|388.65M|389.06M|2020-10-28|Oct 28, 2020|09/2020|0.8|0.5427|370.23M|351.65M|2020-08-10|Aug 10, 2020|06/2020|0.33|0.09|258.67M|243.82M|2020-05-07|May 07, 2020|03/2020|0.48|0.62|354.32M|359.84M|2020-02-19|Feb 19, 2020|12/2019|0.68|0.67|395.13M|397.52M 2021-12-04 08:02:42|00975|16329|/equities/icu-medical|R1000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US44930G1076|7900|ICU Medical Stock Price Today ICUI Live Ticker - Investing.com|4.69B|4690000000|220.96|205,000|13.9%|183.39-282|220-228.59|227.24|21239119|0.5|43.86|1.3B|1300000000|5.04|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.07|1.8|336.1M|314.3M|2021-08-04|Aug 04, 2021|06/2021|1.88|1.64|311.3M|305.87M|2021-05-06|May 06, 2021|03/2021|1.62|1.5|304.1M|304.1M|2021-02-25|Feb 25, 2021|12/2020|1.77|1.51|309.2M|295.33M|2020-11-05|Nov 05, 2020|09/2020|1.9|1.31|302.8M|284.7M|2020-08-10|Aug 10, 2020|06/2020|1.65|1.24|287.9M|276.7M|2020-05-07|May 07, 2020|03/2020|1.81|1.63|316M|315.55M|2020-02-27|Feb 27, 2020|12/2019|1.94|1.63|297M|295.7M 2021-12-04 08:02:45|00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7005171050|182|Park Hotels & Resorts Inc Stock Price Today PK Live Ticker - Investing.com|3.95B|3950000000|16.71|3,397,732|-5.11%|15.77-24.67|16.36-16.93|16.75|236479179|2.13|-|1.02B|1020000000|-2.58|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.2939|423M|412.9M|2021-08-05|Aug 05, 2021|06/2021|-0.49|-0.6166|323M|278.88M|2021-05-06|May 06, 2021|03/2021|-0.81|-0.8252|165M|141.28M|2021-02-25|Feb 25, 2021|12/2020|-0.92|-0.9153|113M|146.45M|2020-11-05|Nov 05, 2020|09/2020|-1.17|-0.8647|98M|122.05M|2020-08-05|Aug 05, 2020|06/2020|-1.1|-0.92|42M|62.48M|2020-05-11|May 11, 2020|03/2020|-2.89|0.02|599M|606.81M|2020-02-26|Feb 26, 2020|12/2019|0.51|0.33|810M|785.02M 2021-12-04 08:02:49|00977|9254|/equities/carters-inc|R1000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US1462291097|18000|Carters Stock Price Today CRI Live Ticker - Investing.com|4.32B|4320000000|102.23|542,207|11.89%|80.5-116.92|100.82-103.07|101.61|42265791|1.37|13.08|3.41B|3410000000|7.77|2.40|2.36%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.93|1.73|891M|960.91M|2021-07-30|Jul 30, 2021|06/2021|1.67|0.7211|746.4M|713.83M|2021-04-30|Apr 30, 2021|03/2021|1.98|0.2848|787.36M|664.49M|2021-02-26|Feb 26, 2021|12/2020|2.46|2.67|990M|1.06B|2020-10-23|Oct 23, 2020|09/2020|1.96|1.57|865.08M|878.52M|2020-07-24|Jul 24, 2020|06/2020|0.54|-0.19|514.89M|506.08M|2020-05-05|May 05, 2020|03/2020|-0.81|0.16|654.47M|674.87M|2020-02-24|Feb 24, 2020|12/2019|2.81|2.89|1.1B|1.1B 2021-12-04 08:02:53|00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US1727551004|1481|Cirrus Stock Price Today CRUS Live Ticker - Investing.com|4.5B|4500000000|78.74|396,536|-1.17%|71.11-103.25|77.18-79.36|77.21|57136039|0.84|19.44|1.52B|1520000000|4.05|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||32|2021-11-01|Nov 01, 2021|09/2021|1.82|1.63|465.89M|450.38M|2021-07-28|Jul 28, 2021|06/2021|0.54|0.3867|277.25M|260.5M|2021-04-29|Apr 29, 2021|03/2021|0.66|0.71|293.54M|302.34M|2021-02-01|Feb 01, 2021|12/2020|2.13|1.86|485.8M|460.93M|2020-11-02|Nov 02, 2020|09/2020|1.26|0.897|347.33M|310.2M|2020-08-03|Aug 03, 2020|06/2020|0.53|0.3|242.57M|225.21M|2020-05-04|May 04, 2020|03/2020|0.68|0.5|279.29M|258.73M|2020-01-29|Jan 29, 2020|12/2019|1.41|1.14|374.67M|345.33M 2021-12-04 08:02:57|00979|1174995|/equities/dt-midstream|R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US23345M1071|258|DT Midstream Inc Stock Price Today DTM Live Ticker - Investing.com|4.46B|4460000000|46.10|648,661|-|38.21-50.52|45.6-46.89|46.36|96732466|-|-|1.37B|1370000000|-|2.40|5.18%|Mar 02, 2022|2022-03-02||||||||||5|2021-11-05|Nov 05, 2021|09/2021|0.77|0.7931|212M|212M|2021-08-06|Aug 06, 2021|06/2021|0.7|0.7532|208M|208M|2021-06-04|Jun 04, 2021|03/2020|0.73|--|169.0M|--|2021-06-04|Jun 04, 2021|12/2020|3.22|--|754.0M|--|2021-06-02|Jun 02, 2021|03/2021|0.8438|--|197M|--||| 2021-12-04 08:03:03|00980|39303|/equities/timken-co|R1000VALUE||USD|Industrials|Machinery|United States|US8873891043|17000|Timken Stock Price Today TKR Live Ticker - Investing.com|5.11B|5110000000|67.40|504,079|-6.3%|64.66-92.39|66.85-67.99|67.61|75859536|1.7|14.53|4.02B|4020000000|4.65|1.20|1.77%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.18|1.16|1.04B|1.01B|2021-08-02|Aug 02, 2021|06/2021|1.37|1.44|1.06B|1.05B|2021-04-28|Apr 28, 2021|03/2021|1.38|1.2|1.03B|981.5M|2021-02-04|Feb 04, 2021|12/2020|0.84|0.9252|891.7M|874.25M|2020-10-29|Oct 29, 2020|09/2020|1.13|0.9032|894.6M|819.17M|2020-08-03|Aug 03, 2020|06/2020|1.02|0.34|803.5M|722.11M|2020-05-01|May 01, 2020|03/2020|1.11|1.07|923.4M|917.84M|2020-02-05|Feb 05, 2020|12/2019|0.84|0.96|896.2M|885.42M 2021-12-04 08:03:07|00981|8087|/equities/ryder-system-inc|R1000VALUE||USD|Industrials|Road & Rail|United States|US7835491082|39000|Ryder System Stock Price Today R Live Ticker - Investing.com|4.26B|4260000000|79.32|532,733|31.19%|60.22-93.05|78.07-80.54|79.52|53693263|1.87|11.69|9.28B|9280000000|6.8|2.32|2.92%|Feb 16, 2022|2022-02-16||||||||||34|2021-10-27|Oct 27, 2021|09/2021|2.55|2.09|2.46B|2.37B|2021-07-28|Jul 28, 2021|06/2021|2.4|1.39|2.38B|2.22B|2021-04-28|Apr 28, 2021|03/2021|1.09|0.582|2.22B|2.14B|2021-02-11|Feb 11, 2021|12/2020|0.83|0.95|2.21B|2.22B|2020-10-28|Oct 28, 2020|09/2020|1.21|-0.3244|2.15B|2.01B|2020-07-29|Jul 29, 2020|06/2020|-0.95|-1.29|1.9B|1.98B|2020-04-29|Apr 29, 2020|03/2020|-1.38|-0.85|2.16B|2.12B|2020-02-13|Feb 13, 2020|12/2019|-0.01|0.03|2.28B|2.26B 2021-12-04 08:03:12|00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||USD|Financial|Insurance|United States|US4108671052|4300|The Hanover Insurance Stock Price Today THG Live Ticker - Investing.com|4.51B|4510000000|126.70|141,337|11.24%|111.09-143.2|125.57-128.31|128.02|35580242|0.93|11.15|5.02B|5020000000|11.48|2.80|2.19%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.85|0.6001|1.38B|1.36B|2021-07-27|Jul 27, 2021|06/2021|2.85|2.38|1.21B|1.15B|2021-04-29|Apr 29, 2021|03/2021|1.66|0.9247|1.2B|1.17B|2021-02-03|Feb 03, 2021|12/2020|3.02|2.34|1.11B|1.17B|2020-10-27|Oct 27, 2020|09/2020|2.46|2.18|1.27B|1.31B|2020-07-28|Jul 28, 2020|06/2020|1.63|1.13|1.08B|1.13B|2020-04-28|Apr 28, 2020|03/2020|2.23|2.03|1.14B|1.15B|2020-02-04|Feb 04, 2020|12/2019|2.01|1.95|1.1B|1.11B 2021-12-04 08:03:16|00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US6811161099|7100|Ollies Bargain Outlet Holdings Inc Stock Price Today OLLI Live Ticker - Investing.com|3.25B|3250000000|49.99|1,148,591|-44.15%|49.03-123.52|49.03-52.95|62.86|65071055|1.3|20.83|1.8B|1800000000|3.02|N/A|N/A|Apr 06, 2022|2022-04-06||||||||||28|2021-12-02|Dec 02, 2021|10/2021|0.34|0.4703|383.49M|415.22M|2021-08-26|Aug 26, 2021|07/2021|0.52|0.553|415.88M|435.88M|2021-05-27|May 27, 2021|04/2021|0.8|0.626|452.49M|423.53M|2021-03-18|Mar 18, 2021|01/2021|0.97|0.8534|515.76M|488.37M|2020-12-03|Dec 03, 2020|10/2020|0.65|0.5777|414.38M|406.05M|2020-08-27|Aug 27, 2020|07/2020|1.04|0.9|529.31M|513.9M|2020-05-28|May 28, 2020|04/2020|0.49|0.33|349.36M|322.71M|2020-03-19|Mar 19, 2020|01/2020|0.74|0.75|422.43M|439.08M 2021-12-04 08:03:19|00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE||USD|Communication Services|Media|United States|US5312294094|0|Liberty Media Corp SiriusXM A Stock Price Today LSXMA Live Ticker - Investing.com|15.99B|15990000000|48.40|653,007|16.12%|39.4-56.26|47.94-49.04|47.78|330466052|1.23|18.23|2.03B|2030000000|2.62|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.8|0.5274|2.2B|2.16B|2021-08-06|Aug 06, 2021|06/2021|1|0.4812|2.16B|2.09B|2021-05-07|May 07, 2021|03/2021|0.07|0.3947|2.06B|2.01B|2021-02-26|Feb 26, 2021|12/2020|-2.57|0.2621|2.19B|2.07B|2020-11-12|Nov 12, 2020|06/2020|-0.27|-0.27|1.87B|1.87B|2020-11-05|Nov 05, 2020|09/2020|0.06|0.5756|2.03B|1.9B|2020-05-07|May 07, 2020|03/2020|0.6218|0.48|1.95B|2.01B|2020-02-26|Feb 26, 2020|12/2019|0.38|0.44|2.06B|2.02B 2021-12-04 08:03:23|00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||USD|Utilities|Electric Utilities|United States|US4198701009|3702|Hawaiian Electric Industries Stock Price Today HE Live Ticker - Investing.com|4.28B|4280000000|39.15|463,705|9.57%|32.96-45.97|38.95-39.64|39.18|109311289|0.25|17.73|2.73B|2730000000|2.21|1.36|3.47%|Feb 15, 2022|2022-02-15||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.58|0.5921|756.9M|781.97M|2021-08-09|Aug 09, 2021|06/2021|0.58|0.4858|680.26M|686.33M|2021-05-07|May 07, 2021|03/2021|0.59|0.3837|642.95M|589.68M|2021-02-16|Feb 16, 2021|12/2020|0.46|0.3579|652.22M|981.9M|2020-11-06|Nov 06, 2020|09/2020|0.59|0.4924|641.43M|785.04M|2020-08-06|Aug 06, 2020|06/2020|0.45|0.36|608.95M|639.66M|2020-05-05|May 05, 2020|03/2020|0.31|0.45|677.19M|686.36M|2020-02-13|Feb 13, 2020|12/2019|0.61|0.51|725.97M|758.9M 2021-12-04 08:03:27|00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||USD|Consumer Staples|Household Products|United States|US84790A1051|12100|Spectrum Brands Stock Price Today SPB Live Ticker - Investing.com|4.08B|4080000000|99.00|537,840|47.92%|65.63-107.22|98.18-101.89|101.07|41190355|1.62|288.69|5.29B|5290000000|0.35|1.68|1.66%|Feb 04, 2022|2022-02-04||||||||||34|2021-11-12|Nov 12, 2021|09/2021|1.11|0.7973|1.16B|1.1B|2021-08-06|Aug 06, 2021|06/2021|1.57|1.58|1.16B|1.17B|2021-05-07|May 07, 2021|03/2021|1.76|0.9886|1.15B|1.03B|2021-02-05|Feb 05, 2021|12/2020|2.13|0.7671|1.15B|1.01B|2020-11-13|Nov 13, 2020|09/2020|1.72|1.3|1.17B|1.02B|2020-07-31|Jul 31, 2020|06/2020|1.36|0.93|984.3M|946.17M|2020-04-30|Apr 30, 2020|03/2020|0.91|0.37|937.8M|868.48M|2020-01-30|Jan 30, 2020|12/2019|0.2|0.33|871.5M|900.21M 2021-12-04 08:03:32|00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4440971095|375|Hudson Pacific Stock Price Today HPP Live Ticker - Investing.com|3.75B|3750000000|24.41|924,303|-7.96%|22.75-30.32|24.21-24.94|24.73|153670851|0.89|-|860.19M|860190000|-0.07|1.00|4.04%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.06|-0.0267|227.63M|217.63M|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0125|215.6M|204.99M|2021-05-05|May 05, 2021|03/2021|0.03|-0.005|213.12M|204.56M|2021-02-17|Feb 17, 2021|12/2020|-0.05|0.045|203.84M|199M|2020-10-29|Oct 29, 2020|09/2020|-0.04|0.0233|196.29M|194.26M|2020-07-30|Jul 30, 2020|06/2020|0.02|0.05|198.61M|201.02M|2020-05-05|May 05, 2020|03/2020|0.07|0.06|206.23M|214.46M|2020-02-20|Feb 20, 2020|12/2019|0.09|0.11|216.85M|215.22M 2021-12-04 08:03:36|00988|39259|/equities/axis-capital|R1000VALUE||USD|Financial|Insurance|United States|BMG0692U1099|1921|Axis Capital Stock Price Today AXS Live Ticker - Investing.com|4.4B|4400000000|51.91|437,348|0.72%|44.26-58.61|51.85-52.92|51.64|84773377|0.97|11.39|5.2B|5200000000|4.53|1.72|3.33%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.01|-0.574|1.34B|1.26B|2021-07-27|Jul 27, 2021|06/2021|2|1.45|1.34B|1.22B|2021-04-28|Apr 28, 2021|03/2021|0.97|0.6385|1.25B|1.21B|2021-01-27|Jan 27, 2021|12/2020|-0.2|-0.2874|1.28B|1.19B|2020-10-28|Oct 28, 2020|09/2020|-0.77|-0.9262|1.25B|1.2B|2020-07-28|Jul 28, 2020|06/2020|0.84|0.35|1.2B|1.19B|2020-05-04|May 04, 2020|03/2020|-1.94|-1.96|1.11B|1.2B|2020-01-29|Jan 29, 2020|12/2019|0.05|0.05|1.34B|1.24B 2021-12-04 08:03:41|00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US4485791028|37000|Hyatt Stock Price Today H Live Ticker - Investing.com|8.84B|8840000000|80.37|833,305|7.76%|65.44-94.92|78.91-82.98|83.3|109954454|1.47|-|2.38B|2380000000|-3.93|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.31|-0.3598|851M|851M|2021-08-03|Aug 03, 2021|06/2021|-1.15|-0.8529|663M|663M|2021-05-04|May 04, 2021|03/2021|-3.57|-1.31|438M|438M|2021-02-17|Feb 17, 2021|12/2020|-1.77|-1.37|424M|424.67M|2020-11-04|Nov 04, 2020|09/2020|-1.48|-1.29|399M|399M|2020-08-03|Aug 03, 2020|06/2020|-1.8|-1.41|250M|250M|2020-05-06|May 06, 2020|03/2020|-0.35|-0.17|993M|994.1M|2020-02-19|Feb 19, 2020|12/2019|0.47|0.24|1.28B|1.28B 2021-12-04 08:03:45|00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||USD|Communication Services|Media|United States|US5303071071|122|Liberty Broadband Srs A Stock Price Today LBRDA Live Ticker - Investing.com|27.62B|27620000000|156.43|153,103|-2.28%|138.04-188.76|153.64-156.96|153.99|176580269|1|46.85|777.3M|777300000|3.29|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|1.29|1.32|250.22M|247.25M|2021-08-06|Aug 06, 2021|06/2021|0.3|0.9567|242.28M|249.3M|2021-05-07|May 07, 2021|03/2021|0.27|0.9891|246.53M|252.5M|2021-02-26|Feb 26, 2021|12/2020|1.44|1.06|38.27M|4.4M|2020-11-04|Nov 04, 2020|09/2020|0.38|0.669|4.22M|4.2M|2020-07-31|Jul 31, 2020|06/2020|0.39|0.51|4.11M|4.2M|2020-05-01|May 01, 2020|03/2020|-0.04|0.42|4.1M|3.9M|2020-02-03|Feb 03, 2020|12/2019|0.5|0.5|3.94M|4M 2021-12-04 08:03:49|00991|21229|/equities/fnb-corp|R1000VALUE||USD|Financial|Banks|United States|US3025201019|4077|FNB Stock Price Today FNB Live Ticker - Investing.com|3.73B|3730000000|11.70|2,353,408|26.62%|9.13-13.82|11.61-11.93|11.84|318927908|1.28|10.39|677M|677000000|1.14|0.48|4.05%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.34|0.293|321.26M|307.23M|2021-07-19|Jul 19, 2021|06/2021|0.31|0.281|307.64M|305.21M|2021-04-19|Apr 19, 2021|03/2021|0.28|0.2569|305.73M|312.59M|2021-01-20|Jan 20, 2021|12/2020|0.28|0.2409|302.76M|307.75M|2020-10-20|Oct 20, 2020|09/2020|0.26|0.2267|307.14M|309M|2020-07-16|Jul 16, 2020|06/2020|0.26|0.13|305.59M|300.29M|2020-04-23|Apr 23, 2020|03/2020|0.16|0.13|301.16M|299.65M|2020-01-21|Jan 21, 2020|12/2019|0.3|0.29|300.48M|308.27M 2021-12-04 08:03:52|00992|20262|/equities/entertainment-properties-trust|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US26884U1097|53|EPR Properties Stock Price Today EPR Live Ticker - Investing.com|3.36B|3360000000|44.88|486,211|28.85%|29.79-56.07|44.57-46.16|45.74|74805433|1.79|348.60|470.19M|470190000|0.13|3.00|6.56%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2843|123.04M|123.13M|2021-07-27|Jul 27, 2021|06/2021|0.17|0.0785|115.88M|109.47M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.2148|102.61M|91.71M|2021-02-24|Feb 24, 2021|12/2020|-0.35|-0.3683|84.01M|80.65M|2020-11-04|Nov 04, 2020|09/2020|-1.23|-0.1197|55.59M|98.7M|2020-08-05|Aug 05, 2020|06/2020|-0.9|0.13|97.53M|107.96M|2020-05-06|May 06, 2020|03/2020|0.4|0.62|135.04M|146.51M|2020-02-24|Feb 24, 2020|12/2019|0.57|0.55|154.77M|156.23M 2021-12-04 08:03:56|00993|6489|/equities/liberty-media-inter|R1000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US74915M1009|26508|Liberty Media Stock Price Today QRTEA Live Ticker - Investing.com|3.16B|3160000000|7.96|4,872,670|-25.54%|7.59-14.62|7.89-8.14|7.91|396743203|1.75|2.76|14.44B|14440000000|2.89|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.31|0.43|3.14B|3.37B|2021-08-06|Aug 06, 2021|06/2021|0.52|0.49|3.5B|3.38B|2021-05-07|May 07, 2021|03/2021|0.49|0.16|3.34B|3.17B|2021-02-26|Feb 26, 2021|12/2020|1.56|0.6392|4.45B|4.41B|2020-11-04|Nov 04, 2020|09/2020|0.8|0.2779|3.38B|3.25B|2020-08-10|Aug 10, 2020|06/2020|0.3047|0.25|3.42B|3.21B|2020-05-06|May 06, 2020|03/2020|-0.0287|0.27|2.92B|2.88B|2020-02-25|Feb 25, 2020|12/2019|0.1955|0.64|4.17B|4.14B 2021-12-04 08:04:01|00994|21188|/equities/avnet-inc|R1000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US0538071038|14500|Avnet Stock Price Today AVT Live Ticker - Investing.com|3.78B|3780000000|38.05|638,704|17.73%|31.16-45.43|37.36-38.48|37.52|99336434|1.51|11.68|20.4B|20400000000|3.21|0.96|2.56%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.22|1.08|5.58B|5.29B|2021-08-11|Aug 11, 2021|06/2021|1.12|0.8475|5.23B|5.1B|2021-04-28|Apr 28, 2021|03/2021|0.74|0.5621|4.92B|4.59B|2021-01-27|Jan 27, 2021|12/2020|0.48|0.3919|4.67B|4.27B|2020-10-28|Oct 28, 2020|09/2020|0.36|0.1248|4.72B|4.07B|2020-08-06|Aug 06, 2020|06/2020|0.64|0.04|4.16B|3.95B|2020-04-27|Apr 27, 2020|03/2020|0.38|0.32|4.31B|4.02B|2020-01-23|Jan 23, 2020|12/2019|0.4|0.41|4.53B|4.42B 2021-12-04 08:04:05|00995|1178602|/equities/kyndryl-holdings|R1000VALUE||USD|Information Technology|IT Services|United States|US50155Q1004|90000|Kyndryl Holdings Inc Stock Price Today KD Live Ticker - Investing.com|4.18B|4180000000|18.63|5,295,248|-|15.45-52|16.98-18.68|17.25|224136041|-|-|28.88B|28880000000|-8.23|N/A|N/A|-|1970-01-01||||||||||6|2021-12-01|Dec 01, 2021|09/2021|--|-0.47|--|4,535M|2021-10-12|Oct 12, 2021|03/2020|-3.05|--|4.83B|--|2021-10-12|Oct 12, 2021|03/2021|-2.21|--|4.77B|--|2021-10-12|Oct 12, 2021|06/2020|-1.67|--|4.74B|--|2021-10-12|Oct 12, 2021|12/2020|-8.98|--|19.35B|--|2021-09-01|Sep 01, 2021|06/2021|-0.51|--|4.71B|--|| 2021-12-04 08:04:09|00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US5535301064|6472|MSC Industrial Direct Stock Price Today MSM Live Ticker - Investing.com|4.47B|4470000000|80.64|317,803|-1.9%|77.47-96.23|79.92-80.99|80.45|55474275|1.01|20.82|3.24B|3240000000|3.86|3.00|3.73%|Jan 12, 2022|2022-01-12||||||||||33|2021-10-20|Oct 20, 2021|08/2021|1.26|1.27|831.03M|837.62M|2021-07-07|Jul 07, 2021|05/2021|1.42|1.38|866.29M|847.22M|2021-04-07|Apr 07, 2021|02/2021|1.03|1.02|774M|778.77M|2021-01-06|Jan 06, 2021|11/2020|1.1|1.08|771.9M|770.19M|2020-10-27|Oct 27, 2020|08/2020|1.09|0.9418|747.73M|747.98M|2020-07-08|Jul 08, 2020|05/2020|1.4|1.16|834.97M|818.88M|2020-04-08|Apr 08, 2020|02/2020|1|1|786.09M|792.56M|2020-01-08|Jan 08, 2020|11/2019|1.21|1.17|823.6M|818.94M 2021-12-04 08:04:13|00997|17517|/equities/viasat|R1000VALUE||USD|Information Technology|Communications Equipment|United States|US92552V1008|5800|ViaSat Stock Price Today VSAT Live Ticker - Investing.com|3.13B|3130000000|42.56|472,378|22.05%|29.82-68.76|42.05-44.47|43.87|73443817|1.16|88.84|2.54B|2540000000|0.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.34|0.2521|701.35M|681.25M|2021-08-05|Aug 05, 2021|06/2021|0.46|0.2418|664.86M|627.34M|2021-05-25|May 25, 2021|03/2021|0.36|0.2445|595.78M|605.13M|2021-02-04|Feb 04, 2021|12/2020|0.39|0.0983|575.56M|601.1M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.1209|554.28M|568.79M|2020-08-06|Aug 06, 2020|06/2020|0.08|-0.18|530.49M|519.96M|2020-05-26|May 26, 2020|03/2020|0.32|0.23|591.72M|600.6M|2020-02-06|Feb 06, 2020|12/2019|0.39|0.28|588.22M|582.39M 2021-12-04 08:04:16|00998|39272|/equities/assured-guaranty|R1000VALUE||USD|Financial|Insurance|United States|BMG0585R1060|412|Assured Guaranty Stock Price Today AGO Live Ticker - Investing.com|3.32B|3320000000|47.50|465,923|54.92%|29.73-56.95|47.27-49.37|49.37|69805992|1.25|14.18|846M|846000000|3.48|0.88|1.78%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.844|190M|194M|2021-08-05|Aug 05, 2021|06/2021|1.59|0.7591|196M|193.64M|2021-05-06|May 06, 2021|03/2021|0.55|0.6009|177M|191.44M|2021-02-25|Feb 25, 2021|12/2020|0.69|0.52|379M|227M|2020-11-30|Nov 30, 2020|09/2020|0.58|0.4764|189M|205M|2020-08-07|Aug 07, 2020|06/2020|1.36|0.67|246M|212.49M|2020-05-08|May 08, 2020|03/2020|0.36|0.76|96M|239.98M|2020-02-27|Feb 27, 2020|12/2019|0.9|0.78|296M|220.3M 2021-12-04 08:04:21|00999|20757|/equities/howard-hughes-corp|R1000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US44267D1072|600|Howard Hughes Stock Price Today HHC Live Ticker - Investing.com|4.86B|4860000000|88.87|176,565|15.4%|76.13-113.2|88.46-91.15|89.8|54718959|1.44|-|835.93M|835930000|-1.16|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.07|-0.247|219.19M|195.02M|2021-08-04|Aug 04, 2021|06/2021|0.09|-0.413|212.46M|183.43M|2021-05-10|May 10, 2021|03/2021|-1.2|-0.5705|190.58M|189.13M|2021-02-25|Feb 25, 2021|12/2020|-0.12|-0.704|213.7M|169.25M|2020-11-05|Nov 05, 2020|09/2020|2.51|-0.5185|154.44M|167.95M|2020-08-03|Aug 03, 2020|06/2020|-0.61|-1.42|156.17M|105.11M|2020-05-11|May 11, 2020|03/2020|-2.88|-0.22|175.18M|236.14M|2020-02-27|Feb 27, 2020|12/2019|-0.03|-0.8|284.14M|245.93M 2021-12-04 08:04:25|01000|21125|/equities/kemper-corp|R1000VALUE||USD|Financial|Insurance|United States|US4884011002|9500|Kemper Stock Price Today KMPR Live Ticker - Investing.com|3.43B|3430000000|53.94|265,232|-29.22%|52.97-83.98|52.9-54.77|54.53|63653144|0.69|47.09|5.55B|5550000000|1.16|1.24|2.27%|Feb 14, 2022|2022-02-14||||||||||32|2021-10-28|Oct 28, 2021|09/2021|-1.19|-0.1206|1.46B|1.45B|2021-07-29|Jul 29, 2021|06/2021|-1.54|1.24|1.51B|1.34B|2021-04-29|Apr 29, 2021|03/2021|1.31|1.31|1.35B|1.27B|2021-02-01|Feb 01, 2021|12/2020|1.59|1.55|1.39B|1.26B|2020-11-02|Nov 02, 2020|09/2020|1.36|0.9867|1.35B|1.24B|2020-08-03|Aug 03, 2020|06/2020|1.2|1.03|1.23B|1.15B|2020-05-07|May 07, 2020|03/2020|2.43|2.34|1.23B|1.27B|2020-02-10|Feb 10, 2020|12/2019|1.45|1.4|1.28B|1.22B 2021-12-04 08:04:31|01001|21168|/equities/kirby-corp|R1000VALUE||USD|Industrials|Marine|United States|US4972661064|5400|Kirby Stock Price Today KEX Live Ticker - Investing.com|3.27B|3270000000|54.36|377,677|2.51%|47.58-70.6|52.39-54.58|53.16|60111000|1.48|-|2.64B|2640000000|-3.92|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.17|0.2527|598.92M|575.11M|2021-07-29|Jul 29, 2021|06/2021|0.17|0.1372|559.62M|529.41M|2021-04-29|Apr 29, 2021|03/2021|-0.06|0.1171|496.85M|476.03M|2021-01-28|Jan 28, 2021|12/2020|0.37|0.2329|489.76M|490.75M|2020-10-29|Oct 29, 2020|09/2020|0.46|0.3569|496.57M|526.91M|2020-07-30|Jul 30, 2020|06/2020|0.42|0.44|541.16M|590.64M|2020-05-05|May 05, 2020|03/2020|0.59|0.44|643.93M|633.34M|2020-01-30|Jan 30, 2020|12/2019|0.58|0.59|655.93M|649.49M 2021-12-04 08:04:35|01002|1025079|/equities/jbg-smith-properties|R1000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US46590V1008|1050|JBG SMITH Properties Stock Price Today JBGS Live Ticker - Investing.com|3.97B|3970000000|27.77|641,200|-13%|27.12-34.98|27.66-28.48|28.27|142825289|0.82|-|625.58M|625580000|-0.53|0.90|3.18%|Mar 01, 2022|2022-03-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.11|157.02M|128.34M|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.11|154.64M|124.72M|2021-05-04|May 04, 2021|03/2021|-0.16|-0.24|165.29M|117.7M|2021-02-23|Feb 23, 2021|12/2020|-0.36|-0.19|148.63M|123.8M|2020-11-03|Nov 03, 2020|09/2020|-0.18|-0.18|151.04M|121.81M|2020-08-04|Aug 04, 2020|06/2020|-0.28|-0.02|144.95M|124.14M|2020-05-05|May 05, 2020|03/2020|0.32|-0.07|158.11M|129.4M|2020-02-25|Feb 25, 2020|12/2019|0.25|0.02|164.88M|128.17M 2021-12-04 08:04:39|01003|986077|/equities/first-hawaiian-inc|R1000VALUE||USD|Financial|Banks|United States|US32051X1081|2100|First Hawaiian Inc Stock Price Today FHB Live Ticker - Investing.com|3.39B|3390000000|26.31|508,910|16.06%|22.43-30.8|26.11-26.94|26.76|128819356|1.17|12.65|372.89M|372890000|2.08|1.04|3.89%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-22|Oct 22, 2021|09/2021|0.51|0.4784|182.7M|182.4M|2021-07-23|Jul 23, 2021|06/2021|0.68|0.4665|180.85M|179.53M|2021-04-23|Apr 23, 2021|03/2021|0.44|0.4407|173.03M|181.47M|2021-01-22|Jan 22, 2021|12/2020|0.5|0.44|188.83M|184.84M|2020-10-23|Oct 23, 2020|09/2020|0.5|0.2792|182.9M|177.37M|2020-07-24|Jul 24, 2020|06/2020|0.16|0.22|173.48M|178.92M|2020-04-24|Apr 24, 2020|03/2020|0.3|0.38|187.91M|186.27M|2020-01-28|Jan 28, 2020|12/2019|0.54|0.51|186.33M|188.86M 2021-12-04 08:04:43|01004|20516|/equities/american-greetings-corp|R1000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US03676B1026|522|Antero Resources Stock Price Today AM Live Ticker - Investing.com|4.57B|4570000000|9.580|3,271,300|31.77%|7.33-11.71|9.42-9.835|9.68|477503787|-|14.09|885.57M|885570000|0.69|0.90|9.30%|Feb 16, 2022|2022-02-16||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.19|0.1814|224.8M|227.13M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1949|232.79M|227.29M|2021-04-28|Apr 28, 2021|03/2021|0.17|0.2003|224.12M|220.92M|2021-02-17|Feb 17, 2021|12/2020|0.16|0.1903|203.86M|197.57M|2020-10-28|Oct 28, 2020|09/2020|0.22|0.2097|233.42M|213.72M|2020-07-29|Jul 29, 2020|06/2020|0.18|0.21|219.74M|214.87M|2020-04-29|Apr 29, 2020|03/2020|-0.81|0.22|243.71M|239.49M|2020-02-12|Feb 12, 2020|12/2019|-0.29|0.22|239.07M|260.58M 2021-12-04 08:04:48|01005|15591|/equities/bok-financial-corp|R1000VALUE||USD|Financial|Banks|United States|US05561Q2012|4794|BOK Financial Stock Price Today BOKF Live Ticker - Investing.com|7.12B|7120000000|103.85|148,545|48.93%|66.9-110.75|103.23-105.96|105.64|68596764|1.44|11.00|1.01B|1010000000|9.44|2.12|2.01%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.74|1.78|470.65M|450.51M|2021-07-21|Jul 21, 2021|06/2021|2.4|1.82|449.72M|446.23M|2021-04-21|Apr 21, 2021|03/2021|2.1|1.92|442.57M|470.63M|2021-01-20|Jan 20, 2021|12/2020|2.21|1.92|478.28M|483.74M|2020-10-21|Oct 21, 2020|09/2020|2.19|1.56|494.62M|480.43M|2020-07-22|Jul 22, 2020|06/2020|0.92|1.12|510.8M|456.61M|2020-04-22|Apr 22, 2020|03/2020|0.88|1.34|454.08M|448.65M|2020-01-22|Jan 22, 2020|12/2019|1.56|1.89|449.67M|462.79M 2021-12-04 08:04:53|01006|13979|/equities/hain-celestial-group|R1000VALUE||USD|Consumer Staples|Food Products|United States|US4052171000|3087|The Hain Celestial Stock Price Today HAIN Live Ticker - Investing.com|3.63B|3630000000|39.04|1,021,850|5.43%|35.57-48.88|38.9-39.45|39.04|92881455|0.66|40.75|1.93B|1930000000|0.96|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.25|0.2445|454.9M|442.48M|2021-08-26|Aug 26, 2021|06/2021|0.39|0.3918|450.65M|460.03M|2021-05-06|May 06, 2021|03/2021|0.44|0.3767|492.6M|507.65M|2021-02-09|Feb 09, 2021|12/2020|0.34|0.2993|528.42M|522.47M|2020-11-09|Nov 09, 2020|09/2020|0.27|0.1946|498.63M|493.67M|2020-08-25|Aug 25, 2020|06/2020|0.32|0.27|511.75M|511.01M|2020-05-07|May 07, 2020|03/2020|0.28|0.24|553.3M|543.57M|2020-02-06|Feb 06, 2020|12/2019|0.17|0.16|506.78M|500.94M 2021-12-04 08:04:59|01007|16532|/equities/grand-canyon-educ|R1000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US38526M1062|4138|Grand Canyon Education Stock Price Today LOPE Live Ticker - Investing.com|2.81B|2810000000|71.00|369,891|-16.11%|70-115.96|70-72.08|71.29|39622608|0.46|12.42|883.48M|883480000|5.72|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.11|1.14|206.77M|209.64M|2021-08-05|Aug 05, 2021|06/2021|1.12|1.09|201.49M|201.79M|2021-05-05|May 05, 2021|03/2021|1.72|1.68|236.93M|234.97M|2021-02-17|Feb 17, 2021|12/2020|1.89|1.8|238.29M|236.14M|2020-11-05|Nov 05, 2020|09/2020|1.14|1.11|198.38M|197.61M|2020-08-04|Aug 04, 2020|06/2020|1.03|0.89|185.77M|179.87M|2020-05-07|May 07, 2020|03/2020|1.53|1.5|221.66M|220.57M|2020-02-19|Feb 19, 2020|12/2019|1.63|1.54|213.25M|213.98M 2021-12-04 08:05:06|01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||USD|Financial|Insurance|United States|BMG9618E1075|1366|White Mountains Stock Price Today WTM Live Ticker - Investing.com|2.94B|2940000000|986.90|13,740|3.34%|960-1,267.52|978.77-997.26|998|2979922|0.5|22.12|1.12B|1120000000|45.11|1.00|0.10%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-120.18|-140|336.7M|--|2021-08-06|Aug 06, 2021|06/2021|44.56|40|237.0M|--|2021-05-10|May 10, 2021|03/2021|-30.33|-28|178.2M|--|2021-02-05|Feb 05, 2021|12/2020|158.19|113.04|89.50M|--|2020-11-06|Nov 06, 2020|09/2020|75.32|11.2|81.70M|--|2020-08-07|Aug 07, 2020|06/2020|37.46|26.5|259.6M|--|2020-05-08|May 08, 2020|03/2020|-40.82|-29|74.60M|--|2020-02-05|Feb 05, 2020|12/2019|19.37|6.88|175.3M|-- 2021-12-04 08:05:09|01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US70959W1036|24000|Penske Automotive Stock Price Today PAG Live Ticker - Investing.com|8.03B|8030000000|102.60|375,258|76.77%|55.64-114.34|101.59-104.73|104.33|78295038|1.45|7.79|25.07B|25070000000|13.39|1.84|1.76%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.46|3.54|6.5B|6.42B|2021-07-28|Jul 28, 2021|06/2021|4.47|2.93|6.99B|6.2B|2021-04-28|Apr 28, 2021|03/2021|2.26|1.81|5.77B|5.44B|2021-02-10|Feb 10, 2021|12/2020|2.49|2.13|5.81B|5.74B|2020-10-22|Oct 22, 2020|09/2020|2.87|1.65|6B|5.58B|2020-07-29|Jul 29, 2020|06/2020|0.56|0.43|3.65B|3.99B|2020-05-06|May 06, 2020|03/2020|0.64|0.7|5.01B|5.24B|2020-02-05|Feb 05, 2020|12/2019|1.25|1.21|5.88B|5.78B 2021-12-04 08:05:13|01010|17188|/equities/silgan-holdings|R1000VALUE||USD|Materials|Containers & Packaging|United States|US8270481091|15610|Silgans Stock Price Today SLGN Live Ticker - Investing.com|4.62B|4620000000|41.86|363,578|23.05%|34.78-44.55|41.67-42.55|41.75|110410229|0.81|13.92|5.46B|5460000000|3.01|0.56|1.34%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.04|1.65B|1.6B|2021-07-28|Jul 28, 2021|06/2021|0.85|0.8267|1.35B|1.29B|2021-04-28|Apr 28, 2021|03/2021|0.75|0.7019|1.24B|1.21B|2021-01-26|Jan 26, 2021|12/2020|0.6|0.5282|1.23B|1.18B|2020-10-21|Oct 21, 2020|09/2020|1.04|0.9436|1.49B|1.48B|2020-07-22|Jul 22, 2020|06/2020|0.85|0.64|1.18B|1.12B|2020-04-22|Apr 22, 2020|03/2020|0.57|0.5|1.03B|1.02B|2020-01-28|Jan 28, 2020|12/2019|0.38|0.38|1.05B|1.03B 2021-12-04 08:05:18|01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||USD|Financial|Banks|United States|US0625401098|2049|Bank of Hawaii Stock Price Today BOH Live Ticker - Investing.com|3.27B|3270000000|80.81|152,602|3.7%|75.59-99.1|80.45-83.47|83.13|40478000|1.22|14.43|351.45M|351450000|5.76|2.80|3.37%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.52|1.33|168.2M|167.35M|2021-07-26|Jul 26, 2021|06/2021|1.68|1.31|167.95M|166.28M|2021-04-26|Apr 26, 2021|03/2021|1.5|1.15|163.54M|164.69M|2021-01-25|Jan 25, 2021|12/2020|1.2|1.11|164.76M|166.06M|2020-10-26|Oct 26, 2020|09/2020|0.95|0.8417|165.9M|162.51M|2020-07-27|Jul 27, 2020|06/2020|0.98|0.9|177.96M|166.71M|2020-04-20|Apr 20, 2020|03/2020|0.87|0.74|172.12M|166.97M|2020-01-27|Jan 27, 2020|12/2019|1.45|1.38|171.59M|170.03M 2021-12-04 08:05:21|01012|1169118|/equities/shoals-technologies-group|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US82489W1071|504|Shoals Technologies Group Inc Stock Price Today SHLS Live Ticker - Investing.com|4.45B|4450000000|26.66|1,381,607|-|20.94-44.01|25.88-28.39|27.9|166844460|-|620.69|203.91M|203910000|0.04|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||7|2021-11-09|Nov 09, 2021|09/2021|0.07|0.0668|59.84M|61.64M|2021-08-10|Aug 10, 2021|06/2021|0.09|0.0828|59.72M|59.7M|2021-05-03|May 03, 2021|03/2021|0.05|0.0503|45.6M|43.48M|2021-03-15|Mar 15, 2021|12/2020|0.07|0.0691|38.8M|38.3M|2021-01-19|Jan 19, 2021|09/2019|0.1|--|106.6M|--|2021-01-19|Jan 19, 2021|12/2019|0.15|--|144.5M|--|2020-12-02|Dec 02, 2020|09/2020|0.1208|--|136.8M|--| 2021-12-04 08:05:24|01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||USD|Industrials|Professional Services|United States|US26484T1060|4039|Dun And Bradstreet Holding Inc Stock Price Today DNB Live Ticker - Investing.com|8.11B|8110000000|18.82|2,127,176|-29.75%|16.61-27.85|18.74-19.2|19.05|431189078|-|-|2.05B|2050000000|-0.11|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||10|2021-11-04|Nov 04, 2021|09/2021|0.29|0.2609|541.9M|542.25M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2376|520.9M|521.58M|2021-05-05|May 05, 2021|03/2021|0.23|0.2058|504.5M|496.45M|2021-02-08|Feb 08, 2021|12/2020|0.28|0.2514|480.1M|479.88M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.2166|442.1M|443.69M|2020-08-06|Aug 06, 2020|06/2019|-0.23|--|398.9M|--|2020-06-09|Jun 09, 2020|03/2019|-0.74|--|352.8M|--|2020-06-09|Jun 09, 2020|12/2019|-0.64|--|432.7M|-- 2021-12-04 08:05:28|01014|16663|/equities/mercury-computer|R1000VALUE||USD|Industrials|Aerospace & Defense|United States|US5893781089|2239|Mercury Stock Price Today MRCY Live Ticker - Investing.com|2.67B|2670000000|47.17|497,289|-34.51%|44.44-88.96|46.49-48.09|48.06|56645864|1.01|68.27|943.39M|943390000|0.7|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.41|0.3967|225.01M|215.34M|2021-08-03|Aug 03, 2021|06/2021|0.73|0.674|250.84M|243.27M|2021-05-04|May 04, 2021|03/2021|0.64|0.6249|256.86M|253.25M|2021-02-02|Feb 02, 2021|12/2020|0.54|0.5083|210.68M|209.17M|2020-11-03|Nov 03, 2020|09/2020|0.51|0.4704|205.62M|199.56M|2020-08-04|Aug 04, 2020|06/2020|0.72|0.57|217.38M|212.24M|2020-04-28|Apr 28, 2020|03/2020|0.6|0.52|208.02M|199.06M|2020-01-28|Jan 28, 2020|12/2019|0.54|0.48|193.91M|192.52M 2021-12-04 08:05:30|01015|962325|/equities/avangrid-inc|R1000VALUE||USD|Utilities|Electric Utilities|United States|US05351W1036|7000|Avangrid Inc Stock Price Today AGR Live Ticker - Investing.com|19.51B|19510000000|50.39|595,548|7.74%|44.02-55.57|49.07-50.43|49.42|387204556|0.34|22.64|6.71B|6710000000|2.18|1.76|3.56%|Feb 22, 2022|2022-02-22||||||||||24|2021-10-26|Oct 26, 2021|09/2021|0.34|0.289|1.6B|1.55B|2021-07-21|Jul 21, 2021|06/2021|0.35|0.391|1.48B|1.5B|2021-05-03|May 03, 2021|03/2021|1.14|0.7629|1.97B|1.81B|2021-02-23|Feb 23, 2021|12/2020|0.62|0.5713|1.67B|1.7B|2020-10-20|Oct 20, 2020|09/2020|0.32|0.4096|1.47B|1.52B|2020-07-21|Jul 21, 2020|06/2020|0.32|0.34|1.39B|1.45B|2020-04-28|Apr 28, 2020|03/2020|0.76|0.76|1.79B|1.9B|2020-02-25|Feb 25, 2020|12/2019|0.74|0.76|1.61B|1.76B 2021-12-04 08:05:33|01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||USD|Industrials|Electrical Equipment|United States|US15961R1059|1045|ChargePoint Holdings Inc Stock Price Today CHPT Live Ticker - Investing.com|7.01B|7010000000|21.57|9,472,287|-33.75%|17.6-49.48|21-23.44|23.29|324904565|-|-|96.63M|96630000|-8.7|N/A|N/A|Dec 07, 2021|2021-12-07||||||||||8|2021-09-01|Sep 01, 2021|07/2021|-0.1288|-0.13|56.12M|49.06M|2021-06-04|Jun 04, 2021|04/2021|-0.17|-0.169|40.5M|40.63M|2021-03-11|Mar 11, 2021|01/2021|-1.72|-2.1|42.39M|39.43M|2020-12-30|Dec 30, 2020|10/2020|-3.43|-3.79|36.4M|43.2M|2020-12-02|Dec 02, 2020|09/2020|-4.56|--|39.1M|--|2020-08-13|Aug 13, 2020|06/2020|-0|--|40.51M|--|2020-05-15|May 15, 2020|03/2020|0.01|--|40.51M|--|2020-03-30|Mar 30, 2020|12/2019|0.08|--|--|-- 2021-12-04 08:05:37|01017|949627|/equities/virtu-financial-inc|R1000VALUE||USD|Financial|Capital Markets|United States|US9282541013|976|Virtu Financial Inc Stock Price Today VIRT Live Ticker - Investing.com|5.07B|5070000000|27.85|953,399|19.17%|22.97-32.35|27.41-27.91|27.86|182193863|-0.38|7.21|2.78B|2780000000|3.86|0.96|3.45%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.7|0.616|354.42M|355.58M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.7607|341.83M|344.55M|2021-05-04|May 04, 2021|03/2021|2.04|1.29|728.01M|728.32M|2021-02-11|Feb 11, 2021|12/2020|1.18|0.8216|455.93M|368.75M|2020-11-06|Nov 06, 2020|09/2020|0.81|0.7157|362.2M|365.04M|2020-08-07|Aug 07, 2020|06/2020|1.73|1.73|668.7M|670.2M|2020-05-07|May 07, 2020|03/2020|2.05|1.39|784.5M|786.3M|2020-02-11|Feb 11, 2020|12/2019|0.27|0.23|257.2M|248M 2021-12-04 08:05:41|01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||USD|Financial|Consumer Finance|United States|US80283M1018|0|Santander Consumer USA Holdings Inc Stock Price Today SC Live Ticker - Investing.com|12.98B|12980000000|42.40|736,620|84.27%|20.19-42.55|41.81-42.48|41.8|306111379|1.03|4.15|7.48B|7480000000|10.07|0.88|2.11%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-27|Oct 27, 2021|09/2021|2.49|2.02|1.89B|1.97B|2021-07-28|Jul 28, 2021|06/2021|3.45|1.83|1.94B|1.99B|2021-04-28|Apr 28, 2021|03/2021|2.42|1.44|2.05B|2.05B|2021-02-03|Feb 03, 2021|12/2020|1.7|1.11|2.06B|2.04B|2020-10-28|Oct 28, 2020|09/2020|1.58|0.5509|2.03B|1.95B|2020-07-29|Jul 29, 2020|06/2020|-0.3|0.05|1.98B|1.97B|2020-04-28|Apr 28, 2020|03/2020|-0.01|-0.13|2.03B|2B|2020-01-29|Jan 29, 2020|12/2019|0.43|0.37|2.01B|2.01B 2021-12-04 08:05:44|01019|16739|/equities/nektar-therapeutics|R1000VALUE||USD|Healthcare|Pharmaceuticals|United States|US6402681083|718|Nektar Stock Price Today NKTR Live Ticker - Investing.com|2B|2000000000|10.83|1,175,198|-36.56%|10.6-26.73|10.59-11.56|11.41|184557124|1.19|-|100.36M|100360000|-2.72|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.7|-0.798|24.92M|28.13M|2021-08-05|Aug 05, 2021|06/2021|-0.69|-0.7308|28.33M|26.15M|2021-05-06|May 06, 2021|03/2021|-0.68|-0.734|23.65M|25.73M|2021-02-25|Feb 25, 2021|12/2020|-0.65|-0.6803|23.46M|29.86M|2020-11-05|Nov 05, 2020|09/2020|-0.61|-0.7554|30.03M|22.59M|2020-08-06|Aug 06, 2020|06/2020|-0.45|-0.68|48.85M|22.76M|2020-05-07|May 07, 2020|03/2020|-0.78|-0.77|50.57M|48.5M|2020-02-27|Feb 27, 2020|12/2019|-0.64|-0.68|33.86M|26.93M 2021-12-04 08:05:48|01020|20918|/equities/copa-holdings-sa|R1000VALUE||USD|Industrials|Airlines|United States|PAP310761054|5667|Copa Stock Price Today CPA Live Ticker - Investing.com|3.01B|3010000000|70.64|392,819|-15.22%|64.66-94.91|69.75-73.44|71.85|42644717|1.51|-|1.09B|1090000000|-5.92|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.7|-0.04|445M|421.96M|2021-08-04|Aug 04, 2021|06/2021|-0.38|-1.26|304.3M|259.74M|2021-05-05|May 05, 2021|03/2021|-2.23|-2.29|185.68M|193.39M|2021-02-10|Feb 10, 2021|12/2020|-2|-2.09|158.6M|151.61M|2020-11-18|Nov 18, 2020|09/2020|-2.86|-2.66|32.38M|34.48M|2020-08-05|Aug 05, 2020|06/2020|-2.7|-3.78|14.53M|13.24M|2020-05-06|May 06, 2020|03/2020|1.75|1.78|595.5M|609.83M|2020-02-12|Feb 12, 2020|12/2019|2.17|1.98|681.93M|674.87M 2021-12-04 08:05:51|01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US39874R1014|860|Grocery Outlet Holding Corp Stock Price Today GO Live Ticker - Investing.com|2.6B|2600000000|27.10|1,323,220|-27.29%|21.01-46.58|27.07-27.74|27.68|96017043|-|33.74|3.1B|3100000000|0.8|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.24|0.2225|768.88M|780.88M|2021-08-10|Aug 10, 2021|06/2021|0.23|0.2379|775.54M|775.58M|2021-05-11|May 11, 2021|03/2021|0.23|0.2235|752.47M|757.64M|2021-03-02|Mar 02, 2021|12/2020|0.24|0.2303|806.82M|787.9M|2020-11-10|Nov 10, 2020|09/2020|0.5|0.2335|764.08M|759.04M|2020-08-10|Aug 10, 2020|06/2020|0.42|0.23|803.43M|780.56M|2020-05-11|May 11, 2020|03/2020|0.36|0.3|760.31M|759.68M|2020-03-24|Mar 24, 2020|12/2019|0.21|0.17|655.52M|654.91M 2021-12-04 08:05:56|01022|21003|/equities/newmarket-corp|R1000VALUE||USD|Materials|Chemicals|United States|US6515871076|2105|NewMarket Stock Price Today NEU Live Ticker - Investing.com|3.45B|3450000000|330.07|45,349|-11.83%|297.29-432.55|326.62-331.44|328.02|10467321|0.34|14.87|2.31B|2310000000|22.06|8.40|2.56%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-25|Oct 25, 2021|09/2021|4.8|--|622.2M|--|2021-07-28|Jul 28, 2021|06/2021|4.75|--|590.7M|--|2021-04-21|Apr 21, 2021|03/2021|6.38|--|566.62M|--|2021-02-03|Feb 03, 2021|12/2020|6.12|5.6|527.78M|543M|2020-10-28|Oct 28, 2020|09/2020|8.77|6.97|512.87M|577.3M|2020-07-29|Jul 29, 2020|06/2020|2.05|7.13|410.86M|579.4M|2020-04-22|Apr 22, 2020|03/2020|7.67|6.11|559.42M|552.2M|2020-02-03|Feb 03, 2020|12/2019|4.48|5.16|534.45M|539.9M 2021-12-04 08:06:02|01023|940842|/equities/sage-therapeutic|R1000VALUE||USD|Healthcare|Biotechnology|United States|US78667J1088|298|Sage Therapeutic Stock Price Today SAGE Live Ticker - Investing.com|2.18B|2180000000|37.06|458,412|-46.95%|36.53-98.39|36.69-38.81|38.37|58908485|1.74|3.18|1.11B|1110000000|11.66|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-2.21|-1.84|1.44M|1.96M|2021-08-03|Aug 03, 2021|06/2021|-1.83|-1.67|1.64M|2M|2021-05-04|May 04, 2021|03/2021|-1.64|-1.87|1.58M|2.03M|2021-02-24|Feb 24, 2021|12/2020|18.19|-2.08|1.11B|1.95M|2020-11-05|Nov 05, 2020|09/2020|-2.03|-2.3|1.64M|1.84M|2020-08-10|Aug 10, 2020|06/2020|-2.63|-2.56|1.09M|877.19K|2020-05-07|May 07, 2020|03/2020|-2.44|-3.02|2.29M|2.78M|2020-02-27|Feb 27, 2020|12/2019|-3.25|-3.57|1.96M|3.66M 2021-12-04 08:06:04|01024|1172260|/equities/paysafe|R1000VALUE||USD|Information Technology|IT Services|United States|BMG6964L1072|3400|Paysafe Ltd Stock Price Today PSFE Live Ticker - Investing.com|2.45B|2450000000|3.38|14,367,624|-67.78%|3.35-19.57|3.35-3.59|3.62|723712382|-|-|1.49B|1490000000|-0.31|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.3|--|355.5M|--|2021-11-11|Nov 11, 2021|09/2021|-0.1941|0.065|353.59M|370.59M|2021-08-16|Aug 16, 2021|06/2020|-0.13|--|341.0M|--|2021-08-16|Aug 16, 2021|06/2021|0.01|0.01|384.34M|378.49M|2021-05-11|May 11, 2021|03/2020|-0.41|--|359.7M|--|2021-05-11|May 11, 2021|03/2021|-0.07|-0.0475|377.4M|377.24M|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|370.3M|--| 2021-12-04 08:06:08|01025|1168847|/equities/driven-brands-holdings|R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US26210V1026|6900|Driven Brands Holdings Inc Stock Price Today DRVN Live Ticker - Investing.com|5.2B|5200000000|31.04|429,000|-|22.26-35.56|30.58-32.61|32.07|167379785|-|135.91|1.36B|1360000000|0.24|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2162|371.15M|358.98M|2021-08-09|Aug 09, 2021|06/2020|0.02|--|167.8M|--|2021-07-28|Jul 28, 2021|06/2021|0.25|0.163|374.83M|322.31M|2021-04-28|Apr 28, 2021|03/2021|0.19|0.0611|329.41M|329.21M|2021-03-10|Mar 10, 2021|12/2020|0.01|0.053|288.5M|281.77M|2020-12-22|Dec 22, 2020|12/2019|-10604|--|182.7M|--|2020-12-02|Dec 02, 2020|09/2020|0.1325|--|270.7M|--|2020-06-22|Jun 22, 2020|03/2019|5053|--|127.1M|-- 2021-12-04 08:06:10|01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||USD|Consumer Staples|Household Products|United States|US76171L1061|5450|Reynolds Consumer Products Inc Stock Price Today REYN Live Ticker - Investing.com|6.22B|6220000000|29.66|368,423|-2.53%|26.5-32.19|29.43-29.82|29.4|209760472|-|18.36|3.42B|3420000000|1.6|0.92|3.13%|Mar 15, 2022|2022-03-15||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.33|0.3187|905M|879.88M|2021-08-02|Aug 02, 2021|06/2021|0.39|0.3785|873M|893.53M|2021-05-05|May 05, 2021|03/2021|0.36|0.3641|757M|765.46M|2021-02-09|Feb 09, 2021|12/2020|0.57|0.5615|888M|879.08M|2020-11-11|Nov 11, 2020|09/2020|0.56|0.5063|823M|796.96M|2020-08-05|Aug 05, 2020|06/2020|0.55|0.52|822M|853.09M|2020-05-07|May 07, 2020|03/2020|0.3|0.27|730M|695.66M|2020-03-10|Mar 10, 2020|12/2019|0.5275|0.54|835M|836.84M 2021-12-04 08:06:14|01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||USD|Industrials|Machinery|United States|GB00BD9G2S12|14500|Gates Industrial Corporation plc Stock Price Today GTES Live Ticker - Investing.com|4.76B|4760000000|16.32|866,533|27.6%|12.41-18.94|16.04-16.42|16.24|291935207|1.71|18.68|3.45B|3450000000|0.87|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.31|0.312|862.4M|852.86M|2021-08-09|Aug 09, 2021|06/2021|0.42|0.3681|915.1M|908.16M|2021-05-10|May 10, 2021|03/2021|0.33|0.3116|881.3M|862.58M|2021-02-08|Feb 08, 2021|12/2020|0.2|0.1861|794.2M|722.59M|2020-11-03|Nov 03, 2020|09/2020|0.26|0.1677|712.2M|694.11M|2020-08-04|Aug 04, 2020|06/2020|0.03|-0.04|576.5M|562.18M|2020-05-05|May 05, 2020|03/2020|0.21|0.16|710.1M|711.28M|2020-02-04|Feb 04, 2020|12/2019|0.19|0.18|725.7M|720.8M 2021-12-04 08:06:18|01028|21032|/equities/lennar-corp-b|R1000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5260573028|9495|Lennar B Stock Price Today LENb Live Ticker - Investing.com|28.36B|28360000000|91.63|51,791|51.88%|57.12-93.49|90.49-93.41|92.45|309473308|1.49|8.55|30.85B|30850000000|13.22|1.00|1.08%|Dec 22, 2021|2021-12-22||||||||||32|2021-09-20|Sep 20, 2021|08/2021|4.52|3.26|6.94B|7.22B|2021-06-16|Jun 16, 2021|05/2021|2.65|2.38|6.43B|6.1B|2021-03-16|Mar 16, 2021|02/2021|3.2|1.71|5.33B|5.13B|2020-12-16|Dec 16, 2020|11/2020|2.82|2.36|6.83B|6.53B|2020-09-14|Sep 14, 2020|08/2020|2.12|1.55|5.87B|5.33B|2020-06-15|Jun 15, 2020|05/2020|1.65|1.24|5.29B|5.19B|2020-03-19|Mar 19, 2020|02/2020|1.27|0.85|4.51B|4.15B|2020-01-08|Jan 08, 2020|11/2019|2.13|1.9|6.97B|6.47B 2021-12-04 08:06:23|01029|32367|/equities/adt-corp|R1000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US00090Q1031|20500|ADT Stock Price Today ADT Live Ticker - Investing.com|6.74B|6740000000|8.11|1,817,446|4.51%|6.73-11.78|7.99-8.37|8.34|831270676|2.14|-|5.24B|5240000000|-0.48|0.14|1.68%|Mar 16, 2022|2022-03-16||||||||||29|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.0752|1.32B|1.3B|2021-08-04|Aug 04, 2021|06/2021|0.179|0.2453|1.3B|1.28B|2021-05-05|May 05, 2021|03/2021|0.0409|0.1403|1.31B|1.27B|2021-02-25|Feb 25, 2021|12/2020|0.2963|0.3122|1.32B|1.29B|2020-11-05|Nov 05, 2020|09/2020|0.11|0.1488|1.3B|1.25B|2020-08-05|Aug 05, 2020|06/2020|0.41|0.29|1.33B|1.25B|2020-05-07|May 07, 2020|03/2020|0.28|0.19|1.37B|1.23B|2020-03-05|Mar 05, 2020|12/2019|0.31|0.23|1.3B|1.27B 2021-12-04 08:06:27|01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||USD|Communication Services|Entertainment|United States|US5312298707|0|Liberty Media Stock Price Today FWONA Live Ticker - Investing.com|13.08B|13080000000|56.59|152,418|42.19%|34.57-59.11|55.92-57.57|57.04|231103443|1.2|-|1.83B|1830000000|-1.94|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|-0.2135|-0.1849|668M|583.88M|2021-08-06|Aug 06, 2021|06/2021|0.24|0.2652|501M|501.8M|2021-05-07|May 07, 2021|03/2021|-0.2|-0.1486|180M|129.8M|2021-02-26|Feb 26, 2021|12/2020|0.18|-0.0242|485M|600.43M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.3866|597M|671M|2020-08-10|Aug 10, 2020|06/2020|-0.86|-0.81|24M|24.25M|2020-05-07|May 07, 2020|03/2020|-1.48|-1.47|39M|96.55M|2020-02-26|Feb 26, 2020|12/2019|-0.55|-0.55|523M|520.79M 2021-12-04 08:06:32|01031|1006167|/equities/schneider-national-inc|R1000VALUE||USD|Industrials|Road & Rail|United States|US80689H1023|15225|Schneider National Inc Stock Price Today SNDR Live Ticker - Investing.com|4.38B|4380000000|24.67|584,332|19.35%|20.22-27.13|24.39-24.81|24.32|177656240|1|12.42|5.3B|5300000000|1.96|0.28|1.15%|Feb 03, 2022|2022-02-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.62|0.5206|1.44B|1.4B|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4212|1.36B|1.25B|2021-04-29|Apr 29, 2021|03/2021|0.31|0.2877|1.23B|1.17B|2021-02-03|Feb 03, 2021|12/2020|0.44|0.3936|1.27B|1.18B|2020-10-29|Oct 29, 2020|09/2020|0.31|0.3118|1.14B|1.11B|2020-07-30|Jul 30, 2020|06/2020|0.26|0.19|1.03B|1.01B|2020-04-30|Apr 30, 2020|03/2020|0.24|0.19|1.12B|1.08B|2020-01-29|Jan 29, 2020|12/2019|0.37|0.39|1.16B|1.21B 2021-12-04 08:06:36|01032|20700|/equities/mercury-general-corp|R1000VALUE||USD|Financial|Insurance|United States|US5894001008|4300|Mercury General Stock Price Today MCY Live Ticker - Investing.com|2.84B|2840000000|51.31|162,539|13.69%|44.61-67.88|50.8-52.13|51.86|55370788|0.42|7.47|4.02B|4020000000|6.94|2.54|4.90%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.64|0.8002|1.01B|952.32M|2021-08-03|Aug 03, 2021|06/2021|1.13|1.18|957.34M|823.01M|2021-05-04|May 04, 2021|03/2021|1.34|1.22|950.38M|944.68M|2021-02-16|Feb 16, 2021|12/2020|1.38|0.6889|895.53M|880.65M|2020-11-03|Nov 03, 2020|09/2020|1.23|1.06|942.89M|929.23M|2020-08-03|Aug 03, 2020|06/2020|1.86|0.78|818.91M|840.71M|2020-05-04|May 04, 2020|03/2020|1.07|0.88|954.22M|927.89M|2020-02-10|Feb 10, 2020|12/2019|0.21|0.12|896.14M|884.63M 2021-12-04 08:06:40|01033|20805|/equities/cna-financial-corp|R1000VALUE||USD|Financial|Insurance|United States|US1261171003|5800|CNA Financial Stock Price Today CNA Live Ticker - Investing.com|11.68B|11680000000|43.05|157,649|20.93%|35.12-49.08|42.72-43.29|43.17|271359883|0.85|8.90|11.79B|11790000000|4.85|1.52|3.52%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.87|0.6036|2.06B|2.06B|2021-08-02|Aug 02, 2021|06/2021|1.25|1.12|2.04B|2.04B|2021-05-03|May 03, 2021|03/2021|0.96|0.8845|1.96B|2.04B|2021-02-08|Feb 08, 2021|12/2020|1.23|0.9926|1.98B|1.98B|2020-11-02|Nov 02, 2020|09/2020|0.71|0.5967|1.95B|1.95B|2020-08-03|Aug 03, 2020|06/2020|0.36|0.36|1.82B|1.93B|2020-05-04|May 04, 2020|03/2020|0.4|0.8|1.87B|1.81B|2020-02-10|Feb 10, 2020|12/2019|0.97|0.89|1.85B|1.9B 2021-12-04 08:06:42|01034|1177768|/equities/sylvamo|R1000VALUE||USD|Materials|Paper & Forest Products|United States|US8713321029|7000|Sylvamo Corp Stock Price Today SLVM Live Ticker - Investing.com|1.36B|1360000000|30.89|843,365|-|23.1-38|30.28-31.5|30.93|44104986|-|-|5.54B|5540000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-10|Nov 10, 2021|09/2021|2.27|1.81|908M|856.14M|2021-08-23|Aug 23, 2021|06/2020|1.22|--|1.48B|--|2021-08-23|Aug 23, 2021|06/2021|4|--|1.62B|--|2021-08-23|Aug 23, 2021|12/2020|3.84|--|3.01B|--|||| 2021-12-04 08:06:45|01035|1169492|/equities/signify-health|R1000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US82671G1004|2150|Signify Health Inc Stock Price Today SGFY Live Ticker - Investing.com|3.1B|3100000000|13.65|1,463,295|-|12.95-40.79|13.38-14.39|14.05|226902860|-|-|785.5M|785500000|-0.02|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||7|2021-11-09|Nov 09, 2021|09/2021|0.12|0.0282|199.2M|184.36M|2021-08-10|Aug 10, 2021|06/2021|0.03|0.0278|212.8M|188.29M|2021-05-11|May 11, 2021|03/2021|-0.1453|-0.0926|180M|180M|2021-03-24|Mar 24, 2021|12/2020|0.0591|0.0535|193.5M|188.94M|2021-02-03|Feb 03, 2021|03/2020|-0.04|--|131.7M|--|2021-02-03|Feb 03, 2021|06/2020|0.03|--|130.7M|--|2020-12-30|Dec 30, 2020|12/2019|-0.04|--|133.3M|--| 2021-12-04 08:06:47|01036|1171379|/equities/hayward-holdings|R1000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US4212981009|2095|Hayward Holdings Inc Stock Price Today HAYW Live Ticker - Investing.com|5.55B|5550000000|24.48|937,427|-|15.61-28.65|23.92-24.71|24.52|226902047|-|-|1.27B|1270000000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-10-27|Oct 27, 2021|09/2020|0.07|--|224.5M|--|2021-10-27|Oct 27, 2021|09/2021|0.21|0.2322|350.62M|329.47M|2021-08-02|Aug 02, 2021|06/2020|0.08|--|220.0M|--|2021-08-02|Aug 02, 2021|06/2021|0.3108|0.2858|364.4M|341.7M|2021-05-18|May 18, 2021|03/2020|-0.05|--|170.2M|--|2021-05-05|May 05, 2021|03/2021|0.27|0.27|334.4M|334.21M|2021-03-03|Mar 03, 2021|12/2020|0.18|--|260.85M|--| 2021-12-04 08:06:51|01037|17336|/equities/tfs-financial-corp|R1000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US87240R1077|1000|TFS Financial Stock Price Today TFSL Live Ticker - Investing.com|5B|5000000000|18.03|176,010|3.26%|17.21-22.54|17.93-18.23|18.22|277191911|0.42|62.65|207.6M|207600000|0.29|1.13|6.20%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.06|0.05|66.08M|65.1M|2021-07-29|Jul 29, 2021|06/2021|0.06|0.06|66.53M|69.4M|2021-04-29|Apr 29, 2021|03/2021|0.08|0.07|74.12M|72.2M|2021-01-28|Jan 28, 2021|12/2020|0.09|0.07|80.2M|72.05M|2020-10-29|Oct 29, 2020|09/2020|0.05|0.06|67.22M|71.4M|2020-07-30|Jul 30, 2020|06/2020|0.1|0.05|78.2M|73M|2020-04-30|Apr 30, 2020|03/2020|0.06|0.05|73.99M|68.65M|2020-01-30|Jan 30, 2020|12/2019|0.09|0.07|76.12M|69.35M 2021-12-04 08:06:55|01038|24426|/equities/seaboard-corp|R1000VALUE||USD|Consumer Staples|Food Products|United States|US8115431079|13100|Seaboard Stock Price Today SEB Live Ticker - Investing.com|4.43B|4430000000|3,820.0|719|18.45%|2,870-4,400|3,775.7-3,925|3,795|1160779|0.31|6.17|8.76B|8760000000|615.11|9.00|0.24%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-02|Nov 02, 2021|09/2021|80.98|--|2.28B|--|2021-08-03|Aug 03, 2021|06/2021|151.62|--|2.43B|--|2021-05-04|May 04, 2021|03/2021|154.21|--|2.06B|--|2021-02-16|Feb 16, 2021|12/2020|228.3|--|1.99B|--|2020-10-27|Oct 27, 2020|09/2020|126.64|--|1.65B|--|2020-07-28|Jul 28, 2020|06/2020|-22.4|--|1.81B|--|2020-04-27|Apr 27, 2020|03/2020|-88.5|--|1.68B|--|2020-02-19|Feb 19, 2020|12/2019|150.24|--|1.81B|-- 2021-12-04 08:07:00|01039|1179477|/equities/loyalty-ventures|R1000VALUE||USD|Communication Services|Media|United States|US54911Q1076|1400|Loyalty Ventures Inc Stock Price Today LYLT Live Ticker - Investing.com|740.02M|740020000|30.10|717,195|-|27.69-98.95|28.3-30.43|30|24585237|-|9.82|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 08:07:03|01040|1175864|/equities/nable|R1000VALUE||USD|Information Technology|Software|United States|US62878D1000|1153|N-Able Inc Stock Price Today NABL Live Ticker - Investing.com|1.99B|1990000000|11.13|663,200|-|10.32-16|10.32-11.16|10.71|178972178|-|-|336.83M|336830000|-0.08|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.1|0.09|88.4M|86.8M|2021-08-12|Aug 12, 2021|06/2020|0.02|--|73.42M|--|2021-08-12|Aug 12, 2021|06/2021|0.09|0.08|85.34M|84.81M|2021-06-15|Jun 15, 2021|09/2020|-0.01|--|76.30M|--|2021-06-15|Jun 15, 2021|12/2020|-0.06|--|79.88M|--|2021-06-02|Jun 02, 2021|03/2021|0.09|--|83.1M|--|| 2021-12-04 08:07:07|01041|1166976|/equities/datto-holding-corp|R1000VALUE||USD|Information Technology|Software|United States|US23821D1000|1743|Datto Holding Corp Stock Price Today MSP Live Ticker - Investing.com|3.87B|3870000000|23.72|293,161|-16.07%|21.98-30.42|23.42-24.75|24.71|163073476|-|126.34|593.39M|593390000|0.2|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||8|2021-11-10|Nov 10, 2021|09/2021|0.16|0.1126|157.89M|154.1M|2021-08-11|Aug 11, 2021|06/2021|0.17|0.1199|151.6M|147.4M|2021-05-12|May 12, 2021|03/2021|0.18|0.1711|144.9M|144.9M|2021-03-11|Mar 11, 2021|12/2020|0.16|0.1602|139M|139M|2020-11-23|Nov 23, 2020|09/2020|0.18|0.1814|130.67M|130.27M|2020-09-29|Sep 29, 2020|03/2020|0.01|--|124.7M|--|2020-09-04|Sep 04, 2020|12/2019|-0.05|--|126.1M|--|2020-09-02|Sep 02, 2020|06/2020|0.15|--|124.5M|-- 2021-12-04 08:07:11|01042|1096498|/equities/solarwinds-corp|R1000VALUE||USD|Information Technology|IT Services|United States|US83417Q2049|2155|SolarWinds Corp Stock Price Today SWI Live Ticker - Investing.com|2.28B|2280000000|14.32|631,795|-40.14%|13.77-25.66|13.87-14.47|14.33|159090194|-|25.57|1.05B|1050000000|0.56|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||17|2021-10-28|Oct 28, 2021|09/2021|0.37|0.2675|181.27M|178.53M|2021-08-03|Aug 03, 2021|06/2021|0.44|0.2938|261.97M|257.93M|2021-04-29|Apr 29, 2021|03/2021|0.23|0.1971|256.9M|252.72M|2021-02-25|Feb 25, 2021|12/2020|0.26|0.2457|265.29M|259.53M|2020-10-27|Oct 27, 2020|09/2020|0.28|0.2406|260.98M|256.6M|2020-08-06|Aug 06, 2020|06/2020|0.25|0.2|246.02M|244.38M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.2|246.95M|240.77M|2020-02-04|Feb 04, 2020|12/2019|0.24|0.22|247.5M|251.73M 2021-12-04 08:07:14|01043|1163792|/equities/viacomcbs-inc|R1000VALUE||USD|Communication Services|Media|United States|US92556H1077|22109|ViacomCBS Inc Stock Price Today VIACA Live Ticker - Investing.com|22.05B|22050000000|34.12|59,848|-8.96%|31.83-101.6|33.01-34.27|32.55|646293829|1.61|6.56|26.81B|26810000000|4.74|0.96|2.95%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.76|0.7583|6.61B|6.56B|2021-08-05|Aug 05, 2021|06/2021|0.97|0.9624|6.56B|6.49B|2021-05-06|May 06, 2021|03/2021|1.52|1.23|7.41B|7.32B|2021-02-24|Feb 24, 2021|12/2020|1.04|1.01|6.87B|6.88B|2020-11-06|Nov 06, 2020|09/2020|0.91|0.7972|6.12B|5.96B|2020-08-06|Aug 06, 2020|06/2020|1.25|0.94|6.28B|6.18B|2020-05-07|May 07, 2020|03/2020|1.13|0.96|6.67B|6,586M|2020-02-20|Feb 20, 2020|12/2019|0.97|--|6.87B|7,301M 2021-12-04 08:07:17|01044|1168782|/equities/gores-holdings-v|R1000VALUE||USD|Materials|Containers & Packaging|United States|LU2369833749|4900|Ardagh Metal Packaging SA Stock Price Today AMBP Live Ticker - Investing.com|5.68B|5680000000|9.42|885,601|-5.61%|9.06-12.43|9.23-9.52|9.32|603283097|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-10-28|Oct 28, 2021|09/2021|0.14|0.0853|1.04B|1.02B|2021-09-01|Sep 01, 2021|06/2021|0.065|0.075|991M|991M|2021-05-24|May 24, 2021|03/2021|0.03|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.01|--|--|--|2020-11-06|Nov 06, 2020|09/2020|-0|--|--|--||| 2021-12-04 08:07:21|01045|6414|/equities/crocs|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US2270461096|4600|Crocs Stock Price Today CROX Live Ticker - Investing.com|9.56B|9560000000|162.38|1,607,330|158.61%|58.97-183.88|157.69-169.41|166.15|58847388|1.8|14.10|2.14B|2140000000|11.51|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2.47|1.87|625.92M|606.79M|2021-07-22|Jul 22, 2021|06/2021|2.23|1.59|640.77M|566.97M|2021-04-27|Apr 27, 2021|03/2021|1.49|0.8842|460.1M|415.78M|2021-02-23|Feb 23, 2021|12/2020|1.06|0.8064|411.51M|408.29M|2020-10-27|Oct 27, 2020|09/2020|0.94|0.7013|361.74M|344.33M|2020-07-30|Jul 30, 2020|06/2020|1.01|0.1|331.55M|250.24M|2020-04-23|Apr 23, 2020|03/2020|0.22|0.31|281.16M|295.96M|2020-02-27|Feb 27, 2020|12/2019|0.12|0.07|262.98M|260.08M 2021-12-04 08:07:26|01046|17404|/equities/tetra-tech|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US88162G1031|21000|Tetra Tech Stock Price Today TTEK Live Ticker - Investing.com|9.91B|9910000000|183.94|220,230|53.81%|113.14-192.91|182.1-189.49|187.9|53885546|0.84|43.18|2.55B|2550000000|4.26|0.80|0.43%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|1.05|0.9967|709.13M|674.51M|2021-07-28|Jul 28, 2021|06/2021|0.95|0.88|638.04M|631.04M|2021-04-28|Apr 28, 2021|03/2021|0.83|0.75|599.83M|581.7M|2021-01-27|Jan 27, 2021|12/2020|0.96|0.81|605.17M|587.67M|2020-11-11|Nov 11, 2020|09/2020|0.91|0.81|589.81M|588.73M|2020-07-29|Jul 29, 2020|06/2020|0.78|0.73|560.28M|552.22M|2020-04-29|Apr 29, 2020|03/2020|0.73|0.71|584M|595.17M|2020-01-29|Jan 29, 2020|12/2019|0.84|0.77|614.02M|613.82M 2021-12-04 08:07:29|01047|16544|/equities/lattice-semiconductor|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US5184151042|746|Lattice Stock Price Today LSCC Live Ticker - Investing.com|10.17B|10170000000|74.25|909,063|78.1%|37.5-85.45|73.15-77.42|75.45|136939698|0.95|126.30|480.71M|480710000|0.59|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.28|0.2449|131.91M|128.25M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.2218|125.91M|120.25M|2021-05-04|May 04, 2021|03/2021|0.22|0.193|115.72M|110.11M|2021-02-16|Feb 16, 2021|12/2020|0.19|0.17|107.17M|103.15M|2020-10-27|Oct 27, 2020|09/2020|0.19|0.1567|103.04M|100.98M|2020-07-28|Jul 28, 2020|06/2020|0.17|0.15|100.59M|100.13M|2020-04-28|Apr 28, 2020|03/2020|0.15|0.14|97.32M|98.29M|2020-02-11|Feb 11, 2020|12/2019|0.17|0.15|100.24M|100.06M 2021-12-04 08:07:32|01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US04342Y1047|1080|Asana Inc Stock Price Today ASAN Live Ticker - Investing.com|12.32B|12320000000|66.98|3,226,487|146.52%|25.48-145.79|63.85-72.49|91|183900883|-|-|293.43M|293430000|-1.8|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||10|2021-12-02|Dec 02, 2021|10/2021|-0.23|-0.2651|100.34M|93.69M|2021-09-01|Sep 01, 2021|07/2021|-0.23|-0.2624|89.48M|82.29M|2021-06-03|Jun 03, 2021|04/2021|-0.21|-0.2678|76.67M|70.14M|2021-03-10|Mar 10, 2021|01/2021|-0.22|-0.2625|68.37M|62.68M|2020-12-09|Dec 09, 2020|10/2020|-0.34|-0.366|58.91M|54.14M|2020-09-30|Sep 30, 2020|07/2020|-0.34|--|52.01M|--|2020-09-18|Sep 18, 2020|01/2020|-0.16|--|43.47M|--|2020-09-18|Sep 18, 2020|07/2019|-0.1|--|33.09M|-- 2021-12-04 08:07:37|01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US45826J1051|312|Intellia Therapeutics Inc Stock Price Today NTLA Live Ticker - Investing.com|7.52B|7520000000|101.03|735,703|135.39%|43.86-202.45|99.34-110|109.95|74419414|2.07|-|26.79M|26790000|-3.36|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.8471|7.2M|8.66M|2021-08-05|Aug 05, 2021|06/2021|-1.01|-0.6342|6.55M|12.21M|2021-05-06|May 06, 2021|03/2021|-0.69|-0.6579|6.45M|9.86M|2021-02-25|Feb 25, 2021|12/2020|-0.69|-0.6025|6.6M|13.14M|2020-11-05|Nov 05, 2020|09/2020|-0.47|-0.5908|22.22M|14.9M|2020-08-06|Aug 06, 2020|06/2020|-0.61|-0.69|16.26M|9.53M|2020-05-07|May 07, 2020|03/2020|-0.63|-0.45|12.92M|20.25M|2020-02-27|Feb 27, 2020|12/2019|-0.57|-0.56|10.94M|9.58M 2021-12-04 08:07:40|01050|17187|/equities/silicon-laborator|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US8269191024|1838|Silicon Labs Stock Price Today SLAB Live Ticker - Investing.com|7.76B|7760000000|193.14|377,392|61.84%|118.45-210.98|190.66-202.02|197.57|40187246|1.15|-|755.1M|755100000|-1.23|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.1514|184.83M|175.2M|2021-07-28|Jul 28, 2021|06/2021|0.16|0.9308|169.49M|267.06M|2021-04-28|Apr 28, 2021|03/2021|0.91|0.7854|255.51M|242.02M|2021-02-03|Feb 03, 2021|12/2020|0.84|0.7348|242.92M|226.37M|2020-10-28|Oct 28, 2020|09/2020|0.73|0.7335|221.35M|213.01M|2020-07-29|Jul 29, 2020|06/2020|0.74|0.57|207.53M|199.54M|2020-04-29|Apr 29, 2020|03/2020|0.69|0.52|214.88M|203.39M|2020-01-29|Jan 29, 2020|12/2019|0.84|0.89|219.44M|222.01M 2021-12-04 08:07:44|01051|17108|/equities/saia|R2000GROWTH||USD|Industrials|Road & Rail|United States|US78709Y1055|10600|Saia Stock Price Today SAIA Live Ticker - Investing.com|8.36B|8360000000|318.67|233,850|79.39%|171.16-365.5|313.97-324.38|319.26|26241151|1.34|38.72|2.15B|2150000000|8.23|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.86|2.35|616.22M|575.76M|2021-07-29|Jul 29, 2021|06/2021|2.34|2.05|571.33M|555.8M|2021-04-28|Apr 28, 2021|03/2021|1.4|1.38|484.07M|477.38M|2021-02-08|Feb 08, 2021|12/2020|1.51|1.3|476.48M|474.62M|2020-10-29|Oct 29, 2020|09/2020|1.56|1.31|481.37M|470.96M|2020-07-29|Jul 29, 2020|06/2020|1.07|0.9|418.11M|416.17M|2020-04-29|Apr 29, 2020|03/2020|1.06|0.81|446.4M|436.83M|2020-02-03|Feb 03, 2020|12/2019|0.81|0.85|443.07M|434.28M 2021-12-04 08:07:49|01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2772761019|80|EastGroup Properties Stock Price Today EGP Live Ticker - Investing.com|8.42B|8420000000|207.59|177,680|56%|130.93-211.6|205.09-210.75|209.38|40578061|0.79|68.22|394.78M|394780000|3.07|4.40|2.10%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.694|104.6M|101.57M|2021-07-27|Jul 27, 2021|06/2021|0.69|0.6686|99.58M|98.74M|2021-04-27|Apr 27, 2021|03/2021|0.69|0.61|97.92M|94.59M|2021-02-09|Feb 09, 2021|12/2020|1.27|0.6143|92.67M|93.01M|2020-10-27|Oct 27, 2020|09/2020|0.62|0.602|92M|89.77M|2020-07-28|Jul 28, 2020|06/2020|0.6|0.65|89.72M|88.82M|2020-04-30|Apr 30, 2020|03/2020|0.6|0.56|88.58M|87.76M|2020-02-06|Feb 06, 2020|12/2019|1.28|0.57|86.55M|85.96M 2021-12-04 08:07:54|01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||USD|Information Technology|Software|United States|US25400W1027|280|Mandalay Stock Price Today APPS Live Ticker - Investing.com|4.72B|4720000000|48.85|3,232,747|15.73%|39.56-102.37|46.28-51.3|50.67|96625684|2.22|90.41|706.49M|706490000|0.54|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.44|0.39|310.21M|306.53M|2021-08-09|Aug 09, 2021|06/2021|0.34|0.3176|212.62M|194.84M|2021-06-01|Jun 01, 2021|03/2021|0.25|0.1917|95.08M|86.92M|2021-02-03|Feb 03, 2021|12/2020|0.21|0.175|88.59M|75.86M|2020-10-29|Oct 29, 2020|09/2020|0.15|0.1129|70.89M|60.54M|2020-08-05|Aug 05, 2020|06/2020|0.13|0.09|59.01M|48.58M|2020-06-02|Jun 02, 2020|03/2020|0.05|0.04|39.35M|38.44M|2020-02-10|Feb 10, 2020|12/2019|0.05|0.05|36M|37.7M 2021-12-04 08:07:58|01054|17159|/equities/scientific-games|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US80874P1093|9000|Scientific Games Stock Price Today SGMS Live Ticker - Investing.com|5.7B|5700000000|59.10|1,002,926|58.15%|37.02-90.2|57.92-62.18|61.85|96512420|1.96|-|3.06B|3060000000|-1.53|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||30|2021-11-09|Nov 09, 2021|09/2021|1.84|0.3499|539M|820.53M|2021-08-09|Aug 09, 2021|06/2021|1.1|0.0284|880M|773.72M|2021-05-10|May 10, 2021|03/2021|-0.16|-0.4795|729M|713.24M|2021-03-01|Mar 01, 2021|12/2020|-0.95|-0.4437|762M|713.49M|2020-11-04|Nov 04, 2020|09/2020|-1.23|-0.6931|698M|648.95M|2020-07-23|Jul 23, 2020|06/2020|-2.15|-1.75|539M|449.12M|2020-05-11|May 11, 2020|03/2020|-1.69|-0.17|725M|774.75M|2020-02-18|Feb 18, 2020|12/2019|-0.46|0.21|863M|891.08M 2021-12-04 08:08:01|01055|16806|/equities/omnicell|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US68213N1090|3370|Omnicell Stock Price Today OMCL Live Ticker - Investing.com|7.69B|7690000000|174.92|257,579|67.56%|106.51-187.29|168.64-177.4|177.11|43942668|1.06|101.89|1.07B|1070000000|1.72|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.08|0.9125|296.5M|284.74M|2021-07-29|Jul 29, 2021|06/2021|0.97|0.8267|272.74M|268.57M|2021-04-29|Apr 29, 2021|03/2021|0.83|0.6567|251.84M|246.72M|2021-02-01|Feb 01, 2021|12/2020|0.91|0.8114|249.2M|245.69M|2020-10-27|Oct 27, 2020|09/2020|0.6|0.4871|213.7M|208.88M|2020-07-28|Jul 28, 2020|06/2020|0.37|0.23|199.62M|182.42M|2020-05-07|May 07, 2020|03/2020|0.66|0.51|229.69M|218.99M|2020-02-06|Feb 06, 2020|12/2019|0.77|0.78|248.29M|243.69M 2021-12-04 08:08:04|01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||USD|Industrials|Construction & Engineering|United States|US9713781048|4300|Willscot Mobile Mini Holdings Corp A Stock Price Today WSC Live Ticker - Investing.com|8.7B|8700000000|38.99|2,384,333|83.22%|20.9-40.19|37.65-39.09|38.74|223153746|1.65|68.60|1.81B|1810000000|0.56|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.26|0.1949|490.55M|468.43M|2021-08-05|Aug 05, 2021|06/2021|0.08|0.1674|461.1M|434.38M|2021-04-29|Apr 29, 2021|03/2021|0.1602|0.1463|425.32M|419.04M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.195|437.6M|421.14M|2020-11-05|Nov 05, 2020|09/2020|0.1214|0.112|417.32M|411.06M|2020-08-10|Aug 10, 2020|06/2020|0.1|0.07|256.86M|256.41M|2020-05-01|May 01, 2020|03/2020|0.00|0.08|255.82M|258.49M|2020-03-02|Mar 02, 2020|12/2019|0.1446|0.12|278M|270.74M 2021-12-04 08:08:08|01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US4577301090|341|Inspire Medical Systems Inc Stock Price Today INSP Live Ticker - Investing.com|5.68B|5680000000|207.57|196,643|7.22%|159.18-286.29|206.03-219.86|222.98|27358099|1.65|-|201.01M|201010000|-1.73|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-0.38|-0.6145|61.69M|55.62M|2021-08-03|Aug 03, 2021|06/2021|-0.48|-0.6409|52.96M|43.87M|2021-05-04|May 04, 2021|03/2021|-0.6|-0.6597|40.4M|36.94M|2021-02-23|Feb 23, 2021|12/2020|-0.28|-0.4583|46.01M|41.67M|2020-11-02|Nov 02, 2020|09/2020|-0.39|-0.7215|35.84M|22.69M|2020-08-04|Aug 04, 2020|06/2020|-0.88|-1.11|12.18M|7.85M|2020-05-05|May 05, 2020|03/2020|-0.67|-0.59|21.35M|21.32M|2020-02-25|Feb 25, 2020|12/2019|-0.38|-0.4|26.91M|23.84M 2021-12-04 08:08:12|01058|1123145|/equities/shockwave-medical|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US82489T1043|449|Shockwave Medical Inc Stock Price Today SWAV Live Ticker - Investing.com|5.83B|5830000000|165.13|279,223|87.46%|91.46-249.73|161.39-173.88|172.53|35304469|-|-|175.69M|175690000|-1.1|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||15|2021-11-08|Nov 08, 2021|09/2021|0.05|-0.0569|65.16M|61.21M|2021-08-09|Aug 09, 2021|06/2021|-0.01|-0.3986|55.91M|45.22M|2021-05-10|May 10, 2021|03/2021|-0.68|-0.4462|31.9M|29.9M|2021-02-17|Feb 17, 2021|12/2020|-0.46|-0.4236|22.72M|20.16M|2020-11-09|Nov 09, 2020|09/2020|-0.38|-0.5531|19.59M|14.68M|2020-08-11|Aug 11, 2020|06/2020|-0.56|-0.62|10.29M|8.35M|2020-05-12|May 12, 2020|03/2020|-0.59|-0.49|15.2M|14.17M|2020-02-13|Feb 13, 2020|12/2019|-0.49|-0.51|14.3M|13.47M 2021-12-04 08:08:16|01059|958242|/equities/rapid7-inc|R2000GROWTH||USD|Information Technology|Software|United States|US7534221046|1847|Rapid7 Inc Stock Price Today RPD Live Ticker - Investing.com|6.53B|6530000000|114.31|414,313|50.25%|70.19-145|111.72-120.5|120.18|57166645|1.38|-|496.92M|496920000|-2.41|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.07|139.89M|134.21M|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0267|126.42M|122.97M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.0629|117.45M|114.33M|2021-02-09|Feb 09, 2021|12/2020|-0.07|-0.0769|113.16M|108.89M|2020-11-04|Nov 04, 2020|09/2020|0.00|-0.0439|105.08M|101.87M|2020-08-06|Aug 06, 2020|06/2020|0.05|-0.01|98.91M|95.09M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.09|94.34M|93.09M|2020-02-10|Feb 10, 2020|12/2019|0.03|-0.01|91.65M|88.18M 2021-12-04 08:08:20|01060|17300|/equities/synaptics-incorp|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US87157D1090|1463|Synaptics Stock Price Today SYNA Live Ticker - Investing.com|11B|11000000000|280.06|361,887|257.68%|77.82-298.44|277.08-293.19|285.89|39271418|1.17|88.38|1.38B|1380000000|3.17|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.68|2.59|372.7M|370.59M|2021-08-05|Aug 05, 2021|06/2021|2.18|2|327.8M|324.68M|2021-05-06|May 06, 2021|03/2021|2.03|1.9|325.8M|325.95M|2021-02-04|Feb 04, 2021|12/2020|2.3|2.13|357.6M|357.15M|2020-11-05|Nov 05, 2020|09/2020|1.85|1.68|328.4M|324.78M|2020-08-05|Aug 05, 2020|06/2020|1.24|1.07|277.6M|276.02M|2020-05-07|May 07, 2020|03/2020|1.49|1.41|328.1M|337.32M|2020-02-06|Feb 06, 2020|12/2019|2.04|1.45|388.3M|354.92M 2021-12-04 08:08:23|01061|100233|/equities/varonis-systems|R2000GROWTH||USD|Information Technology|Software|United States|US9222801022|1719|Varonis Systems Stock Price Today VRNS Live Ticker - Investing.com|5.16B|5160000000|48.10|762,091|17.26%|41.6-75.33|46.74-52.7|51.13|107323729|1.24|-|358.75M|358750000|-1.08|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||31|2021-11-01|Nov 01, 2021|09/2021|0.05|0.0191|100.35M|97.41M|2021-08-02|Aug 02, 2021|06/2021|-0.01|-0.0315|88.42M|83.72M|2021-05-03|May 03, 2021|03/2021|-0.08|-0.1283|74.79M|68.88M|2021-02-08|Feb 08, 2021|12/2020|0.1133|0.04|95.2M|84.07M|2020-10-26|Oct 26, 2020|09/2020|0.06|-0.1258|76.75M|69.93M|2020-08-03|Aug 03, 2020|06/2020|-0.15|-0.35|66.57M|56.9M|2020-05-04|May 04, 2020|03/2020|-0.56|-0.59|54.18M|54.04M|2020-02-10|Feb 10, 2020|12/2019|-0.09|-0.1|72.56M|72.09M 2021-12-04 08:08:26|01062|992965|/equities/blackline-inc|R2000GROWTH||USD|Information Technology|Software|United States|US09239B1098|1474|Blackline Inc Stock Price Today BL Live Ticker - Investing.com|6.07B|6070000000|103.43|401,151|-14.35%|98.22-154.34|101.23-106.42|106.24|58655290|0.83|-|406.09M|406090000|-1.64|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1142|109.4M|107.07M|2021-08-05|Aug 05, 2021|06/2021|0.15|0.08|102.12M|101.08M|2021-05-06|May 06, 2021|03/2021|0.11|0.0492|98.86M|96.1M|2021-02-11|Feb 11, 2021|12/2020|0.21|0.07|95.71M|91.63M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.1136|90.53M|85.06M|2020-08-06|Aug 06, 2020|06/2020|0.2|0.11|83.27M|81.03M|2020-04-30|Apr 30, 2020|03/2020|0.1|0.05|82.6M|79.39M|2020-02-13|Feb 13, 2020|12/2019|0.14|0.13|80.26M|77.85M 2021-12-04 08:08:29|01063|41307|/equities/fox-fctry-h|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US35138V1026|3870|Fox Factory Holding Corp Stock Price Today FOXF Live Ticker - Investing.com|7.47B|7470000000|177.50|159,672|97.03%|93.25-190.29|175.23-182.99|179.99|42103983|1.74|47.60|1.22B|1220000000|3.73|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.19|1.13|347.44M|317.73M|2021-08-05|Aug 05, 2021|06/2021|1.2|1.02|328.16M|292.45M|2021-05-06|May 06, 2021|03/2021|1.05|0.82|281.14M|268.76M|2021-02-25|Feb 25, 2021|12/2020|0.9|0.7878|262.39M|248.15M|2020-11-10|Nov 10, 2020|09/2020|1.07|0.8711|260.7M|252.48M|2020-08-05|Aug 05, 2020|06/2020|0.5|0.26|183.1M|155.44M|2020-05-06|May 06, 2020|03/2020|0.52|0.56|184.36M|179.64M|2020-03-03|Mar 03, 2020|12/2019|0.65|0.62|185.88M|180.93M 2021-12-04 08:08:32|01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US58506Q1094|4400|Medpace Holdings Inc Stock Price Today MEDP Live Ticker - Investing.com|7.37B|7370000000|206.14|175,133|55.12%|130.74-231|201.58-211.92|211.23|35754191|1.32|43.70|1.09B|1090000000|4.83|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-10-25|Oct 25, 2021|09/2021|1.29|1.08|295.57M|291.56M|2021-07-26|Jul 26, 2021|06/2021|1.06|0.9897|278.29M|272.79M|2021-04-26|Apr 26, 2021|03/2021|1.14|1.01|259.97M|265.29M|2021-02-15|Feb 15, 2021|12/2020|1.35|1.24|259.68M|245.96M|2020-10-26|Oct 26, 2020|09/2020|1.09|1.07|230.37M|218.58M|2020-07-27|Jul 27, 2020|06/2020|0.64|0.4|205M|182.5M|2020-04-28|Apr 28, 2020|03/2020|0.76|0.74|230.88M|226.32M|2020-02-24|Feb 24, 2020|12/2019|0.85|0.76|229.89M|222.37M 2021-12-04 08:08:37|01065|40050|/equities/ambarella-inc|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|KYG037AX1015|809|Ambarella Stock Price Today AMBA Live Ticker - Investing.com|7.1B|7100000000|193.52|779,196|118.69%|82.59-227.59|186-205.72|200.35|36663380|1.12|-|303.77M|303770000|-0.83|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-30|Nov 30, 2021|10/2021|0.57|0.4863|92.17M|90.33M|2021-08-31|Aug 31, 2021|07/2021|0.35|0.2478|79.33M|75.67M|2021-06-01|Jun 01, 2021|04/2021|0.23|0.1731|70.13M|68.64M|2021-03-02|Mar 02, 2021|01/2021|0.14|0.08|62.14M|58.14M|2020-11-23|Nov 23, 2020|10/2020|0.09|0.0538|56.09M|54.07M|2020-09-02|Sep 02, 2020|07/2020|0.06|-0.02|50.11M|50.03M|2020-06-02|Jun 02, 2020|04/2020|0.04|-0.01|54.65M|54.32M|2020-03-03|Mar 03, 2020|01/2020|0.14|0.11|57.21M|57.15M 2021-12-04 08:08:41|01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US04280A1007|232|Arrowhead Stock Price Today ARWR Live Ticker - Investing.com|7.06B|7060000000|67.50|572,974|5.5%|57.92-93.66|66.77-70.41|69.69|104525708|1.29|-|138.28M|138280000|-1.36|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-22|Nov 22, 2021|09/2021|-0.61|0.0478|38.29M|42.19M|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1378|45.89M|43.47M|2021-05-04|May 04, 2021|03/2021|-0.26|0.1031|32.81M|39.42M|2021-02-04|Feb 04, 2021|12/2020|-0.2|0.1213|21.3M|106.12M|2020-11-23|Nov 23, 2020|09/2020|-0.48|0.0991|7.63M|57.76M|2020-08-05|Aug 05, 2020|06/2020|-0.13|-0.12|27.38M|30.42M|2020-05-07|May 07, 2020|03/2020|-0.2|-0.11|23.53M|22.16M|2020-02-05|Feb 05, 2020|12/2019|-0.03|0.02|29.45M|31.08M 2021-12-04 08:08:44|01067|943118|/equities/workiva-inc|R2000GROWTH||USD|Information Technology|Software|United States|US98139A1051|2014|Workiva Inc Stock Price Today WK Live Ticker - Investing.com|6.55B|6550000000|128.83|379,316|71.36%|76.32-173.24|127.36-134.74|133.23|50861474|1.45|-|416.33M|416330000|-0.61|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.15|-0.1114|112.69M|108.35M|2021-08-03|Aug 03, 2021|06/2021|0.07|0.0057|105.59M|101.66M|2021-05-04|May 04, 2021|03/2021|0.12|0.0725|104.22M|100.43M|2021-02-17|Feb 17, 2021|12/2020|0.09|0.0025|93.83M|90.55M|2020-11-04|Nov 04, 2020|09/2020|0.04|-0.1214|88.1M|84.47M|2020-08-04|Aug 04, 2020|06/2020|-0.06|-0.15|83.86M|80.64M|2020-04-30|Apr 30, 2020|03/2020|0.03|-0.15|85.8M|82.31M|2020-02-20|Feb 20, 2020|12/2019|-0.09|-0.16|80.27M|75.71M 2021-12-04 08:08:52|01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US71377A1034|22885|Performance Food Group Co Stock Price Today PFGC Live Ticker - Investing.com|6.26B|6260000000|40.59|1,393,905|-12.97%|38.82-59.89|40.15-41.47|41.11|154314660|1.67|120.10|33.74B|33740000000|0.34|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4053|10.39B|10B|2021-08-19|Aug 19, 2021|06/2021|0.56|0.5545|9.3B|8.61B|2021-05-05|May 05, 2021|03/2021|0.19|0.284|7.2B|6.94B|2021-02-03|Feb 03, 2021|12/2020|0.35|0.2646|6.85B|6.83B|2020-11-04|Nov 04, 2020|09/2020|0.25|0.1433|7.05B|6.95B|2020-08-12|Aug 12, 2020|06/2020|-0.86|-0.25|5.77B|5.35B|2020-05-04|May 04, 2020|03/2020|0.58|0.22|7B|7.2B|2020-02-05|Feb 05, 2020|12/2019|0.58|0.45|6.07B|6.09B 2021-12-04 08:08:57|01069|16945|/equities/power-integration|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US7392761034|725|Power Integrations Stock Price Today POWI Live Ticker - Investing.com|5.89B|5890000000|97.70|296,677|33.07%|71.55-110.66|95.42-100.93|99.14|60331685|0.98|39.74|681.32M|681320000|2.46|0.60|0.61%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.84|0.7783|176.78M|175.22M|2021-07-29|Jul 29, 2021|06/2021|0.83|0.7456|180.11M|174.28M|2021-04-29|Apr 29, 2021|03/2021|0.76|0.5567|173.74M|149.48M|2021-02-02|Feb 02, 2021|12/2020|0.6|0.4383|150.69M|129.88M|2020-10-29|Oct 29, 2020|09/2020|0.4|0.36|121.13M|115.18M|2020-07-30|Jul 30, 2020|06/2020|0.33|0.32|106.83M|106.4M|2020-05-07|May 07, 2020|03/2020|0.38|0.66|109.66M|106.74M|2020-01-30|Jan 30, 2020|12/2019|2.8|0.78|114.46M|114.24M 2021-12-04 08:09:02|01070|17416|/equities/texas-roadhouse|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US8826811098|61600|Texas Roadhouse Stock Price Today TXRH Live Ticker - Investing.com|5.75B|5750000000|82.50|804,497|4.88%|73.24-110.75|81.56-84.5|83.61|69645006|1.04|27.67|3.21B|3210000000|3.02|1.60|1.91%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.75|0.8084|868.94M|869.89M|2021-07-29|Jul 29, 2021|06/2021|1.08|1.03|898.79M|869.55M|2021-04-29|Apr 29, 2021|03/2021|0.91|0.5909|800.63M|745.77M|2021-02-18|Feb 18, 2021|12/2020|0.28|0.4923|637.99M|677.3M|2020-10-28|Oct 28, 2020|09/2020|0.42|0.1889|631.19M|615.63M|2020-08-03|Aug 03, 2020|06/2020|-0.48|-0.62|476.43M|477.04M|2020-05-04|May 04, 2020|03/2020|0.23|0.54|652.52M|700.77M|2020-02-20|Feb 20, 2020|12/2019|0.61|0.52|725.24M|713.68M 2021-12-04 08:09:05|01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US09627Y1091|476|Blueprint Medicines Corp Stock Price Today BPMC Live Ticker - Investing.com|5.55B|5550000000|94.25|360,553|-6.08%|79.07-125.61|93.04-98.86|98.51|58838034|0.71|-|107.18M|107180000|-7.1|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||25|2021-10-28|Oct 28, 2021|09/2021|-2|-1.6|24.19M|42.5M|2021-07-29|Jul 29, 2021|06/2021|-1.86|-1.85|27.3M|23.21M|2021-04-29|Apr 29, 2021|03/2021|-1.72|-1.89|21.58M|17.06M|2021-02-17|Feb 17, 2021|12/2020|-1.53|-1.6|34.11M|30.75M|2020-10-29|Oct 29, 2020|09/2020|11.16|6.87|745.12M|627.42M|2020-07-30|Jul 30, 2020|06/2020|-2.28|-2.14|8.34M|7.17M|2020-05-06|May 06, 2020|03/2020|-2.11|-2.08|6.17M|5.42M|2020-02-13|Feb 13, 2020|12/2019|-1.35|-1.69|51.53M|26M 2021-12-04 08:09:11|01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US32020R1095|1450|First Financial Bankshares Stock Price Today FFIN Live Ticker - Investing.com|7.16B|7160000000|50.61|470,495|46.95%|34.28-55|50.15-51.51|51.11|141535350|0.88|31.37|262.2M|262200000|1.61|0.60|1.17%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-21|Oct 21, 2021|09/2021|0.41|0.3833|133.51M|130.06M|2021-07-22|Jul 22, 2021|06/2021|0.39|0.382|125.62M|129.27M|2021-04-22|Apr 22, 2021|03/2021|0.4|0.372|123.7M|125.34M|2021-01-28|Jan 28, 2021|12/2020|0.41|0.374|126.25M|127.78M|2020-10-22|Oct 22, 2020|09/2020|0.37|0.342|127.79M|125.41M|2020-07-23|Jul 23, 2020|06/2020|0.38|0.27|126.15M|114.08M|2020-04-23|Apr 23, 2020|03/2020|0.26|0.29|109.63M|108.74M|2020-01-23|Jan 23, 2020|12/2019|0.3|0.3|102.67M|101.62M 2021-12-04 08:09:15|01073|16219|/equities/gsi-group|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|CA67000B1040|2200|GSI Group Stock Price Today NOVT Live Ticker - Investing.com|5.77B|5770000000|162.11|128,851|38.88%|115.58-184.44|160.33-165.96|164.55|35599658|0.99|117.80|655.33M|655330000|1.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.75|0.5975|177.73M|173.27M|2021-08-10|Aug 10, 2021|06/2021|0.62|0.5075|167.52M|164.32M|2021-05-11|May 11, 2021|03/2021|0.58|0.3875|162.58M|156.28M|2021-03-01|Mar 01, 2021|12/2020|0.53|0.44|147.5M|147.05M|2020-11-10|Nov 10, 2020|09/2020|0.42|0.3933|142.93M|141.37M|2020-08-06|Aug 06, 2020|06/2020|0.48|0.23|144.73M|138.12M|2020-05-12|May 12, 2020|03/2020|0.51|0.32|155.47M|142.61M|2020-02-26|Feb 26, 2020|12/2019|0.55|0.54|159.7M|157.08M 2021-12-04 08:09:18|01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US05550J1016|32000|BJs Wholesale Club Holdings Inc Stock Price Today BJ Live Ticker - Investing.com|8.85B|8850000000|65.03|1,283,686|67.95%|36.07-74.09|63.84-66.26|64.38|136105881|0.44|21.45|16.26B|16260000000|3|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-18|Nov 18, 2021|10/2021|0.91|0.8056|4.26B|3.93B|2021-08-19|Aug 19, 2021|07/2021|0.82|0.6494|4.18B|3.82B|2021-05-20|May 20, 2021|04/2021|0.72|0.5791|3.87B|3.67B|2021-03-04|Mar 04, 2021|01/2021|0.7|0.6736|3.95B|3.93B|2020-11-19|Nov 19, 2020|10/2020|0.92|0.6485|3.73B|3.67B|2020-08-20|Aug 20, 2020|07/2020|0.77|0.6|3.95B|3.73B|2020-05-21|May 21, 2020|04/2020|0.69|0.37|3.8B|3.32B|2020-03-05|Mar 05, 2020|01/2020|0.4|0.4|3.47B|3.47B 2021-12-04 08:09:26|01075|16045|/equities/exponent|R2000GROWTH||USD|Industrials|Professional Services|United States|US30214U1025|883|Exponent Stock Price Today EXPO Live Ticker - Investing.com|6.17B|6170000000|118.42|166,743|44.73%|82.13-127.61|116.56-119.79|118.98|52111508|0.4|61.48|456.01M|456010000|1.93|0.80|0.67%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.39|108.47M|104.13M|2021-07-29|Jul 29, 2021|06/2021|0.48|0.42|112.47M|106.05M|2021-04-29|Apr 29, 2021|03/2021|0.58|0.42|109.58M|102.8M|2021-02-04|Feb 04, 2021|12/2020|0.41|0.2825|97.33M|90.75M|2020-10-29|Oct 29, 2020|09/2020|0.34|0.305|93.5M|92.8M|2020-07-30|Jul 30, 2020|06/2020|0.31|0.25|87.86M|87.33M|2020-04-30|Apr 30, 2020|03/2020|0.49|0.42|99.72M|100.4M|2020-02-06|Feb 06, 2020|12/2019|0.36|0.33|102.22M|97.11M 2021-12-04 08:09:31|01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US9021041085|22961|II-VI Stock Price Today IIVI Live Ticker - Investing.com|6.47B|6470000000|60.98|1,119,333|-11.62%|54.35-100.44|60.51-62.34|61.46|106139773|1.48|25.62|3.17B|3170000000|2.4|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.87|0.8322|795.11M|810.32M|2021-08-10|Aug 10, 2021|06/2021|0.88|0.7616|808M|785.15M|2021-05-06|May 06, 2021|03/2021|0.91|0.8755|783.2M|772.33M|2021-02-09|Feb 09, 2021|12/2020|1.08|0.9059|786.57M|770.2M|2020-11-05|Nov 05, 2020|09/2020|0.84|0.5446|728.08M|728.88M|2020-08-13|Aug 13, 2020|06/2020|1.18|0.77|746.29M|714.99M|2020-05-11|May 11, 2020|03/2020|0.47|0.14|627.04M|575.66M|2020-02-10|Feb 10, 2020|12/2019|0.36|0.36|666.3M|610.28M 2021-12-04 08:09:37|01077|1155835|/equities/sprout-social-inc|R2000GROWTH||USD|Information Technology|Software|United States|US85209W1099|700|Sprout Social Inc Stock Price Today SPT Live Ticker - Investing.com|5.25B|5250000000|97.18|430,794|101.03%|44.3-145.42|92.21-106.21|102.48|54005683|-|-|171.95M|171950000|-0.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-02|Nov 02, 2021|09/2021|-0.03|-0.0776|49.09M|47.37M|2021-08-03|Aug 03, 2021|06/2021|0.00|-0.098|44.69M|43.07M|2021-05-04|May 04, 2021|03/2021|-0.05|-0.102|40.82M|39.72M|2021-02-23|Feb 23, 2021|12/2020|-0.06|-0.1064|37.35M|35.87M|2020-11-09|Nov 09, 2020|09/2020|-0.09|-0.1198|33.67M|33.01M|2020-08-05|Aug 05, 2020|06/2020|-0.11|-0.15|31.4M|31.19M|2020-05-06|May 06, 2020|03/2020|-0.14|-0.21|30.54M|29.17M|2020-02-26|Feb 26, 2020|12/2019|-0.25|-0.34|28.14M|27.28M 2021-12-04 08:09:40|01078|17254|/equities/staar-surgical|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US8523123052|575|STAAR Surgical Stock Price Today STAA Live Ticker - Investing.com|4.25B|4250000000|89.37|309,949|19.02%|73.67-163.08|88.05-92.84|92.09|47597293|0.95|198.57|217.47M|217470000|0.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1667|58.35M|57.9M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.0814|62.37M|52.59M|2021-05-05|May 05, 2021|03/2021|0.2|0.0333|50.75M|44.26M|2021-02-24|Feb 24, 2021|12/2020|0.14|0.0817|46M|44.28M|2020-11-04|Nov 04, 2020|09/2020|0.14|0.0867|47.08M|42.99M|2020-08-05|Aug 05, 2020|06/2020|0.03|0.01|35.19M|35.75M|2020-05-06|May 06, 2020|03/2020|0.04|0.03|35.19M|32.94M|2020-02-26|Feb 26, 2020|12/2019|0.12|0.07|38.88M|38.43M 2021-12-04 08:09:47|01079|16678|/equities/microstrategy-inc|R2000GROWTH||USD|Information Technology|Software|United States|US5949724083|2057|MicroStrategy Stock Price Today MSTR Live Ticker - Investing.com|6.54B|6540000000|630.99|575,367|90.29%|274.2-1,312|616.24-683.89|683.36|10357609|1.63|-|507.56M|507560000|-45.46|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-3.61|0.64|127.99M|127.48M|2021-07-29|Jul 29, 2021|06/2021|-30.71|0.8117|125.35M|120.44M|2021-04-29|Apr 29, 2021|03/2021|-11.4|-0.8369|122.9M|111.93M|2021-01-28|Jan 28, 2021|12/2020|0.27|1.62|131.32M|124.61M|2020-10-27|Oct 27, 2020|09/2020|-1.48|0.3922|127.41M|117.26M|2020-07-28|Jul 28, 2020|06/2020|0.35|0.4|110.58M|112.23M|2020-04-28|Apr 28, 2020|03/2020|0.07|0.19|111.42M|121.25M|2020-01-28|Jan 28, 2020|12/2019|1.18|0.81|133.53M|129.37M 2021-12-04 08:09:50|01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US90184D1000|525|Twist Bioscience Corp Stock Price Today TWST Live Ticker - Investing.com|4.03B|4030000000|81.14|470,990|-33.68%|80.02-214.07|80.01-92.52|91.07|49632483|-|-|132.33M|132330000|-3.15|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||18|2021-11-22|Nov 22, 2021|09/2021|-0.84|-0.8025|37.95M|36.6M|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.7488|35.02M|32.42M|2021-05-06|May 06, 2021|03/2021|-0.78|-0.7633|31.2M|28.32M|2021-02-04|Feb 04, 2021|12/2020|-0.72|-0.704|28.16M|26.1M|2020-11-23|Nov 23, 2020|09/2020|-0.54|-0.6929|32.43M|22.95M|2020-08-06|Aug 06, 2020|06/2020|-0.67|-0.7|21.21M|14.18M|2020-05-07|May 07, 2020|03/2020|-0.85|-0.76|19.3M|18.28M|2020-02-06|Feb 06, 2020|12/2019|-1.69|-1.09|17.16M|16.22M 2021-12-04 08:09:54|01081|16420|/equities/j2-global|R2000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US48123V1026|4700|j2 Global Stock Price Today ZD Live Ticker - Investing.com|5.2B|5200000000|107.87|398,789|18.17%|92.67-147.35|106.91-110.87|110.28|48220791|1.08|26.96|2.14B|2140000000|4.09|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.34|1.98|345.6M|425.73M|2021-08-05|Aug 05, 2021|06/2021|2.09|2.05|429.04M|394.5M|2021-05-10|May 10, 2021|03/2021|2.18|1.65|398.2M|362.13M|2021-02-11|Feb 11, 2021|12/2020|3.11|2.8|469.24M|433.95M|2020-11-02|Nov 02, 2020|09/2020|2.02|1.76|356.98M|338.53M|2020-08-10|Aug 10, 2020|06/2020|1.71|1.46|330.98M|315.83M|2020-05-11|May 11, 2020|03/2020|1.4|1.39|332.39M|331.91M|2020-02-10|Feb 10, 2020|12/2019|2.38|2.36|405.59M|394.29M 2021-12-04 08:09:58|01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US00191U1025|4200|On Assignment Inc Stock Price Today ASGN Live Ticker - Investing.com|6.34B|6340000000|121.78|231,054|54.41%|79.51-131|119.39-123.73|123.18|52100000|2.05|29.85|3.97B|3970000000|4.13|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.58|1.47|1.07B|1.06B|2021-07-28|Jul 28, 2021|06/2021|1.32|1.29|974.9M|965.55M|2021-04-28|Apr 28, 2021|03/2021|1.15|1.1|1.03B|1.01B|2021-02-10|Feb 10, 2021|12/2020|1.31|1.15|1.01B|984.59M|2020-10-28|Oct 28, 2020|09/2020|1.27|1.11|1.01B|933.62M|2020-07-29|Jul 29, 2020|06/2020|1.17|0.87|936.8M|898.85M|2020-04-30|Apr 30, 2020|03/2020|1.08|0.84|990.5M|943.04M|2020-02-12|Feb 12, 2020|12/2019|1.28|1.23|1.03B|1B 2021-12-04 08:10:02|01083|1096129|/equities/upwork|R2000GROWTH||USD|Industrials|Professional Services|United States|US91688F1049|540|Upwork Inc Stock Price Today UPWK Live Ticker - Investing.com|4.52B|4520000000|35.45|1,566,995|10.09%|32-64.33|34.63-37.6|37.23|127616789|-|-|472.09M|472090000|-0.26|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.04|-0.0164|128.14M|126.6M|2021-07-29|Jul 29, 2021|06/2021|-0.029|-0.0384|124.18M|120.23M|2021-05-04|May 04, 2021|03/2021|0.03|-0.0024|113.62M|108.65M|2021-02-23|Feb 23, 2021|12/2020|0.06|-0.006|106.15M|97.34M|2020-11-04|Nov 04, 2020|09/2020|0.04|-0.056|96.75M|90.44M|2020-08-04|Aug 04, 2020|06/2020|-0.0231|-0.07|87.53M|80.31M|2020-05-06|May 06, 2020|03/2020|-0.03|-0.02|83.2M|81.14M|2020-02-26|Feb 26, 2020|12/2019|0.03|-0.02|80.29M|79.41M 2021-12-04 08:10:05|01084|17239|/equities/sps-commerce|R2000GROWTH||USD|Information Technology|Software|United States|US78463M1071|1572|SPS Commerce Stock Price Today SPSC Live Ticker - Investing.com|5B|5000000000|139.15|216,290|42.34%|91.05-174.42|135.65-140.88|138.85|35964238|0.73|113.05|365.83M|365830000|1.23|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.47|0.415|97.89M|97.41M|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|94.54M|91.29M|2021-04-29|Apr 29, 2021|03/2021|0.43|0.3733|90.09M|87.62M|2021-02-11|Feb 11, 2021|12/2020|0.4|0.344|83.31M|80.57M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.331|79.56M|76.87M|2020-07-30|Jul 30, 2020|06/2020|0.37|0.31|75.57M|73.75M|2020-04-30|Apr 30, 2020|03/2020|0.38|0.32|74.19M|73.87M|2020-02-13|Feb 13, 2020|12/2019|0.35|0.3|72.73M|72.6M 2021-12-04 08:10:11|01085|17203|/equities/semtech-corp|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US8168501018|1394|Semtech Stock Price Today SMTC Live Ticker - Investing.com|5.54B|5540000000|85.94|363,545|23.83%|57.97-94.92|84.78-91.34|89.19|64436830|1.48|52.77|714.97M|714970000|1.63|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-12-01|Dec 01, 2021|10/2021|0.74|0.7189|194.93M|193.21M|2021-09-01|Sep 01, 2021|07/2021|0.65|0.619|185M|182.8M|2021-06-02|Jun 02, 2021|04/2021|0.53|0.521|170.37M|167.85M|2021-03-17|Mar 17, 2021|01/2021|0.51|0.4808|164.67M|158.24M|2020-12-02|Dec 02, 2020|10/2020|0.47|0.4575|154.08M|149.87M|2020-08-26|Aug 26, 2020|07/2020|0.43|0.42|143.66M|141.81M|2020-05-27|May 27, 2020|04/2020|0.35|0.32|132.7M|129.33M|2020-03-11|Mar 11, 2020|01/2020|0.4|0.35|138M|134.24M 2021-12-04 08:10:15|01086|940768|/equities/healthequity-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US42226A1079|3020|Healthequity Inc Stock Price Today HQY Live Ticker - Investing.com|4.53B|4530000000|54.30|462,850|-23.26%|54.25-93.32|54.24-56.62|56.64|83508975|1.26|4,214.29|740.82M|740820000|0.01|N/A|N/A|Dec 06, 2021|2021-12-06||||||||||28|2021-09-08|Sep 08, 2021|07/2021|0.4|0.3628|189.1M|185.09M|2021-06-07|Jun 07, 2021|04/2021|0.38|0.3235|184.2M|181.2M|2021-03-15|Mar 15, 2021|01/2021|0.42|0.4047|188.17M|185.78M|2020-12-07|Dec 07, 2020|10/2020|0.41|0.3584|179.35M|176.82M|2020-09-08|Sep 08, 2020|07/2020|0.42|0.27|176.04M|171.28M|2020-06-02|Jun 02, 2020|04/2020|0.43|0.44|190.01M|193.72M|2020-03-16|Mar 16, 2020|01/2020|0.39|0.35|201.2M|199.31M|2019-12-03|Dec 03, 2019|10/2019|0.47|0.22|157.12M|152.09M 2021-12-04 08:10:19|01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|BMG4388N1065|1769|Helen of Troy Stock Price Today HELE Live Ticker - Investing.com|5.8B|5800000000|240.20|128,168|15.74%|201.02-265.97|237.82-242.16|240.36|24127575|0.8|27.75|2.16B|2160000000|8.66|N/A|N/A|Jan 12, 2022|2022-01-12||||||||||34|2021-10-07|Oct 07, 2021|08/2021|2.65|2.25|475.23M|424.64M|2021-07-08|Jul 08, 2021|05/2021|3.48|2.63|541.22M|438.91M|2021-04-28|Apr 28, 2021|02/2021|1.57|1.57|509.38M|494.53M|2021-01-07|Jan 07, 2021|11/2020|3.76|3.02|637.74M|551.85M|2020-10-08|Oct 08, 2020|08/2020|3.77|2.38|530.85M|439.88M|2020-07-09|Jul 09, 2020|05/2020|2.53|1.49|420.84M|347.08M|2020-04-28|Apr 28, 2020|02/2020|1.88|1.64|442.37M|401.49M|2020-01-08|Jan 08, 2020|11/2019|3.12|2.5|474.74M|446.36M 2021-12-04 08:10:24|01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US40637H1095|136|Halozyme Stock Price Today HALO Live Ticker - Investing.com|4.56B|4560000000|32.40|779,882|-17.41%|31.8-56.4|31.79-33.38|33.18|140725217|1.26|11.63|463.01M|463010000|2.79|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.48|0.4235|115.83M|105.84M|2021-08-09|Aug 09, 2021|06/2021|0.62|0.4349|136.46M|104.12M|2021-05-10|May 10, 2021|03/2021|0.19|0.3178|89.02M|84.88M|2021-02-23|Feb 23, 2021|12/2020|0.5|0.5287|121.7M|120.01M|2020-11-02|Nov 02, 2020|09/2020|0.25|0.1947|65.32M|59.9M|2020-08-10|Aug 10, 2020|06/2020|0.19|0.25|55.22M|66.68M|2020-05-11|May 11, 2020|03/2020|-0.04|-0.02|25.35M|42.96M|2020-02-24|Feb 24, 2020|12/2019|-0.24|-0.18|53.67M|56.93M 2021-12-04 08:10:28|01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|VGG111961055|825|Biohaven Pharmaceutical Holding Co Ltd Stock Price Today BHVN Live Ticker - Investing.com|6.78B|6780000000|103.56|444,888|18.99%|62.75-151.51|102.12-109.91|109.29|65501261|1|-|307.6M|307600000|-13.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-2.63|-2.37|135.74M|123.35M|2021-08-09|Aug 09, 2021|06/2021|-3.23|-2.73|92.93M|90.21M|2021-05-10|May 10, 2021|03/2021|-4.21|-2.85|43.82M|43.8M|2021-03-01|Mar 01, 2021|12/2020|-3.62|-2.9|35.11M|29.09M|2020-11-09|Nov 09, 2020|09/2020|-3.27|-2.84|17.66M|19.35M|2020-08-10|Aug 10, 2020|06/2020|-3.08|-2.69|9.7M|7.43M|2020-05-08|May 08, 2020|03/2020|-3.07|-2.44|1.15M|598.3K|2020-02-25|Feb 25, 2020|12/2019|-2.85|-1.87|0.00|726K 2021-12-04 08:10:32|01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US48242W1062|29000|KBR Stock Price Today KBR Live Ticker - Investing.com|6.05B|6050000000|43.13|973,109|54.98%|27.91-47.43|42.56-43.6|42.99|140285318|1.29|-|6.31B|6310000000|-0.24|0.44|1.02%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.5758|1.84B|1.55B|2021-07-29|Jul 29, 2021|06/2021|0.58|0.4991|1.54B|1.47B|2021-04-29|Apr 29, 2021|03/2021|0.48|0.4803|1.46B|1.46B|2021-02-22|Feb 22, 2021|12/2020|0.51|0.4779|1.47B|1.51B|2020-10-29|Oct 29, 2020|09/2020|0.44|0.4311|1.38B|1.44B|2020-08-06|Aug 06, 2020|06/2020|0.39|0.37|1.39B|1.4B|2020-04-29|Apr 29, 2020|03/2020|0.39|0.37|1.54B|1.46B|2020-02-20|Feb 20, 2020|12/2019|0.46|0.45|1.45B|1.45B 2021-12-04 08:10:37|01091|1027143|/equities/redfin|R2000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US75737F1084|4185|Redfin Corp Stock Price Today RDFN Live Ticker - Investing.com|4.04B|4040000000|38.32|1,089,943|-25.16%|36.91-98.2|36.79-40.27|39.43|105481348|1.77|-|1.52B|1520000000|-0.73|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.2062|540.07M|539.7M|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.3283|471.32M|454.33M|2021-05-05|May 05, 2021|03/2021|-0.37|-0.3306|268.32M|253.31M|2021-02-24|Feb 24, 2021|12/2020|0.11|0.044|244.52M|235.15M|2020-11-05|Nov 05, 2020|09/2020|0.3|0.2581|236.92M|228.84M|2020-07-30|Jul 30, 2020|06/2020|-0.08|-0.23|213.67M|189.08M|2020-05-07|May 07, 2020|03/2020|-0.64|-0.75|191M|178.3M|2020-02-12|Feb 12, 2020|12/2019|-0.08|-0.12|233.19M|217.45M 2021-12-04 08:10:41|01092|40083|/equities/neogenomics-inc|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US64049M2098|1700|NeoGenomics Stock Price Today NEO Live Ticker - Investing.com|3.75B|3750000000|30.49|981,503|-36.36%|30.17-61.14|30.15-32.81|32.34|123122449|0.65|88.18|484.59M|484590000|0.35|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.08|-0.0947|121.34M|122.8M|2021-09-01|Sep 01, 2021|06/2021|-0.01|-0.0133|121.72M|121.47M|2021-05-05|May 05, 2021|03/2021|-0.04|0.0089|115.53M|112.14M|2021-02-24|Feb 24, 2021|12/2020|0.14|0.14|126M|126M|2020-12-30|Dec 30, 2020|09/2020|0.06|0.06|125.44M|125.42M|2020-07-28|Jul 28, 2020|06/2020|-0.04|-0.1|86.98M|86.55M|2020-04-28|Apr 28, 2020|03/2020|-0.02|0.02|106.03M|105.24M|2020-02-27|Feb 27, 2020|12/2019|0.1|0.06|106.87M|104.25M 2021-12-04 08:10:45|01093|52417|/equities/celsius-holdings|R2000GROWTH||USD|Consumer Staples|Beverages|United States|US15118V2079|154|Celsius Holdings Inc Stock Price Today CELH Live Ticker - Investing.com|4.72B|4720000000|63.05|1,060,194|74.08%|34.88-110.22|61.78-65.7|65.52|74815090|2.04|546.12|245.67M|245670000|0.12|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.03|0.066|94.91M|74.97M|2021-08-12|Aug 12, 2021|06/2021|0.05|0.0239|65.07M|53.47M|2021-05-13|May 13, 2021|03/2021|0.01|0.0033|50.03M|42.07M|2021-03-11|Mar 11, 2021|12/2020|0.02|0.025|35.7M|34.62M|2020-11-12|Nov 12, 2020|09/2020|0.06|0.02|36.84M|33.01M|2020-08-06|Aug 06, 2020|06/2020|0.02|-0.01|30.04M|24.21M|2020-05-12|May 12, 2020|03/2020|0.01|-0.01|28.18M|23.36M|2020-03-12|Mar 12, 2020|12/2019|-0.02|-0.01|24.12M|21.49M 2021-12-04 08:10:51|01094|21128|/equities/maximus-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US5779331041|34000|Maximus Stock Price Today MMS Live Ticker - Investing.com|4.86B|4860000000|78.38|284,876|15.47%|69.94-96.05|77.45-78.59|77.64|61954267|0.77|16.63|4.25B|4250000000|4.67|1.12|1.44%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-18|Nov 18, 2021|09/2021|1.08|0.8725|1.11B|1.08B|2021-08-05|Aug 05, 2021|06/2021|1.51|1.09|1.24B|1.09B|2021-05-06|May 06, 2021|03/2021|1.29|0.8237|959.28M|850.65M|2021-02-04|Feb 04, 2021|12/2020|1.03|0.902|945.55M|845.62M|2020-11-19|Nov 19, 2020|09/2020|1.02|0.892|923.84M|862.05M|2020-08-06|Aug 06, 2020|06/2020|1.04|0.78|901.34M|801.3M|2020-05-07|May 07, 2020|03/2020|0.43|0.82|818.14M|815.86M|2020-02-06|Feb 06, 2020|12/2019|0.91|0.89|818.23M|800.27M 2021-12-04 08:10:55|01095|953821|/equities/wingstop-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US9741551033|529|Wingstop Inc Stock Price Today WING Live Ticker - Investing.com|4.64B|4640000000|155.43|345,700|25.69%|112.49-187.35|152.72-160.5|159.44|29825763|1.28|158.52|273.75M|273750000|0.98|0.68|0.43%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.29|0.3532|65.78M|74.83M|2021-07-28|Jul 28, 2021|06/2021|0.38|0.3302|74M|73.3M|2021-04-28|Apr 28, 2021|03/2021|0.44|0.3097|70.69M|69.11M|2021-02-17|Feb 17, 2021|12/2020|0.18|0.2261|63.28M|64.12M|2020-11-02|Nov 02, 2020|09/2020|0.34|0.3368|63.99M|64.14M|2020-07-29|Jul 29, 2020|06/2020|0.39|0.29|66.11M|62.42M|2020-05-06|May 06, 2020|03/2020|0.27|0.24|55.44M|55.69M|2020-02-19|Feb 19, 2020|12/2019|0.14|0.17|53.19M|53.08M 2021-12-04 08:10:58|01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6378701063|924|National Storage Affiliates Trust Stock Price Today NSA Live Ticker - Investing.com|7.43B|7430000000|62.19|538,413|85.53%|33.57-64.98|61.71-63.4|62.8|119453155|0.48|68.32|526.19M|526190000|0.92|1.80|2.87%|Feb 28, 2022|2022-02-28||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.26|0.22|150.84M|145.02M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.25|138.25M|129.26M|2021-05-04|May 04, 2021|03/2021|0.19|0.1875|122.99M|117.22M|2021-02-22|Feb 22, 2021|12/2020|0.18|0.144|114.11M|107.02M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.0775|109.47M|105.41M|2020-08-06|Aug 06, 2020|06/2020|0.1|0.04|104.42M|101.06M|2020-05-11|May 11, 2020|03/2020|0.06|0.11|104.22M|99.44M|2020-02-24|Feb 24, 2020|12/2019|0.13|-0.11|100.57M|99.97M 2021-12-04 08:11:00|01097|1052916|/equities/national-vision|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US63845R1077|12792|National Vision Holdings Inc Stock Price Today EYE Live Ticker - Investing.com|3.97B|3970000000|47.99|741,901|12.09%|41.58-65.92|46.97-48.38|48.78|82700895|1.75|27.64|2.1B|2100000000|1.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-10|Nov 10, 2021|09/2021|0.38|0.2496|518.01M|512.26M|2021-08-12|Aug 12, 2021|06/2021|0.48|0.2288|549.49M|483.58M|2021-05-13|May 13, 2021|03/2021|0.48|0.3194|534.18M|519.12M|2021-03-03|Mar 03, 2021|12/2020|0.45|0.1335|496.7M|472.41M|2020-11-05|Nov 05, 2020|09/2020|0.54|0.266|485.35M|488.32M|2020-08-06|Aug 06, 2020|06/2020|-0.41|-0.51|260.01M|254.44M|2020-05-07|May 07, 2020|03/2020|0.28|0.15|469.7M|449.77M|2020-02-26|Feb 26, 2020|12/2019|0.11|0.01|401.76M|388.3M 2021-12-04 08:11:03|01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US4415931009|1574|Houlihan Lokey Inc Stock Price Today HLI Live Ticker - Investing.com|7.18B|7180000000|105.12|314,236|59.95%|63.38-119.89|104.54-109.59|108.9|68305387|0.72|18.01|1.95B|1950000000|6.05|1.72|1.58%|Feb 01, 2022|2022-02-01||||||||||25|2021-10-28|Oct 28, 2021|09/2021|1.71|1.17|537.27M|372.08M|2021-08-03|Aug 03, 2021|06/2021|1.19|1.12|372.72M|380.84M|2021-05-11|May 11, 2021|03/2021|1.51|1.14|500.7M|378.82M|2021-01-28|Jan 28, 2021|12/2020|1.77|0.9979|537.88M|343.89M|2020-10-29|Oct 29, 2020|09/2020|0.75|0.5508|275.74M|224.8M|2020-07-28|Jul 28, 2020|06/2020|0.56|0.53|211.14M|219.41M|2020-05-12|May 12, 2020|03/2020|0.96|0.77|302.69M|290.19M|2020-02-03|Feb 03, 2020|12/2019|0.88|0.79|333.52M|300.64M 2021-12-04 08:11:07|01099|15534|/equities/balchem-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US0576652004|1305|Balchem Stock Price Today BCPC Live Ticker - Investing.com|5.12B|5120000000|158.00|108,985|52.23%|104.9-174.29|157.39-162.76|160.28|32381611|0.56|55.23|766.61M|766610000|2.86|0.58|0.37%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.92|0.84|197.87M|196.13M|2021-07-30|Jul 30, 2021|06/2021|0.93|0.82|202.37M|185.44M|2021-04-30|Apr 30, 2021|03/2021|0.87|0.79|185.66M|181.59M|2021-02-19|Feb 19, 2021|12/2020|0.83|0.685|180.71M|175.33M|2020-10-28|Oct 28, 2020|09/2020|0.83|0.6625|175.14M|169.55M|2020-07-31|Jul 31, 2020|06/2020|0.85|0.56|173.36M|161.35M|2020-05-01|May 01, 2020|03/2020|0.81|0.62|174.44M|169.87M|2020-02-21|Feb 21, 2020|12/2019|0.88|0.69|166.53M|165.55M 2021-12-04 08:11:13|01100|15371|/equities/alkermes-plc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|IE00B56GVS15|2245|Alkermes Stock Price Today ALKS Live Ticker - Investing.com|3.56B|3560000000|22.04|1,260,858|16%|18.02-33|21.79-22.31|22.11|161705367|0.98|-|1.13B|1130000000|-0.57|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.14|0.0626|294.14M|301.38M|2021-07-28|Jul 28, 2021|06/2021|0.3|0.1182|303.72M|275.94M|2021-04-28|Apr 28, 2021|03/2021|0.11|-0.015|251.43M|235.23M|2021-02-11|Feb 11, 2021|12/2020|0.1|0.0664|280M|268.63M|2020-10-29|Oct 29, 2020|09/2020|0.26|0.002|265.01M|238.39M|2020-07-29|Jul 29, 2020|06/2020|0.06|0.01|247.53M|232.7M|2020-04-29|Apr 29, 2020|03/2020|0.01|-0.05|246.22M|228.27M|2020-02-13|Feb 13, 2020|12/2019|0.83|0.62|412.73M|404.45M 2021-12-04 08:11:18|01101|1054949|/equities/evoqua-water|R2000GROWTH||USD|Industrials|Machinery|United States|US30057T1051|4020|Evoqua Water Technologies Stock Price Today AQUA Live Ticker - Investing.com|5.52B|5520000000|45.77|849,711|87.35%|22-49.38|44.33-46.38|46.17|120509000|1.84|110.71|1.46B|1460000000|0.42|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-11-16|Nov 16, 2021|09/2021|0.34|0.2879|425.99M|414.25M|2021-08-03|Aug 03, 2021|06/2021|0.1737|0.1851|369.68M|364.15M|2021-05-05|May 05, 2021|03/2021|0.1162|0.1054|346.56M|341.62M|2021-02-02|Feb 02, 2021|12/2020|0.0585|0.0286|322.19M|323.64M|2020-11-17|Nov 17, 2020|09/2020|0.29|0.2197|383.9M|371.55M|2020-08-04|Aug 04, 2020|06/2020|0.2|0.08|347.8M|328.68M|2020-05-06|May 06, 2020|03/2020|0.14|0.09|351.7M|340.31M|2020-02-04|Feb 04, 2020|12/2019|0.04|0.01|346.11M|321.46M 2021-12-04 08:11:21|01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||USD|Information Technology|Software|United States|US88025T1025|1367|Tenable Holdings Inc Stock Price Today TENB Live Ticker - Investing.com|4.97B|4970000000|46.23|862,309|23.71%|35.32-58.45|45.05-49|48.66|107444768|1.66|-|510.19M|510190000|-0.35|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.07|0.0213|138.66M|134.59M|2021-07-27|Jul 27, 2021|06/2021|0.09|0.0487|130.26M|125.5M|2021-04-27|Apr 27, 2021|03/2021|0.13|0.072|123.19M|119.96M|2021-02-02|Feb 02, 2021|12/2020|0.13|0.061|118.08M|114.59M|2020-10-27|Oct 27, 2020|09/2020|0.09|0.0277|112.28M|109.63M|2020-07-28|Jul 28, 2020|06/2020|0.04|-0.06|107.21M|102.16M|2020-04-28|Apr 28, 2020|03/2020|-0.09|-0.19|102.65M|100.28M|2020-02-04|Feb 04, 2020|12/2019|-0.11|-0.13|97.05M|94.27M 2021-12-04 08:11:25|01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US0017441017|3000|AMN Healthcare Services Stock Price Today AMN Live Ticker - Investing.com|5.22B|5220000000|110.37|491,295|65.92%|63.51-124.62|108.03-113.57|112.49|47275009|0.26|24.49|3.25B|3250000000|4.59|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.73|1.3|877.8M|783.09M|2021-08-05|Aug 05, 2021|06/2021|1.64|1.46|857.45M|824.83M|2021-05-06|May 06, 2021|03/2021|1.7|1.37|885.9M|810.31M|2021-02-18|Feb 18, 2021|12/2020|1|0.8826|631.27M|620.67M|2020-11-05|Nov 05, 2020|09/2020|0.82|0.6911|551.63M|520.42M|2020-08-06|Aug 06, 2020|06/2020|0.83|0.64|608.35M|560.78M|2020-05-11|May 11, 2020|03/2020|0.79|0.78|602.46M|601.34M|2020-02-13|Feb 13, 2020|12/2019|0.85|0.75|586.89M|575.38M 2021-12-04 08:11:32|01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US4778391049|6200|John Bean Technologies Stock Price Today JBT Live Ticker - Investing.com|5.01B|5010000000|157.56|158,661|36.65%|110.53-177.56|156.04-162.57|162.31|31768127|1.55|44.50|1.81B|1810000000|3.65|0.40|0.25%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.02|1.18|477.4M|494.96M|2021-07-27|Jul 27, 2021|06/2021|1.19|1|475.5M|453.33M|2021-04-26|Apr 26, 2021|03/2021|0.9|0.7713|417.8M|418.71M|2021-02-22|Feb 22, 2021|12/2020|1.02|0.8925|439.4M|426.31M|2020-10-27|Oct 27, 2020|09/2020|0.83|0.7|419.2M|389.35M|2020-07-27|Jul 27, 2020|06/2020|1.09|0.74|411.5M|396.4M|2020-04-29|Apr 29, 2020|03/2020|1.01|0.75|457.7M|429.61M|2020-02-19|Feb 19, 2020|12/2019|1.5|1.41|545.5M|532.83M 2021-12-04 08:11:38|01105|29662|/equities/matador-resources-co|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US5764852050|288|Matador Stock Price Today MTDR Live Ticker - Investing.com|4.29B|4290000000|36.52|1,604,956|242.91%|11.24-47.23|35.99-38.87|37.36|117335598|4.42|15.97|1.32B|1320000000|2.34|0.20|0.54%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.25|0.9903|472.35M|376.94M|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7794|412.07M|357.79M|2021-04-28|Apr 28, 2021|03/2021|0.71|0.4095|266.85M|263.91M|2021-02-23|Feb 23, 2021|12/2020|0.27|0.1204|224.24M|239.67M|2020-10-27|Oct 27, 2020|09/2020|0.1|-0.0696|203.1M|192.67M|2020-07-28|Jul 28, 2020|06/2020|-0.03|-0.15|62.92M|165.91M|2020-04-29|Apr 29, 2020|03/2020|0.2|0.01|371.59M|230.3M|2020-02-25|Feb 25, 2020|12/2019|0.39|0.28|288.68M|258.83M 2021-12-04 08:11:42|01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||USD|Industrials|Building Products|United States|US8290731053|3562|Simpson Manufacturing Stock Price Today SSD Live Ticker - Investing.com|5.35B|5350000000|123.25|141,650|36.46%|88.61-124|121.31-124|122.14|43439655|1.17|23.53|1.45B|1450000000|5.19|1.00|0.82%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.7|1.77|396.74M|447.72M|2021-07-26|Jul 26, 2021|06/2021|1.66|1.62|410.28M|395.93M|2021-04-26|Apr 26, 2021|03/2021|1.16|0.895|347.64M|313.83M|2021-02-08|Feb 08, 2021|12/2020|0.68|0.6575|293.9M|276.07M|2020-10-26|Oct 26, 2020|09/2020|1.54|0.985|364.3M|316.4M|2020-07-27|Jul 27, 2020|06/2020|1.22|0.55|326.08M|251.94M|2020-04-27|Apr 27, 2020|03/2020|0.83|0.62|283.67M|274.81M|2020-02-03|Feb 03, 2020|12/2019|0.63|0.57|262.51M|263.61M 2021-12-04 08:11:47|01107|961632|/equities/mimecast-ltd|R2000GROWTH||USD|Information Technology|Software|United States|GB00BYT5JK65|1765|Mimecast Ltd Stock Price Today MIME Live Ticker - Investing.com|4.9B|4900000000|73.87|600,663|62.75%|38.84-85.48|72.19-79.01|78.31|66394758|1.49|112.55|553.31M|553310000|0.66|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||24|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3347|147.23M|142.82M|2021-08-03|Aug 03, 2021|06/2021|0.32|0.2967|142.55M|138.09M|2021-05-11|May 11, 2021|03/2021|0.28|0.2313|133.89M|131.21M|2021-02-03|Feb 03, 2021|12/2020|0.33|0.2372|129.64M|126.69M|2020-11-02|Nov 02, 2020|09/2020|0.32|0.2035|122.69M|121.11M|2020-08-03|Aug 03, 2020|06/2020|0.22|0.16|115.18M|113.31M|2020-05-11|May 11, 2020|03/2020|0.15|0.12|114.22M|112.51M|2020-02-10|Feb 10, 2020|12/2019|0.14|0.12|110.16M|108.1M 2021-12-04 08:11:51|01108|1096126|/equities/livent-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US53814L1089|906|Livent Corp Stock Price Today LTHM Live Ticker - Investing.com|4.5B|4500000000|27.85|2,788,254|92.33%|14.73-33.04|26.51-29.59|28.88|161575016|-|-|379.7M|379700000|-0.08|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0393|103.6M|96.78M|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0215|102.2M|89.02M|2021-05-03|May 03, 2021|03/2021|0.02|0.0085|91.7M|82.31M|2021-02-18|Feb 18, 2021|12/2020|-0.02|0.0092|82.2M|82.99M|2020-11-05|Nov 05, 2020|09/2020|-0.05|0.0085|72.6M|67.58M|2020-08-06|Aug 06, 2020|06/2020|-0.01|0.02|64.9M|74.64M|2020-05-11|May 11, 2020|03/2020|0.02|0.04|68.5M|90.38M|2020-02-20|Feb 20, 2020|12/2019|0.05|0.05|78.4M|80.87M 2021-12-04 08:11:54|01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US25402D1028|581|DigitalOcean Holdings Inc Stock Price Today DOCN Live Ticker - Investing.com|9.17B|9170000000|84.04|2,528,169|-|35.35-133.4|79.58-90.75|90.47|109166409|-|-|396.42M|396420000|-0.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-04|Nov 04, 2021|09/2021|0.12|0.0711|111.43M|108.66M|2021-08-05|Aug 05, 2021|06/2021|0.08|0.0856|103.81M|98.29M|2021-05-06|May 06, 2021|03/2021|0.03|0.0093|93.7M|90.36M|2021-03-03|Mar 03, 2021|12/2020|-0.07|--|87.5M|--|2021-02-25|Feb 25, 2021|03/2020|-0.19|--|72.79M|--|2021-02-25|Feb 25, 2021|06/2020|-0.03|--|76.91M|--|| 2021-12-04 08:12:01|01110|21037|/equities/insperity-inc|R2000GROWTH||USD|Industrials|Professional Services|United States|US45778Q1076|3600|Insperity Stock Price Today NSP Live Ticker - Investing.com|4.39B|4390000000|113.96|184,652|29.79%|75.24-129.32|112.54-114.83|114.25|38501746|1.55|38.27|6.03B|6030000000|3.05|1.80|1.58%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.89|0.856|1.21B|1.18B|2021-08-02|Aug 02, 2021|06/2021|0.91|0.664|1.19B|1.1B|2021-05-03|May 03, 2021|03/2021|1.82|1.56|1.29B|1.2B|2021-02-11|Feb 11, 2021|12/2020|0.49|0.3025|1.06B|1.05B|2020-11-02|Nov 02, 2020|09/2020|0.91|0.455|1.01B|980.05M|2020-08-03|Aug 03, 2020|06/2020|1.54|1.09|993.37M|1B|2020-05-04|May 04, 2020|03/2020|1.7|1.61|1.23B|1.21B|2020-02-11|Feb 11, 2020|12/2019|0.57|0.55|1.08B|1.05B 2021-12-04 08:12:05|01111|39261|/equities/hertz-global-holdings|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US42704L1044|4800|Hertz Global Stock Price Today HRI Live Ticker - Investing.com|4.84B|4840000000|163.24|261,573|167.65%|59.34-203.14|158.5-165.54|162.8|29658403|2.8|26.24|2.02B|2020000000|6.2|2.00|1.23%|Mar 02, 2022|2022-03-02||||||||||32|2021-10-21|Oct 21, 2021|09/2021|2.38|2.37|550.4M|554.62M|2021-07-22|Jul 22, 2021|06/2021|1.57|1.24|490.9M|459.92M|2021-04-22|Apr 22, 2021|03/2021|1.1|0.2513|453.8M|418.91M|2021-02-18|Feb 18, 2021|12/2020|1.35|1.03|520.4M|497.61M|2020-10-22|Oct 22, 2020|09/2020|1.35|0.8138|456.7M|433.51M|2020-07-23|Jul 23, 2020|06/2020|0.2515|-0.6|368M|358.72M|2020-04-23|Apr 23, 2020|03/2020|0.04|-0.24|436.2M|461.74M|2020-02-27|Feb 27, 2020|12/2019|1.33|1.69|540.1M|553.59M 2021-12-04 08:12:09|01112|21036|/equities/maxlinear-inc|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US57776J1007|1420|MaxLinear Stock Price Today MXL Live Ticker - Investing.com|5.16B|5160000000|67.22|511,317|114.42%|30.18-72.8|66.18-70.67|68.5|76734936|1.97|-|839.23M|839230000|-0.16|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.75|0.6736|229.77M|223.92M|2021-07-28|Jul 28, 2021|06/2021|0.53|0.496|205.38M|204.71M|2021-04-28|Apr 28, 2021|03/2021|0.55|0.4973|209.36M|204.6M|2021-02-03|Feb 03, 2021|12/2020|0.39|0.362|194.72M|189.81M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.305|156.63M|156M|2020-07-23|Jul 23, 2020|06/2020|0.09|0.08|65.22M|65.29M|2020-04-29|Apr 29, 2020|03/2020|0.07|0.07|62.03M|62.72M|2020-02-05|Feb 05, 2020|12/2019|0.16|0.16|70.02M|70.06M 2021-12-04 08:12:15|01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US90278Q1085|12000|Universal Forest Stock Price Today UFPI Live Ticker - Investing.com|5.49B|5490000000|88.72|203,748|67.65%|52.45-92.1|86.79-88.92|87.32|61887770|1.5|11.99|9.84B|9840000000|7.4|0.80|0.92%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.83|1.51|2.09B|1.81B|2021-07-21|Jul 21, 2021|06/2021|2.76|1.7|2.7B|2.31B|2021-04-21|Apr 21, 2021|03/2021|1.64|0.8783|1.83B|1.55B|2021-02-24|Feb 24, 2021|12/2020|1.02|0.734|1.39B|1.2B|2020-10-21|Oct 21, 2020|09/2020|1.24|0.925|1.49B|1.31B|2020-07-22|Jul 22, 2020|06/2020|1.05|0.58|1.24B|1.08B|2020-04-22|Apr 22, 2020|03/2020|0.7008|0.62|1.03B|1.05B|2020-02-19|Feb 19, 2020|12/2019|0.61|0.6|998.04M|1.01B 2021-12-04 08:12:18|01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US07373V1052|306|Beam Therapeutics Inc Stock Price Today BEAM Live Ticker - Investing.com|4.55B|4550000000|68.02|607,018|16.31%|56.45-138.52|66.1-74.63|72.56|66848964|-|-|790K|790000|-6.68|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||12|2021-11-08|Nov 08, 2021|09/2021|-0.42|-0.7245|763K|1.07M|2021-08-10|Aug 10, 2021|06/2021|-1.23|-0.6356|6K|8.34M|2021-05-11|May 11, 2021|03/2021|-3.35|-0.7388|6K|2K|2021-03-15|Mar 15, 2021|12/2020|-1.69|-0.6629|6K|2K|2020-11-10|Nov 10, 2020|09/2020|-0.69|-0.546|6K|1.5K|2020-08-12|Aug 12, 2020|06/2020|-0.69|-0.52|6K|2K|2020-05-12|May 12, 2020|03/2019|-0.37|--|6.00K|--|2020-05-12|May 12, 2020|03/2020|-1.03|-0.51|6K|-- 2021-12-04 08:12:22|01115|1054954|/equities/sailpoint-tech|R2000GROWTH||USD|Information Technology|Software|United States|US78781P1057|1394|Sailpoint Technologies Holdings Inc Stock Price Today SAIL Live Ticker - Investing.com|4.44B|4440000000|47.58|835,678|0.21%|39.17-64.19|46.74-50.57|50.15|93263655|1.83|-|406.7M|406700000|-0.61|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.00|-0.0653|110.11M|103.44M|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0617|102.49M|99.46M|2021-05-10|May 10, 2021|03/2021|0.00|-0.0046|90.76M|91.41M|2021-02-25|Feb 25, 2021|12/2020|0.1|-0.005|103.34M|94.56M|2020-11-05|Nov 05, 2020|09/2020|0.11|-0.0531|94.01M|83.61M|2020-08-06|Aug 06, 2020|06/2020|0.15|-0.04|92.46M|69.05M|2020-05-07|May 07, 2020|03/2020|0.04|-0.03|75.44M|69.24M|2020-02-24|Feb 24, 2020|12/2019|0.15|0.08|89M|85.65M 2021-12-04 08:12:27|01116|1055910|/equities/denali-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US24823R1059|360|Denali Therapeutics Inc Stock Price Today DNLI Live Ticker - Investing.com|5.2B|5200000000|42.59|501,535|-35.7%|41.78-93.94|41.71-44.44|44.51|122125581|1.78|1,194.90|352.96M|352960000|0.04|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.4646|5.29M|30.28M|2021-08-04|Aug 04, 2021|06/2021|-0.5|-0.4094|22.94M|27.92M|2021-05-03|May 03, 2021|03/2021|-0.58|-0.3396|7.92M|31.62M|2021-02-25|Feb 25, 2021|12/2020|1.91|-0.0935|316.82M|78.21M|2020-11-05|Nov 05, 2020|09/2020|-0.54|3.15|9.39M|494.27M|2020-08-07|Aug 07, 2020|06/2020|-0.56|-0.61|5.85M|3.67M|2020-05-07|May 07, 2020|03/2020|-0.55|-0.57|3.6M|5.01M|2020-02-27|Feb 27, 2020|12/2019|-0.56|-0.58|4.67M|8.62M 2021-12-04 08:12:29|01117|41304|/equities/fate-therap|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US31189P1021|390|Fate Therapeutics Inc Stock Price Today FATE Live Ticker - Investing.com|4.58B|4580000000|48.00|929,906|-20.56%|47.08-121.16|47.01-53.02|52.6|95494036|1.48|-|54.67M|54670000|-2.13|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.45|-0.5695|14.23M|8.1M|2021-08-04|Aug 04, 2021|06/2021|-0.58|-0.5197|13.41M|6.75M|2021-05-05|May 05, 2021|03/2021|-0.48|-0.4346|11.14M|6.58M|2021-02-24|Feb 24, 2021|12/2020|-0.61|-0.3931|15.9M|5.02M|2020-11-05|Nov 05, 2020|09/2020|-0.68|-0.3301|7.56M|7.26M|2020-08-05|Aug 05, 2020|06/2020|-0.35|-0.27|5.47M|13.97M|2020-05-11|May 11, 2020|03/2020|-0.44|-0.39|2.52M|1.77M|2020-03-02|Mar 02, 2020|12/2019|-0.37|-0.39|2.8M|1.79M 2021-12-04 08:12:33|01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US0937121079|1316|Bloom Energy Corp Stock Price Today BE Live Ticker - Investing.com|4.34B|4340000000|24.72|3,693,636|2.15%|16.82-44.95|23.72-26.32|26.21|175465362|3.69|-|879.1M|879100000|-0.92|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.0897|207.23M|239.19M|2021-08-04|Aug 04, 2021|06/2021|-0.23|-0.0642|228.47M|234.56M|2021-05-05|May 05, 2021|03/2021|-0.07|-0.0722|194.01M|207.88M|2021-02-10|Feb 10, 2021|12/2020|-0.08|0.0015|249.39M|220.8M|2020-10-29|Oct 29, 2020|09/2020|-0.04|-0.04|200.3M|225.2M|2020-07-28|Jul 28, 2020|06/2020|-0.23|-0.24|187.9M|171.22M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.38|156.7M|152.45M|2020-03-16|Mar 16, 2020|12/2019|0.04|0.02|213.8M|269.63M 2021-12-04 08:12:37|01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US0476491081|3256|Atkore International Group Inc Stock Price Today ATKR Live Ticker - Investing.com|5.01B|5010000000|108.86|417,317|168.72%|39.73-118.49|107.08-112.4|110.07|46016923|2.43|9.01|2.93B|2930000000|12.22|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||22|2021-11-18|Nov 18, 2021|09/2021|4.39|3.84|923.73M|839.38M|2021-08-03|Aug 03, 2021|06/2021|3.96|3.08|853.66M|727.41M|2021-04-29|Apr 29, 2021|03/2021|2.79|1.83|639.54M|556.8M|2021-02-02|Feb 02, 2021|12/2020|1.88|1.2|511.08M|456.79M|2020-11-19|Nov 19, 2020|09/2020|1.18|0.6755|477.42M|429.93M|2020-08-04|Aug 04, 2020|06/2020|0.67|0.48|384.9M|364.53M|2020-05-05|May 05, 2020|03/2020|0.99|0.85|455.65M|459.39M|2020-02-04|Feb 04, 2020|12/2019|0.94|0.82|447.45M|461.62M 2021-12-04 08:12:44|01120|101888|/equities/q2-holdings|R2000GROWTH||USD|Information Technology|Software|United States|US74736L1098|1750|Q2 Holdings Stock Price Today QTWO Live Ticker - Investing.com|4.09B|4090000000|71.96|436,526|-38.42%|71.38-148.56|71.29-77.85|77.88|56816830|1.44|-|475.82M|475820000|-2.24|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.03|0.038|127.29M|125.86M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0732|124.17M|122.79M|2021-05-05|May 05, 2021|03/2021|0.1|0.0831|117.05M|115.61M|2021-02-17|Feb 17, 2021|12/2020|0.02|0.0445|109.67M|106.6M|2020-11-04|Nov 04, 2020|09/2020|0.07|0.0561|104.76M|103.29M|2020-08-05|Aug 05, 2020|06/2020|0.07|-0.02|98.9M|95.29M|2020-05-06|May 06, 2020|03/2020|-0.09|-0.12|93.82M|93.25M|2020-02-19|Feb 19, 2020|12/2019|0.38|0.1|88.67M|88.67M 2021-12-04 08:12:47|01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US43283X1054|5800|Hilton Grand Vacations Inc Stock Price Today HGV Live Ticker - Investing.com|5.84B|5840000000|48.71|694,871|73.9%|28.6-56.33|47.94-49.98|49.5|119837039|2.13|-|1.71B|1710000000|-0.88|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.9|0.2184|928M|387.74M|2021-07-29|Jul 29, 2021|06/2021|0.1|0.1857|334M|298.55M|2021-04-29|Apr 29, 2021|03/2021|-0.08|-0.0594|235M|219.12M|2021-03-01|Mar 01, 2021|12/2020|-1.68|-0.0452|212M|242.28M|2020-10-29|Oct 29, 2020|09/2020|0.01|-0.1952|208M|217.08M|2020-07-30|Jul 30, 2020|06/2020|-0.52|-0.48|123M|125.03M|2020-04-30|Apr 30, 2020|03/2020|0.09|0.37|351M|381.74M|2020-02-27|Feb 27, 2020|12/2019|1.05|0.53|503M|477.87M 2021-12-04 08:12:51|01122|9222|/equities/denbury-resources-inc|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US24790A1016|698|Denbury Stock Price Today DEN Live Ticker - Investing.com|3.85B|3850000000|76.89|678,091|218.25%|24.01-91.3|75.22-80.31|78.4|50122417|-|-|1.09B|1090000000|-2.46|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.74|0.5902|343.74M|283.65M|2021-08-05|Aug 05, 2021|06/2021|0.61|0.5877|301.37M|264.36M|2021-05-06|May 06, 2021|03/2021|0.44|0.2367|251.16M|221.49M|2021-02-25|Feb 25, 2021|12/2020|0.58|0.4493|197.07M|197.31M|2020-11-16|Nov 16, 2020|09/2020|0.4|0.2797|193.57M|204.34M|2020-09-02|Sep 02, 2020|06/2020|-0.615|-0.06|117.87M|169.74M|2020-05-18|May 18, 2020|03/2020|0.06|0.03|242.2M|257.52M|2020-02-25|Feb 25, 2020|12/2019|0.09|0.07|310.61M|309.19M 2021-12-04 08:12:58|01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US6404911066|1841|Neogen Stock Price Today NEOG Live Ticker - Investing.com|4.26B|4260000000|39.62|298,417|5.48%|36.51-48.85|39.34-41.34|40.45|107493015|0.42|68.76|487.44M|487440000|0.58|N/A|N/A|Dec 20, 2021|2021-12-20||||||||||32|2021-09-21|Sep 21, 2021|08/2021|0.16|0.16|128.31M|121.2M|2021-07-20|Jul 20, 2021|05/2021|0.15|0.1383|127.43M|122.32M|2021-03-23|Mar 23, 2021|02/2021|0.125|0.2567|116.71M|106.73M|2020-12-22|Dec 22, 2020|11/2020|0.3|0.3133|115M|115.16M|2020-09-22|Sep 22, 2020|08/2020|0.3|0.275|109.33M|105.79M|2020-07-21|Jul 21, 2020|05/2020|0.31|0.3|109.07M|112.15M|2020-03-24|Mar 24, 2020|02/2020|0.23|0.27|99.87M|102.42M|2019-12-23|Dec 23, 2019|11/2019|0.31|0.31|107.8M|110.18M 2021-12-04 08:13:02|01124|40089|/equities/qualys-inc|R2000GROWTH||USD|Information Technology|Software|United States|US74758T3032|1759|Qualys Stock Price Today QLYS Live Ticker - Investing.com|4.96B|4960000000|127.64|286,943|37.63%|90.26-148.84|124.28-130.74|129.42|38824104|0.69|71.29|396.19M|396190000|1.82|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.86|0.7915|104.9M|104.11M|2021-08-09|Aug 09, 2021|06/2021|0.79|0.6793|99.7M|99M|2021-05-05|May 05, 2021|03/2021|0.74|0.6847|96.76M|95.21M|2021-02-10|Feb 10, 2021|12/2020|0.71|0.7023|94.8M|94.54M|2020-11-04|Nov 04, 2020|09/2020|0.77|0.666|93.07M|91.97M|2020-08-10|Aug 10, 2020|06/2020|0.74|0.64|88.83M|88.17M|2020-05-07|May 07, 2020|03/2020|0.65|0.6|86.26M|85.71M|2020-02-12|Feb 12, 2020|12/2019|0.64|0.59|84.66M|84.68M 2021-12-04 08:13:06|01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US29404K1060|4250|Envestnet Stock Price Today ENV Live Ticker - Investing.com|4.22B|4220000000|77.14|280,712|-5.21%|61-88.45|76.47-78.85|78.47|54644263|1.23|168.99|1.13B|1130000000|0.46|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.61|0.5796|303.05M|300.77M|2021-08-05|Aug 05, 2021|06/2021|0.67|0.5425|288.74M|283.58M|2021-05-06|May 06, 2021|03/2021|0.64|0.6113|275.11M|273.41M|2021-02-25|Feb 25, 2021|12/2020|0.69|0.649|263.82M|258.5M|2020-11-05|Nov 05, 2020|09/2020|0.72|0.5815|252.6M|246.65M|2020-08-06|Aug 06, 2020|06/2020|0.59|0.47|235.3M|227.72M|2020-05-07|May 07, 2020|03/2020|0.57|0.45|246.54M|242.37M|2020-02-20|Feb 20, 2020|12/2019|0.69|0.68|242.54M|238.89M 2021-12-04 08:13:12|01126|15761|/equities/conmed-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US2074101013|3400|CONMED Stock Price Today CNMD Live Ticker - Investing.com|3.86B|3860000000|131.86|230,212|31.43%|97.95-159.11|128.18-135.97|135.17|29247120|1.57|68.86|989.5M|989500000|1.96|0.80|0.59%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.7498|248.83M|255.23M|2021-07-28|Jul 28, 2021|06/2021|0.71|0.6186|255.16M|248.47M|2021-04-28|Apr 28, 2021|03/2021|0.63|0.4362|232.68M|216.77M|2021-01-27|Jan 27, 2021|12/2020|0.84|0.7653|252.83M|262.9M|2020-10-28|Oct 28, 2020|09/2020|0.88|0.2283|237.84M|205.92M|2020-07-29|Jul 29, 2020|06/2020|-0.07|-0.99|157.79M|126.59M|2020-04-29|Apr 29, 2020|03/2020|0.51|0.46|214.01M|214.85M|2020-01-29|Jan 29, 2020|12/2019|0.9|0.89|264.87M|264.83M 2021-12-04 08:13:16|01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78377T1079|736|Ryman Hospitality Properties Stock Price Today RHP Live Ticker - Investing.com|4.14B|4140000000|76.10|354,536|18.78%|59-96.69|75.63-78.8|77.83|54418544|1.71|-|688.46M|688460000|-4.56|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.16|-0.2695|306.91M|278.41M|2021-08-03|Aug 03, 2021|06/2021|-1.05|-1.44|170.86M|149.59M|2021-05-03|May 03, 2021|03/2021|-1.9|-1.62|84.18M|115.62M|2021-02-26|Feb 26, 2021|12/2020|-1.45|-1.88|126.52M|106.86M|2020-11-03|Nov 03, 2020|09/2020|-2.14|-2.06|70.25M|70.09M|2020-08-04|Aug 04, 2020|06/2020|-3.16|-2.03|14.68M|22.34M|2020-05-07|May 07, 2020|03/2020|-0.85|0.28|313.03M|306.96M|2020-02-25|Feb 25, 2020|12/2019|0.85|0.8|446.29M|433.69M 2021-12-04 08:13:21|01128|16502|/equities/lhc-group|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US50187A1079|21150|LHC Group Stock Price Today LHCG Live Ticker - Investing.com|3.53B|3530000000|111.41|376,057|-43.06%|108.42-223.8|110.7-115.11|114.91|31671200|0.33|27.36|2.17B|2170000000|4.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.45|1.51|565.45M|568.47M|2021-08-04|Aug 04, 2021|06/2021|1.62|1.55|545.91M|550.43M|2021-05-05|May 05, 2021|03/2021|1.39|1.25|524.84M|524.53M|2021-02-25|Feb 25, 2021|12/2020|1.4|1.39|532.33M|535.52M|2020-11-04|Nov 04, 2020|09/2020|1.63|1.34|530.68M|520.42M|2020-08-05|Aug 05, 2020|06/2020|1.23|0.79|487.32M|494.39M|2020-05-07|May 07, 2020|03/2020|0.75|0.69|512.87M|503.97M|2020-02-26|Feb 26, 2020|12/2019|1.15|1.14|531.32M|545.57M 2021-12-04 08:13:27|01129|17001|/equities/papa-johns-international|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US6988131024|16700|Papa Johns Stock Price Today PZZA Live Ticker - Investing.com|4.52B|4520000000|124.29|345,686|53.39%|78.41-140.68|122.41-126.28|125.07|36363904|0.94|-|2.52B|2520000000|-0.32|1.40|1.12%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.7133|512.78M|500.92M|2021-08-05|Aug 05, 2021|06/2021|0.93|0.7358|515.01M|494.26M|2021-05-06|May 06, 2021|03/2021|0.9|0.5632|511.75M|469.85M|2021-02-25|Feb 25, 2021|12/2020|0.4|0.4774|469.81M|468.87M|2020-11-05|Nov 05, 2020|09/2020|0.35|0.331|472.94M|466.15M|2020-08-06|Aug 06, 2020|06/2020|0.48|0.47|460.62M|467.47M|2020-05-06|May 06, 2020|03/2020|0.15|0.4|409.86M|413.01M|2020-02-26|Feb 26, 2020|12/2019|0.37|0.32|417.51M|403.74M 2021-12-04 08:13:31|01130|16008|/equities/the-ensign-group|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US29358P1012|24400|The Ensign Stock Price Today ENSG Live Ticker - Investing.com|4.13B|4130000000|75.51|260,395|6.61%|68.29-98.66|71.01-76.91|76.41|54704806|0.95|22.32|2.56B|2560000000|3.38|0.21|0.27%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.91|0.9|668.53M|666.52M|2021-07-28|Jul 28, 2021|06/2021|0.89|0.88|638.5M|646.73M|2021-04-29|Apr 29, 2021|03/2021|0.87|0.835|627.25M|631.97M|2021-02-03|Feb 03, 2021|12/2020|0.8|0.78|629.03M|642.5M|2020-10-28|Oct 28, 2020|09/2020|0.78|0.7275|599.26M|599.26M|2020-08-05|Aug 05, 2020|06/2020|0.73|0.54|584.7M|573.75M|2020-05-11|May 11, 2020|03/2020|0.77|0.61|589.61M|582.83M|2020-02-05|Feb 05, 2020|12/2019|0.6|0.55|555.98M|550.56M 2021-12-04 08:13:34|01131|101895|/equities/trinet-grou|R2000GROWTH||USD|Industrials|Professional Services|United States|US8962881079|2700|Trinet Grou Stock Price Today TNET Live Ticker - Investing.com|6.32B|6320000000|96.18|242,530|25.77%|69.45-109.4|95.05-98.47|98.14|65749724|1.29|22.54|4.37B|4370000000|4.35|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||30|2021-10-25|Oct 25, 2021|09/2021|1.31|0.79|297M|248.03M|2021-07-26|Jul 26, 2021|06/2021|1.56|0.8125|302M|237M|2021-04-26|Apr 26, 2021|03/2021|1.66|1.3|309M|280.46M|2021-02-16|Feb 16, 2021|12/2020|0.44|0.256|221M|195.57M|2020-10-26|Oct 26, 2020|09/2020|0.56|0.16|216M|179.43M|2020-07-27|Jul 27, 2020|06/2020|2.03|1.08|335M|268.46M|2020-04-28|Apr 28, 2020|03/2020|1.41|0.91|283M|244.12M|2020-02-13|Feb 13, 2020|12/2019|0.84|0.84|226M|226.2M 2021-12-04 08:13:39|01132|16842|/equities/overstock.com|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US6903701018|1750|Overstockcom Stock Price Today OSTK Live Ticker - Investing.com|3.47B|3470000000|80.70|1,189,184|28.38%|46.75-112.2|79.4-84.74|84.62|43014524|4.26|25.71|3.49B|3490000000|3.14|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.54|0.4325|689.39M|682.83M|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6739|795M|767.42M|2021-04-29|Apr 29, 2021|03/2021|0.56|0.04|659.86M|582.35M|2021-02-24|Feb 24, 2021|12/2020|0.26|0.2117|684.02M|669.99M|2020-10-29|Oct 29, 2020|09/2020|0.5|-0.0194|731.65M|585.58M|2020-07-30|Jul 30, 2020|06/2020|0.84|-0.07|782.54M|597.6M|2020-04-30|Apr 30, 2020|03/2020|-0.4|-0.63|351.57M|332.3M|2020-03-13|Mar 13, 2020|12/2019|-0.7127|-0.34|370.88M|356.66M 2021-12-04 08:13:47|01133|16954|/equities/perficient|R2000GROWTH||USD|Information Technology|IT Services|United States|US71375U1016|4277|Perficient Stock Price Today PRFT Live Ticker - Investing.com|4.23B|4230000000|128.53|457,591|166.72%|45.95-153.28|126.28-136.2|134.08|32938449|1.48|78.16|708.85M|708850000|1.64|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.88|0.8543|192.82M|190.12M|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7857|184.14M|176.22M|2021-04-29|Apr 29, 2021|03/2021|0.75|0.6743|169.34M|166.62M|2021-02-25|Feb 25, 2021|12/2020|0.76|0.7017|162.55M|161.44M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.5983|157.68M|156.3M|2020-07-30|Jul 30, 2020|06/2020|0.57|0.46|146.34M|141.85M|2020-05-07|May 07, 2020|03/2020|0.51|0.5|145.56M|144.53M|2020-02-25|Feb 25, 2020|12/2019|0.58|0.57|145.16M|145.55M 2021-12-04 08:13:52|01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||USD|Financial|Insurance|United States|US49714P1084|329|Kinsale Capital Group Inc Stock Price Today KNSL Live Ticker - Investing.com|4.75B|4750000000|208.00|110,233|-11.99%|153.12-252.7|204.84-213.26|212.6|22818845|0.86|34.41|595.41M|595410000|6.18|0.44|0.21%|Mar 01, 2022|2022-03-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.59|0.9856|197.62M|189.8M|2021-07-29|Jul 29, 2021|06/2021|1.28|1.08|194.06M|156.72M|2021-04-29|Apr 29, 2021|03/2021|1.11|0.8147|168.88M|145.2M|2021-02-18|Feb 18, 2021|12/2020|1.14|0.787|149.91M|139.89M|2020-10-29|Oct 29, 2020|09/2020|0.42|0.7388|144.78M|120.74M|2020-07-30|Jul 30, 2020|06/2020|0.84|0.68|134.09M|108.98M|2020-04-30|Apr 30, 2020|03/2020|0.76|0.64|124.04M|108.31M|2020-02-20|Feb 20, 2020|12/2019|0.63|0.64|112.14M|92M 2021-12-04 08:13:56|01135|16044|/equities/exlservice-holdin|R2000GROWTH||USD|Information Technology|IT Services|United States|US3020811044|31900|ExlServices Stock Price Today EXLS Live Ticker - Investing.com|4.38B|4380000000|131.54|156,157|56.8%|76.39-138.98|130.7-133.59|133.05|33302912|0.86|38.07|1.08B|1080000000|3.46|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.3|1.06|290.33M|276.55M|2021-07-29|Jul 29, 2021|06/2021|1.14|1.01|275.06M|261.09M|2021-04-29|Apr 29, 2021|03/2021|1.18|0.9958|261.42M|252.77M|2021-02-25|Feb 25, 2021|12/2020|1.14|1.07|248.95M|246.53M|2020-10-29|Oct 29, 2020|09/2020|1.04|1.01|241.02M|239.33M|2020-08-06|Aug 06, 2020|06/2020|0.53|0.31|222.47M|208.82M|2020-05-07|May 07, 2020|03/2020|0.81|0.75|245.99M|250.18M|2020-02-27|Feb 27, 2020|12/2019|0.79|0.73|256.87M|251.84M 2021-12-04 08:14:00|01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US7496071074|869|RLI Stock Price Today RLI Live Ticker - Investing.com|4.72B|4720000000|104.23|112,520|6.6%|95.53-117.84|103.61-106.97|106.24|45244505|0.36|18.10|1.16B|1160000000|5.87|1.00|0.94%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.65|0.5204|356.25M|345.21M|2021-07-21|Jul 21, 2021|06/2021|1.09|0.7768|358.98M|322.05M|2021-04-21|Apr 21, 2021|03/2021|0.87|0.6451|294.9M|267.99M|2021-01-27|Jan 27, 2021|12/2020|0.75|0.6494|300.58M|297.78M|2020-10-21|Oct 21, 2020|09/2020|0.42|0.0109|302.86M|285.93M|2020-07-22|Jul 22, 2020|06/2020|0.77|0.53|287.15M|280.82M|2020-04-21|Apr 21, 2020|03/2020|0.66|0.64|245.83M|252.37M|2020-01-22|Jan 22, 2020|12/2019|0.63|0.59|273.83M|287.15M 2021-12-04 08:14:04|01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US88322Q1085|365|TG Stock Price Today TGTX Live Ticker - Investing.com|2.05B|2050000000|15.64|1,508,627|-43.7%|12.62-56.62|15.18-16.78|16.78|130950395|1.87|-|4.4M|4400000|-2.64|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.65|-0.57|2.03M|2.97M|2021-08-02|Aug 02, 2021|06/2021|-0.59|-0.52|1.55M|3.61M|2021-05-10|May 10, 2021|03/2021|-0.69|-0.5563|793K|820.29K|2021-03-02|Mar 02, 2021|12/2020|-0.71|-0.5986|38K|19K|2020-11-09|Nov 09, 2020|09/2020|-0.73|-0.4133|38K|19K|2020-08-10|Aug 10, 2020|06/2020|-0.47|-0.34|38K|22.8K|2020-05-11|May 11, 2020|03/2020|-0.48|-0.36|38K|22.8K|2020-03-03|Mar 03, 2020|12/2019|-0.44|-0.42|38K|22.8K 2021-12-04 08:14:09|01138|955557|/equities/alarm.com-holdings|R2000GROWTH||USD|Information Technology|Software|United States|US0116421050|1482|Alarm.com Holdings Inc Stock Price Today ALRM Live Ticker - Investing.com|3.94B|3940000000|78.68|184,831|2.3%|75.05-108.36|77.17-79.83|79.17|50060440|1.15|68.97|719.26M|719260000|1.14|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3788|192.32M|176.81M|2021-08-05|Aug 05, 2021|06/2021|0.54|0.3925|188.86M|162.64M|2021-05-04|May 04, 2021|03/2021|0.5|0.3786|172.5M|154.25M|2021-02-25|Feb 25, 2021|12/2020|0.45|0.2683|165.58M|146.04M|2020-11-05|Nov 05, 2020|09/2020|0.49|0.3144|158.85M|129.51M|2020-08-05|Aug 05, 2020|06/2020|0.41|0.31|141.64M|118.64M|2020-05-07|May 07, 2020|03/2020|0.42|0.34|151.94M|125.36M|2020-02-25|Feb 25, 2020|12/2019|0.43|0.33|140.49M|113.6M 2021-12-04 08:14:14|01139|16078|/equities/franklin-electric|R2000GROWTH||USD|Industrials|Machinery|United States|US3535141028|5400|Franklin Electric Stock Price Today FELE Live Ticker - Investing.com|4.12B|4120000000|88.80|133,992|29.54%|67.02-96.95|87.89-90.51|90.2|46430743|0.96|29.86|1.55B|1550000000|2.97|0.70|0.78%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.8975|459.02M|432.61M|2021-07-27|Jul 27, 2021|06/2021|0.83|0.8025|437.28M|389.25M|2021-04-27|Apr 27, 2021|03/2021|0.59|0.3675|333.05M|301.23M|2021-02-16|Feb 16, 2021|12/2020|0.57|0.52|321.11M|311.7M|2020-10-27|Oct 27, 2020|09/2020|0.83|0.6325|351.19M|326.66M|2020-07-28|Jul 28, 2020|06/2020|0.54|0.45|308.28M|298.26M|2020-04-28|Apr 28, 2020|03/2020|0.24|0.19|266.75M|281.9M|2020-02-18|Feb 18, 2020|12/2019|0.43|0.51|320.11M|321.53M 2021-12-04 08:14:20|01140|1156199|/equities/cerence-inc|R2000GROWTH||USD|Information Technology|Software|United States|US1567271093|1500|Cerence Inc Stock Price Today CRNC Live Ticker - Investing.com|2.79B|2790000000|72.52|456,367|-15.72%|66.61-138.35|66.56-72.75|70.63|38538050|-|63.69|387.18M|387180000|1.14|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||13|2021-11-22|Nov 22, 2021|09/2021|0.66|0.5652|98.08M|97.92M|2021-08-09|Aug 09, 2021|06/2021|0.62|0.5436|96.8M|95.96M|2021-05-10|May 10, 2021|03/2021|0.69|0.5236|98.66M|93.44M|2021-02-08|Feb 08, 2021|12/2020|0.59|0.505|94.96M|87.92M|2020-11-16|Nov 16, 2020|09/2020|0.61|0.3429|90.88M|79.6M|2020-08-04|Aug 04, 2020|06/2020|0.31|0.08|74.8M|61.45M|2020-05-07|May 07, 2020|03/2020|0.43|0.2|86.5M|74.54M|2020-02-11|Feb 11, 2020|12/2019|0.29|0.28|77.5M|77.7M 2021-12-04 08:14:24|01141|942650|/equities/nevro-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US64157F1030|843|Nevro Corp Stock Price Today NVRO Live Ticker - Investing.com|3.05B|3050000000|87.30|477,000|-44.25%|84.17-188.14|85.85-91.96|91.32|34904128|1.06|-|393.87M|393870000|-3.12|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-1.44|-0.8721|93.21M|91.59M|2021-08-04|Aug 04, 2021|06/2021|-0.62|-0.733|102.33M|102.32M|2021-05-05|May 05, 2021|03/2021|-0.85|-0.8466|88.61M|85.26M|2021-02-24|Feb 24, 2021|12/2020|-0.21|-0.3339|109.73M|107.92M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.5876|108.46M|104M|2020-08-05|Aug 05, 2020|06/2020|-1.21|-1.63|56.39M|37.86M|2020-05-05|May 05, 2020|03/2020|-0.78|-0.99|87.47M|88.06M|2020-02-25|Feb 25, 2020|12/2019|-0.44|-0.63|114.37M|111.8M 2021-12-04 08:14:30|01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US6267551025|7400|Murphy USA Stock Price Today MUSA Live Ticker - Investing.com|4.72B|4720000000|184.20|225,851|47.55%|119.47-187.59|183.39-187.74|183.84|25633198|0.93|14.23|15.45B|15450000000|12.92|1.16|0.63%|Feb 02, 2022|2022-02-02||||||||||31|2021-10-27|Oct 27, 2021|09/2021|3.98|3.44|4.6B|4.44B|2021-07-28|Jul 28, 2021|06/2021|4.79|3.09|4.46B|4.24B|2021-04-28|Apr 28, 2021|03/2021|2|1.47|3.54B|3.4B|2021-02-03|Feb 03, 2021|12/2020|2.16|2.17|2.86B|2.97B|2020-10-28|Oct 28, 2020|09/2020|2.61|2.49|2.84B|2.93B|2020-07-21|Jul 21, 2020|06/2020|5.69|5.15|2.38B|2.53B|2020-04-17|Apr 17, 2020|03/2020|2.92|2.66|3.18B|3.05B|2020-01-29|Jan 29, 2020|12/2019|1.54|1.46|3.46B|3.58B 2021-12-04 08:14:34|01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US1474481041|2500|Casella Stock Price Today CWST Live Ticker - Investing.com|4.36B|4360000000|84.76|191,152|46.31%|53.43-89.84|84.02-86.66|86.27|51397973|0.94|45.57|847.62M|847620000|1.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.34|0.2679|241.97M|226.49M|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2407|215.88M|209.71M|2021-04-29|Apr 29, 2021|03/2021|0.09|0.0445|189.53M|188.46M|2021-02-18|Feb 18, 2021|12/2020|0.17|0.1381|200.24M|197.52M|2020-10-29|Oct 29, 2020|09/2020|0.37|0.292|202.67M|200.54M|2020-08-03|Aug 03, 2020|06/2020|0.27|0.06|188.77M|183.79M|2020-05-07|May 07, 2020|03/2020|0.05|-0.03|182.91M|177.05M|2020-02-20|Feb 20, 2020|12/2019|0.21|0.21|193.62M|193.63M 2021-12-04 08:14:37|01144|1088200|/equities/sonos-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US83570H1086|1427|Sonos Inc Stock Price Today SONO Live Ticker - Investing.com|3.86B|3860000000|30.40|2,538,098|33.27%|20.56-44.72|30.28-31.8|31.44|127128556|1.91|25.60|1.72B|1720000000|1.19|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||18|2021-11-17|Nov 17, 2021|09/2021|-0.07|-0.0883|359.54M|360.23M|2021-08-11|Aug 11, 2021|06/2021|0.12|-0.1717|378.67M|315.2M|2021-05-12|May 12, 2021|03/2021|0.12|-0.2217|332.95M|248.49M|2021-02-10|Feb 10, 2021|12/2020|1.01|0.86|645.58M|589.86M|2020-11-18|Nov 18, 2020|09/2020|0.15|0.02|339.84M|298.77M|2020-08-05|Aug 05, 2020|06/2020|-0.52|-0.26|249.31M|235.78M|2020-05-06|May 06, 2020|03/2020|-0.48|-0.28|175.1M|206.24M|2020-02-06|Feb 06, 2020|12/2019|0.6|0.48|562.08M|545.57M 2021-12-04 08:14:41|01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US50015M1099|85|Kodiak Sciences Inc Stock Price Today KOD Live Ticker - Investing.com|4.31B|4310000000|83.99|209,892|-33.89%|73.19-171.21|83.19-89.91|89.62|51304999|-|-|-|-|-4.33|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||18|2021-11-09|Nov 09, 2021|09/2021|-1.3|-1.1|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.08|-0.9801|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.98|-0.9208|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.97|-0.5281|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.8|-0.6452|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.58|-0.62|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.54|-0.47|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.4|-0.35|0.00|-- 2021-12-04 08:14:45|01146|1166732|/equities/fubotv-inc|R2000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US35953D1046|220|Fubotv Inc Stock Price Today FUBO Live Ticker - Investing.com|2.54B|2540000000|17.59|6,508,890|-34.61%|14.64-62.08|16.52-18.08|18.2|144583674|3.14|-|512.37M|512370000|-4.47|N/A|N/A|Jun 13, 2022|2022-06-13||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.74|-0.6143|156.69M|143.54M|2021-08-10|Aug 10, 2021|06/2021|-0.68|-0.4857|130.88M|121.43M|2021-05-11|May 11, 2021|03/2021|-0.59|-0.545|119.72M|103.9M|2021-03-02|Mar 02, 2021|12/2020|-2.47|-0.7014|105.1M|95.09M|2020-11-10|Nov 10, 2020|09/2020|-1.65|-0.6175|61.2M|54.27M|2020-09-02|Sep 02, 2020|06/2020|-2.08|--|44.17M|--|2020-07-06|Jul 06, 2020|03/2020|-1.83|--|7.30M|--|2020-05-29|May 29, 2020|12/2019|-1.57|--|4.27M|-- 2021-12-04 08:14:50|01147|1010718|/equities/appian-corp|R2000GROWTH||USD|Information Technology|Software|United States|US03782L1017|1460|Appian Corp Stock Price Today APPN Live Ticker - Investing.com|4.94B|4940000000|69.35|485,761|-52.86%|64.46-258.33|64.25-71.74|68.89|71183226|1.78|-|345.91M|345910000|-0.98|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.1919|92.42M|91.05M|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2298|83M|78.12M|2021-05-06|May 06, 2021|03/2021|-0.06|-0.1277|88.86M|82.71M|2021-02-18|Feb 18, 2021|12/2020|-0.03|-0.1665|81.63M|73.98M|2020-11-05|Nov 05, 2020|09/2020|0.00|-0.1674|77.3M|70.85M|2020-08-06|Aug 06, 2020|06/2020|-0.12|-0.25|66.78M|61.12M|2020-05-07|May 07, 2020|03/2020|-0.12|-0.2|78.86M|70.45M|2020-02-20|Feb 20, 2020|12/2019|-0.11|-0.14|68.62M|69.78M 2021-12-04 08:14:55|01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||USD|Information Technology|Software|United States|US92886T2015|2198|Vonage Stock Price Today VG Live Ticker - Investing.com|5.25B|5250000000|20.78|4,528,500|50.04%|10.85-20.82|20.63-20.78|20.66|252677044|0.59|-|1.37B|1370000000|-0.07|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.04|0.0406|358.34M|347.37M|2021-08-05|Aug 05, 2021|06/2021|0.05|0.0399|351.47M|333.87M|2021-05-06|May 06, 2021|03/2021|0.05|0.0458|332.9M|316.24M|2021-02-18|Feb 18, 2021|12/2020|0.02|0.048|323.3M|316.16M|2020-11-05|Nov 05, 2020|09/2020|0.07|0.0274|316.65M|308.42M|2020-08-06|Aug 06, 2020|06/2020|0.04|0.04|310.53M|292.78M|2020-05-07|May 07, 2020|03/2020|0.05|0.01|297.46M|279.43M|2020-02-18|Feb 18, 2020|12/2019|0.06|0.05|309.69M|305.51M 2021-12-04 08:14:59|01149|940816|/equities/trupanion-inc|R2000GROWTH||USD|Financial|Insurance|United States|US8982021060|0|Trupanion Inc Stock Price Today TRUP Live Ticker - Investing.com|4.5B|4500000000|111.58|334,842|17.66%|69.74-140.46|108.56-120.17|119.3|40368077|1.97|-|647.31M|647310000|-0.81|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.1838|181.67M|177.58M|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.1283|168.26M|164.88M|2021-04-29|Apr 29, 2021|03/2021|-0.31|-0.078|154.69M|151.94M|2021-02-10|Feb 10, 2021|12/2020|-0.09|-0.035|142.69M|139.24M|2020-10-29|Oct 29, 2020|09/2020|-0.07|-0.04|130.12M|126.52M|2020-08-04|Aug 04, 2020|06/2020|0.04|-0.03|117.92M|114.6M|2020-04-30|Apr 30, 2020|03/2020|-0.03|-0.04|111.3M|110.1M|2020-02-13|Feb 13, 2020|12/2019|0.02|0.01|105.48M|104.89M 2021-12-04 08:15:06|01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US16115Q3083|4318|Chart Industries Stock Price Today GTLS Live Ticker - Investing.com|5.93B|5930000000|162.94|356,442|56.51%|107.37-206.29|159.64-170.13|167.08|36383919|1.62|79.33|1.25B|1250000000|2.11|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.55|0.8374|328.3M|347.22M|2021-07-22|Jul 22, 2021|06/2021|0.8|0.7995|322M|318.46M|2021-04-22|Apr 22, 2021|03/2021|0.8|0.6976|288.5M|306.82M|2021-02-18|Feb 18, 2021|12/2020|1.27|0.7685|312.4M|304.66M|2020-10-22|Oct 22, 2020|09/2020|0.63|0.6134|273.2M|300.59M|2020-07-23|Jul 23, 2020|06/2020|0.63|0.39|310.4M|293.87M|2020-04-23|Apr 23, 2020|03/2020|0.57|0.51|321.1M|328.22M|2020-02-13|Feb 13, 2020|12/2019|0.72|0.9|342.4M|379.65M 2021-12-04 08:15:10|01151|1153169|/equities/progyny-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US74340E1038|210|Progyny Inc Stock Price Today PGNY Live Ticker - Investing.com|4.32B|4320000000|47.74|860,560|29.45%|36.29-68.32|45.68-49.71|49.04|90430297|-|53.20|473.36M|473360000|0.9|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||15|2021-11-04|Nov 04, 2021|09/2021|0.17|0.0622|122.28M|126.72M|2021-08-05|Aug 05, 2021|06/2021|0.19|0.0834|128.65M|129.29M|2021-05-06|May 06, 2021|03/2021|0.15|0.0907|122.13M|121.45M|2021-02-24|Feb 24, 2021|12/2020|0.07|0.0644|100.3M|97.86M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.0514|98.93M|92.54M|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.02|64.61M|48.3M|2020-05-12|May 12, 2020|03/2020|0.04|0.02|81.02M|71.81M|2020-03-05|Mar 05, 2020|12/2019|0.01|0.01|65.12M|66.07M 2021-12-04 08:15:15|01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||USD|Financial|Banks|United States|US82837P4081|249|Silvergate Capital Corp Stock Price Today SI Live Ticker - Investing.com|4.36B|4360000000|164.21|1,050,761|306.36%|35.36-239.26|160.07-197.21|194.26|26578499|-|71.86|94.72M|94720000|2.7|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||14|2021-10-19|Oct 19, 2021|09/2021|0.88|0.7113|51.98M|47.68M|2021-07-20|Jul 20, 2021|06/2021|0.8|0.51|42.74M|35.64M|2021-04-20|Apr 20, 2021|03/2021|0.55|0.51|31.4M|30.88M|2021-01-20|Jan 20, 2021|12/2020|0.47|0.3833|27.06M|23.76M|2020-10-26|Oct 26, 2020|09/2020|0.37|0.225|23.27M|20.58M|2020-07-27|Jul 27, 2020|06/2020|0.29|0.19|23.45M|20.2M|2020-04-29|Apr 29, 2020|03/2020|0.2298|0.18|24.99M|19M|2020-01-29|Jan 29, 2020|12/2019|0.19|0.13|23.24M|18.3M 2021-12-04 08:15:19|01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US03820C1053|5998|Applied Industrial Technologies Stock Price Today AIT Live Ticker - Investing.com|3.77B|3770000000|98.02|132,616|27.5%|70.08-109.87|97.64-99.88|98.31|38457425|1.44|23.72|3.38B|3380000000|4.14|1.32|1.34%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.36|1.26|891.68M|877.01M|2021-08-17|Aug 17, 2021|06/2021|1.5|1.17|895.89M|843.61M|2021-04-29|Apr 29, 2021|03/2021|1.37|1.05|840.94M|816.92M|2021-01-28|Jan 28, 2021|12/2020|0.98|0.7625|751.29M|736.73M|2020-10-28|Oct 28, 2020|09/2020|0.89|0.635|747.81M|727.3M|2020-08-12|Aug 12, 2020|06/2020|0.8|0.68|725.08M|739.29M|2020-04-30|Apr 30, 2020|03/2020|1.02|1.01|830.8M|858.94M|2020-01-23|Jan 23, 2020|12/2019|0.97|0.95|833.38M|833.05M 2021-12-04 08:15:23|01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US0434361046|7750|Asbury Automotive Stock Price Today ABG Live Ticker - Investing.com|3.86B|3860000000|166.84|312,419|27.75%|135.59-230.96|163.89-169.15|167.83|23135704|1.53|6.76|9.42B|9420000000|24.82|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|7.36|6.36|2.41B|2.27B|2021-07-27|Jul 27, 2021|06/2021|7.78|5.09|2.58B|2.36B|2021-04-27|Apr 27, 2021|03/2021|4.68|3.67|2.19B|2.06B|2021-02-02|Feb 02, 2021|12/2020|4.44|4.13|2.23B|2.18B|2020-10-27|Oct 27, 2020|09/2020|4.08|3.94|1.85B|1.89B|2020-07-28|Jul 28, 2020|06/2020|2.52|2.49|1.45B|1.43B|2020-05-05|May 05, 2020|03/2020|1.8|1.67|1.61B|1.6B|2020-02-03|Feb 03, 2020|12/2019|2.53|2.34|1.89B|1.88B 2021-12-04 08:15:26|01155|1096077|/equities/arvinas-holding|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US04335A1051|179|Arvinas Inc Stock Price Today ARVN Live Ticker - Investing.com|3.94B|3940000000|74.44|327,368|195.75%|25.81-108.4|74.02-77.44|76.46|52871645|-|-|22.58M|22580000|-3.8|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.94|-0.6387|9.28M|26.89M|2021-08-05|Aug 05, 2021|06/2021|-1.03|-0.863|5.54M|5.6M|2021-05-04|May 04, 2021|03/2021|-0.84|-0.8341|5.54M|3.68M|2021-03-01|Mar 01, 2021|12/2020|-0.99|-0.7579|2.22M|6.89M|2020-11-05|Nov 05, 2020|09/2020|-0.79|-0.6808|7.6M|5.22M|2020-08-04|Aug 04, 2020|06/2020|-0.65|-0.59|5.75M|5.36M|2020-04-28|Apr 28, 2020|03/2020|-0.56|-0.57|6.24M|4.44M|2020-03-16|Mar 16, 2020|12/2019|-0.56|-0.54|4.89M|5.34M 2021-12-04 08:15:31|01156|13079|/equities/cabot-microelectr|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US12571T1007|2200|Cabot micro Stock Price Today CCMP Live Ticker - Investing.com|3.88B|3880000000|136.65|183,589|-6.13%|119.19-198.6|134.91-138.05|136.53|28425485|1.1|-|1.2B|1200000000|-2.37|1.84|1.35%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.62|1.87|311.92M|311.67M|2021-08-04|Aug 04, 2021|06/2021|1.86|2|309.52M|308.44M|2021-05-05|May 05, 2021|03/2021|1.71|1.94|290.53M|300.67M|2021-02-04|Feb 04, 2021|12/2020|1.92|1.73|287.86M|278.34M|2020-11-12|Nov 12, 2020|09/2020|1.96|1.75|274.21M|281.74M|2020-08-05|Aug 05, 2020|06/2020|1.8|1.54|274.73M|271.98M|2020-05-06|May 06, 2020|03/2020|1.75|1.7|284.19M|285.93M|2020-02-06|Feb 06, 2020|12/2019|1.92|1.61|283.14M|283.46M 2021-12-04 08:15:34|01157|1080050|/equities/focus-financial-partners|R2000GROWTH||USD|Financial|Capital Markets|United States|US34417P1003|3600|Focus Financial Partners Inc Stock Price Today FOCS Live Ticker - Investing.com|5.1B|5100000000|62.71|402,713|44.46%|40.93-69.13|62.04-64.01|63.06|81328833|1.24|520.04|1.65B|1650000000|0.12|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.9648|0.9648|454.54M|444.64M|2021-08-05|Aug 05, 2021|06/2021|0.84|0.9525|425.36M|413.46M|2021-05-06|May 06, 2021|03/2021|0.9222|0.8633|394.18M|381.74M|2021-02-18|Feb 18, 2021|12/2020|0.72|0.84|379.67M|379.69M|2020-11-11|Nov 11, 2020|09/2020|0.7582|0.7237|331.48M|325.21M|2020-08-06|Aug 06, 2020|06/2020|0.71|0.61|313.11M|301.44M|2020-05-07|May 07, 2020|03/2020|0.74|0.67|337.05M|323.59M|2020-02-20|Feb 20, 2020|12/2019|0.75|0.6|340.23M|321.65M 2021-12-04 08:15:39|01158|17169|/equities/steven-madden|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US5562691080|2450|Steven Madden Stock Price Today SHOO Live Ticker - Investing.com|3.75B|3750000000|46.03|677,298|40.08%|32.19-51.56|45.63-47.09|46.94|81392991|1.29|26.13|1.64B|1640000000|1.76|0.60|1.28%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.7716|525.07M|526.45M|2021-07-28|Jul 28, 2021|06/2021|0.48|0.3099|394.8M|373.01M|2021-04-28|Apr 28, 2021|03/2021|0.33|0.1688|358.9M|333.62M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.2127|349.07M|344M|2020-10-27|Oct 27, 2020|09/2020|0.39|0.2224|342.83M|328.74M|2020-07-29|Jul 29, 2020|06/2020|-0.19|-0.27|141.36M|180.49M|2020-05-28|May 28, 2020|03/2020|0.16|0.17|355.68M|354.95M|2020-02-27|Feb 27, 2020|12/2019|0.39|0.39|414.91M|424.05M 2021-12-04 08:15:42|01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||USD|Information Technology|Software|United States|US10316T1043|1934|Box Inc Stock Price Today BOX Live Ticker - Investing.com|3.84B|3840000000|25.79|2,497,301|53.06%|16.85-27.41|25.43-26.47|26.18|149010000|1.29|-|839.88M|839880000|-0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-30|Nov 30, 2021|10/2021|0.22|0.2087|224.04M|218.61M|2021-08-25|Aug 25, 2021|07/2021|0.21|0.1854|214.49M|212.7M|2021-05-27|May 27, 2021|04/2021|0.18|0.1725|202.44M|200.42M|2021-03-02|Mar 02, 2021|01/2021|0.22|0.1725|198.91M|196.59M|2020-12-01|Dec 01, 2020|10/2020|0.2|0.1445|196M|194.27M|2020-08-26|Aug 26, 2020|07/2020|0.18|0.12|192.29M|189.64M|2020-05-27|May 27, 2020|04/2020|0.1|0.05|183.56M|181.95M|2020-02-26|Feb 26, 2020|01/2020|0.07|0.04|183.59M|181.59M 2021-12-04 08:15:48|01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US81619Q1058|42350|Select Medical Stock Price Today SEM Live Ticker - Investing.com|3.79B|3790000000|28.27|629,802|16.19%|24.32-43.6|27.89-28.76|28.52|134144993|1.28|8.96|7.65B|7650000000|3.18|0.50|1.75%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.57|0.5228|1.53B|1.44B|2021-08-05|Aug 05, 2021|06/2021|1.22|0.558|1.56B|1.44B|2021-05-06|May 06, 2021|03/2021|0.82|0.6069|1.55B|1.44B|2021-02-25|Feb 25, 2021|12/2020|0.57|0.358|1.46B|1.41B|2020-10-29|Oct 29, 2020|09/2020|0.56|0.292|1.42B|1.37B|2020-07-30|Jul 30, 2020|06/2020|0.38|0.02|1.23B|1.15B|2020-04-30|Apr 30, 2020|03/2020|0.37|0.32|1.41B|1.36B|2020-02-20|Feb 20, 2020|12/2019|0.31|0.19|1.37B|1.34B 2021-12-04 08:15:52|01161|15323|/equities/aci-worldwide|R2000GROWTH||USD|Information Technology|Software|United States|US0044981019|3768|ACI Worldwide Stock Price Today ACIW Live Ticker - Investing.com|3.5B|3500000000|29.73|792,567|-21.64%|28.39-43.23|29.2-30.09|29.82|117566450|1.08|41.49|1.29B|1290000000|0.72|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.14|316.91M|314.99M|2021-08-05|Aug 05, 2021|06/2021|0.05|0.065|301.67M|300.98M|2021-05-06|May 06, 2021|03/2021|-0.02|-0.118|285.19M|277.08M|2021-02-25|Feb 25, 2021|12/2020|0.56|0.538|387.04M|375.97M|2020-11-05|Nov 05, 2020|09/2020|0.13|0.16|315.88M|315.78M|2020-08-06|Aug 06, 2020|06/2020|0.12|-0.05|299.91M|297.37M|2020-05-07|May 07, 2020|03/2020|-0.21|-0.07|291.49M|293.13M|2020-02-27|Feb 27, 2020|12/2019|0.47|0.83|399.92M|413.2M 2021-12-04 08:15:57|01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US02553E1064|21750|American Eagle Outfitters Stock Price Today AEO Live Ticker - Investing.com|4.44B|4440000000|26.32|4,924,403|39.33%|18.52-38.99|25.93-27.02|26.26|168621661|1.38|14.53|4.8B|4800000000|1.81|0.72|2.74%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.76|0.6079|1.27B|1.23B|2021-09-02|Sep 02, 2021|07/2021|0.6|0.5504|1.19B|1.23B|2021-05-26|May 26, 2021|04/2021|0.48|0.4608|1.03B|1.02B|2021-03-03|Mar 03, 2021|01/2021|0.39|0.3631|1.29B|1.28B|2020-11-24|Nov 24, 2020|10/2020|0.35|0.3374|1.03B|1.03B|2020-09-09|Sep 09, 2020|07/2020|-0.03|-0.17|883.51M|818.11M|2020-06-03|Jun 03, 2020|04/2020|-0.84|-0.3|551.69M|636.61M|2020-03-04|Mar 04, 2020|01/2020|0.37|0.36|1.31B|1.27B 2021-12-04 08:16:00|01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US46269C1027|519|Iridium Stock Price Today IRDM Live Ticker - Investing.com|5.15B|5150000000|38.92|706,940|15.28%|32.73-54.65|38.49-39.5|39.32|132202392|1.1|-|605.12M|605120000|-0.08|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-0.02|-0.0348|162.16M|153.71M|2021-07-20|Jul 20, 2021|06/2021|0.03|-0.056|149.92M|148.53M|2021-04-20|Apr 20, 2021|03/2021|-0.04|-0.0488|146.54M|146.49M|2021-02-11|Feb 11, 2021|12/2020|-0.06|-0.0828|146.51M|139.63M|2020-10-20|Oct 20, 2020|09/2020|-0.03|-0.108|151.47M|138.12M|2020-07-28|Jul 28, 2020|06/2020|-0.09|-0.12|140.17M|136.77M|2020-04-28|Apr 28, 2020|03/2020|-0.24|-0.13|145.29M|141.64M|2020-02-25|Feb 25, 2020|12/2019|-0.82|-0.22|138.87M|138.76M 2021-12-04 08:16:07|01164|1053088|/equities/altair-engineering|R2000GROWTH||USD|Information Technology|Software|United States|US0213691035|3050|Altair Engineering Inc Stock Price Today ALTR Live Ticker - Investing.com|5.65B|5650000000|71.62|212,271|36.94%|52-82.96|70.14-73.64|73.15|78846337|1.52|-|524.82M|524820000|-0.08|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.11|0.01|121.31M|113.79M|2021-08-05|Aug 05, 2021|06/2021|0.07|0.0138|119.91M|112.24M|2021-05-06|May 06, 2021|03/2021|0.31|0.2117|150.16M|139.44M|2021-02-25|Feb 25, 2021|12/2020|0.17|-0.0013|133.44M|116.43M|2020-11-05|Nov 05, 2020|09/2020|0.00|-0.0814|106.46M|98.79M|2020-08-06|Aug 06, 2020|06/2020|-0.02|-0.02|98.56M|94.13M|2020-05-07|May 07, 2020|03/2020|0.16|0.14|131.46M|129M|2020-02-27|Feb 27, 2020|12/2019|0.09|0.05|126.13M|109.63M 2021-12-04 08:16:10|01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US10806X1028|391|BridgeBio Pharma Inc Stock Price Today BBIO Live Ticker - Investing.com|5.68B|5680000000|38.62|837,095|-23.54%|37.64-73.5|38.13-40.03|40.03|147185059|-|-|56.94M|56940000|-3.9|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||13|2021-11-04|Nov 04, 2021|09/2021|-1.06|-0.9146|2.34M|15.8M|2021-08-05|Aug 05, 2021|06/2021|-0.66|-0.9716|54.02M|28.49M|2021-05-06|May 06, 2021|03/2021|-1.18|-0.75|462K|27.51M|2021-02-25|Feb 25, 2021|12/2020|-1.01|-0.8602|122K|16.93M|2020-11-05|Nov 05, 2020|09/2020|-0.98|-0.8978|8.13M|10.75M|2020-08-11|Aug 11, 2020|06/2020|-1.03|-0.77|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.78|-0.67|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-0.62|-0.7|13.82M|-- 2021-12-04 08:16:17|01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US4074971064|450|Hamilton Lane Inc Stock Price Today HLNE Live Ticker - Investing.com|5.65B|5650000000|106.09|193,645|50.04%|71.21-116|104.86-107.8|107.5|53222431|0.89|25.57|362.78M|362780000|4.15|1.40|1.30%|Feb 01, 2022|2022-02-01||||||||||20|2021-11-02|Nov 02, 2021|09/2021|1.38|1.38|96.31M|91.77M|2021-08-03|Aug 03, 2021|06/2021|0.84|0.8407|79M|83.13M|2021-05-27|May 27, 2021|03/2021|0.95|0.95|102.88M|102.89M|2021-02-02|Feb 02, 2021|12/2020|0.87|0.87|84.6M|84.66M|2020-11-04|Nov 04, 2020|09/2020|0.78|0.6043|84.43M|71.02M|2020-08-04|Aug 04, 2020|06/2020|0.13|0.26|69.74M|69.28M|2020-05-28|May 28, 2020|03/2020|0.59|0.49|76.9M|71.04M|2020-02-04|Feb 04, 2020|12/2019|0.47|0.48|68.14M|71.26M 2021-12-04 08:16:21|01167|13963|/equities/advanced-energy|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US0079731008|10000|Advanced Energy Stock Price Today AEIS Live Ticker - Investing.com|3.26B|3260000000|86.46|213,411|-11.69%|81.71-125.55|85.31-87.06|87.06|37669635|1.7|24.37|1.43B|1430000000|3.55|0.40|0.46%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.89|0.8214|346.09M|341.53M|2021-08-04|Aug 04, 2021|06/2021|1.25|1.27|361.31M|362.21M|2021-05-05|May 05, 2021|03/2021|1.29|1.26|351.62M|352.48M|2021-02-10|Feb 10, 2021|12/2020|1.49|1.35|370.97M|364.66M|2020-11-05|Nov 05, 2020|09/2020|1.66|1.16|389.52M|350.61M|2020-08-05|Aug 05, 2020|06/2020|1.18|0.81|339.88M|317.03M|2020-05-06|May 06, 2020|03/2020|0.91|0.65|315.46M|308.55M|2020-02-18|Feb 18, 2020|12/2019|0.87|0.7|338.27M|311.07M 2021-12-04 08:16:23|01168|1084218|/equities/allakos-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US01671P1003|167|Allakos Inc Stock Price Today ALLK Live Ticker - Investing.com|4.02B|4020000000|74.02|253,239|-29.57%|73.53-157.98|73.16-76.58|76.39|54313379|0.76|-|-|-|-4.13|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-1.16|-1.12|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.07|-1.06|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-1.04|-0.8588|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.86|-0.8756|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.86|-0.8183|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.8|-0.61|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.57|-0.58|0.00|--|2020-02-25|Feb 25, 2020|12/2019|-0.51|-0.49|0.00|-- 2021-12-04 08:16:27|01169|101891|/equities/rubicon-pro|R2000GROWTH||USD|Communication Services|Media|United States|US55955D1000|569|Magnite Inc Stock Price Today MGNI Live Ticker - Investing.com|2.23B|2230000000|16.88|2,099,468|-16.15%|15.98-64.39|15.98-17.26|17.15|131812867|2.25|1,294.48|389.13M|389130000|0.01|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-03|Nov 03, 2021|09/2021|0.14|0.145|114.06M|114.54M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.124|100.4M|94.1M|2021-05-10|May 10, 2021|03/2021|0.03|0.015|60.7M|60.39M|2021-02-24|Feb 24, 2021|12/2020|0.19|0.1294|82M|74.95M|2020-11-09|Nov 09, 2020|09/2020|0.06|-0.0429|60.98M|53.47M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.18|42.35M|37.8M|2020-05-06|May 06, 2020|03/2020|-0.06|-0.08|36.3M|35.34M|2020-02-26|Feb 26, 2020|12/2019|0.17|0.11|48.49M|47.88M 2021-12-04 08:16:31|01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US5012421013|3586|Kulicke&Soffa Stock Price Today KLIC Live Ticker - Investing.com|3.71B|3710000000|59.40|1,104,589|88.99%|31.24-75.29|57.74-60.19|58.58|62421143|1.25|10.28|1.52B|1520000000|5.78|0.68|1.16%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-18|Nov 18, 2021|09/2021|2.17|2.13|485.33M|480.98M|2021-08-05|Aug 05, 2021|06/2021|1.87|1.36|424.32M|399.94M|2021-05-06|May 06, 2021|03/2021|1.26|1.14|340.16M|332.04M|2021-02-04|Feb 04, 2021|12/2020|0.86|0.7525|267.86M|264.94M|2020-11-19|Nov 19, 2020|09/2020|0.2852|0.3125|177.69M|177.02M|2020-07-30|Jul 30, 2020|06/2020|0.2085|0.15|150.45M|150.99M|2020-04-30|Apr 30, 2020|03/2020|0.22|0.18|150.74M|149.85M|2020-01-30|Jan 30, 2020|12/2019|0.24|0.12|144.3M|139.96M 2021-12-04 08:16:36|01171|16371|/equities/insmed|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4576693075|521|Insmed Stock Price Today INSM Live Ticker - Investing.com|3.06B|3060000000|25.89|818,159|-34.47%|22-45.44|25.67-27.24|26.96|118372133|2.2|-|173.75M|173750000|-3.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||31|2021-10-28|Oct 28, 2021|09/2021|-0.96|-0.8583|46.76M|48.22M|2021-08-05|Aug 05, 2021|06/2021|-1.07|-0.8936|45.37M|43.72M|2021-05-06|May 06, 2021|03/2021|-0.89|-0.9425|40.21M|41.64M|2021-02-25|Feb 25, 2021|12/2020|-1|-0.694|41.42M|41.44M|2020-10-29|Oct 29, 2020|09/2020|-0.63|-0.5929|43.64M|46.07M|2020-08-06|Aug 06, 2020|06/2020|-0.64|-0.64|42.5M|34.51M|2020-04-30|Apr 30, 2020|03/2020|-0.74|-0.72|36.86M|34.8M|2020-02-25|Feb 25, 2020|12/2019|-0.59|-0.56|45.71M|45.06M 2021-12-04 08:16:40|01172|1155092|/equities/sitime-corporation|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US82982T1060|187|Sitime Corporation Stock Price Today SITM Live Ticker - Investing.com|5.65B|5650000000|279.03|332,057|202.01%|75.81-321|272.72-296.33|291.7|20254018|-|434.72|183.34M|183340000|0.67|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||12|2021-11-03|Nov 03, 2021|09/2021|1.03|0.7524|63.03M|58M|2021-08-04|Aug 04, 2021|06/2021|0.46|0.2267|44.5M|40.04M|2021-05-04|May 04, 2021|03/2021|0.19|0.12|35.54M|33M|2021-02-03|Feb 03, 2021|12/2020|0.43|0.3667|40.27M|39.22M|2020-11-04|Nov 04, 2020|09/2020|0.23|0.1533|32.67M|31.5M|2020-08-05|Aug 05, 2020|06/2020|-0.14|-0.21|21.47M|19.58M|2020-05-07|May 07, 2020|03/2019|-0.29|--|14.82M|--|2020-05-06|May 06, 2020|03/2020|-0.14|-0.18|21.74M|20.35M 2021-12-04 08:16:43|01173|1141594|/equities/phreesia-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US71944F1066|827|Phreesia Inc Stock Price Today PHR Live Ticker - Investing.com|2.76B|2760000000|54.27|370,082|20.81%|42.26-81.59|53.22-57.02|56.1|50875523|-|-|179.57M|179570000|-1.08|N/A|N/A|Dec 08, 2021|2021-12-08||||||||||11|2021-09-01|Sep 01, 2021|07/2021|-0.48|-0.2233|51.01M|47.22M|2021-06-03|Jun 03, 2021|04/2021|-0.24|-0.1819|48.29M|42.82M|2021-03-30|Mar 30, 2021|01/2021|-0.18|-0.1596|41.81M|39.63M|2020-12-08|Dec 08, 2020|10/2020|-0.17|-0.1601|38.46M|35.56M|2020-09-08|Sep 08, 2020|07/2020|-0.17|-0.16|35.01M|31.62M|2020-06-08|Jun 08, 2020|04/2020|-0.16|-0.23|33.4M|25.87M|2020-04-22|Apr 22, 2020|01/2020|-0.1|-0.09|32.82M|30.4M|2019-12-09|Dec 09, 2019|10/2019|-0.07|-0.09|32.84M|29.48M 2021-12-04 08:16:46|01174|20745|/equities/drew-industries-inc|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US50189K1034|12400|Drew Industries Stock Price Today LCII Live Ticker - Investing.com|3.91B|3910000000|154.75|142,492|22.09%|122.99-163.33|153.59-158.23|157.38|25272517|1.51|15.71|4.04B|4040000000|10.02|3.60|2.29%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.5|2.47|1.17B|1.09B|2021-08-03|Aug 03, 2021|06/2021|2.68|2.72|1.09B|1.03B|2021-05-04|May 04, 2021|03/2021|2.93|2.31|1B|912.94M|2021-02-09|Feb 09, 2021|12/2020|1.92|1.79|783M|725.22M|2020-11-02|Nov 02, 2020|09/2020|2.72|2.42|827.73M|801.16M|2020-08-04|Aug 04, 2020|06/2020|0.54|-0.01|525.77M|459.37M|2020-05-05|May 05, 2020|03/2020|1.31|1.35|659.67M|659.63M|2020-02-11|Feb 11, 2020|12/2019|1.14|1.06|564.02M|556.27M 2021-12-04 08:16:54|01175|15574|/equities/blackbaud|R2000GROWTH||USD|Information Technology|Software|United States|US09227Q1004|3100|Blackbaud Stock Price Today BLKB Live Ticker - Investing.com|3.35B|3350000000|71.52|257,201|28.66%|54.09-86.96|69.88-73.87|73.32|46899451|1.04|-|922.46M|922460000|-0.02|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.78|0.6257|231.22M|219M|2021-08-03|Aug 03, 2021|06/2021|0.82|0.7|229.44M|224.82M|2021-04-28|Apr 28, 2021|03/2021|0.68|0.623|219.19M|219.19M|2021-02-08|Feb 08, 2021|12/2020|0.85|0.709|242.61M|228.41M|2020-10-28|Oct 28, 2020|09/2020|0.73|0.704|215M|220.62M|2020-07-29|Jul 29, 2020|06/2020|0.85|0.5|231.99M|217.74M|2020-05-05|May 05, 2020|03/2020|0.51|0.47|223.62M|221.99M|2020-02-10|Feb 10, 2020|12/2019|0.51|0.5|238.08M|232.21M 2021-12-04 08:16:58|01176|31051|/equities/m-a-com-holding|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US55405Y1001|1050|M/A-COM Stock Price Today MTSI Live Ticker - Investing.com|5.16B|5160000000|74.10|332,113|60.22%|46.5-79.31|73.11-75.52|73.84|69611633|1.99|139.73|606.91M|606910000|0.53|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.5827|155.21M|154.97M|2021-07-29|Jul 29, 2021|06/2021|0.57|0.5336|152.62M|152M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4736|150.58M|150M|2021-01-28|Jan 28, 2021|12/2020|0.46|0.4236|148.5M|147.93M|2020-11-05|Nov 05, 2020|09/2020|0.4|0.3793|147.25M|145.99M|2020-07-29|Jul 29, 2020|06/2020|0.33|0.21|137.27M|131.19M|2020-04-29|Apr 29, 2020|03/2020|0.17|0.1|126.42M|122.33M|2020-01-28|Jan 28, 2020|12/2019|0.07|0.03|119.1M|115.01M 2021-12-04 08:17:01|01177|1127881|/equities/pagerduty-inc|R2000GROWTH||USD|Information Technology|Software|United States|US69553P1003|783|Pagerduty Inc Stock Price Today PD Live Ticker - Investing.com|2.63B|2630000000|30.98|1,109,194|-4.26%|30.35-58.36|30.32-33.02|32.68|84972465|-|-|244.18M|244180000|-1.15|N/A|N/A|Dec 06, 2021|2021-12-06||||||||||15|2021-09-02|Sep 02, 2021|07/2021|-0.13|-0.1533|67.54M|65.55M|2021-06-03|Jun 03, 2021|04/2021|-0.08|-0.092|63.59M|62.04M|2021-03-17|Mar 17, 2021|01/2021|-0.07|-0.1136|59.28M|57.51M|2020-12-03|Dec 03, 2020|10/2020|-0.09|-0.103|53.77M|52.61M|2020-09-02|Sep 02, 2020|07/2020|-0.04|-0.07|50.71M|50.7M|2020-06-04|Jun 04, 2020|04/2020|-0.04|-0.09|49.79M|47.97M|2020-03-18|Mar 18, 2020|01/2020|-0.03|-0.06|45.93M|45.08M|2019-12-05|Dec 05, 2019|10/2019|-0.1|-0.09|42.75M|42.12M 2021-12-04 08:17:06|01178|21052|/equities/brinks-comp|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US1096961040|75100|Brinks Stock Price Today BCO Live Ticker - Investing.com|3.04B|3040000000|61.92|384,603|-12.49%|58.48-84.72|61.03-62.84|62.17|49153962|1.64|39.03|4.12B|4120000000|1.59|0.80|1.29%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.14|0.83|1.08B|1.05B|2021-07-22|Jul 22, 2021|06/2021|1.18|0.985|1.05B|1.08B|2021-04-28|Apr 28, 2021|03/2021|0.82|0.76|978M|985.35M|2021-02-23|Feb 23, 2021|12/2020|1.64|1.01|1.02B|1B|2020-10-29|Oct 29, 2020|09/2020|0.86|0.4575|971M|865.87M|2020-07-29|Jul 29, 2020|06/2020|0.67|-0.12|826M|724.88M|2020-05-05|May 05, 2020|03/2020|0.36|0.7|873M|913.15M|2020-02-06|Feb 06, 2020|12/2019|1.18|1.25|936M|953.39M 2021-12-04 08:17:30|01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US75700L1089|7600|Red Rock Resorts Inc Stock Price Today RRR Live Ticker - Investing.com|5.26B|5260000000|46.06|779,707|102.46%|23.11-58.74|45.53-48.5|48.27|114292329|2.43|54.09|1.54B|1540000000|0.85|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||23|2021-11-02|Nov 02, 2021|09/2021|0.6119|0.5471|414.77M|415.88M|2021-07-28|Jul 28, 2021|06/2021|0.7362|0.3936|428.16M|381.38M|2021-05-04|May 04, 2021|03/2021|-0.92|0.2776|352.62M|338.01M|2021-02-09|Feb 09, 2021|12/2020|0.39|0.3052|343.41M|342.17M|2020-10-27|Oct 27, 2020|09/2020|0.3728|-0.0019|353.18M|272.55M|2020-08-04|Aug 04, 2020|06/2020|-1.01|-1.08|108.47M|73.67M|2020-05-19|May 19, 2020|03/2020|-1.3|0.11|377.39M|408.8M|2020-02-04|Feb 04, 2020|12/2019|0.05|0.19|460.79M|465.87M 2021-12-04 08:17:35|01180|15492|/equities/atricure|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US04963C2098|750|AtriCure Stock Price Today ATRC Live Ticker - Investing.com|2.99B|2990000000|65.20|206,140|48.11%|43.67-89.18|63.88-68.87|67.94|45931819|1.13|70.41|258.84M|258840000|0.93|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.11|-0.3256|70.46M|68.59M|2021-08-04|Aug 04, 2021|06/2021|-0.36|-0.335|71.38M|61.09M|2021-04-27|Apr 27, 2021|03/2021|-0.38|-0.3864|59.28M|56.06M|2021-02-23|Feb 23, 2021|12/2020|-0.42|-0.28|57.73M|58.02M|2020-11-05|Nov 05, 2020|09/2020|-0.11|-0.34|54.76M|49.37M|2020-07-28|Jul 28, 2020|06/2020|-0.2|-0.58|40.82M|35.94M|2020-04-29|Apr 29, 2020|03/2020|-0.42|-0.41|53.23M|55.5M|2020-02-18|Feb 18, 2020|12/2019|-0.42|-0.42|61.32M|60.07M 2021-12-04 08:17:38|01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US81768T1088|518|ServisFirst Bancshares Inc Stock Price Today SFBS Live Ticker - Investing.com|4.36B|4360000000|80.44|126,093|106.84%|39.05-87.19|79.89-82.1|81.69|54211147|1.05|21.69|224.59M|224590000|3.77|0.80|0.98%|Jan 25, 2022|2022-01-25||||||||||29|2021-10-18|Oct 18, 2021|09/2021|0.96|0.958|104.35M|104.27M|2021-07-19|Jul 19, 2021|06/2021|0.92|0.925|104.27M|100.38M|2021-04-19|Apr 19, 2021|03/2021|0.95|0.945|100.83M|101.75M|2021-01-25|Jan 25, 2021|12/2020|0.94|0.8075|100.32M|95.48M|2020-10-19|Oct 19, 2020|09/2020|0.8|0.7125|93.25M|91.54M|2020-07-20|Jul 20, 2020|06/2020|0.75|0.7|90.27M|101.11M|2020-04-20|Apr 20, 2020|03/2020|0.64|0.63|84.31M|81.55M|2020-01-21|Jan 21, 2020|12/2019|0.76|0.69|82.83M|80.71M 2021-12-04 08:17:41|01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US05465P1012|416|Axonics Modulation Technologies Inc Stock Price Today AXNX Live Ticker - Investing.com|2.41B|2410000000|52.00|521,155|20.57%|42.07-79.81|51.75-56.17|55.5|46297344|-|-|161.93M|161930000|-1.83|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-0.38|-0.4283|46.91M|48.39M|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.491|45.87M|39.82M|2021-05-06|May 06, 2021|03/2021|-0.57|-0.4077|34.4M|27.94M|2021-02-25|Feb 25, 2021|12/2020|-0.29|-0.3087|34.78M|35.29M|2020-11-04|Nov 04, 2020|09/2020|-0.24|-0.5247|35.24M|22.95M|2020-08-06|Aug 06, 2020|06/2020|-0.54|-0.65|15.21M|5.19M|2020-05-05|May 05, 2020|03/2020|-0.43|-0.6|26.3M|14.64M|2020-03-04|Mar 04, 2020|12/2019|-0.75|-0.72|9.95M|10M 2021-12-04 08:17:46|01183|16538|/equities/liveperson|R2000GROWTH||USD|Information Technology|Software|United States|US5381461012|1327|LivePerson Stock Price Today LPSN Live Ticker - Investing.com|2.49B|2490000000|34.30|719,666|-39.5%|33.28-72.11|33.26-35.9|35.43|72540734|1.15|-|447.95M|447950000|-1.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-11-02|Nov 02, 2021|09/2021|-0.145|-0.1445|118.33M|118.21M|2021-08-03|Aug 03, 2021|06/2021|-0.0532|-0.1288|119.61M|113.3M|2021-05-04|May 04, 2021|03/2021|-0.0661|-0.1283|107.89M|102.73M|2021-02-25|Feb 25, 2021|12/2020|0.1261|0.0075|102.13M|99.21M|2020-10-29|Oct 29, 2020|09/2020|0.0845|-0.0581|94.8M|92.66M|2020-08-04|Aug 04, 2020|06/2020|-0.0119|-0.1|91.6M|83.95M|2020-05-05|May 05, 2020|03/2020|-0.2761|-0.21|78.09M|77.14M|2020-02-13|Feb 13, 2020|12/2019|-0.0875|-0.08|79.07M|78.94M 2021-12-04 08:17:52|01184|21089|/equities/skyline-corp|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US8308301055|7700|Skyline Stock Price Today SKY Live Ticker - Investing.com|4.47B|4470000000|78.66|402,760|148.61%|29.24-82.73|77.53-82.9|81.94|56799419|2.06|31.43|1.86B|1860000000|2.61|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||27|2021-11-02|Nov 02, 2021|09/2021|0.89|0.6183|524.23M|484.62M|2021-08-03|Aug 03, 2021|06/2021|0.75|0.4867|510.2M|433.73M|2021-05-25|May 25, 2021|03/2021|0.61|0.355|447.65M|383.68M|2021-02-01|Feb 01, 2021|12/2020|0.38|0.2442|377.58M|349.24M|2020-10-27|Oct 27, 2020|09/2020|0.31|0.2333|322.37M|320.14M|2020-07-29|Jul 29, 2020|06/2020|0.22|0.04|273.29M|254.01M|2020-05-20|May 20, 2020|03/2020|0.14|0.21|301.15M|309.1M|2020-01-28|Jan 28, 2020|12/2019|0.32|0.22|342.24M|351.36M 2021-12-04 08:17:58|01185|9240|/equities/southwestern-energy-company|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US8454671095|900|Southwestern Energy Stock Price Today SWN Live Ticker - Investing.com|5.09B|5090000000|4.570|20,075,004|62.06%|2.82-5.96|4.41-4.67|4.49|1114315703|1.13|-|4.5B|4500000000|-3.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.24|0.2148|1.18B|1.09B|2021-07-29|Jul 29, 2021|06/2021|0.19|0.2024|1.05B|924.58M|2021-04-29|Apr 29, 2021|03/2021|0.29|0.2411|1.07B|917.45M|2021-02-25|Feb 25, 2021|12/2020|0.18|0.1456|779M|723.88M|2020-10-29|Oct 29, 2020|09/2020|0.08|0.0244|527M|624.52M|2020-07-30|Jul 30, 2020|06/2020|0.00|-0.02|410M|572.72M|2020-04-30|Apr 30, 2020|03/2020|0.1|0.07|592M|423.31M|2020-02-27|Feb 27, 2020|12/2019|0.18|0.11|813M|766.52M 2021-12-04 08:18:04|01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|GB00BYMT0J19|4000|LivaNova PLC Stock Price Today LIVN Live Ticker - Investing.com|4.26B|4260000000|80.07|368,304|46.01%|55.25-93.89|78.08-84.21|82.28|53225496|0.88|-|1.03B|1030000000|-8.3|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.68|0.4457|253.2M|246.2M|2021-07-28|Jul 28, 2021|06/2021|0.52|0.3283|264.5M|244.09M|2021-04-28|Apr 28, 2021|03/2021|0.35|0.1541|247.6M|232.32M|2021-02-24|Feb 24, 2021|12/2020|0.71|0.6754|269.6M|268.81M|2020-10-29|Oct 29, 2020|09/2020|0.38|0.2033|240.1M|218.55M|2020-07-29|Jul 29, 2020|06/2020|-0.15|-0.3|182.2M|169.74M|2020-04-29|Apr 29, 2020|03/2020|0.33|0.43|242.4M|244.11M|2020-02-26|Feb 26, 2020|12/2019|1|0.98|287.6M|295.49M 2021-12-04 08:18:09|01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US7473161070|4200|Quaker Chemical Stock Price Today KWR Live Ticker - Investing.com|4.1B|4100000000|228.94|49,670|-5.7%|220.73-301.99|227.38-234.51|233.47|17894480|1.45|27.62|2.13B|2130000000|8.45|1.66|0.71%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.63|1.56|449.07M|419.68M|2021-08-03|Aug 03, 2021|06/2021|1.82|1.41|435.26M|396M|2021-05-06|May 06, 2021|03/2021|2.11|1.47|429.78M|383.27M|2021-02-25|Feb 25, 2021|12/2020|1.63|1.52|385.85M|366.19M|2020-11-05|Nov 05, 2020|09/2020|1.56|0.9375|367.22M|331.33M|2020-08-05|Aug 05, 2020|06/2020|0.21|0.12|286.04M|290.4M|2020-05-11|May 11, 2020|03/2020|1.38|1|378.56M|362.76M|2020-03-02|Mar 02, 2020|12/2019|1.34|1.29|391.29M|389.92M 2021-12-04 08:18:15|01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US7751331015|3350|Rogers Stock Price Today ROG Live Ticker - Investing.com|5.11B|5110000000|272.56|281,006|81.51%|146.02-273|270.5-272.77|271|18729874|1.64|50.88|913.1M|913100000|5.33|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.64|1.72|238.26M|239.58M|2021-07-29|Jul 29, 2021|06/2021|1.72|1.89|234.91M|235.74M|2021-04-29|Apr 29, 2021|03/2021|1.92|1.79|229.27M|220M|2021-02-18|Feb 18, 2021|12/2020|1.58|1.42|210.7M|203.53M|2020-10-29|Oct 29, 2020|09/2020|1.45|0.9967|201.94M|184.23M|2020-07-30|Jul 30, 2020|06/2020|1.13|0.9|191.2M|197.1M|2020-04-30|Apr 30, 2020|03/2020|0.92|0.83|198.8M|190.33M|2020-02-20|Feb 20, 2020|12/2019|1.14|1.06|193.77M|204.87M 2021-12-04 08:18:21|01189|50936|/equities/cryoport-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US2290503075|750|Cryoport Inc Stock Price Today CYRX Live Ticker - Investing.com|3.13B|3130000000|63.35|353,549|33.82%|42.02-86.3|61.06-64|63.86|49367696|0.93|-|214.52M|214520000|-1.83|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.18|-0.15|56.69M|54.44M|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1286|56.19M|51.15M|2021-05-04|May 04, 2021|03/2021|-0.13|-0.1822|53.28M|46.78M|2021-03-01|Mar 01, 2021|12/2020|-1.32|-0.039|48.36M|44.03M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.1267|11.17M|10.55M|2020-08-06|Aug 06, 2020|06/2020|-0.15|-0.11|9.39M|8.93M|2020-05-07|May 07, 2020|03/2020|-0.11|-0.06|9.77M|9.72M|2020-03-05|Mar 05, 2020|12/2019|-0.03|-0.07|9.24M|9.2M 2021-12-04 08:18:27|01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US8000131040|17445|Sanderson Farms Stock Price Today SAFM Live Ticker - Investing.com|4.21B|4210000000|188.68|200,434|29.94%|125.55-200|187.62-188.83|188.22|22328507|0.67|14.13|5.25B|5250000000|13.36|1.76|0.94%|Dec 23, 2021|2021-12-23||||||||||32|2021-08-26|Aug 26, 2021|07/2021|7.38|6.78|1.35B|1.28B|2021-05-27|May 27, 2021|04/2021|4.34|2.44|1.13B|1.05B|2021-02-25|Feb 25, 2021|01/2021|0.42|-0.4911|909.31M|843.16M|2020-12-17|Dec 17, 2020|10/2020|1.26|0.0978|940.02M|902.11M|2020-08-27|Aug 27, 2020|07/2020|1.48|0.95|956.46M|936.04M|2020-05-28|May 28, 2020|04/2020|-1.43|-1.29|844.71M|848.12M|2020-02-27|Feb 27, 2020|01/2020|-1.76|-1.06|823.08M|801.1M|2019-12-19|Dec 19, 2019|10/2019|-1.05|-1.18|906.49M|888.11M 2021-12-04 08:18:30|01191|1057699|/equities/nebula-acquisition|R2000GROWTH||USD|Financial|Capital Markets|United States|US68373J1043|104|Open Lending Corp Stock Price Today LPRO Live Ticker - Investing.com|2.73B|2730000000|21.64|799,821|-20%|21.35-44|21.28-22.76|22.47|126190351|0.36|20.52|203.65M|203650000|1.05|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.23|0.212|58.89M|55.3M|2021-08-10|Aug 10, 2021|06/2021|0.6|0.1713|61.13M|48.93M|2021-05-11|May 11, 2021|03/2021|0.1|0.136|44.01M|40.31M|2021-03-09|Mar 09, 2021|12/2020|0.12|0.1206|39.63M|34.03M|2020-11-10|Nov 10, 2020|09/2020|-0.62|0.096|29.76M|26.93M|2020-08-11|Aug 11, 2020|06/2020|-1.01|0.08|22.07M|21.03M|2020-06-03|Jun 03, 2020|03/2020|0.0627|--|17.43M|17.4M|2020-02-14|Feb 14, 2020|12/2019|0.02|--|17.43M|-- 2021-12-04 08:18:35|01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US76009N1000|14320|Rent-A-Center Stock Price Today RCII Live Ticker - Investing.com|3.01B|3010000000|45.55|698,647|30.22%|33.6-67.76|45.04-46.97|44.78|66140238|1.48|15.91|4.13B|4130000000|2.86|1.36|3.04%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.52|1.49|1.18B|1.18B|2021-08-04|Aug 04, 2021|06/2021|1.63|1.36|1.19B|1.14B|2021-05-05|May 05, 2021|03/2021|1.32|1.12|1.04B|957.68M|2021-02-24|Feb 24, 2021|12/2020|1.03|1.02|716.49M|715.58M|2020-10-28|Oct 28, 2020|09/2020|1.04|1.02|712.02M|704M|2020-08-05|Aug 05, 2020|06/2020|0.8|0.6|683.75M|604.99M|2020-05-06|May 06, 2020|03/2020|0.67|0.58|701.94M|702.77M|2020-02-24|Feb 24, 2020|12/2019|0.58|0.57|667.86M|658.28M 2021-12-04 08:18:39|01193|15676|/equities/cogent-communications|R2000GROWTH||USD|Communication Services|Diversified Telecommunication Services|United States|US19239V3024|1031|Cogent Stock Price Today CCOI Live Ticker - Investing.com|3.43B|3430000000|74.22|188,459|27.68%|56.38-80.5|73.69-75.72|75.34|46219743|0.15|150.19|586.49M|586490000|0.49|3.32|4.41%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.243|147.93M|148.18M|2021-08-05|Aug 05, 2021|06/2021|-0.05|0.2115|147.88M|146.91M|2021-04-28|Apr 28, 2021|03/2021|0.41|0.1791|146.78M|144.19M|2021-02-25|Feb 25, 2021|12/2020|-0.14|0.2146|143.9M|143.78M|2020-11-05|Nov 05, 2020|09/2020|-0.11|0.2169|142.3M|142.7M|2020-08-06|Aug 06, 2020|06/2020|0.18|0.23|140.99M|143.38M|2020-05-07|May 07, 2020|03/2020|0.2|0.22|140.92M|141.79M|2020-02-27|Feb 27, 2020|12/2019|0.16|0.22|140.29M|138.51M 2021-12-04 08:18:43|01194|44409|/equities/lgi-homes|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US50187T1060|938|LGI Homes Stock Price Today LGIH Live Ticker - Investing.com|3.68B|3680000000|151.47|198,737|41.36%|95.54-188|150.42-154.53|153.64|24273191|1.51|8.39|3.15B|3150000000|18.06|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||31|2021-11-02|Nov 02, 2021|09/2021|4.05|4.01|751.61M|731.98M|2021-08-03|Aug 03, 2021|06/2021|4.71|3.92|791.51M|770.64M|2021-05-04|May 04, 2021|03/2021|3.95|2.5|706M|598.55M|2021-02-23|Feb 23, 2021|12/2020|5.34|4.19|897.4M|854.06M|2020-11-03|Nov 03, 2020|09/2020|3.52|2.16|534.2M|516.1M|2020-08-04|Aug 04, 2020|06/2020|2.21|1.62|481.6M|464.58M|2020-05-05|May 05, 2020|03/2020|1.67|1.25|454.73M|432.9M|2020-02-25|Feb 25, 2020|12/2019|2.52|2.34|605.65M|590.87M 2021-12-04 08:18:48|01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||USD|Industrials|Construction & Engineering|United States|US1999081045|11100|Comfort Systems Stock Price Today FIX Live Ticker - Investing.com|3.4B|3400000000|94.56|140,699|85.81%|50.33-103.74|92.48-96.4|95.33|35921288|1.18|23.42|2.92B|2920000000|4.07|0.52|0.55%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.27|0.9925|833.9M|775.03M|2021-07-28|Jul 28, 2021|06/2021|0.7747|0.9125|713.9M|719.6M|2021-04-28|Apr 28, 2021|03/2021|0.6975|0.5275|669.76M|682.88M|2021-02-25|Feb 25, 2021|12/2020|0.7905|0.8275|698.96M|694.68M|2020-10-26|Oct 26, 2020|09/2020|1.36|1.03|714.1M|773.2M|2020-07-27|Jul 27, 2020|06/2020|1.19|0.45|743.47M|700.93M|2020-04-27|Apr 27, 2020|03/2020|0.4184|0.41|700.13M|652.98M|2020-02-26|Feb 26, 2020|12/2019|0.8148|0.76|719.58M|701.46M 2021-12-04 08:18:52|01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45781V1017|19|Innovative Industrial Properties Inc Stock Price Today IIPR Live Ticker - Investing.com|6.04B|6040000000|252.50|184,729|71%|152.76-288.02|249.68-260|255.86|23928304|1.5|59.11|182.7M|182700000|4.33|6.00|2.35%|Mar 23, 2022|2022-03-23||||||||||20|2021-11-03|Nov 03, 2021|09/2021|1.2|1.16|53.86M|52.29M|2021-08-04|Aug 04, 2021|06/2021|1.17|1.11|48.87M|45.6M|2021-05-05|May 05, 2021|03/2021|1.05|0.972|42.89M|41.5M|2021-02-24|Feb 24, 2021|12/2020|0.91|1.04|37.09M|37.89M|2020-11-04|Nov 04, 2020|09/2020|0.86|0.785|34.33M|29.55M|2020-08-05|Aug 05, 2020|06/2020|0.73|0.75|24.35M|24.09M|2020-05-06|May 06, 2020|03/2020|0.72|0.73|21.13M|21.03M|2020-02-27|Feb 27, 2020|12/2019|0.78|0.61|17.67M|14.08M 2021-12-04 08:18:55|01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US2545431015|8306|Diodes Stock Price Today DIOD Live Ticker - Investing.com|4.86B|4860000000|108.03|230,282|53.78%|65.89-113.98|106.25-111.94|108.55|45017765|1.06|25.86|1.68B|1680000000|4.18|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.47|1.37|471.42M|467.23M|2021-08-05|Aug 05, 2021|06/2021|1.2|1.12|440.45M|436.15M|2021-05-06|May 06, 2021|03/2021|0.93|0.7871|413.12M|401.36M|2021-02-16|Feb 16, 2021|12/2020|0.74|0.6957|350.37M|340.51M|2020-11-09|Nov 09, 2020|09/2020|0.62|0.5867|309.46M|305.6M|2020-08-06|Aug 06, 2020|06/2020|0.54|0.51|288.67M|284.08M|2020-05-11|May 11, 2020|03/2020|0.46|0.48|280.72M|284.78M|2020-02-11|Feb 11, 2020|12/2019|0.65|0.63|301.16M|300.03M 2021-12-04 08:18:59|01198|1077150|/equities/exp-world|R2000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US30212W1009|900|eXp World Holdings Inc Stock Price Today EXPI Live Ticker - Investing.com|5.04B|5040000000|34.14|1,023,970|20.13%|22.55-90|33.4-36.24|35.24|147537072|3.12|75.90|3.3B|3300000000|0.46|0.16|0.45%|Apr 19, 2022|2022-04-19||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.15|0.14|1.11B|999.05M|2021-08-04|Aug 04, 2021|06/2021|0.24|0.1133|999.89M|728.82M|2021-05-06|May 06, 2021|03/2021|0.03|0.0633|584M|553.05M|2021-03-11|Mar 11, 2021|12/2020|0.05|0.0833|609.32M|521.81M|2020-11-09|Nov 09, 2020|09/2020|0.2|0.1|564.02M|406.92M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.02|353.53M|284.34M|2020-05-05|May 05, 2020|03/2020|0.00|-0.01|271.42M|259.39M|2020-03-12|Mar 12, 2020|12/2019|0.0594|-0.04|274.02M|261.51M 2021-12-04 08:19:03|01199|17485|/equities/vicor-corp|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US9258151029|1049|Vicor Stock Price Today VICR Live Ticker - Investing.com|6.01B|6010000000|137.20|156,316|65.92%|74.08-164.76|133.31-141.57|141.43|43768493|0.69|107.68|353.39M|353390000|1.31|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.4575|84.91M|98.18M|2021-07-22|Jul 22, 2021|06/2021|0.43|0.3322|95.38M|93.98M|2021-04-22|Apr 22, 2021|03/2021|0.34|0.2562|88.8M|86.71M|2021-02-25|Feb 25, 2021|12/2020|0.25|0.1854|84.3M|82.48M|2020-10-22|Oct 22, 2020|09/2020|0.13|0.0962|78.11M|74.5M|2020-07-23|Jul 23, 2020|06/2020|0.06|0.02|70.76M|66.13M|2020-04-23|Apr 23, 2020|03/2020|-0.04|0.05|63.4M|63.3M|2020-02-25|Feb 25, 2020|12/2019|0.03|0.11|63.13M|68.03M 2021-12-04 08:19:07|01200|1052244|/equities/cargurus|R2000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US1417881091|827|CarGurus Stock Price Today CARG Live Ticker - Investing.com|4.25B|4250000000|36.15|1,030,198|43.85%|22.63-39.76|35.69-37.48|37.2|117683284|1.78|40.69|763.58M|763580000|0.89|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.38|0.333|222.92M|217.84M|2021-08-05|Aug 05, 2021|06/2021|0.41|0.4133|217.75M|190.28M|2021-05-06|May 06, 2021|03/2021|0.33|0.2261|171.37M|158.83M|2021-02-11|Feb 11, 2021|12/2020|0.32|0.2745|151.55M|148.84M|2020-11-05|Nov 05, 2020|09/2020|0.37|0.2163|147.47M|135.73M|2020-08-06|Aug 06, 2020|06/2020|0.19|0.01|94.74M|86.54M|2020-05-07|May 07, 2020|03/2020|0.19|0.07|157.69M|153.28M|2020-02-13|Feb 13, 2020|12/2019|0.17|0.13|158.15M|154.62M 2021-12-04 08:19:13|01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US22410J1060|70000|Cracker Barrel Old Stock Price Today CBRL Live Ticker - Investing.com|2.85B|2850000000|121.30|321,631|-16.1%|119.39-178.79|120.89-124.24|122.64|23521887|1.4|24.54|2.96B|2960000000|4.94|5.20|4.24%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-23|Nov 23, 2021|10/2021|1.52|1.55|778.95M|774.62M|2021-09-21|Sep 21, 2021|07/2021|2.25|2.33|784.41M|794.71M|2021-05-25|May 25, 2021|04/2021|1.51|0.3863|713.42M|675.62M|2021-02-23|Feb 23, 2021|01/2021|0.7|0.8011|677.17M|676.94M|2020-12-03|Dec 03, 2020|10/2020|0.69|0.355|646.45M|637.24M|2020-09-15|Sep 15, 2020|07/2020|-0.85|-0.81|495.07M|478.63M|2020-06-02|Jun 02, 2020|04/2020|-1.81|-1.06|432.54M|477.82M|2020-02-25|Feb 25, 2020|01/2020|2.4|2.49|846.14M|836.57M 2021-12-04 08:19:18|01202|39150|/equities/visteon|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US92839U2069|10000|Visteon Stock Price Today VC Live Ticker - Investing.com|3.11B|3110000000|111.11|270,537|-9.9%|91.61-147.55|109.12-114.89|112.01|27996638|2.04|112.04|2.77B|2770000000|0.99|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.1637|631M|647.18M|2021-07-29|Jul 29, 2021|06/2021|-0.32|0.0339|610M|626.56M|2021-04-29|Apr 29, 2021|03/2021|0.56|0.2397|746M|711.68M|2021-02-18|Feb 18, 2021|12/2020|1.06|1.15|787M|788.8M|2020-10-29|Oct 29, 2020|09/2020|1.36|0.5063|747M|707.1M|2020-07-30|Jul 30, 2020|06/2020|-1.44|-2.12|371M|405.15M|2020-04-30|Apr 30, 2020|03/2020|-0.07|-0.41|643M|619.29M|2020-02-20|Feb 20, 2020|12/2019|1.42|1.57|744M|748.02M 2021-12-04 08:19:22|01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US9255501051|3600|JDS Stock Price Today VIAV Live Ticker - Investing.com|3.69B|3690000000|15.54|1,766,198|14.43%|13.2-18.14|15.13-15.55|15.12|237686271|0.66|-|1.24B|1240000000|-0.1|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.2089|326.8M|310.59M|2021-08-12|Aug 12, 2021|06/2021|0.22|0.1874|310.9M|300.83M|2021-05-04|May 04, 2021|03/2021|0.18|0.1722|303.4M|290.53M|2021-02-02|Feb 02, 2021|12/2020|0.23|0.19|299.9M|290.46M|2020-11-05|Nov 05, 2020|09/2020|0.21|0.1733|284.7M|277.4M|2020-08-11|Aug 11, 2020|06/2020|0.18|0.13|266.6M|259.39M|2020-05-06|May 06, 2020|03/2020|0.14|0.13|256.2M|274.36M|2020-02-04|Feb 04, 2020|12/2019|0.23|0.19|313.7M|303.23M 2021-12-04 08:19:28|01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US88554D2053|1995|3D Systems Stock Price Today DDD Live Ticker - Investing.com|2.73B|2730000000|21.23|2,524,427|109.58%|9.72-56.5|20.72-22.14|22.08|128508458|1.19|8.99|640.11M|640110000|2.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.08|0.0486|156.1M|144.61M|2021-08-09|Aug 09, 2021|06/2021|0.12|0.0507|162.56M|143.29M|2021-05-10|May 10, 2021|03/2021|0.17|0.0167|146.12M|136.63M|2021-03-02|Mar 02, 2021|12/2020|0.09|0.1|172.65M|168.47M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.0788|135.15M|113.98M|2020-08-05|Aug 05, 2020|06/2020|-0.13|-0.1|112.06M|117.93M|2020-05-06|May 06, 2020|03/2020|-0.04|-0.05|134.71M|137.96M|2020-02-26|Feb 26, 2020|12/2019|0.05|0.01|164.57M|163.48M 2021-12-04 08:19:32|01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US48576A1007|63|Karuna Therapeutics Inc Stock Price Today KRTX Live Ticker - Investing.com|3.51B|3510000000|118.53|139,653|25.35%|91.04-161.98|117.64-127.72|126.64|29623555|-|-|-|-|-4.88|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-1.72|-1.44|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.17|-1.34|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-1.1|-1.13|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.89|-0.8944|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.71|-0.8211|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.65|-0.45|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.33|-0.41|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-0.32|-0.48|0.00|-- 2021-12-04 08:19:36|01206|17540|/equities/wd-40-company|R2000GROWTH||USD|Consumer Staples|Household Products|United States|US9292361071|540|WD-40 Stock Price Today WDFC Live Ticker - Investing.com|3.08B|3080000000|224.55|100,865|-10.64%|207.11-333.42|222.68-228.07|226.11|13708966|-0.25|44.07|488.12M|488120000|5.1|2.88|1.27%|Jan 12, 2022|2022-01-12||||||||||33|2021-10-19|Oct 19, 2021|08/2021|0.61|1.24|115.24M|117.5M|2021-07-07|Jul 07, 2021|05/2021|1.52|1.15|136.41M|108.3M|2021-04-08|Apr 08, 2021|02/2021|1.24|1.32|111.91M|114.3M|2021-01-07|Jan 07, 2021|11/2020|1.72|1.03|124.56M|106.8M|2020-10-20|Oct 20, 2020|08/2020|1.42|1.13|111.65M|98.8M|2020-07-09|Jul 09, 2020|05/2020|1.06|1.08|98.25M|108.1M|2020-04-09|Apr 09, 2020|02/2020|1.04|1.21|100.05M|103.1M|2020-01-09|Jan 09, 2020|11/2019|0.88|0.88|98.56M|98.6M 2021-12-04 08:19:41|01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US9490901041|4400|Welbilt Inc Stock Price Today WBT Live Ticker - Investing.com|3.37B|3370000000|23.67|1,019,214|132.74%|10.91-25.19|23.55-23.75|23.53|142294557|2.29|43.78|1.44B|1440000000|0.54|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||23|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1865|411.5M|406.35M|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1332|395.6M|352.7M|2021-05-06|May 06, 2021|03/2021|0.08|0.0291|316.8M|290.29M|2021-02-25|Feb 25, 2021|12/2020|0.15|0.0319|320M|288M|2020-11-03|Nov 03, 2020|09/2020|0.07|-0.0064|298.5M|272.28M|2020-08-04|Aug 04, 2020|06/2020|-0.07|-0.13|206M|205.34M|2020-05-05|May 05, 2020|03/2020|0.01|0.01|328.9M|324.8M|2020-02-25|Feb 25, 2020|12/2019|0.19|0.17|381.8M|396.75M 2021-12-04 08:19:47|01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US45781D1019|1836|Inovalon Holdings Inc Stock Price Today INOV Live Ticker - Investing.com|6.37B|6370000000|41.04|912,860|123.04%|17.56-41.06|40.98-41.04|41.06|155246332|0.51|122.26|749.6M|749600000|0.34|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||28|2021-11-30|Nov 30, 2021|09/2021|0.08|0.19|192.2M|195.9M|2021-07-28|Jul 28, 2021|06/2021|0.19|0.17|190.44M|184.86M|2021-04-28|Apr 28, 2021|03/2021|0.17|0.1467|177.2M|174.09M|2021-02-03|Feb 03, 2021|12/2020|0.21|0.1862|189.75M|187.44M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.1631|161.38M|179.71M|2020-07-29|Jul 29, 2020|06/2020|0.15|0.11|162.22M|159.68M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.11|154.19M|158.97M|2020-02-19|Feb 19, 2020|12/2019|0.15|0.14|173.49M|172.18M 2021-12-04 08:19:50|01209|977671|/equities/ingevity-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US45688C1071|1750|Ingevity Corp Stock Price Today NGVT Live Ticker - Investing.com|2.86B|2860000000|72.77|196,688|6.56%|63.43-89.55|72-73.44|72.82|39286199|2.15|22.07|1.38B|1380000000|3.3|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||22|2021-10-27|Oct 27, 2021|09/2021|1.62|1.54|376.8M|354.29M|2021-07-28|Jul 28, 2021|06/2021|1.55|1.32|358.4M|337.64M|2021-04-28|Apr 28, 2021|03/2021|1.27|1.03|320.3M|291.78M|2021-02-10|Feb 10, 2021|12/2020|1.33|0.7757|325.6M|282.63M|2020-10-20|Oct 20, 2020|09/2020|1.79|1.01|331.7M|317.03M|2020-07-29|Jul 29, 2020|06/2020|0.63|0.6|270.6M|256.3M|2020-04-29|Apr 29, 2020|03/2020|1.12|0.8|288.2M|264.74M|2020-02-03|Feb 03, 2020|12/2019|1.1|1.01|303.4M|305.5M 2021-12-04 08:19:54|01210|1161253|/equities/inari-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US45332Y1091|456|Inari Medical Inc Stock Price Today NARI Live Ticker - Investing.com|3.9B|3900000000|77.68|451,928|20.08%|63.69-127.33|77.18-83.83|83.41|50204758|-|282.49|242.38M|242380000|0.27|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0683|72.92M|63.04M|2021-08-10|Aug 10, 2021|06/2021|0.07|0.082|63.45M|59.65M|2021-05-11|May 11, 2021|03/2021|0.13|0.0567|57.4M|55.14M|2021-03-09|Mar 09, 2021|12/2020|0.13|0.0125|48.61M|42.87M|2020-11-12|Nov 12, 2020|09/2020|0.12|-0.038|38.72M|26.53M|2020-08-11|Aug 11, 2020|06/2020|-0.16|-0.18|25.39M|12.97M|2020-06-03|Jun 03, 2020|03/2020|0.045|0.09|27M|27M|2020-05-21|May 21, 2020|03/2019|-0.02|--|6.95M|-- 2021-12-04 08:19:57|01211|7926|/equities/terex-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US8807791038|8200|Terex Stock Price Today TEX Live Ticker - Investing.com|2.97B|2970000000|42.93|641,356|31.77%|33.62-55.6|42.57-43.64|43.35|69200000|1.66|17.58|3.68B|3680000000|2.47|0.48|1.11%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.67|0.694|993.8M|1.01B|2021-07-29|Jul 29, 2021|06/2021|1.02|0.5959|1.04B|1.02B|2021-04-29|Apr 29, 2021|03/2021|0.56|0.2433|864.2M|826.68M|2021-02-11|Feb 11, 2021|12/2020|0.21|0.0227|786.7M|757.75M|2020-10-27|Oct 27, 2020|09/2020|0.31|0.0323|765.6M|742.63M|2020-07-30|Jul 30, 2020|06/2020|-0.05|-0.6|690.5M|631.83M|2020-04-30|Apr 30, 2020|03/2020|-0.35|-0.05|833.6M|867.06M|2020-02-13|Feb 13, 2020|12/2019|0.36|0.19|885M|910.39M 2021-12-04 08:20:01|01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US5898891040|5989|Merit Stock Price Today MMSI Live Ticker - Investing.com|3.57B|3570000000|63.32|266,111|13.99%|52.43-73.85|61.44-63.91|62.77|56458464|1.12|83.01|1.05B|1050000000|0.76|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.52|0.4363|267M|260.61M|2021-07-29|Jul 29, 2021|06/2021|0.62|0.4475|280.33M|250.6M|2021-04-29|Apr 29, 2021|03/2021|0.52|0.3575|248.91M|230.88M|2021-02-24|Feb 24, 2021|12/2020|0.54|0.4338|258M|250.47M|2020-10-28|Oct 28, 2020|09/2020|0.42|0.1975|243.98M|217.63M|2020-07-29|Jul 29, 2020|06/2020|0.31|0.07|218.37M|192.67M|2020-04-23|Apr 23, 2020|03/2020|0.38|0.26|243.53M|231.57M|2020-02-24|Feb 24, 2020|12/2019|0.4|0.34|257.92M|252.31M 2021-12-04 08:20:06|01213|942484|/equities/boot-barn-holdin|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US0994061002|3200|Boot Barn Holdin Stock Price Today BOOT Live Ticker - Investing.com|3.56B|3560000000|120.07|382,115|178.97%|39.27-134.5|118.41-123.97|122.2|29608983|2.85|27.72|1.18B|1180000000|4.41|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||28|2021-10-27|Oct 27, 2021|09/2021|1.22|0.9301|312.72M|290.95M|2021-08-04|Aug 04, 2021|06/2021|1.26|0.8937|306.33M|291.55M|2021-05-12|May 12, 2021|03/2021|0.75|0.4826|258.87M|233.39M|2021-01-25|Jan 25, 2021|12/2020|0.99|0.9965|302.34M|302.98M|2020-10-28|Oct 28, 2020|09/2020|0.2|0.1193|184.52M|179.85M|2020-08-04|Aug 04, 2020|06/2020|-0.02|-0.17|147.77M|137.49M|2020-05-20|May 20, 2020|03/2020|0.2|0.25|188.63M|193.1M|2020-02-04|Feb 04, 2020|12/2019|0.81|0.82|284M|284.08M 2021-12-04 08:20:11|01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|KYG3323L1005|12189|Fabrinet Stock Price Today FN Live Ticker - Investing.com|4.24B|4240000000|114.45|153,335|66.91%|67.74-122.53|113.36-118.35|117.68|37018474|0.87|27.62|1.99B|1990000000|4.26|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.45|1.33|543.32M|522.66M|2021-08-16|Aug 16, 2021|06/2021|1.31|1.22|509.57M|487.48M|2021-05-03|May 03, 2021|03/2021|1.21|1.14|479.32M|468.84M|2021-02-01|Feb 01, 2021|12/2020|1.1|1.04|453.83M|433.7M|2020-11-02|Nov 02, 2020|09/2020|1.05|0.976|436.64M|421.66M|2020-08-17|Aug 17, 2020|06/2020|0.96|0.87|405.11M|387.02M|2020-05-04|May 04, 2020|03/2020|0.92|0.94|411.21M|414.03M|2020-02-03|Feb 03, 2020|12/2019|1|0.93|426.22M|413.15M 2021-12-04 08:20:15|01215|100223|/equities/intracellular-th|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US46116X1019|383|Intracellular Th Stock Price Today ITCI Live Ticker - Investing.com|2.96B|2960000000|36.31|441,268|46%|24.36-47.03|35.86-39|38.62|81463253|1.1|-|70.59M|70590000|-3.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||29|2021-11-09|Nov 09, 2021|09/2021|-0.95|-0.9254|22.21M|22.08M|2021-08-09|Aug 09, 2021|06/2021|-0.85|-0.7911|20.05M|19.03M|2021-05-10|May 10, 2021|03/2021|-0.65|-0.7928|15.88M|16.7M|2021-02-25|Feb 25, 2021|12/2020|-0.76|-0.8456|12.45M|11.82M|2020-11-09|Nov 09, 2020|09/2020|-0.79|-0.996|7.37M|5.53M|2020-08-10|Aug 10, 2020|06/2020|-0.96|-0.91|1.91M|2.92M|2020-05-07|May 07, 2020|03/2020|-0.73|-0.93|1.08M|1.44M|2020-03-02|Mar 02, 2020|12/2019|-0.74|-0.81|60.61K|587.5K 2021-12-04 08:20:18|01216|101868|/equities/instld-buld|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US45780R1014|8950|Installed Building Products Inc Stock Price Today IBP Live Ticker - Investing.com|3.88B|3880000000|131.48|172,491|36.38%|91.59-141.1|130.09-133.95|132.38|29506762|1.81|33.45|1.88B|1880000000|3.96|1.20|0.91%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.49|1.63|509.76M|512.16M|2021-08-05|Aug 05, 2021|06/2021|1.59|1.47|488.1M|478.18M|2021-05-07|May 07, 2021|03/2021|0.9|1.04|437.07M|446.87M|2021-02-24|Feb 24, 2021|12/2020|1.23|1.23|441.47M|445.6M|2020-11-05|Nov 05, 2020|09/2020|1.21|1.18|420.49M|431.79M|2020-08-06|Aug 06, 2020|06/2020|1.12|0.76|393.94M|370.92M|2020-05-08|May 08, 2020|03/2020|0.78|0.61|397.33M|381.87M|2020-02-27|Feb 27, 2020|12/2019|0.92|0.87|401.23M|395.15M 2021-12-04 08:20:23|01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||USD|Services|Real Estate Operations|United States|US69360J1079|155|PS Business Parks Stock Price Today PSB Live Ticker - Investing.com|6.16B|6160000000|176.67|91,237|31.25%|127.5-181.89|175.72-180.62|178.56|34855950|0.52|32.31|432.95M|432950000|5.53|4.20|2.35%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.89|0.8542|110.45M|109.33M|2021-08-03|Aug 03, 2021|06/2021|1.65|0.8398|109.36M|108M|2021-04-27|Apr 27, 2021|03/2021|1.01|0.7997|108.05M|105.31M|2021-02-22|Feb 22, 2021|12/2020|0.98|0.7356|105.09M|102.77M|2020-10-28|Oct 28, 2020|09/2020|1.11|0.7995|103.76M|102.04M|2020-08-04|Aug 04, 2020|06/2020|0.93|0.57|100.56M|102.36M|2020-04-29|Apr 29, 2020|03/2020|1.51|0.93|106.22M|103.94M|2020-02-18|Feb 18, 2020|12/2019|1|0.69|106.18M|107.29M 2021-12-04 08:20:26|01218|21153|/equities/cabot-corp|R2000GROWTH||USD|Materials|Chemicals|United States|US1270551013|4500|Cabot Stock Price Today CBT Live Ticker - Investing.com|3.15B|3150000000|55.46|266,352|33.93%|40.91-65.25|53.68-56.5|53.48|56803284|1.64|12.50|3.41B|3410000000|4.28|1.48|2.77%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.11|1.03|904M|914.88M|2021-08-09|Aug 09, 2021|06/2021|1.35|1.18|917M|804.7M|2021-05-03|May 03, 2021|03/2021|1.38|0.9682|842M|787.67M|2021-02-01|Feb 01, 2021|12/2020|1.18|0.8838|746M|697.83M|2020-11-23|Nov 23, 2020|09/2020|0.68|0.5677|659M|674.93M|2020-08-06|Aug 06, 2020|06/2020|-0.07|-0.02|518M|525.22M|2020-05-11|May 11, 2020|03/2020|0.77|0.7|710M|766.94M|2020-02-03|Feb 03, 2020|12/2019|0.69|0.73|727M|765.61M 2021-12-04 08:20:30|01219|15302|/equities/aaon|R2000GROWTH||USD|Industrials|Building Products|United States|US0003602069|2268|AAON Stock Price Today AAON Live Ticker - Investing.com|4.17B|4170000000|79.52|156,431|28.26%|59.22-81.25|78.59-79.72|79.29|52428030|0.56|59.62|514.94M|514940000|1.33|0.38|0.48%|Feb 24, 2022|2022-02-24||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.3745|0.3833|138.57M|147.15M|2021-08-05|Aug 05, 2021|06/2021|0.38|0.3233|143.88M|130.35M|2021-05-06|May 06, 2021|03/2021|0.3|0.2667|115.79M|113.79M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.29|116.7M|118.5M|2020-11-05|Nov 05, 2020|09/2020|0.38|0.305|134.77M|119.76M|2020-08-06|Aug 06, 2020|06/2020|0.34|0.37|125.6M|134.08M|2020-05-07|May 07, 2020|03/2020|0.41|0.35|137.48M|125.08M|2020-02-27|Feb 27, 2020|12/2019|0.33|0.29|122.57M|122.53M 2021-12-04 08:20:33|01220|20913|/equities/badger-meter-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US0565251081|1602|Badger Meter Stock Price Today BMI Live Ticker - Investing.com|3.01B|3010000000|102.86|105,550|25.9%|83.58-111.77|101.92-105.79|104.97|29249848|0.73|54.26|481.78M|481780000|1.93|0.80|0.76%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-15|Oct 15, 2021|09/2021|0.54|0.498|128.74M|126.49M|2021-07-20|Jul 20, 2021|06/2021|0.48|0.458|122.87M|118.4M|2021-04-20|Apr 20, 2021|03/2021|0.47|0.424|117.84M|120.4M|2021-01-29|Jan 29, 2021|12/2020|0.45|0.43|112.33M|109.15M|2020-10-16|Oct 16, 2020|09/2020|0.51|0.38|113.59M|101.49M|2020-07-16|Jul 16, 2020|06/2020|0.33|0.35|91.12M|98.56M|2020-04-16|Apr 16, 2020|03/2020|0.41|0.37|108.51M|106.67M|2020-02-05|Feb 05, 2020|12/2019|0.42|0.43|107.56M|108.68M 2021-12-04 08:20:37|01221|1096076|/equities/svmk|R2000GROWTH||USD|Information Technology|Software|United States|US60878Y1082|1367|Momentive Global Inc Stock Price Today MNTV Live Ticker - Investing.com|2.82B|2820000000|18.91|994,833|-9.52%|16.35-28.12|18.73-19.92|19.99|148931604|-|-|427.41M|427410000|-0.69|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||18|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.1633|114.75M|114.8M|2021-08-04|Aug 04, 2021|06/2021|-0.2|-0.1706|109.39M|107.46M|2021-05-06|May 06, 2021|03/2021|-0.2|-0.1747|102.3M|100.89M|2021-02-11|Feb 11, 2021|12/2020|-0.13|-0.1548|100.98M|100.49M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.1539|95.43M|95.19M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.16|90.94M|89.1M|2020-05-07|May 07, 2020|03/2020|-0.18|-0.17|88.27M|85.42M|2020-02-13|Feb 13, 2020|12/2019|-0.16|-0.17|84.32M|83.84M 2021-12-04 08:20:42|01222|8243|/equities/intl-game-tech|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|GB00BVG7F061|11033|Intl Game Stock Price Today IGT Live Ticker - Investing.com|4.97B|4970000000|24.20|2,204,501|99.67%|12.89-32.95|23.87-25.41|25.16|205188000|2.18|-|3.6B|3600000000|-1.16|0.80|3.18%|Mar 10, 2022|2022-03-10||||||||||34|2021-11-09|Nov 09, 2021|09/2021|0.4695|0.3421|984M|981.11M|2021-08-03|Aug 03, 2021|06/2021|-0.48|0.2302|1.04B|926.63M|2021-05-11|May 11, 2021|03/2021|-0.2622|-0.003|1.02B|904.04M|2021-03-02|Mar 02, 2021|12/2020|-0.2372|0.0409|885.13M|956.71M|2020-11-11|Nov 11, 2020|09/2020|0.26|-0.2426|981.51M|801.17M|2020-08-04|Aug 04, 2020|06/2020|-0.59|-0.7|637M|488.97M|2020-05-19|May 19, 2020|03/2020|0.08|0.07|940.2M|961.13M|2020-03-03|Mar 03, 2020|12/2019|0.31|0.24|1.25B|1.23B 2021-12-04 08:20:45|01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||USD|Basic Materials|Misc. Fabricated Products|United States|US42328H1095|2000|Sun Hydraulics Stock Price Today HLIO Live Ticker - Investing.com|3.19B|3190000000|98.37|106,818|99.74%|49.08-114.89|96.13-100.19|98.93|32401071|1.06|36.86|803.11M|803110000|2.68|0.36|0.36%|Feb 28, 2022|2022-02-28||||||||||31|2021-11-08|Nov 08, 2021|09/2021|1.07|0.8|223.24M|195.93M|2021-08-09|Aug 09, 2021|06/2021|1.2|0.86|223.41M|187.17M|2021-05-10|May 10, 2021|03/2021|0.99|0.746|204.84M|173.39M|2021-03-01|Mar 01, 2021|12/2020|0.6|0.3867|151.62M|135.73M|2020-11-02|Nov 02, 2020|09/2020|0.53|0.4083|122.65M|115.99M|2020-08-03|Aug 03, 2020|06/2020|0.55|0.27|119.29M|103.17M|2020-05-04|May 04, 2020|03/2020|0.56|0.42|129.48M|121.59M|2020-02-24|Feb 24, 2020|12/2019|0.54|0.37|125.93M|122.81M 2021-12-04 08:20:49|01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||USD|Financial|Capital Markets|United States|US04316A1088|453|Artisan Partners Asset Management Inc Stock Price Today APAM Live Ticker - Investing.com|3.48B|3480000000|44.00|491,069|-7.8%|43.06-57.65|43.4-45.6|45.43|79039639|1.77|9.10|1.46B|1460000000|4.99|4.28|9.42%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.33|1.32|316.6M|315.08M|2021-08-03|Aug 03, 2021|06/2021|1.28|1.25|304.9M|302.64M|2021-04-27|Apr 27, 2021|03/2021|1.13|1.11|290.7M|286.49M|2021-02-02|Feb 02, 2021|12/2020|1.06|1.02|261.1M|258.26M|2020-10-27|Oct 27, 2020|09/2020|0.9|0.8752|232.7M|230.6M|2020-07-28|Jul 28, 2020|06/2020|0.71|0.61|203M|192.01M|2020-04-28|Apr 28, 2020|03/2020|0.66|0.61|202.8M|200.72M|2020-02-04|Feb 04, 2020|12/2019|0.75|0.73|208.4M|208.29M 2021-12-04 08:20:54|01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US9427491025|4465|Watts Water Technologies Stock Price Today WTS Live Ticker - Investing.com|6.44B|6440000000|191.46|126,373|63.7%|113.44-212|188.12-192.67|191.72|33622366|0.87|42.01|1.74B|1740000000|4.56|1.04|0.54%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.39|1.29|455M|433.81M|2021-08-04|Aug 04, 2021|06/2021|1.48|1.28|467M|425.48M|2021-05-04|May 04, 2021|03/2021|1.24|1.01|413.3M|387.31M|2021-02-10|Feb 10, 2021|12/2020|1.15|1.01|403.4M|385.88M|2020-11-04|Nov 04, 2020|09/2020|1.05|0.8771|383.9M|363.19M|2020-08-03|Aug 03, 2020|06/2020|0.74|0.41|338.7M|316.01M|2020-05-06|May 06, 2020|03/2020|0.95|0.87|382.6M|372.93M|2020-02-10|Feb 10, 2020|12/2019|1|0.99|400.3M|396.92M 2021-12-04 08:20:58|01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US5596631094|136|Magnolia Oil & Gas Corp Stock Price Today MGY Live Ticker - Investing.com|4.24B|4240000000|18.35|1,944,929|171.45%|7.01-22.09|18.08-19.18|18.58|231094076|2.49|10.93|891.21M|891210000|1.7|0.16|0.86%|Feb 23, 2022|2022-02-23||||||||||18|2021-11-01|Nov 01, 2021|09/2021|0.67|0.6127|283.58M|278.33M|2021-08-02|Aug 02, 2021|06/2021|0.56|0.407|250.73M|232.78M|2021-05-04|May 04, 2021|03/2021|0.38|0.2731|207.66M|193.49M|2021-02-22|Feb 22, 2021|12/2020|0.15|0.1034|149.24M|143.33M|2020-11-05|Nov 05, 2020|09/2020|0.06|0.0676|121.07M|128.36M|2020-08-05|Aug 05, 2020|06/2020|-0.08|-0.06|82.84M|95.83M|2020-05-11|May 11, 2020|03/2020|-0.11|-0.08|181.37M|182.96M|2020-02-19|Feb 19, 2020|12/2019|0.05|0.07|229.71M|244.39M 2021-12-04 08:21:02|01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US4657411066|6153|Itron Stock Price Today ITRI Live Ticker - Investing.com|2.77B|2770000000|61.14|322,097|-26.03%|60.12-122.31|60.07-63.02|62.46|45272251|1.18|1,058.70|2.02B|2020000000|0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.21|0.18|486.95M|527.45M|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4776|489.41M|535.91M|2021-05-03|May 03, 2021|03/2021|0.52|0.4173|519.57M|535.81M|2021-02-24|Feb 24, 2021|12/2020|0.65|0.3364|525.16M|569.76M|2020-11-02|Nov 02, 2020|09/2020|0.61|0.2486|540.18M|539.4M|2020-08-03|Aug 03, 2020|06/2020|0.03|-0.2|509.59M|498.47M|2020-05-04|May 04, 2020|03/2020|0.57|0.51|598.42M|612.12M|2020-02-24|Feb 24, 2020|12/2019|0.72|0.55|628.38M|598.83M 2021-12-04 08:21:06|01228|945652|/equities/masonite-international-corp|R2000GROWTH||USD|Industrials|Building Products|United States|CA5753851099|10500|Masonite International Corp Stock Price Today DOOR Live Ticker - Investing.com|2.61B|2610000000|109.95|135,737|13.78%|92.08-132.22|109.15-111.8|111.44|23778958|1.74|18.83|2.58B|2580000000|5.92|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||28|2021-11-08|Nov 08, 2021|09/2021|1.99|1.87|652.21M|675.04M|2021-08-09|Aug 09, 2021|06/2021|2.23|2.12|662.41M|634.28M|2021-05-04|May 04, 2021|03/2021|1.93|1.77|646.34M|602.03M|2021-02-24|Feb 24, 2021|12/2020|1.26|1.17|618.54M|572.63M|2020-11-02|Nov 02, 2020|09/2020|2.16|1.78|587.65M|583.56M|2020-08-03|Aug 03, 2020|06/2020|1.5|1.18|499.66M|489.24M|2020-05-05|May 05, 2020|03/2020|1.24|0.6|551.23M|520.32M|2020-02-18|Feb 18, 2020|12/2019|0.69|0.58|531.24M|533.23M 2021-12-04 08:21:09|01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US98943L1070|124|Zentalis Pharmaceuticals Llc Stock Price Today ZNTL Live Ticker - Investing.com|3.29B|3290000000|72.70|249,206|41.8%|34.48-87.19|72.47-78.76|78.19|45305544|-|-|-|-|-3.68|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.09|-1.26|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.34|-1.13|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-1.24|-0.93|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-1.01|-1.03|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.91|-0.735|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.78|-0.52|0.00|100K|2020-05-15|May 15, 2020|03/2019|-0.24|--|--|--|2020-05-15|May 15, 2020|03/2020|-2.88|-0.7|0.00|100K 2021-12-04 08:21:12|01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US13100M5094|785|Calix Stock Price Today CALX Live Ticker - Investing.com|4.17B|4170000000|65.46|561,430|179.98%|22.79-76.6|62.85-68.07|68.16|63756160|1.46|19.03|673M|673000000|3.58|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.2843|172.2M|167.59M|2021-07-26|Jul 26, 2021|06/2021|0.38|0.2714|168.67M|161.3M|2021-04-27|Apr 27, 2021|03/2021|0.39|0.192|162.07M|150.4M|2021-01-27|Jan 27, 2021|12/2020|0.45|0.332|170.03M|159.57M|2020-10-21|Oct 21, 2020|09/2020|0.32|0.184|150.51M|129.41M|2020-07-21|Jul 21, 2020|06/2020|1.7|0.06|119.02M|112.62M|2020-04-28|Apr 28, 2020|03/2020|-0.04|-0.07|101.7M|99.59M|2020-01-28|Jan 28, 2020|12/2019|0.09|0.08|120.19M|119.17M 2021-12-04 08:21:16|01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US5138471033|3200|Lancaster Colony Stock Price Today LANC Live Ticker - Investing.com|4.12B|4120000000|149.80|99,347|-11.33%|145.79-201.31|148.76-151.67|149.48|27530000|0.2|30.51|1.86B|1860000000|4.93|3.20|2.14%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.24|1.63|392.06M|406.8M|2021-08-26|Aug 26, 2021|06/2021|1.43|1.31|385.57M|368.29M|2021-05-04|May 04, 2021|03/2021|1.35|1.2|357.25M|340.03M|2021-02-04|Feb 04, 2021|12/2020|1.85|1.48|375.02M|362.97M|2020-11-04|Nov 04, 2020|09/2020|1.61|1.6|349.24M|342.07M|2020-08-27|Aug 27, 2020|06/2020|1.25|0.88|320.85M|298.63M|2020-05-05|May 05, 2020|03/2020|1.09|1.09|321.36M|315.77M|2020-02-04|Feb 04, 2020|12/2019|1.45|1.54|355.12M|364.7M 2021-12-04 08:21:20|01232|41272|/equities/shutterstock|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US8256901005|967|Shutterstock Stock Price Today SSTK Live Ticker - Investing.com|3.8B|3800000000|104.04|219,421|44.46%|62.21-128.36|102.15-112.86|112.5|36549234|1.12|41.53|748.57M|748570000|2.71|0.84|0.75%|Feb 24, 2022|2022-02-24||||||||||29|2021-10-26|Oct 26, 2021|09/2021|0.7|0.5775|194.44M|185.84M|2021-07-27|Jul 27, 2021|06/2021|1.02|0.6725|189.91M|180.12M|2021-04-27|Apr 27, 2021|03/2021|0.98|0.694|183.28M|176.17M|2021-02-11|Feb 11, 2021|12/2020|0.93|0.585|180.94M|174M|2020-10-27|Oct 27, 2020|09/2020|0.8|0.286|165.23M|160.81M|2020-07-28|Jul 28, 2020|06/2020|0.62|0.26|159.23M|149.99M|2020-04-28|Apr 28, 2020|03/2020|0.26|0.22|161.29M|166.82M|2020-02-13|Feb 13, 2020|12/2019|0.26|0.4|166.37M|170.5M 2021-12-04 08:21:24|01233|39328|/equities/commvault-system|R2000GROWTH||USD|Information Technology|Software|United States|US2041661024|2671|CommVault Stock Price Today CVLT Live Ticker - Investing.com|2.87B|2870000000|63.10|332,897|29.7%|49.03-84.22|62.51-63.35|63.06|45508675|0.59|127.92|740.59M|740590000|0.49|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.48|0.57|177.84M|184.82M|2021-07-27|Jul 27, 2021|06/2021|0.62|0.5186|182.97M|181.54M|2021-05-04|May 04, 2021|03/2021|0.59|0.4763|189.98M|182.3M|2021-01-27|Jan 27, 2021|12/2020|0.57|0.4725|187.99M|175.64M|2020-10-27|Oct 27, 2020|09/2020|0.45|0.3422|167.42M|164.71M|2020-07-28|Jul 28, 2020|06/2020|0.51|0.16|173.28M|152.85M|2020-05-12|May 12, 2020|03/2020|0.3|0.38|164.75M|173.03M|2020-01-29|Jan 29, 2020|12/2019|0.47|0.4|176.35M|172.69M 2021-12-04 08:21:27|01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||USD|Financial|Banks|United States|US53803X1054|755|Live Oak Bancshares Inc Stock Price Today LOB Live Ticker - Investing.com|3.58B|3580000000|82.56|254,307|90.76%|38.5-99.89|81.21-89.58|87.59|43401163|1.52|22.15|276.18M|276180000|3.73|0.12|0.14%|Jan 26, 2022|2022-01-26||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.76|0.658|98.69M|99M|2021-07-21|Jul 21, 2021|06/2021|1.41|0.568|141.57M|91.46M|2021-04-21|Apr 21, 2021|03/2021|0.88|0.606|101.01M|89.55M|2021-01-27|Jan 27, 2021|12/2020|0.69|0.5236|73.1M|83.09M|2020-10-21|Oct 21, 2020|09/2020|0.5253|0.27|88.13M|74.05M|2020-07-22|Jul 22, 2020|06/2020|0.09|0.04|63.31M|55.34M|2020-04-22|Apr 22, 2020|03/2020|-0.19|0.08|45.9M|52.07M|2020-01-22|Jan 22, 2020|12/2019|0.17|0.1|59.54M|55M 2021-12-04 08:21:32|01235|15927|/equities/dorman-products|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US2582781009|2681|Dorman Stock Price Today DORM Live Ticker - Investing.com|3.56B|3560000000|112.67|85,609|20.59%|86.22-122.96|112.05-114.33|113.56|31623755|0.73|27.12|1.25B|1250000000|4.15|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.18|1.22|348.43M|329.89M|2021-07-26|Jul 26, 2021|06/2021|1.1|1.04|310.64M|289.1M|2021-04-26|Apr 26, 2021|03/2021|1.04|1.04|288.01M|295.67M|2021-02-22|Feb 22, 2021|12/2020|1.19|0.9175|301.22M|269.75M|2020-10-28|Oct 28, 2020|09/2020|1.14|0.825|300.62M|271.25M|2020-07-29|Jul 29, 2020|06/2020|0.47|0.43|233.18M|201.07M|2020-04-27|Apr 27, 2020|03/2020|0.66|0.64|257.73M|236.16M|2020-02-24|Feb 24, 2020|12/2019|0.52|0.7|239.57M|265.89M 2021-12-04 08:21:35|01236|16769|/equities/nuvasive|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US6707041058|2700|NuVasive Stock Price Today NUVA Live Ticker - Investing.com|2.47B|2470000000|47.80|832,616|1.1%|44.8-72.61|47.41-49.25|49.13|51736141|1.19|-|1.13B|1130000000|-0.5|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.5198|270.84M|288.73M|2021-07-28|Jul 28, 2021|06/2021|0.6|0.4441|294.83M|285.56M|2021-05-05|May 05, 2021|03/2021|0.37|0.3497|271.25M|260.53M|2021-02-25|Feb 25, 2021|12/2020|0.59|0.5582|291.81M|298.36M|2020-10-29|Oct 29, 2020|09/2020|0.55|0.2432|295.28M|257.7M|2020-08-04|Aug 04, 2020|06/2020|-0.4|-0.47|203.61M|177.49M|2020-05-06|May 06, 2020|03/2020|0.48|0.4|259.88M|270.21M|2020-02-20|Feb 20, 2020|12/2019|0.73|0.64|310.35M|305.05M 2021-12-04 08:21:39|01237|16116|/equities/amicus-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US03152W1099|483|Amicus Stock Price Today FOLD Live Ticker - Investing.com|2.91B|2910000000|10.450|2,436,478|-52.24%|8.6-25.39|10.315-11.21|11.13|278645807|1.21|-|293.93M|293930000|-0.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.19|-0.1757|79.55M|80.11M|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.2161|77.41M|73.16M|2021-05-10|May 10, 2021|03/2021|-0.25|-0.2422|66.4M|71.7M|2021-03-01|Mar 01, 2021|12/2020|-0.27|-0.2297|70.6M|69.56M|2020-11-05|Nov 05, 2020|09/2020|-0.25|-0.2124|67.44M|64.81M|2020-08-10|Aug 10, 2020|06/2020|-0.2|-0.26|62.35M|62.46M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.28|60.5M|57.01M|2020-03-02|Mar 02, 2020|12/2019|-0.32|-0.35|55.29M|55.22M 2021-12-04 08:21:44|01238|1131264|/equities/kontoor-brands|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US50050N1037|14000|Kontoor Brands Inc Stock Price Today KTB Live Ticker - Investing.com|3.09B|3090000000|53.97|457,547|24.21%|35.48-69.16|53.54-55.2|53.98|57317473|-|16.35|2.46B|2460000000|3.3|1.84|3.41%|Mar 10, 2022|2022-03-10||||||||||15|2021-11-04|Nov 04, 2021|09/2021|1.28|1.03|652.3M|617.07M|2021-08-05|Aug 05, 2021|06/2021|0.7|0.3867|490.77M|479.41M|2021-05-06|May 06, 2021|03/2021|1.43|0.8877|651.76M|611.35M|2021-03-02|Mar 02, 2021|12/2020|1.23|0.9638|660.87M|643.23M|2020-10-29|Oct 29, 2020|09/2020|1.33|0.5763|583.22M|549.12M|2020-08-06|Aug 06, 2020|06/2020|-0.22|-0.4|349.25M|292.27M|2020-05-07|May 07, 2020|03/2020|0.27|0.22|504.5M|522.47M|2020-03-05|Mar 05, 2020|12/2019|0.97|0.92|652.61M|683.26M 2021-12-04 08:21:47|01239|41209|/equities/evertec-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|PR30040P1032|2500|Evertec Inc Stock Price Today EVTC Live Ticker - Investing.com|3.33B|3330000000|47.00|254,633|22.78%|33.85-48.58|43.42-47.66|44.67|70859128|0.88|21.40|568.76M|568760000|2.09|0.20|0.45%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.6186|145.88M|142.65M|2021-08-03|Aug 03, 2021|06/2021|0.78|0.57|149.15M|138.29M|2021-04-29|Apr 29, 2021|03/2021|0.62|0.54|139.53M|133.01M|2021-03-01|Mar 01, 2021|12/2020|0.59|0.5517|134.2M|133.45M|2020-10-29|Oct 29, 2020|09/2020|0.65|0.4163|136.51M|119.94M|2020-08-04|Aug 04, 2020|06/2020|0.38|0.35|117.94M|110.23M|2020-05-08|May 08, 2020|03/2020|0.46|0.46|121.94M|120M|2020-02-25|Feb 25, 2020|12/2019|0.48|0.49|127.19M|121.69M 2021-12-04 08:21:51|01240|16148|/equities/forward-air-corp|R2000GROWTH||USD|Industrials|Air Freight & Logistics|United States|US3498531017|3959|Forward Air Stock Price Today FWRD Live Ticker - Investing.com|2.76B|2760000000|102.45|123,940|39.86%|70.93-109.22|101.66-105.07|102.8|26958243|1.17|30.23|1.92B|1920000000|3.39|0.84|0.82%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.14|1.07|419.6M|419.8M|2021-07-29|Jul 29, 2021|06/2021|1.11|0.9733|420.7M|391.5M|2021-04-29|Apr 29, 2021|03/2021|0.6|0.5733|362.2M|341.94M|2021-02-11|Feb 11, 2021|12/2020|0.55|0.7233|350.3M|344.12M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.43|332M|323M|2020-07-30|Jul 30, 2020|06/2020|0.33|0.08|281.7M|281.78M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.41|342.5M|342.63M|2020-02-06|Feb 06, 2020|12/2019|0.85|0.93|381.5M|386.1M 2021-12-04 08:21:55|01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US9780971035|3400|Wolverine Stock Price Today WWW Live Ticker - Investing.com|2.61B|2610000000|31.69|491,619|6.81%|28.45-44.74|31.49-32.23|32.1|82369343|1.86|-|2.29B|2290000000|-1.13|0.40|1.25%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.62|0.5986|636.7M|652.74M|2021-07-29|Jul 29, 2021|06/2021|0.65|0.4995|631.9M|572.73M|2021-05-12|May 12, 2021|03/2021|0.4|0.3985|510.7M|511.78M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.1725|509.6M|479.21M|2020-11-05|Nov 05, 2020|09/2020|0.34|0.2733|493.1M|460.81M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.12|349.1M|312.66M|2020-04-22|Apr 22, 2020|03/2020|0.29|0.15|439.3M|453.47M|2020-02-25|Feb 25, 2020|12/2019|0.59|0.58|609.3M|613.26M 2021-12-04 08:21:59|01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US3463751087|2166|FormFactor Stock Price Today FORM Live Ticker - Investing.com|3.2B|3200000000|40.95|293,393|-2.2%|32.69-52.39|40.46-44.12|41.67|78207417|1.31|42.23|761.72M|761720000|0.97|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.4|0.3586|189.96M|188.51M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.3243|188.08M|185.84M|2021-04-28|Apr 28, 2021|03/2021|0.38|0.3867|186.76M|183M|2021-02-03|Feb 03, 2021|12/2020|0.44|0.39|197.15M|183.95M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.3533|178M|175.72M|2020-07-30|Jul 30, 2020|06/2020|0.33|0.28|157.82M|156M|2020-05-06|May 06, 2020|03/2020|0.33|0.21|160.75M|139.07M|2020-02-05|Feb 05, 2020|12/2019|0.41|0.31|178.63M|173.99M 2021-12-04 08:22:02|01243|15369|/equities/allegiant-travel|R2000GROWTH||USD|Industrials|Airlines|United States|US01748X1028|4261|Allegiant Stock Price Today ALGT Live Ticker - Investing.com|3.11B|3110000000|174.45|152,621|-3.44%|163.6-271.29|171.2-178.15|178.43|17822199|1.59|27.80|1.46B|1460000000|6.28|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.644|459.5M|454.87M|2021-07-28|Jul 28, 2021|06/2021|3.46|2.88|472.43M|460.29M|2021-05-04|May 04, 2021|03/2021|-3.58|-3.1|279.12M|294.19M|2021-02-03|Feb 03, 2021|12/2020|-1.12|-2.31|246.6M|245.7M|2020-10-28|Oct 28, 2020|09/2020|-4.28|-5.14|200.98M|193.79M|2020-07-29|Jul 29, 2020|06/2020|-5.96|-5.31|133.3M|130.71M|2020-05-12|May 12, 2020|03/2020|2.05|0.53|409.18M|411.51M|2020-01-29|Jan 29, 2020|12/2019|3.72|3.83|461.07M|458.88M 2021-12-04 08:22:05|01244|1162166|/equities/nikola-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US6541101050|450|Nikola Corp Stock Price Today NKLA Live Ticker - Investing.com|3.82B|3820000000|9.45|11,183,367|-50.21%|9.02-30.37|9.22-9.96|9.88|404377685|0.69|-|-|-|-1.71|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-0.22|-0.2527|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.2|-0.3011|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.14|-0.2742|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.17|-0.2357|0.00|10K|2020-11-09|Nov 09, 2020|09/2020|-0.16|-0.195|0.00|0.00|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.13|36K|15K|2020-06-03|Jun 03, 2020|03/2020|-0.1055|-0.08|60K|58K|2020-03-06|Mar 06, 2020|12/2019|0.01|--|59.00K|-- 2021-12-04 08:22:10|01245|1142294|/equities/health-catalyst|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US42225T1079|1000|Health Catalyst Inc Stock Price Today HCAT Live Ticker - Investing.com|2.02B|2020000000|38.90|416,803|5.88%|36.9-59.5|38.75-43.01|42.76|52055293|-|-|230.5M|230500000|-3.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.2174|61.74M|60.81M|2021-08-05|Aug 05, 2021|06/2021|-0.0017|-0.1368|59.63M|56.6M|2021-05-06|May 06, 2021|03/2021|-0.06|-0.17|55.85M|54.3M|2021-02-25|Feb 25, 2021|12/2020|-0.16|-0.1981|53.28M|52.04M|2020-11-10|Nov 10, 2020|09/2020|-0.21|-0.2669|47.19M|44.6M|2020-08-11|Aug 11, 2020|06/2020|-0.15|-0.24|43.26M|42.29M|2020-05-12|May 12, 2020|03/2020|-0.16|-0.25|45.12M|43.47M|2020-02-27|Feb 27, 2020|12/2019|-0.21|-0.29|43.5M|41.76M 2021-12-04 08:22:14|01246|41321|/equities/ptc-therape|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US69366J2006|963|PTC Therapeutics Inc Stock Price Today PTCT Live Ticker - Investing.com|2.5B|2500000000|35.36|503,460|-44.88%|34.85-70.82|35.12-37.54|37.11|70697900|0.9|-|492.22M|492220000|-6.49|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-1.89|-1.66|138.74M|120.44M|2021-07-29|Jul 29, 2021|06/2021|-1.68|-1.81|116.68M|110.13M|2021-05-04|May 04, 2021|03/2021|-1.83|-1.54|117.94M|98.82M|2021-02-25|Feb 25, 2021|12/2020|-1.08|-0.9169|118.86M|113.35M|2020-10-29|Oct 29, 2020|09/2020|-1.03|-0.8231|118.4M|112.21M|2020-08-05|Aug 05, 2020|06/2020|-2.78|-1.3|75.24M|82.04M|2020-04-30|Apr 30, 2020|03/2020|-1.81|-1.33|68.26M|80.02M|2020-03-02|Mar 02, 2020|12/2019|-1.37|-0.45|96.46M|95.19M 2021-12-04 08:22:18|01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US0078001056|4969|Aerojet Rocketdyne Holdings Inc Stock Price Today AJRD Live Ticker - Investing.com|3.42B|3420000000|43.17|489,474|25.13%|35.61-49.84|42.69-43.32|43.3|79300624|0.4|25.26|2.15B|2150000000|1.71|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.58|0.4669|545.3M|548.27M|2021-07-26|Jul 26, 2021|06/2021|0.59|0.44|556.9M|535.7M|2021-04-26|Apr 26, 2021|03/2021|0.36|0.4448|496.1M|510.6M|2021-02-18|Feb 18, 2021|12/2020|0.47|0.4588|556.5M|545.64M|2020-10-26|Oct 26, 2020|09/2020|0.38|0.4583|527.7M|519.05M|2020-07-27|Jul 27, 2020|06/2020|0.46|0.4|512.4M|495.3M|2020-04-28|Apr 28, 2020|03/2020|0.35|0.44|476.1M|518.5M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.44|523M|506.12M 2021-12-04 08:22:21|01248|998046|/equities/r1-rcm-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US7493971052|15000|R1 RCM Inc Stock Price Today RCM Live Ticker - Investing.com|6.68B|6680000000|24.06|995,592|13.87%|18.71-31.28|23.88-24.55|24.18|277604245|0.71|-|1.4B|1400000000|-2.06|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-02|Nov 02, 2021|09/2021|0.1854|0.11|379.7M|372.82M|2021-08-03|Aug 03, 2021|06/2021|0.1396|0.09|353.4M|343.94M|2021-05-04|May 04, 2021|03/2021|0.1052|0.0767|342.6M|338.75M|2021-02-18|Feb 18, 2021|12/2020|0.1243|0.08|328.4M|315.21M|2020-11-03|Nov 03, 2020|09/2020|0.1052|0.038|307.2M|295.39M|2020-08-04|Aug 04, 2020|06/2020|0.1162|0.07|314.7M|304.95M|2020-05-05|May 05, 2020|03/2020|0.162|0.08|320.5M|318.76M|2020-02-20|Feb 20, 2020|12/2019|0.0823|0.11|314M|318.36M 2021-12-04 08:22:25|01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US89679E3009|1182|Triumph Bancorp Stock Price Today TBK Live Ticker - Investing.com|3.19B|3190000000|128.70|149,444|177.43%|44.58-135.57|127.35-135.08|132.49|24767815|0.93|28.10|217.37M|217370000|4.58|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||28|2021-10-20|Oct 20, 2021|09/2021|0.94|1.08|103.83M|108.78M|2021-07-21|Jul 21, 2021|06/2021|1.17|1.02|104.18M|99.32M|2021-04-21|Apr 21, 2021|03/2021|1.13|0.9057|97.31M|89.25M|2021-01-21|Jan 21, 2021|12/2020|0.8921|0.8283|89.93M|85.67M|2020-10-19|Oct 19, 2020|09/2020|0.91|0.485|84.87M|78.29M|2020-07-20|Jul 20, 2020|06/2020|0.25|0.07|74.52M|71.49M|2020-04-20|Apr 20, 2020|03/2020|-0.18|0.29|69.98M|71M|2020-01-21|Jan 21, 2020|12/2019|0.66|0.61|75.07M|75.2M 2021-12-04 08:22:29|01250|1056241|/equities/apollo-medical|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US03763A2078|630|Apollo Medical Holdings Inc Stock Price Today AMEH Live Ticker - Investing.com|3.37B|3370000000|75.53|675,446|327.21%|17-133.23|72.91-88.79|88.54|44623351|0.23|47.71|755.6M|755600000|1.58|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.74|0.34|227.12M|189.08M|2021-08-05|Aug 05, 2021|06/2021|0.28|0.21|175.64M|170.89M|2021-05-05|May 05, 2021|03/2021|0.3|0.22|176.06M|171.7M|2021-03-10|Mar 10, 2021|12/2020|0.27|0.18|176.78M|164.5M|2020-11-04|Nov 04, 2020|09/2020|0.45|0.22|180.12M|167.27M|2020-08-07|Aug 07, 2020|06/2020|0.19|0.07|165.17M|163.3M|2020-05-27|May 27, 2020|03/2020|0.11|0.04|165.11M|166.21M|2020-03-12|Mar 12, 2020|12/2019|0.18|0.2|178.75M|153.68M 2021-12-04 08:22:32|01251|940825|/equities/caredx-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US14167L1035|466|Caredx Inc Stock Price Today CDNA Live Ticker - Investing.com|2.24B|2240000000|42.38|703,492|-30.92%|39.16-99.83|40.22-43.6|43.3|52802200|0.58|-|275.82M|275820000|-0.35|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||30|2021-10-28|Oct 28, 2021|09/2021|-0.23|-0.1375|75.59M|74.11M|2021-07-29|Jul 29, 2021|06/2021|-0.04|-0.086|74.19M|67.76M|2021-05-05|May 05, 2021|03/2021|-0.01|-0.118|67.4M|61.05M|2021-02-24|Feb 24, 2021|12/2020|-0.07|-0.1378|58.64M|55.51M|2020-10-29|Oct 29, 2020|09/2020|-0.06|-0.196|53.37M|51.9M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.15|41.8M|35.61M|2020-04-30|Apr 30, 2020|03/2020|-0.14|-0.13|38.38M|38.02M|2020-02-27|Feb 27, 2020|12/2019|-0.11|-0.16|35.82M|35.78M 2021-12-04 08:22:36|01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media & Services|United States|US9858171054|3900|Yelp Stock Price Today YELP Live Ticker - Investing.com|2.51B|2510000000|34.35|729,342|9.67%|26.3-43.86|33.88-35.22|34.84|73016049|1.76|70.73|991.63M|991630000|0.49|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.23|-0.0058|269.16M|261.72M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.094|257.19M|245.52M|2021-05-06|May 06, 2021|03/2021|-0.08|-0.2564|232.1M|228.39M|2021-02-09|Feb 09, 2021|12/2020|0.27|-0.0045|233.2M|228.22M|2020-11-05|Nov 05, 2020|09/2020|-0.01|-0.3482|220.81M|202.79M|2020-08-06|Aug 06, 2020|06/2020|-0.33|-0.51|169.03M|152.58M|2020-05-07|May 07, 2020|03/2020|-0.22|-0.09|249.9M|229.84M|2020-02-13|Feb 13, 2020|12/2019|0.24|0.26|268.82M|273.2M 2021-12-04 08:22:39|01253|945066|/equities/shake-shack-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US8190471016|7429|Shake Shack Inc Stock Price Today SHAK Live Ticker - Investing.com|2.94B|2940000000|69.82|921,880|-18.33%|68.23-138.38|68.59-73.43|73.31|42061632|1.54|-|694.15M|694150000|-0.48|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||27|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.0582|193.9M|197.48M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0745|187.46M|181.01M|2021-05-06|May 06, 2021|03/2021|0.04|-0.086|155.28M|161.9M|2021-02-25|Feb 25, 2021|12/2020|-0.03|-0.1138|157.51M|157.5M|2020-10-29|Oct 29, 2020|09/2020|-0.11|-0.2146|130.4M|125.25M|2020-07-30|Jul 30, 2020|06/2020|-0.45|-0.36|91.79M|91.8M|2020-05-04|May 04, 2020|03/2020|0.02|-0.01|143.17M|143M|2020-02-24|Feb 24, 2020|12/2019|0.06|-0.01|151.44M|153.01M 2021-12-04 08:22:44|01254|20752|/equities/federal-signal-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US3138551086|3500|Federal Signal Stock Price Today FSS Live Ticker - Investing.com|2.69B|2690000000|43.99|207,699|43.01%|31.7-48.88|43.65-44.73|44.26|61071969|1.02|25.57|1.21B|1210000000|1.73|0.36|0.81%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.48|0.4583|298.3M|327.36M|2021-07-29|Jul 29, 2021|06/2021|0.5|0.4483|334.7M|304.7M|2021-05-04|May 04, 2021|03/2021|0.38|0.3329|278.8M|279.07M|2021-02-25|Feb 25, 2021|12/2020|0.44|0.4086|294.8M|291.57M|2020-10-29|Oct 29, 2020|09/2020|0.42|0.375|279.8M|282.93M|2020-07-29|Jul 29, 2020|06/2020|0.42|0.31|270.1M|264.27M|2020-04-29|Apr 29, 2020|03/2020|0.39|0.33|286.1M|299.78M|2020-02-27|Feb 27, 2020|12/2019|0.48|0.42|314.4M|308.74M 2021-12-04 08:22:48|01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23282W6057|184|Cytokinetics Stock Price Today CYTK Live Ticker - Investing.com|2.98B|2980000000|35.50|854,239|103.32%|16.05-42.87|35.01-38.5|38.15|83882953|1.22|-|21.55M|21550000|-3.15|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.95|-0.776|5.44M|5.98M|2021-08-05|Aug 05, 2021|06/2021|-0.86|-0.66|2.84M|5.52M|2021-05-06|May 06, 2021|03/2021|-0.66|-0.5838|6.55M|6.57M|2021-02-25|Feb 25, 2021|12/2020|-0.62|-0.4343|6.72M|23.76M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.3375|41.69M|4.02M|2020-08-06|Aug 06, 2020|06/2020|-0.68|-0.57|3.59M|4.07M|2020-05-06|May 06, 2020|03/2020|-0.66|-0.5|3.83M|5.01M|2020-03-03|Mar 03, 2020|12/2019|-0.52|-0.44|5.21M|7.2M 2021-12-04 08:22:51|01256|1089332|/equities/cushman-wakefield|R2000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|GB00BFZ4N465|50000|Cushman & Wakefield plc Stock Price Today CWK Live Ticker - Investing.com|4.21B|4210000000|18.83|1,093,507|18.28%|13.89-20.27|18.56-18.91|18.66|223469321|1.38|55.70|8.78B|8780000000|0.34|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||16|2021-11-04|Nov 04, 2021|09/2021|0.3361|0.2763|1.7B|1.54B|2021-08-05|Aug 05, 2021|06/2021|0.5|0.2212|1.63B|1.4B|2021-05-06|May 06, 2021|03/2021|-0.0688|-0.0114|1.34B|1.27B|2021-02-25|Feb 25, 2021|12/2020|0.43|0.3529|2.27B|1.5B|2020-11-05|Nov 05, 2020|09/2020|0.0352|0.1726|1.33B|1.2B|2020-08-06|Aug 06, 2020|06/2020|0.19|0.08|1.17B|1.25B|2020-05-07|May 07, 2020|03/2020|0.03|0.14|1.32B|1.44B|2020-02-27|Feb 27, 2020|12/2019|0.6039|0.73|1.9B|1.88B 2021-12-04 08:22:56|01257|21166|/equities/kadant-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US48282T1043|2600|Kadant Stock Price Today KAI Live Ticker - Investing.com|2.67B|2670000000|230.35|36,070|78.04%|129.55-240.47|228.64-236.25|236|11604062|1.27|36.09|736.49M|736490000|6.54|1.00|0.42%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.97|1.67|200M|199.71M|2021-08-03|Aug 03, 2021|06/2021|2.01|1.53|195.81M|177.91M|2021-05-04|May 04, 2021|03/2021|1.43|1.36|172.46M|170.02M|2021-02-17|Feb 17, 2021|12/2020|1.54|1.31|168.43M|163.76M|2020-10-27|Oct 27, 2020|09/2020|1.31|0.974|154.61M|144.49M|2020-07-28|Jul 28, 2020|06/2020|1.06|0.74|153M|150.01M|2020-04-29|Apr 29, 2020|03/2020|1.09|0.88|159M|160.93M|2020-02-12|Feb 12, 2020|12/2019|1.32|1.28|182.66M|173.39M 2021-12-04 08:22:59|01258|21050|/equities/ameresco-inc|R2000GROWTH||USD|Industrials|Construction & Engineering|United States|US02361E1082|1141|Ameresco Stock Price Today AMRC Live Ticker - Investing.com|4.19B|4190000000|81.34|345,898|84.4%|37.7-101.86|78.28-86.98|87.74|51559460|0.62|68.45|1.11B|1110000000|1.28|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.41|0.335|273.68M|304.49M|2021-08-02|Aug 02, 2021|06/2021|0.34|0.2608|273.92M|259.49M|2021-05-04|May 04, 2021|03/2021|0.25|0.0933|252.2M|204.88M|2021-03-01|Mar 01, 2021|12/2020|0.47|0.2886|314.32M|265.57M|2020-11-02|Nov 02, 2020|09/2020|0.38|0.25|282.51M|247.12M|2020-08-03|Aug 03, 2020|06/2020|0.19|0.08|223.04M|194.74M|2020-05-04|May 04, 2020|03/2020|0.15|0.08|212.41M|175.72M|2020-03-02|Mar 02, 2020|12/2019|0.46|0.39|306.61M|291.3M 2021-12-04 08:23:03|01259|15986|/equities/8x8-inc|R2000GROWTH||USD|Information Technology|Software|United States|US2829141009|1696|8x8 Stock Price Today EGHT Live Ticker - Investing.com|2.03B|2030000000|17.72|900,821|-13.31%|17.37-39.17|17.27-18.53|18.63|114287814|1.11|-|581.3M|581300000|-1.57|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.01|0.007|151.56M|148.29M|2021-08-04|Aug 04, 2021|06/2021|0.01|0.004|148.33M|142.97M|2021-05-10|May 10, 2021|03/2021|0.00|-0.0094|144.72M|140.03M|2021-01-28|Jan 28, 2021|12/2020|-0.02|-0.0294|136.7M|132.82M|2020-10-28|Oct 28, 2020|09/2020|-0.03|-0.0718|129.13M|126.04M|2020-07-30|Jul 30, 2020|06/2020|-0.07|-0.12|121.81M|120.65M|2020-05-12|May 12, 2020|03/2020|-0.12|-0.14|121.48M|119.33M|2020-02-04|Feb 04, 2020|12/2019|-0.17|-0.17|118.57M|114.1M 2021-12-04 08:23:05|01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US68269G1076|2940|1Life Healthcare Inc Stock Price Today ONEM Live Ticker - Investing.com|2.95B|2950000000|15.44|1,896,499|-57.04%|14.91-59.82|14.91-16.54|16.24|190888777|-|-|513.14M|513140000|-1.16|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||13|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.3561|151.33M|145.71M|2021-08-04|Aug 04, 2021|06/2021|-0.3|-0.1779|120.42M|115.61M|2021-05-12|May 12, 2021|03/2021|-0.29|-0.1417|121.35M|116.24M|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.132|121.8M|106.78M|2020-11-10|Nov 10, 2020|09/2020|-0.13|-0.183|101.67M|86.15M|2020-08-12|Aug 12, 2020|06/2020|-0.24|-0.32|78M|62.54M|2020-05-13|May 13, 2020|03/2020|-0.4|-0.17|78.76M|74.97M|2020-03-18|Mar 18, 2020|12/2019|-1.03|-0.14|77.39M|76.14M 2021-12-04 08:23:08|01261|39267|/equities/energizer-hldgs|R2000GROWTH||USD|Consumer Staples|Household Products|United States|US29272W1099|5900|Energizer Stock Price Today ENR Live Ticker - Investing.com|2.57B|2570000000|38.43|639,825|-10.79%|36.14-52.85|37.67-38.63|37.62|66864624|1.11|18.39|3.02B|3020000000|2.05|1.20|3.19%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7223|766M|735.95M|2021-08-09|Aug 09, 2021|06/2021|0.74|0.6748|721.8M|660.94M|2021-05-10|May 10, 2021|03/2021|0.77|0.6018|685.1M|625.86M|2021-02-08|Feb 08, 2021|12/2020|1.17|0.893|848.6M|789.99M|2020-11-12|Nov 12, 2020|09/2020|0.59|0.8088|763M|747.24M|2020-08-05|Aug 05, 2020|06/2020|0.5|0.59|658M|640.23M|2020-05-07|May 07, 2020|03/2020|0.37|0.36|587M|587.49M|2020-02-05|Feb 05, 2020|12/2019|0.85|0.97|736.8M|734.84M 2021-12-04 08:23:12|01262|1061933|/equities/cardlytics-inc|R2000GROWTH||USD|Communication Services|Media|United States|US14161W1053|591|Cardlytics Inc Stock Price Today CDLX Live Ticker - Investing.com|2.07B|2070000000|62.36|352,735|-47.07%|60.77-161.47|60.66-66.72|66.05|33269151|2.42|-|297.37M|297370000|-3.81|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-1.35|-0.9525|64.98M|62.09M|2021-08-03|Aug 03, 2021|06/2021|-1.43|-0.654|58.85M|62.87M|2021-05-04|May 04, 2021|03/2021|-0.85|-0.58|53.23M|51.07M|2021-03-01|Mar 01, 2021|12/2020|-0.24|-0.3914|67.08M|60.89M|2020-11-02|Nov 02, 2020|09/2020|-0.56|-0.6017|46.08M|38.82M|2020-08-04|Aug 04, 2020|06/2020|-0.73|-0.57|28.22M|30.78M|2020-05-11|May 11, 2020|03/2020|-0.51|-0.37|45.51M|42.96M|2020-03-03|Mar 03, 2020|12/2019|0.12|-0.18|69.29M|64.63M 2021-12-04 08:23:16|01263|968968|/equities/editas-medicine|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US28106W1036|235|Editas Medicine Inc Stock Price Today EDIT Live Ticker - Investing.com|1.88B|1880000000|27.72|1,473,998|-16.58%|27.25-99.95|27.22-30.13|30.03|67648084|2|-|24.5M|24500000|-3.25|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||23|2021-11-08|Nov 08, 2021|09/2021|-0.57|-0.8129|6.2M|4.74M|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.8235|379K|6.03M|2021-05-05|May 05, 2021|03/2021|-0.86|-0.7438|6.5M|5.83M|2021-02-25|Feb 25, 2021|12/2020|-1|-0.76|11.42M|5.64M|2020-11-05|Nov 05, 2020|09/2020|0.12|-0.626|62.84M|6.36M|2020-08-06|Aug 06, 2020|06/2020|-0.43|-0.79|10.75M|6.34M|2020-05-07|May 07, 2020|03/2020|-0.69|-0.79|5.72M|6.73M|2020-02-26|Feb 26, 2020|12/2019|-0.74|0.05|12.3M|44.61M 2021-12-04 08:23:19|01264|1156642|/equities/schrodinger-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US80810D1037|449|Schrodinger Inc Stock Price Today SDGR Live Ticker - Investing.com|2.58B|2580000000|36.33|655,501|-43.84%|35.3-116.91|35.23-38.4|38.23|70895713|-|-|124.79M|124790000|-1.15|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||13|2021-11-10|Nov 10, 2021|09/2021|-0.49|-0.374|29.85M|31.58M|2021-08-12|Aug 12, 2021|06/2021|-0.49|-0.268|29.78M|29.88M|2021-05-11|May 11, 2021|03/2021|0.00|-0.15|32.13M|29.23M|2021-03-04|Mar 04, 2021|12/2020|-0.11|-0.035|33M|37.87M|2020-11-12|Nov 12, 2020|09/2020|0.05|-0.0575|25.8M|23.03M|2020-08-10|Aug 10, 2020|06/2020|-0.05|-0.28|23.09M|17.93M|2020-05-13|May 13, 2020|03/2020|-0.34|-0.23|26.17M|22.21M|2020-02-26|Feb 26, 2020|12/2019|-0.185|-0.3|25.82M|25.80M 2021-12-04 08:23:22|01265|955558|/equities/appfolio-inc|R2000GROWTH||USD|Information Technology|Software|United States|US03783C1009|1335|Appfolio Inc Stock Price Today APPF Live Ticker - Investing.com|4.05B|4050000000|116.74|92,806|-27.59%|110.22-186.59|115.3-120.82|118.93|34667941|1.03|2,286.78|336.2M|336200000|0.05|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||26|2021-11-08|Nov 08, 2021|09/2021|-0.0041|0.072|95.81M|93.5M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.096|89.04M|89.18M|2021-05-10|May 10, 2021|03/2021|0.01|0.062|78.92M|79.38M|2021-03-01|Mar 01, 2021|12/2020|-0.01|0.072|72.43M|73.55M|2020-11-09|Nov 09, 2020|09/2020|3.86|0.175|84.09M|84.53M|2020-08-03|Aug 03, 2020|06/2020|0.54|0.12|81.04M|77.8M|2020-05-04|May 04, 2020|03/2020|0.06|0.05|72.5M|72.42M|2020-03-02|Mar 02, 2020|12/2019|0.12|0.03|67.36M|66.62M 2021-12-04 08:23:26|01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||USD|Materials|Metals & Mining|United States|US5533681012|277|Mp Materials Corp Stock Price Today MP Live Ticker - Investing.com|7.37B|7370000000|41.48|2,575,750|87.61%|23.19-51.77|40.24-43.85|43.98|177747598|-|124.06|367.15M|367150000|0.35|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||7|2021-11-04|Nov 04, 2021|09/2021|0.269|0.1724|99.75M|77.1M|2021-08-05|Aug 05, 2021|06/2021|0.1731|0.1217|73.12M|59.14M|2021-05-06|May 06, 2021|03/2021|0.1293|0.0899|59.97M|49.06M|2021-03-18|Mar 18, 2021|12/2020|0.178|0.0336|42.18M|37.51M|2020-11-23|Nov 23, 2020|09/2020|0.0777|0.0584|41.02M|--|2020-07-31|Jul 31, 2020|06/2020|-0.01|--|134.3M|--|2020-06-09|Jun 09, 2020|03/2020|-0|--|134.3M|--| 2021-12-04 08:23:32|01267|15446|/equities/gentherm|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US37253A1034|11519|Gentherm Stock Price Today THRM Live Ticker - Investing.com|2.86B|2860000000|85.96|201,616|46.07%|60.19-89.59|84.93-88|87.36|33228558|1.32|26.77|1.09B|1090000000|3.21|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.6843|243.38M|254.34M|2021-07-29|Jul 29, 2021|06/2021|0.85|0.652|266.01M|244.72M|2021-04-29|Apr 29, 2021|03/2021|1.04|0.67|288.54M|250.76M|2021-03-01|Mar 01, 2021|12/2020|1.16|0.708|288.88M|256.22M|2020-10-29|Oct 29, 2020|09/2020|0.91|0.494|259.54M|229.38M|2020-08-04|Aug 04, 2020|06/2020|-0.3|-0.48|136.06M|118.54M|2020-05-07|May 07, 2020|03/2020|0.511|0.45|228.61M|224.28M|2020-02-19|Feb 19, 2020|12/2019|0.65|0.3|230.38M|224.06M 2021-12-04 08:23:35|01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US60786M1053|897|Moelis & Co Stock Price Today MC Live Ticker - Investing.com|4.22B|4220000000|61.37|380,811|59.53%|38.6-77.49|60.8-63.47|62.89|68768374|1.23|10.70|1.54B|1540000000|5.88|2.40|3.82%|Feb 09, 2022|2022-02-09||||||||||29|2021-10-27|Oct 27, 2021|09/2021|1.77|1.28|490.82M|394.37M|2021-07-21|Jul 21, 2021|06/2021|1.19|0.8263|360.91M|274.4M|2021-04-28|Apr 28, 2021|03/2021|1.02|0.8845|263.87M|252.78M|2021-02-10|Feb 10, 2021|12/2020|1.99|1.34|422.03M|311.09M|2020-10-26|Oct 26, 2020|09/2020|0.54|0.0258|207.6M|141.57M|2020-07-29|Jul 29, 2020|06/2020|-0.11|-0.16|159.94M|146.57M|2020-04-22|Apr 22, 2020|03/2020|0.45|0.34|153.71M|150.29M|2020-02-05|Feb 05, 2020|12/2019|0.38|0.26|223.53M|214.52M 2021-12-04 08:23:37|01269|1082075|/equities/domo-inc|R2000GROWTH||USD|Information Technology|Software|United States|US2575541055|756|Domo Inc Stock Price Today DOMO Live Ticker - Investing.com|1.55B|1550000000|48.26|326,073|26.14%|42.23-98.35|47.81-62.5|65.15|32159056|2.9|-|244.81M|244810000|-2.81|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||19|2021-12-02|Dec 02, 2021|10/2021|-0.32|-0.344|65.08M|64.32M|2021-08-26|Aug 26, 2021|07/2021|-0.3|-0.36|62.83M|60.86M|2021-05-27|May 27, 2021|04/2021|-0.26|-0.436|60.06M|57.24M|2021-03-11|Mar 11, 2021|01/2021|-0.32|-0.4307|56.84M|54.04M|2020-12-03|Dec 03, 2020|10/2020|-0.4|-0.4362|53.65M|51.75M|2020-09-03|Sep 03, 2020|07/2020|-0.37|-0.5|51.13M|49.02M|2020-06-04|Jun 04, 2020|04/2020|-0.65|-0.91|48.56M|45.65M|2020-03-10|Mar 10, 2020|01/2020|-0.85|-0.96|46.17M|45.71M 2021-12-04 08:23:42|01270|1166011|/equities/outset-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US6901451079|313|Outset Medical Inc Stock Price Today OM Live Ticker - Investing.com|2.09B|2090000000|44.35|436,604|-15.36%|36.03-60.98|43.59-46.15|46.25|47094315|-|-|91.71M|91710000|-2.77|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||10|2021-11-03|Nov 03, 2021|09/2021|-0.59|-0.7129|26.3M|25.13M|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.6867|25.2M|23.73M|2021-05-05|May 05, 2021|03/2021|-0.56|-0.8033|22.9M|21.45M|2021-03-09|Mar 09, 2021|12/2020|-0.6|-0.664|17.2M|13.76M|2020-11-11|Nov 11, 2020|09/2020|-2.31|-2.27|13.76M|11.53M|2020-09-02|Sep 02, 2020|06/2020|-2.58|--|11.74M|--|2020-08-21|Aug 21, 2020|06/2019|-0.42|--|2.87M|--|2020-08-21|Aug 21, 2020|12/2019|-1.67|--|15.08M|-- 2021-12-04 08:23:46|01271|1073204|/equities/zuora-inc|R2000GROWTH||USD|Information Technology|Software|United States|US98983V1061|1190|Zuora Inc Stock Price Today ZUO Live Ticker - Investing.com|2.38B|2380000000|19.12|891,802|62.31%|11.4-23.25|18.15-19.75|19.63|124600000|2.21|-|335.34M|335340000|-0.68|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-12-01|Dec 01, 2021|10/2021|-0.02|-0.03|89.23M|86.56M|2021-08-25|Aug 25, 2021|07/2021|-0.04|-0.0375|86.49M|83.41M|2021-05-26|May 26, 2021|04/2021|-0.02|-0.04|80.33M|79M|2021-03-11|Mar 11, 2021|01/2021|-0.02|-0.046|79.29M|76.05M|2020-12-03|Dec 03, 2020|10/2020|-0.01|-0.046|77.25M|73.93M|2020-09-02|Sep 02, 2020|07/2020|0.00|-0.07|74.99M|73.46M|2020-06-03|Jun 03, 2020|04/2020|-0.06|-0.1|73.9M|69.45M|2020-03-12|Mar 12, 2020|01/2020|-0.09|-0.1|70.39M|71.93M 2021-12-04 08:23:50|01272|39273|/equities/covanta-hldg|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US22282E1029|4000|Covanta Stock Price Today CVA Live Ticker - Investing.com|2.69B|2690000000|20.26|1,018,520|61.56%|12.47-20.26|20.23-20.26|20.24|132988242|1.38|112.53|2.03B|2030000000|0.18|0.32|1.58%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.2925|0.1536|539M|516.77M|2021-07-28|Jul 28, 2021|06/2021|-0.14|-0.0155|506M|499.22M|2021-04-29|Apr 29, 2021|03/2021|0.01|-0.1408|498M|478.85M|2021-02-18|Feb 18, 2021|12/2020|0.09|-0.0052|491M|489.53M|2020-10-29|Oct 29, 2020|09/2020|0.04|-0.0298|491M|465.7M|2020-07-30|Jul 30, 2020|06/2020|-0.1|-0.2|454M|453.11M|2020-05-07|May 07, 2020|03/2020|-0.095|-0.22|468M|458.29M|2020-02-20|Feb 20, 2020|12/2019|0.09|0.08|485M|480.68M 2021-12-04 08:23:59|01273|17405|/equities/techtarget|R2000GROWTH||USD|Communication Services|Media|United States|US87874R1005|940|TechTarget Stock Price Today TTGT Live Ticker - Investing.com|2.59B|2590000000|89.85|163,248|79.2%|50.06-111.44|88.57-94.53|94.2|28819686|0.9|139.78|232.35M|232350000|0.64|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.6|0.5539|69.75M|66.59M|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4841|63.71M|61.42M|2021-05-05|May 05, 2021|03/2021|0.44|0.3675|57.99M|54.46M|2021-02-10|Feb 10, 2021|12/2020|0.46|0.4333|45.92M|42.74M|2020-11-04|Nov 04, 2020|09/2020|0.3|0.26|36.24M|34.51M|2020-08-05|Aug 05, 2020|06/2020|0.17|0.24|34.8M|33.79M|2020-05-06|May 06, 2020|03/2020|0.19|0.17|31.42M|31.55M|2020-02-12|Feb 12, 2020|12/2019|0.27|0.27|35.89M|35.66M 2021-12-04 08:24:03|01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US33813J1060|300|Spartan Energy Stock Price Today FSR Live Ticker - Investing.com|5.22B|5220000000|17.62|9,758,113|1.85%|9.61-31.96|17.02-18.85|18.99|296195112|-|-|60K|60000|-1.47|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||23|2021-11-03|Nov 03, 2021|09/2021|-0.37|-0.3438|15K|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.2383|27K|0.00|2021-05-17|May 17, 2021|03/2021|-0.11|-0.11|0.00|11K|2021-02-25|Feb 25, 2021|12/2020|-0.05|-0.05|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.117|-0.0885|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|0.00|--|--|--|2020-05-08|May 08, 2020|03/2020|0.05|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.03|--|22.00K|-- 2021-12-04 08:24:06|01275|1061934|/equities/cactus-inc|R2000GROWTH||USD|Energy|Energy Equipment & Services|United States|US1272031071|660|Cactus Inc Stock Price Today WHD Live Ticker - Investing.com|2.68B|2680000000|35.40|369,270|40.92%|24.81-46.94|35.1-37.62|36.64|75706496|2.34|55.58|376.76M|376760000|0.66|0.40|1.09%|Mar 10, 2022|2022-03-10||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.19|0.1945|115.36M|116.13M|2021-07-28|Jul 28, 2021|06/2021|0.16|0.177|108.89M|101.29M|2021-05-05|May 05, 2021|03/2021|0.11|0.1046|84.42M|80.73M|2021-02-24|Feb 24, 2021|12/2020|0.08|0.0586|68.09M|66.89M|2020-11-04|Nov 04, 2020|09/2020|0.13|0.0148|59.79M|54.77M|2020-07-29|Jul 29, 2020|06/2020|0.1|-0.01|66.55M|60.16M|2020-04-29|Apr 29, 2020|03/2020|0.41|0.35|154.14M|143.12M|2020-02-27|Feb 27, 2020|12/2019|0.37|0.35|140.24M|139.73M 2021-12-04 08:24:10|01276|17514|/equities/virtus-investment|R2000GROWTH||USD|Financial|Capital Markets|United States|US92828Q1094|581|Virtus Stock Price Today VRTS Live Ticker - Investing.com|2.21B|2210000000|291.73|42,026|46.21%|200.94-338.8|287.81-302.49|302.55|7587757|1.53|11.60|884.62M|884620000|25.16|6.00|1.98%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-27|Oct 27, 2021|09/2021|9.71|9.61|252.06M|219.35M|2021-07-28|Jul 28, 2021|06/2021|9.07|8.1|244.01M|203.34M|2021-04-28|Apr 28, 2021|03/2021|6.78|5.44|216.9M|173.01M|2021-02-02|Feb 02, 2021|12/2020|5.15|4.95|171.65M|149.27M|2020-10-23|Oct 23, 2020|09/2020|4.49|4.42|154.79M|137.74M|2020-07-24|Jul 24, 2020|06/2020|3.24|3.01|132.89M|118.38M|2020-05-01|May 01, 2020|03/2020|3.32|3.1|144.57M|118.92M|2020-01-31|Jan 31, 2020|12/2019|4.32|4.13|146.08M|127.42M 2021-12-04 08:24:14|01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US4050241003|2708|Haemonetics Stock Price Today HAE Live Ticker - Investing.com|2.7B|2700000000|52.77|460,563|-53.22%|49.26-142.11|52.33-54.37|53.64|51105232|0.27|88.68|933.83M|933830000|0.6|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.6|0.6058|239.9M|240.84M|2021-08-11|Aug 11, 2021|06/2021|0.5|0.45|228.53M|219.43M|2021-05-13|May 13, 2021|03/2021|0.46|0.6714|225.03M|222.98M|2021-02-02|Feb 02, 2021|12/2020|0.81|0.6543|240.37M|224.26M|2020-11-04|Nov 04, 2020|09/2020|0.94|0.5052|209.49M|207.65M|2020-08-04|Aug 04, 2020|06/2020|0.46|0.41|195.58M|198.27M|2020-05-05|May 05, 2020|03/2020|0.69|0.73|238.49M|246.53M|2020-02-04|Feb 04, 2020|12/2019|0.94|0.76|258.97M|255.4M 2021-12-04 08:24:18|01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||USD|Financial|Capital Markets|United States|US19247A1007|347|Cohn&Steers Stock Price Today CNS Live Ticker - Investing.com|4.3B|4300000000|89.04|79,489|22.81%|62.43-101.22|88.44-91.37|90.91|48257022|1.32|31.27|540.67M|540670000|2.91|1.80|1.98%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.06|0.95|154.29M|147.98M|2021-07-21|Jul 21, 2021|06/2021|0.94|0.85|144.37M|137.87M|2021-04-21|Apr 21, 2021|03/2021|0.79|0.765|125.84M|122.5M|2021-01-27|Jan 27, 2021|12/2020|0.76|0.6767|116.56M|112.41M|2020-10-21|Oct 21, 2020|09/2020|0.67|0.6033|111.4M|106.06M|2020-07-22|Jul 22, 2020|06/2020|0.54|0.53|94M|94.31M|2020-04-22|Apr 22, 2020|03/2020|0.61|0.64|105.8M|107.5M|2020-01-23|Jan 23, 2020|12/2019|0.74|0.69|109.8M|109.25M 2021-12-04 08:24:24|01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US69404D1081|412|Pacific Biosciences Stock Price Today PACB Live Ticker - Investing.com|4.52B|4520000000|20.47|1,969,476|8.02%|19.74-53.69|19.8-21.71|21.56|220598363|1.2|-|121.64M|121640000|-0.25|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.08|-0.222|34.89M|33.6M|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.206|30.61M|29.99M|2021-04-29|Apr 29, 2021|03/2021|-0.45|-0.4588|29M|25.58M|2021-02-10|Feb 10, 2021|12/2020|0.37|0.4247|27.14M|24.79M|2020-11-02|Nov 02, 2020|09/2020|-0.14|-0.134|19.08M|20.33M|2020-08-03|Aug 03, 2020|06/2020|-0.15|-0.18|17.08M|13.72M|2020-05-06|May 06, 2020|03/2020|0.01|-0.16|15.6M|20.07M|2020-02-06|Feb 06, 2020|12/2019|0.00|-0.16|27.93M|25.49M 2021-12-04 08:24:29|01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US98983L1089|6570|Rexnord Stock Price Today ZWS Live Ticker - Investing.com|4.3B|4300000000|35.45|1,022,318|-5.72%|34.21-65.68|35.04-36.12|35.72|121349513|1.4|20.10|2.14B|2140000000|1.78|0.12|0.34%|May 18, 2022|2022-05-18||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.55|0.555|557.2M|574.57M|2021-07-20|Jul 20, 2021|06/2021|0.2794|0.4955|568.3M|543.5M|2021-04-27|Apr 27, 2021|03/2021|0.47|0.4543|526.1M|532.47M|2021-02-16|Feb 16, 2021|12/2020|0.47|0.4698|490M|466.76M|2020-10-27|Oct 27, 2020|09/2020|0.47|0.3667|493.6M|462.01M|2020-07-28|Jul 28, 2020|06/2020|0.36|0.3|449.1M|417.96M|2020-05-12|May 12, 2020|03/2020|0.55|0.51|547M|538.14M|2020-01-28|Jan 28, 2020|12/2019|0.48|0.42|491.7M|487.47M 2021-12-04 08:24:37|01281|15434|/equities/venaxis|R2000GROWTH||USD|Information Technology|Software|United States|US7672921050|8|Venaxis Stock Price Today RIOT Live Ticker - Investing.com|3.34B|3340000000|28.64|13,969,542|196.48%|8.37-79.45|27.8-34.1|32.97|116583400|4.31|134.94|127.65M|127650000|0.21|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-11-15|Nov 15, 2021|09/2021|-0.16|0.275|64.8M|64.9M|2021-08-23|Aug 23, 2021|06/2021|0.22|0.0089|31.5M|32.58M|2021-05-17|May 17, 2021|03/2021|0.09|0.2|23.2M|24.3M|2021-03-31|Mar 31, 2021|12/2020|0.14|-0.08|5.2M|3.6M|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.08|2.46M|2.5M|2020-08-11|Aug 11, 2020|06/2020|-0.31|-0.17|1.9M|1.9M|2020-05-11|May 11, 2020|03/2020|-0.15|-0.19|2.4M|1.2M|2020-02-26|Feb 26, 2020|12/2019|-0.12|-0.11|1.9M|2.7M 2021-12-04 08:24:40|01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US75615P1030|267|Reata Pharmaceuticals Inc Stock Price Today RETA Live Ticker - Investing.com|2.86B|2860000000|78.69|237,821|-43.69%|76.34-153.41|77.66-87.8|85.93|36391827|1.5|-|13.74M|13740000|-7.74|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-1.97|-2.17|7.39M|2.07M|2021-08-09|Aug 09, 2021|06/2021|-2|-1.88|2.22M|1.25M|2021-05-06|May 06, 2021|03/2021|-1.86|-2.09|944K|1.43M|2021-03-01|Mar 01, 2021|12/2020|-1.9|-2.16|3.19M|1.45M|2020-11-09|Nov 09, 2020|09/2020|-1.94|-2.03|1.4M|1.79M|2020-08-10|Aug 10, 2020|06/2020|-2.03|-2.18|3.07M|1.22M|2020-05-11|May 11, 2020|03/2020|-1.47|-1.98|1.35M|2.38M|2020-02-19|Feb 19, 2020|12/2019|-5.91|-5.15|2.67M|59.4M 2021-12-04 08:24:43|01283|21079|/equities/medifast-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US58470H1014|713|MEDIFAST Stock Price Today MED Live Ticker - Investing.com|2.3B|2300000000|199.04|126,121|-3.37%|183.46-336.99|196.65-205.04|203.89|11574233|1.46|15.29|1.41B|1410000000|13.34|5.68|2.79%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.56|3.08|413.4M|405.67M|2021-08-04|Aug 04, 2021|06/2021|3.96|3.32|394.19M|359.53M|2021-05-04|May 04, 2021|03/2021|3.46|2.73|340.67M|278.89M|2021-02-25|Feb 25, 2021|12/2020|2.34|2.38|264.91M|249.22M|2020-11-02|Nov 02, 2020|09/2020|2.91|2.46|271.47M|240.63M|2020-08-05|Aug 05, 2020|06/2020|1.96|1.83|220M|191.75M|2020-05-05|May 05, 2020|03/2020|1.93|1.33|178.46M|165.71M|2020-02-26|Feb 26, 2020|12/2019|1.19|1.08|170.63M|161.68M 2021-12-04 08:24:48|01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6951271005|624|Pacira Stock Price Today PCRX Live Ticker - Investing.com|2.34B|2340000000|52.53|476,376|-15.32%|45.05-80|52.11-54.94|53.75|44544489|0.97|39.61|513.31M|513310000|1.36|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.72|0.65|127.72M|129.42M|2021-08-03|Aug 03, 2021|06/2021|0.77|0.7058|135.59M|132.48M|2021-05-04|May 04, 2021|03/2021|0.53|0.6354|119.03M|119.31M|2021-02-25|Feb 25, 2021|12/2020|0.87|0.825|130.97M|131.66M|2020-10-29|Oct 29, 2020|09/2020|0.68|0.6514|117.48M|116.13M|2020-08-06|Aug 06, 2020|06/2020|0.12|0.09|75.51M|72.08M|2020-05-07|May 07, 2020|03/2020|0.53|0.3|105.68M|101.68M|2020-02-20|Feb 20, 2020|12/2019|0.56|0.44|122.42M|121.22M 2021-12-04 08:24:55|01285|16956|/equities/progress-software|R2000GROWTH||USD|Information Technology|Software|United States|US7433121008|1796|Progress Stock Price Today PRGS Live Ticker - Investing.com|2.14B|2140000000|48.89|344,483|19.51%|39.91-53.99|48.16-49.61|49.16|43842539|1.16|26.91|513.58M|513580000|1.82|0.70|1.42%|Jan 12, 2022|2022-01-12||||||||||32|2021-09-23|Sep 23, 2021|08/2021|1.18|0.8221|152.6M|130.93M|2021-06-24|Jun 24, 2021|05/2021|0.82|0.725|129.2M|121.99M|2021-03-25|Mar 25, 2021|02/2021|0.95|0.7467|131.78M|121.39M|2021-01-14|Jan 14, 2021|11/2020|0.91|0.78|129.06M|128.01M|2020-09-29|Sep 29, 2020|08/2020|0.78|0.77|110.9M|110.1M|2020-06-25|Jun 25, 2020|05/2020|0.63|0.64|102.51M|99.17M|2020-03-26|Mar 26, 2020|02/2020|0.76|0.7|113.76M|112.06M|2020-01-16|Jan 16, 2020|11/2019|0.79|0.75|123.42M|118.3M 2021-12-04 08:24:57|01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92764N1028|395|Vir Biotechnology Inc Stock Price Today VIR Live Ticker - Investing.com|5.8B|5800000000|44.31|1,204,319|40.67%|25.32-140.02|43.86-49.49|45.94|130880159|-|-|284.4M|284400000|-0.85|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.82|-0.0475|103.62M|138.25M|2021-08-05|Aug 05, 2021|06/2021|0.46|-0.4771|177.07M|84.56M|2021-05-06|May 06, 2021|03/2021|-1.32|-0.2129|1.98M|98.64M|2021-02-25|Feb 25, 2021|12/2020|-0.83|-0.7032|1.73M|4.81M|2020-11-10|Nov 10, 2020|09/2020|-0.67|-0.5975|1.93M|11.01M|2020-08-11|Aug 11, 2020|06/2020|-0.27|-0.62|66.99M|3.9M|2020-05-12|May 12, 2020|03/2019|-0.26|--|3.66M|--|2020-05-12|May 12, 2020|03/2020|-0.71|-0.53|5.72M|2.9M 2021-12-04 08:25:01|01287|48422|/equities/xencor-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US98401F1057|202|Xencor Inc Stock Price Today XNCR Live Ticker - Investing.com|2.06B|2060000000|35.16|208,745|-9.38%|30.12-58.35|35.01-37.03|36.73|58481559|0.74|-|162.95M|162950000|-0.1|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||31|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.631|19.68M|20.74M|2021-08-04|Aug 04, 2021|06/2021|0.87|-0.5868|67.45M|18.51M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.6722|33.97M|16.01M|2021-02-23|Feb 23, 2021|12/2020|-0.24|-0.3788|41.85M|30.51M|2020-11-05|Nov 05, 2020|09/2020|-0.22|-0.2236|35.37M|36.01M|2020-08-04|Aug 04, 2020|06/2020|-0.61|-0.51|13.09M|11.71M|2020-05-07|May 07, 2020|03/2020|-0.14|-0.4|32.39M|14.64M|2020-02-24|Feb 24, 2020|12/2019|-0.47|-0.41|3.52M|14.31M 2021-12-04 08:25:04|01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||USD|Financial|Insurance|United States|US69753M1053|122|Palomar Holdings Inc Stock Price Today PLMR Live Ticker - Investing.com|1.69B|1690000000|66.68|100,264|-0.7%|61.01-115.4|65.42-71.76|71.71|25415299|-|63.92|216.92M|216920000|1.04|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||15|2021-11-03|Nov 03, 2021|09/2021|0.07|0.1133|152.33M|144.27M|2021-08-04|Aug 04, 2021|06/2021|0.51|0.4786|129.36M|112.58M|2021-05-05|May 05, 2021|03/2021|0.73|0.4818|103.58M|94.46M|2021-02-24|Feb 24, 2021|12/2020|-0.05|-0.014|96.09M|101.13M|2020-11-10|Nov 10, 2020|09/2020|-0.6|-0.5445|102.97M|85.38M|2020-08-04|Aug 04, 2020|06/2020|0.52|0.49|83.81M|74.12M|2020-05-05|May 05, 2020|03/2020|0.5|0.41|71.49M|68.81M|2020-02-18|Feb 18, 2020|12/2019|0.48|0.51|30.99M|35.59M 2021-12-04 08:25:09|01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||USD|Materials|Metals & Mining|United States|US20451N1019|3229|Compass Minerals Stock Price Today CMP Live Ticker - Investing.com|1.75B|1750000000|51.43|361,785|-18.89%|47.1-75.44|49.68-51.6|50.27|34057748|1.6|-|959.8M|959800000|-|0.60|1.19%|May 03, 2022|2022-05-03||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.14|0.2568|211.7M|302.9M|2021-08-13|Aug 13, 2021|06/2021|-0.49|-0.0529|199.4M|194.04M|2021-05-04|May 04, 2021|03/2021|0.95|0.6363|426M|451.49M|2021-02-16|Feb 16, 2021|12/2020|0.62|1.34|421.1M|441.37M|2020-11-04|Nov 04, 2020|09/2020|0.148|0.4422|282.4M|319.72M|2020-08-04|Aug 04, 2020|06/2020|0.0754|-0.18|256.1M|246.06M|2020-05-05|May 05, 2020|03/2020|0.8|0.57|413.9M|420.1M|2020-02-10|Feb 10, 2020|12/2019|1.66|1.82|500.3M|521.09M 2021-12-04 08:25:12|01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US08975P1084|813|Bigcommerce Holdings Inc Stock Price Today BIGC Live Ticker - Investing.com|2.91B|2910000000|40.70|1,476,907|-45.58%|39.51-96.5|39.45-43.78|43.53|71618735|-|-|198.09M|198090000|-0.81|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.1402|59.29M|54.86M|2021-08-05|Aug 05, 2021|06/2021|-0.06|-0.1167|49.01M|46.78M|2021-05-11|May 11, 2021|03/2021|-0.04|-0.1136|46.66M|42.18M|2021-02-22|Feb 22, 2021|12/2020|-0.12|-0.1442|43.14M|38.62M|2020-11-05|Nov 05, 2020|09/2020|-0.16|-0.2864|39.74M|35.95M|2020-09-09|Sep 09, 2020|06/2020|-0.38|-0.51|36.32M|35.61M|2020-07-13|Jul 13, 2020|03/2019|-0.19|--|25.58M|--|2020-06-29|Jun 29, 2020|12/2019|-0.76|--|112.1M|-- 2021-12-04 08:25:17|01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US0736851090|7582|Beacon Roofing Stock Price Today BECN Live Ticker - Investing.com|3.68B|3680000000|52.43|323,090|40%|37.25-60.93|51.89-53.34|52.53|70112948|1.98|18.70|6.64B|6640000000|2.8|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||34|2021-11-18|Nov 18, 2021|09/2021|1.61|1.54|1.88B|1.88B|2021-08-05|Aug 05, 2021|06/2021|1.84|1.33|1.87B|1.82B|2021-05-06|May 06, 2021|03/2021|0.2884|0.0335|1.32B|1.32B|2021-04-20|Apr 20, 2021|03/2022|--|0.5778|--|1.5B|2021-02-08|Feb 08, 2021|12/2020|0.9271|0.6047|1.58B|1.71B|2020-11-19|Nov 19, 2020|09/2020|1.3|1.01|2.02B|2.01B|2020-08-06|Aug 06, 2020|06/2020|0.927|0.6|1.79B|1.75B|2020-05-07|May 07, 2020|03/2020|-0.1821|-0.21|1.46B|1.44B 2021-12-04 08:25:21|01292|1056451|/equities/newmark-group|R2000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US65158N1028|4150|Newmark Group Inc Stock Price Today NMRK Live Ticker - Investing.com|3.56B|3560000000|15.95|1,045,781|115.69%|6.56-17.97|15.69-16.47|16.14|223301130|1.76|5.44|3.03B|3030000000|2.93|0.04|0.25%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.5|0.3675|788.13M|685.05M|2021-08-06|Aug 06, 2021|06/2021|0.31|0.22|629.9M|550.64M|2021-05-06|May 06, 2021|03/2021|0.2|0.1|503.98M|407.37M|2021-02-18|Feb 18, 2021|12/2020|0.3|0.252|601.43M|478.9M|2020-11-05|Nov 05, 2020|09/2020|0.44|0.3475|435.92M|357.95M|2020-08-06|Aug 06, 2020|06/2020|0.1|0.15|383.72M|393.39M|2020-05-07|May 07, 2020|03/2020|0.09|0.21|483.93M|494.43M|2020-02-13|Feb 13, 2020|12/2019|0.52|0.54|632.36M|665.84M 2021-12-04 08:25:28|01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US90385V1070|4355|Ultra Cleans Stock Price Today UCTT Live Ticker - Investing.com|2.4B|2400000000|53.44|349,996|56.3%|29.92-65.31|52.88-56.99|55.25|44900000|2|23.97|1.86B|1860000000|2.23|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.07|1.01|553.65M|542.28M|2021-08-02|Aug 02, 2021|06/2021|0.99|0.965|515.2M|505.44M|2021-04-28|Apr 28, 2021|03/2021|0.92|0.8467|417.63M|392.47M|2021-02-17|Feb 17, 2021|12/2020|0.81|0.7117|369.63M|365.1M|2020-10-28|Oct 28, 2020|09/2020|0.73|0.6467|363.28M|339.91M|2020-07-29|Jul 29, 2020|06/2020|0.75|0.45|344.78M|310.05M|2020-04-29|Apr 29, 2020|03/2020|0.52|0.43|320.9M|302.6M|2020-02-19|Feb 19, 2020|12/2019|0.33|0.28|286.41M|272.24M 2021-12-04 08:25:33|01294|958250|/equities/global-blood-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US37890U1088|389|Global Blood Therapeutics Inc Stock Price Today GBT Live Ticker - Investing.com|1.77B|1770000000|27.46|1,188,267|-37.45%|25.11-52.42|27.23-29.13|28.91|64445267|1.23|-|179.94M|179940000|-4.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-11-04|Nov 04, 2021|09/2021|-1.13|-1.11|52.05M|53.69M|2021-08-03|Aug 03, 2021|06/2021|-1.12|-1.19|47.56M|43.89M|2021-05-05|May 05, 2021|03/2021|-1.21|-1.01|39.04M|43.03M|2021-02-24|Feb 24, 2021|12/2020|-1|-0.9463|41.3M|39.42M|2020-11-05|Nov 05, 2020|09/2020|-0.97|-0.7341|36.89M|43.98M|2020-08-05|Aug 05, 2020|06/2020|-0.86|-1.15|31.5M|19.1M|2020-05-06|May 06, 2020|03/2020|-1.2|-1.51|14.12M|3.66M|2020-02-26|Feb 26, 2020|12/2019|-1.59|-1.24|2.11M|597.07K 2021-12-04 08:25:37|01295|16296|/equities/heska-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US42805E3062|602|Heska Stock Price Today HSKA Live Ticker - Investing.com|1.7B|1700000000|159.06|66,537|28.45%|127.19-275.94|155.55-162.47|160.29|10710549|1.54|731.61|249.99M|249990000|0.22|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.074|60.24M|63.8M|2021-08-03|Aug 03, 2021|06/2021|-0.06|-0.2675|64.93M|56.82M|2021-05-06|May 06, 2021|03/2021|0.19|-0.3167|60.5M|52.45M|2021-02-23|Feb 23, 2021|12/2020|0.25|-0.22|64.32M|53.1M|2020-11-05|Nov 05, 2020|09/2020|-0.57|-0.294|56.64M|49.32M|2020-08-04|Aug 04, 2020|06/2020|-0.72|-0.34|45.71M|39.9M|2020-05-07|May 07, 2020|03/2020|-0.7|-0.22|30.65M|30.93M|2020-02-25|Feb 25, 2020|12/2019|-0.23|-0.02|33.77M|33.93M 2021-12-04 08:25:39|01296|1169117|/equities/ortho-clinical-diagnostics-holdings|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|GB00BMDNH979|4700|Ortho Clinical Diagnostics Holdings PLC Stock Price Today OCDX Live Ticker - Investing.com|4.4B|4400000000|18.59|1,021,268|-|15.14-22.99|18.42-19.35|19.2|236889470|-|-|2.04B|2040000000|-0.4|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1444|522.5M|481.71M|2021-08-04|Aug 04, 2021|06/2021|0.16|0.1405|492.5M|475.57M|2021-05-05|May 05, 2021|03/2021|0.26|0.1609|499.3M|477.53M|2021-03-18|Mar 18, 2021|12/2020|0.19|0.1886|516.6M|505.89M|2021-01-19|Jan 19, 2021|09/2019|-0.23|--|453.2M|--|2021-01-19|Jan 19, 2021|12/2019|0.01|--|473.7M|--|2020-12-02|Dec 02, 2020|09/2020|0.14|--|451.1M|--|2020-10-16|Oct 16, 2020|06/2019|-0.48|--|874.6M|-- 2021-12-04 08:25:42|01297|24304|/equities/winnebago-industries-inc|R2000GROWTH||USD|Consumer Discretionary|Automobiles|United States|US9746371007|6532|Winnebago Industries Stock Price Today WGO Live Ticker - Investing.com|2.44B|2440000000|72.98|550,060|29.44%|54.15-87.53|72.01-74.09|72.84|33460085|1.86|8.85|3.63B|3630000000|8.23|0.72|0.99%|Mar 23, 2022|2022-03-23||||||||||33|2021-10-20|Oct 20, 2021|08/2021|2.57|2.01|1.04B|958.71M|2021-06-23|Jun 23, 2021|05/2021|2.16|1.77|960.74M|836.82M|2021-03-24|Mar 24, 2021|02/2021|2.12|1.42|839.89M|805.24M|2020-12-18|Dec 18, 2020|11/2020|1.69|1.01|793.13M|752.5M|2020-10-21|Oct 21, 2020|08/2020|1.45|0.9263|737.81M|722.89M|2020-06-24|Jun 24, 2020|05/2020|-0.26|-0.45|402.46M|346.1M|2020-03-25|Mar 25, 2020|02/2020|0.67|0.67|626.81M|614M|2019-12-20|Dec 20, 2019|11/2019|0.73|0.72|588.46M|535.62M 2021-12-04 08:25:47|01298|103921|/equities/trinseo-sa|R2000GROWTH||USD|Materials|Chemicals|United States|IE0000QBK8U7|2600|Trinseo SA Stock Price Today TSE Live Ticker - Investing.com|1.97B|1970000000|50.67|357,163|26.39%|41.84-76.49|49.68-51.45|49.74|38837083|1.47|5.70|4.39B|4390000000|8.73|1.28|2.57%|Feb 22, 2022|2022-02-22||||||||||29|2021-11-05|Nov 05, 2021|09/2021|2.01|2.25|1.27B|1.26B|2021-08-04|Aug 04, 2021|06/2021|3.7|3.02|1.27B|1.2B|2021-05-06|May 06, 2021|03/2021|3.27|2.35|1.09B|931.13M|2021-02-03|Feb 03, 2021|12/2020|1.84|1.66|860.2M|868.88M|2020-11-05|Nov 05, 2020|09/2020|2.87|1.9|752.1M|813.56M|2020-07-29|Jul 29, 2020|06/2020|-2.95|-1.61|569.7M|636.47M|2020-05-06|May 06, 2020|03/2020|0.26|0.09|853.5M|915.72M|2020-02-06|Feb 06, 2020|12/2019|0.35|0.57|888.8M|884.01M 2021-12-04 08:25:50|01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US88331L1089|406|Beauty Health Co Stock Price Today SKIN Live Ticker - Investing.com|3.34B|3340000000|22.35|2,960,540|122.39%|9.71-30.17|21.9-24.15|23.81|149639553|-|-|229.74M|229740000|-3.76|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.0149|-0.0138|68.15M|58.05M|2021-08-13|Aug 13, 2021|06/2020|-0.3|--|14.12M|--|2021-08-10|Aug 10, 2021|06/2021|0.0834|0.0027|66.51M|49.21M|2021-05-13|May 13, 2021|03/2021|-0.03|-0.01|47.5M|47.51M|2021-03-03|Mar 03, 2021|12/2020|-0.02|--|37.9M|--|2020-11-16|Nov 16, 2020|09/2020|-0|--|66.51M|--|| 2021-12-04 08:25:54|01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US7291321005|19000|Plexus Stock Price Today PLXS Live Ticker - Investing.com|2.49B|2490000000|88.90|90,594|17.67%|72.46-101.17|86.95-90.18|89.19|27998920|1.11|18.68|3.37B|3370000000|4.76|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.16|1.26|843.24M|897.13M|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7772|814.39M|797.99M|2021-04-21|Apr 21, 2021|03/2021|1.49|1.25|880.89M|882.75M|2021-01-20|Jan 20, 2021|12/2020|1.23|1.1|830.36M|832.96M|2020-10-28|Oct 28, 2020|09/2020|1.26|1.12|913.23M|874.9M|2020-07-22|Jul 22, 2020|06/2020|1.2|0.75|857.39M|803.5M|2020-04-22|Apr 22, 2020|03/2020|0.61|0.56|767.36M|741.22M|2020-01-22|Jan 22, 2020|12/2019|1|0.93|852.41M|803.36M 2021-12-04 08:25:59|01301|942665|/equities/histogenics-corp|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US67577C1053|15|Ocugen Inc Stock Price Today OCGN Live Ticker - Investing.com|1.15B|1150000000|5.760|32,555,370|1,802.87%|0.286-18.69|5.65-6.4|6.31|199185877|4.76|-|-|-|-0.25|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||27|2021-11-09|Nov 09, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.13|-0.032|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.04|0.19|0.00|39.04M|2021-03-18|Mar 18, 2021|12/2020|-0.02|-0.02|0.00|0.00|2020-11-06|Nov 06, 2020|09/2020|-0.07|-0.02|0.00|0.00|2020-08-14|Aug 14, 2020|06/2020|-0.19|-0.04|42.62K|1.87M|2020-05-08|May 08, 2020|03/2020|-0.07|-0.05|0.00|1.4M|2020-03-27|Mar 27, 2020|12/2019|0.365|-0.14|0.00|0.50M 2021-12-04 08:26:04|01302|16427|/equities/j---j-snack-foods|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US4660321096|4100|J&J Snack Foods Stock Price Today JJSF Live Ticker - Investing.com|2.66B|2660000000|139.26|60,495|-3.25%|134.68-181.71|138.56-141.18|139.22|19084586|0.59|48.02|1.14B|1140000000|2.9|2.53|1.82%|Jan 24, 2022|2022-01-24||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.98|1.28|323.06M|311.93M|2021-07-26|Jul 26, 2021|06/2021|1.51|0.775|324.34M|310.95M|2021-04-26|Apr 26, 2021|03/2021|0.32|0.1325|256.18M|241.83M|2021-01-25|Jan 25, 2021|12/2020|0.09|0.1975|241M|228.45M|2020-11-05|Nov 05, 2020|09/2020|0.35|0.025|252.54M|228.08M|2020-07-27|Jul 27, 2020|06/2020|-0.67|-0.12|214.56M|184M|2020-04-27|Apr 27, 2020|03/2020|0.38|0.81|272.04M|248.23M|2020-01-27|Jan 27, 2020|12/2019|0.89|0.99|282.9M|254.6M 2021-12-04 08:26:08|01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0042251084|570|ACADIA Stock Price Today ACAD Live Ticker - Investing.com|3.02B|3020000000|18.79|1,241,502|-64.73%|15.68-57.26|18.5-20|19.94|160755971|0.57|-|474.39M|474390000|-1.2|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.2595|131.61M|127.93M|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.3045|115.22M|124.9M|2021-05-05|May 05, 2021|03/2021|-0.42|-0.5299|106.55M|112.01M|2021-02-24|Feb 24, 2021|12/2020|-0.42|-0.4736|121.01M|122.76M|2020-11-04|Nov 04, 2020|09/2020|-0.54|-0.3835|120.58M|118.82M|2020-08-05|Aug 05, 2020|06/2020|-0.27|-0.44|110.1M|103.41M|2020-05-07|May 07, 2020|03/2020|-0.57|-0.48|90.07M|90.75M|2020-02-26|Feb 26, 2020|12/2019|-0.34|-0.36|98.3M|96.69M 2021-12-04 08:26:13|01304|15947|/equities/dynavax-tech|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US2681582019|245|Dynavax Stock Price Today DVAX Live Ticker - Investing.com|1.58B|1580000000|13.170|3,639,051|154.74%|4.36-21.39|12.82-14.25|14.7|119952132|1.42|-|263.92M|263920000|-0.34|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-0.24|0.025|108.27M|58.22M|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0367|52.77M|41.6M|2021-05-06|May 06, 2021|03/2021|0.01|-0.025|83.34M|59.11M|2021-02-25|Feb 25, 2021|12/2020|-0.14|-0.245|19.55M|13.06M|2020-11-05|Nov 05, 2020|09/2020|0.04|-0.2033|13.41M|9.44M|2020-08-06|Aug 06, 2020|06/2020|-0.53|-0.24|2.67M|5.56M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.31|10.92M|11.37M|2020-03-11|Mar 11, 2020|12/2019|-0.44|-0.34|10.57M|11.88M 2021-12-04 08:26:17|01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US6907321029|18800|Owens&Minor Stock Price Today OMI Live Ticker - Investing.com|3.06B|3060000000|40.51|766,867|62.63%|23.58-49.16|39.36-40.63|40.28|75455760|0.32|12.81|9.68B|9680000000|3.14|0.01|0.02%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.74|0.5919|2.5B|2.48B|2021-08-03|Aug 03, 2021|06/2021|1.06|0.9943|2.49B|2.48B|2021-05-05|May 05, 2021|03/2021|1.57|0.9945|2.33B|2.37B|2021-02-24|Feb 24, 2021|12/2020|1.14|0.8503|2.36B|2.16B|2020-11-02|Nov 02, 2020|09/2020|0.81|0.6676|2.19B|2.08B|2020-08-04|Aug 04, 2020|06/2020|0.2|0.17|1.81B|1.95B|2020-05-06|May 06, 2020|03/2020|0.04|0.04|2.12B|2.08B|2020-03-04|Mar 04, 2020|12/2019|0.26|0.23|2.19B|2.49B 2021-12-04 08:26:20|01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US8676524064|2200|Sunpower Stock Price Today SPWR Live Ticker - Investing.com|4.23B|4230000000|24.44|3,599,084|18.12%|19.79-57.52|24.18-27.33|26.89|172988218|2.21|13.08|1.59B|1590000000|1.87|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.0586|323.64M|328.94M|2021-08-03|Aug 03, 2021|06/2021|0.06|0.0376|308.92M|326.85M|2021-05-05|May 05, 2021|03/2021|0.05|0.0048|305.8M|308.69M|2021-02-17|Feb 17, 2021|12/2020|0.14|0.1122|341.8M|354.21M|2020-10-28|Oct 28, 2020|09/2020|-0.04|-0.0835|274.81M|239.05M|2020-08-05|Aug 05, 2020|06/2020|-0.144|-0.24|352.91M|303.11M|2020-05-07|May 07, 2020|03/2020|-0.0655|-0.18|454.38M|446.22M|2020-02-12|Feb 12, 2020|12/2019|0.1506|0.24|606.95M|627.73M 2021-12-04 08:26:24|01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92346J1088|0|Aastrom Biosciences Stock Price Today VCEL Live Ticker - Investing.com|1.67B|1670000000|35.66|346,157|45.14%|24.42-68.94|34.92-36.17|35.77|46815257|1.99|3,745.80|153.83M|153830000|-0.03|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.11|-0.0283|34.51M|37.48M|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.0838|39.52M|36.78M|2021-05-05|May 05, 2021|03/2021|-0.07|-0.0413|33.63M|32.04M|2021-02-24|Feb 24, 2021|12/2020|0.25|0.2028|44.26M|45M|2020-11-05|Nov 05, 2020|09/2020|0.08|-0.0243|31.02M|31.05M|2020-08-05|Aug 05, 2020|06/2020|-0.18|-0.21|20.01M|18.87M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.08|26.68M|25.54M|2020-02-25|Feb 25, 2020|12/2019|0.2|0.2|39.39M|38.99M 2021-12-04 08:26:30|01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US4627261005|1343|iRobot Stock Price Today IRBT Live Ticker - Investing.com|1.95B|1950000000|72.34|409,006|-7.43%|70.41-196.37|70.34-73.6|73.68|26958286|1.27|27.03|1.65B|1650000000|2.68|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.67|0.7339|440.68M|417.66M|2021-07-28|Jul 28, 2021|06/2021|0.27|0.3193|365.6M|351.94M|2021-05-03|May 03, 2021|03/2021|0.41|0.0824|303.26M|263.46M|2021-02-10|Feb 10, 2021|12/2020|0.84|0.3121|544.83M|492.21M|2020-10-20|Oct 20, 2020|09/2020|2.58|0.9967|413.15M|313.55M|2020-07-21|Jul 21, 2020|06/2020|1.06|0.29|279.88M|265.07M|2020-04-28|Apr 28, 2020|03/2020|-0.32|-0.42|192.54M|191.06M|2020-02-05|Feb 05, 2020|12/2019|0.7|0.4|426.78M|415.52M 2021-12-04 08:26:37|01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US7846351044|4500|SPX Stock Price Today SPXC Live Ticker - Investing.com|2.7B|2700000000|59.39|155,843|9.62%|51.63-68.24|58.68-60.98|60.45|45413380|1.35|40.99|1.32B|1320000000|1.47|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.4438|285.7M|295.04M|2021-08-05|Aug 05, 2021|06/2021|0.49|0.4633|296.6M|294.22M|2021-05-06|May 06, 2021|03/2021|0.68|0.662|397.8M|390.36M|2021-02-23|Feb 23, 2021|12/2020|0.89|0.9387|456.1M|436.04M|2020-10-29|Oct 29, 2020|09/2020|0.64|0.5008|362.9M|359.13M|2020-07-30|Jul 30, 2020|06/2020|0.64|0.46|371.2M|346.69M|2020-04-30|Apr 30, 2020|03/2020|0.62|0.52|365.3M|361.14M|2020-02-13|Feb 13, 2020|12/2019|0.96|0.93|445.1M|435.19M 2021-12-04 08:26:41|01310|15680|/equities/codexis|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US1920051067|181|Codexis Stock Price Today CDXS Live Ticker - Investing.com|2.11B|2110000000|32.56|790,526|91.08%|16.66-42.01|32.01-35.18|34.28|64875278|1.6|-|101.28M|101280000|-0.24|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.03|-0.0929|36.77M|28.59M|2021-08-05|Aug 05, 2021|06/2021|-0.07|-0.1738|25.45M|18.3M|2021-05-06|May 06, 2021|03/2021|-0.14|-0.2025|18.03M|14.42M|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.093|21.03M|20.88M|2020-11-05|Nov 05, 2020|09/2020|-0.06|-0.085|18.39M|15.91M|2020-08-06|Aug 06, 2020|06/2020|-0.07|-0.16|14.97M|11.24M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.13|14.67M|12.73M|2020-02-27|Feb 27, 2020|12/2019|0.02|0.03|18.65M|21.38M 2021-12-04 08:26:48|01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US81725T1007|3948|Sensient Technologies Stock Price Today SXT Live Ticker - Investing.com|4.02B|4020000000|95.70|214,422|30.19%|69.96-106.32|95.64-98.44|97.56|42026333|0.89|35.38|1.37B|1370000000|2.76|1.64|1.68%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-15|Oct 15, 2021|09/2021|0.85|0.8033|344.29M|327.6M|2021-07-23|Jul 23, 2021|06/2021|0.79|0.7633|335.83M|315.81M|2021-04-23|Apr 23, 2021|03/2021|0.77|0.74|359.7M|314.78M|2021-02-12|Feb 12, 2021|12/2020|0.61|0.5733|334.67M|310.74M|2020-10-16|Oct 16, 2020|09/2020|0.77|0.69|299.98M|303.2M|2020-07-17|Jul 17, 2020|06/2020|0.7|0.67|323.09M|316.9M|2020-04-29|Apr 29, 2020|03/2020|0.72|0.62|350.68M|319.5M|2020-02-14|Feb 14, 2020|12/2019|0.62|0.62|318.59M|307.51M 2021-12-04 08:26:52|01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US4500561067|1157|iRhythm Technologies Inc Stock Price Today IRTC Live Ticker - Investing.com|2.89B|2890000000|98.06|550,497|-46.85%|41.66-285.87|93.59-105.94|104.79|29425897|1.19|-|319.83M|319830000|-2.69|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.81|-1.02|85.43M|83.89M|2021-08-05|Aug 05, 2021|06/2021|-0.59|-0.9436|81.28M|72.71M|2021-05-06|May 06, 2021|03/2021|-0.95|-0.8344|74.31M|70.27M|2021-02-25|Feb 25, 2021|12/2020|-0.33|-0.2924|78.81M|76.59M|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.5134|71.94M|62.34M|2020-08-06|Aug 06, 2020|06/2020|-0.75|-0.8|50.88M|42.18M|2020-05-07|May 07, 2020|03/2020|-0.34|-0.59|63.54M|61.4M|2020-02-27|Feb 27, 2020|12/2019|-0.65|-0.53|59.1M|58.42M 2021-12-04 08:26:56|01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US6742152076|331|Oasis Stock Price Today OAS Live Ticker - Investing.com|2.31B|2310000000|117.02|294,769|220.08%|34.58-133.2|115.04-121.81|118.42|19749642|-|2.70|1.41B|1410000000|43.29|2.00|1.69%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.16|1.92|402.04M|201.8M|2021-08-03|Aug 03, 2021|06/2021|2.76|2.41|393.1M|222M|2021-05-03|May 03, 2021|03/2021|4.34|1.96|355.46M|220.67M|2021-02-24|Feb 24, 2021|12/2020|3.28|2.95|200.5M|233M|2020-12-02|Dec 02, 2020|09/2020|0.221|-0.006|271M|274.5M|2020-08-05|Aug 05, 2020|06/2020|0.23|-0.09|166.35M|249.64M|2020-05-18|May 18, 2020|03/2020|-0.2|-0.18|387.8M|343.33M|2020-02-25|Feb 25, 2020|12/2019|-0.02|-0.04|484M|415.42M 2021-12-04 08:27:03|01314|13859|/equities/owens-illinois-inc|R2000GROWTH||USD|Materials|Containers & Packaging|United States|US67098H1041|25000|Owens-Illinois Stock Price Today OI Live Ticker - Investing.com|1.79B|1790000000|11.40|1,058,012|-6.56%|10.87-19.46|11.3-11.76|11.55|156827223|1.72|27.51|6.27B|6270000000|0.42|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-10-25|Oct 25, 2021|09/2021|0.58|0.5173|1.6B|1.62B|2021-08-03|Aug 03, 2021|06/2021|0.54|0.476|1.7B|1.56B|2021-04-28|Apr 28, 2021|03/2021|0.35|0.3014|1.5B|1.46B|2021-02-09|Feb 09, 2021|12/2020|0.4|0.3376|1.5B|1.48B|2020-10-27|Oct 27, 2020|09/2020|0.41|0.2891|1.6B|1.55B|2020-08-04|Aug 04, 2020|06/2020|0.01|0.06|1.4B|1.45B|2020-04-28|Apr 28, 2020|03/2020|0.41|0.4|1.56B|1.63B|2020-02-04|Feb 04, 2020|12/2019|0.5|0.48|1.6B|1.63B 2021-12-04 08:27:10|01315|17021|/equities/raven-industries|R2000GROWTH||USD|Industrials|Industrial Conglomerates|United States|US7542121089|1290|Raven Stock Price Today RAVN Live Ticker - Investing.com|2.09B|2090000000|58.08|239,874|113.22%|28.16-59.59|57.98-58.22|58.08|36069608|1.41|82.85|403.61M|403610000|0.7|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-08-25|Aug 25, 2021|07/2021|0.19|0.1733|114.43M|103.5M|2021-05-17|May 17, 2021|04/2021|0.26|0.1367|112.49M|96.23M|2021-03-22|Mar 22, 2021|01/2021|0.01|0.1267|80.08M|91.77M|2020-11-24|Nov 24, 2020|10/2020|0.24|0.1233|96.61M|89.77M|2020-08-26|Aug 26, 2020|07/2020|0.16|0.04|85.18M|84.71M|2020-05-19|May 19, 2020|04/2020|0.11|0.1|86.5M|90.24M|2020-03-23|Mar 23, 2020|01/2020|0.09|0.05|85.76M|89.55M|2019-11-26|Nov 26, 2019|10/2019|0.28|0.27|100.53M|100.66M 2021-12-04 08:27:15|01316|958821|/equities/csw-industrials-inc|R2000GROWTH||USD|Industrials|Building Products|United States|US1264021064|2300|CSW Industrials Inc Stock Price Today CSWI Live Ticker - Investing.com|1.94B|1940000000|122.65|38,093|16.71%|102.9-145.5|120.02-125.33|122.36|15796248|0.8|38.01|540.16M|540160000|3.23|0.60|0.49%|Feb 08, 2022|2022-02-08||||||||||25|2021-11-03|Nov 03, 2021|09/2021|1.14|1.5|155.59M|162.09M|2021-08-04|Aug 04, 2021|06/2021|1.46|1.14|161.27M|141.7M|2021-05-20|May 20, 2021|03/2021|0.88|0.955|133.37M|113.26M|2021-02-05|Feb 05, 2021|12/2020|0.59|0.345|89.93M|75.32M|2020-10-30|Oct 30, 2020|09/2020|1.1|0.95|104.94M|101.2M|2020-08-03|Aug 03, 2020|06/2020|0.81|0.59|90.96M|81.23M|2020-05-20|May 20, 2020|03/2020|0.83|0.75|98.5M|94.52M|2020-02-04|Feb 04, 2020|12/2019|0.48|0.49|83.72M|81.81M 2021-12-04 08:27:18|01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US30034T1034|1300|Global Cash Access Stock Price Today EVRI Live Ticker - Investing.com|1.78B|1780000000|19.60|783,336|46.93%|12.12-26.61|19.09-20.31|20.34|90978626|2.79|31.23|599.54M|599540000|0.65|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0297|168.3M|161.5M|2021-08-04|Aug 04, 2021|06/2021|0.36|0.3279|172.58M|168.87M|2021-05-05|May 05, 2021|03/2021|0.21|0.0474|139.11M|122.55M|2021-03-09|Mar 09, 2021|12/2020|0.01|-0.0011|119.55M|116.55M|2020-11-02|Nov 02, 2020|09/2020|-0.01|-0.1938|112.1M|89.88M|2020-08-04|Aug 04, 2020|06/2020|-0.8|-0.59|38.7M|21.6M|2020-06-02|Jun 02, 2020|03/2020|-0.16|-0.1|113.31M|116.11M|2020-03-02|Mar 02, 2020|12/2019|-0.05|0.08|145.18M|132.65M 2021-12-04 08:27:23|01318|955547|/equities/glaukos-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US3773221029|653|Glaukos Corp Stock Price Today GKOS Live Ticker - Investing.com|1.89B|1890000000|40.27|611,536|-43.18%|39.38-99|39.35-41.66|41.59|46862175|1.69|-|294M|294000000|-0.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.2433|74.71M|72.73M|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.2461|78.09M|71.32M|2021-05-05|May 05, 2021|03/2021|-0.21|-0.3062|67.97M|65.01M|2021-02-25|Feb 25, 2021|12/2020|-0.02|-0.2917|73.23M|68.31M|2020-11-05|Nov 05, 2020|09/2020|-0.09|-0.4881|64.8M|53.74M|2020-08-06|Aug 06, 2020|06/2020|-0.61|-0.76|31.56M|20.39M|2020-05-07|May 07, 2020|03/2020|-0.44|-0.38|55.34M|57.89M|2020-02-27|Feb 27, 2020|12/2019|-0.06|-0.17|65.85M|62.98M 2021-12-04 08:27:26|01319|1054959|/equities/stitch-fix|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US8608971078|11260|Stitch Fix Stock Price Today SFIX Live Ticker - Investing.com|2.52B|2520000000|23.17|2,613,089|-39.12%|22.09-111.98|22.09-23.77|22.95|108788889|1.87|-|2.1B|2100000000|-0.18|N/A|N/A|Dec 07, 2021|2021-12-07||||||||||18|2021-09-21|Sep 21, 2021|07/2021|0.19|-0.1223|571.16M|547.82M|2021-06-07|Jun 07, 2021|04/2021|-0.18|-0.27|535.59M|510.59M|2021-03-08|Mar 08, 2021|01/2021|-0.2|-0.2108|504.09M|512.46M|2020-12-07|Dec 07, 2020|10/2020|0.09|-0.1492|490.42M|481.17M|2020-09-22|Sep 22, 2020|07/2020|-0.44|-0.16|443.41M|415.17M|2020-06-08|Jun 08, 2020|04/2020|-0.33|-0.15|371.73M|418.19M|2020-03-09|Mar 09, 2020|01/2020|0.11|0.07|451.78M|452.68M|2019-12-09|Dec 09, 2019|10/2019|-0|-0.06|444.82M|441.12M 2021-12-04 08:27:29|01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US5015751044|136|Kymera Therapeutics Inc Stock Price Today KYMR Live Ticker - Investing.com|2.73B|2730000000|53.15|307,457|5.12%|29.93-91.92|52.84-55.35|54.15|51331768|-|-|70.35M|70350000|-1.69|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.3674|20.34M|19.61M|2021-08-06|Aug 06, 2021|06/2021|-0.55|-0.2591|18.52M|18.81M|2021-05-06|May 06, 2021|03/2021|-0.29|-0.1483|18.7M|19.05M|2021-03-11|Mar 11, 2021|12/2020|-0.29|-0.0517|12.8M|21.6M|2020-11-05|Nov 05, 2020|09/2020|-0.39|0.7167|14.53M|84M|2020-09-02|Sep 02, 2020|06/2020|-7.61|--|6.7M|--|2020-07-31|Jul 31, 2020|06/2019|-0.42|--|151.0K|--|2020-06-22|Jun 22, 2020|12/2019|-0.96|--|2.93M|-- 2021-12-04 08:27:33|01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US63009R1095|579|NanoString Technologies Inc Stock Price Today NSTG Live Ticker - Investing.com|1.71B|1710000000|37.35|558,207|-34.55%|36.62-86.32|36.52-38.83|38.77|45651417|1.74|-|138.89M|138890000|-2.43|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||30|2021-11-09|Nov 09, 2021|09/2021|-0.69|-0.5475|37.15M|37.46M|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.585|33.86M|32.28M|2021-05-10|May 10, 2021|03/2021|-0.62|-0.5367|31.62M|30.51M|2021-03-01|Mar 01, 2021|12/2020|-0.53|-0.5001|36.26M|33.99M|2020-11-09|Nov 09, 2020|09/2020|-0.56|-0.6592|31.85M|28.79M|2020-08-10|Aug 10, 2020|06/2020|-0.72|-0.52|22.6M|16.16M|2020-05-07|May 07, 2020|03/2020|-1.04|-0.5|26.61M|25.42M|2020-02-26|Feb 26, 2020|12/2019|0.61|-0.58|36.93M|34.25M 2021-12-04 08:27:35|01322|1163040|/equities/accolade-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US00437E1029|2300|Accolade Inc Stock Price Today ACCD Live Ticker - Investing.com|1.6B|1600000000|24.07|608,046|-50.11%|23.61-65.25|23.58-26.23|25.83|66664186|-|-|230.49M|230490000|-2.31|N/A|N/A|Jan 07, 2022|2022-01-07||||||||||12|2021-10-07|Oct 07, 2021|08/2021|-0.97|-0.5439|73.29M|70.37M|2021-07-08|Jul 08, 2021|05/2021|-0.84|-0.3509|59.53M|55.67M|2021-05-05|May 05, 2021|02/2021|-0.0848|-0.0917|59.23M|56.64M|2021-01-07|Jan 07, 2021|11/2020|-0.32|-0.3333|38.44M|36.25M|2020-10-14|Oct 14, 2020|08/2020|-0.47|-0.4011|36.79M|34.62M|2020-08-13|Aug 13, 2020|05/2020|-1.86|-0.37|35.89M|34.14M|2020-04-29|Apr 29, 2020|02/2020|-0.09|--|44.42M|--|2020-02-28|Feb 28, 2020|02/2019|-0.3|--|35.09M|-- 2021-12-04 08:27:38|01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US35952H6018|316|FuelCell Stock Price Today FCEL Live Ticker - Investing.com|2.67B|2670000000|7.290|37,475,447|-1.22%|5.335-29.33|7.09-8.16|8.15|366613715|4.77|-|72.65M|72650000|-0.33|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||33|2021-09-14|Sep 14, 2021|07/2021|-0.04|-0.0556|26.82M|20.63M|2021-06-10|Jun 10, 2021|04/2021|-0.06|-0.0488|13.95M|18.91M|2021-03-16|Mar 16, 2021|01/2021|-0.15|-0.0375|14.9M|23.9M|2021-01-21|Jan 21, 2021|10/2020|-0.08|-0.066|17M|17.05M|2020-09-10|Sep 10, 2020|07/2020|-0.07|-0.06|18.73M|16.05M|2020-06-12|Jun 12, 2020|04/2020|-0.07|-0.07|18.88M|15.55M|2020-03-16|Mar 16, 2020|01/2020|-0.2|-0.08|16.26M|14.91M|2020-01-22|Jan 22, 2020|10/2019|-0.23|-0.11|11.04M|11.51M 2021-12-04 08:27:43|01324|15502|/equities/aerovironment|R2000GROWTH||USD|Industrials|Aerospace & Defense|United States|US0080731088|1171|AeroVironment Stock Price Today AVAV Live Ticker - Investing.com|1.92B|1920000000|77.75|166,881|-11.89%|76.16-143.59|76.16-79.7|79.33|24631416|0.39|-|408.47M|408470000|-0.03|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||32|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.2412|101M|97.34M|2021-06-29|Jun 29, 2021|04/2021|1.04|0.8117|136.02M|147.19M|2021-03-09|Mar 09, 2021|01/2021|0.14|0.0033|78.78M|75.46M|2020-12-08|Dec 08, 2020|10/2020|0.48|0.3083|92.67M|81.76M|2020-09-09|Sep 09, 2020|07/2020|0.44|0.4|87.45M|80.48M|2020-06-23|Jun 23, 2020|04/2020|0.75|0.69|135.22M|122.97M|2020-03-03|Mar 03, 2020|01/2020|-0.01|0.17|61.89M|68.82M|2019-12-03|Dec 03, 2019|10/2019|0.34|0.29|83.27M|81.01M 2021-12-04 08:27:46|01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US82710M1009|281|Silk Road Medical Inc Stock Price Today SILK Live Ticker - Investing.com|1.43B|1430000000|41.00|281,866|-26.96%|39.87-67.49|39.82-44.01|43.83|34896409|-|-|94.34M|94340000|-1.51|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||15|2021-11-09|Nov 09, 2021|09/2021|-0.4|-0.3253|24.7M|24.32M|2021-07-29|Jul 29, 2021|06/2021|-0.31|-0.3653|26.46M|25.34M|2021-05-04|May 04, 2021|03/2021|-0.31|-0.3905|22.05M|21.29M|2021-03-01|Mar 01, 2021|12/2020|-0.49|-0.2795|21.13M|21.35M|2020-11-10|Nov 10, 2020|09/2020|-0.31|-0.2852|20.07M|19.59M|2020-08-05|Aug 05, 2020|06/2020|-0.32|-0.37|15.09M|9.47M|2020-04-30|Apr 30, 2020|03/2020|-0.32|-0.31|18.93M|17.33M|2020-02-26|Feb 26, 2020|12/2019|-0.27|-0.27|18.63M|17.97M 2021-12-04 08:27:53|01326|1054802|/equities/apellis-pharma|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US03753U1060|486|Apellis Pharmaceuticals Inc Stock Price Today APLS Live Ticker - Investing.com|4.06B|4060000000|41.70|1,824,147|-12.25%|27.5-73|41.2-43.8|43.68|97357871|1.55|-|256.27M|256270000|-6.29|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-2.28|-1.69|5.65M|7.23M|2021-08-09|Aug 09, 2021|06/2021|-2.72|-1.72|623K|500.1K|2021-04-28|Apr 28, 2021|03/2021|-2.32|-1.64|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|0.93|-0.6665|250M|109.83M|2020-11-02|Nov 02, 2020|09/2020|-1.79|-1.57|646K|0.00|2020-07-31|Jul 31, 2020|06/2020|-1.57|-1.34|0.00|--|2020-04-29|Apr 29, 2020|03/2020|-2.29|-1.38|0.00|--|2020-02-27|Feb 27, 2020|12/2019|-1.77|-1.14|0.00|-- 2021-12-04 08:27:57|01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||USD|Information Technology|IT Services|United States|US92511U1025|640|Verra Mobility Corp Stock Price Today VRRM Live Ticker - Investing.com|2.31B|2310000000|14.78|737,189|18.05%|12.54-17.5|14.19-14.88|14.59|156061922|1.42|123.17|480.77M|480770000|0.12|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.27|0.2083|162.1M|154.56M|2021-08-09|Aug 09, 2021|06/2021|0.1|0.1414|128.66M|111.67M|2021-05-17|May 17, 2021|03/2021|0.12|0.1104|89.86M|91.48M|2021-03-01|Mar 01, 2021|12/2020|0.1238|0.1286|100.16M|92.77M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.1034|96.91M|93.59M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.04|79.81M|74.89M|2020-05-11|May 11, 2020|03/2020|0.15|0.13|116.71M|101.98M|2020-03-02|Mar 02, 2020|12/2019|0.17|0.16|112.46M|108.82M 2021-12-04 08:28:00|01328|1054803|/equities/bandwidth|R2000GROWTH||USD|Communication Services|Diversified Telecommunication Services|United States|US05988J1034|960|Bandwidth Inc Stock Price Today BAND Live Ticker - Investing.com|1.69B|1690000000|67.09|446,328|-57.78%|62.07-196.09|64.29-69.1|69.13|25133881|0.47|-|477.83M|477830000|-1.57|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.25|0.0825|130.64M|125.33M|2021-08-05|Aug 05, 2021|06/2021|0.32|0.0767|120.66M|115.8M|2021-05-05|May 05, 2021|03/2021|0.3|0.01|113.48M|108.34M|2021-02-25|Feb 25, 2021|12/2020|0.13|0.0367|113.05M|96.72M|2020-10-29|Oct 29, 2020|09/2020|0.24|-0.0115|84.76M|76.67M|2020-07-30|Jul 30, 2020|06/2020|0.13|0.00|76.79M|70.51M|2020-04-30|Apr 30, 2020|03/2020|0.04|-0.11|68.52M|63.29M|2020-02-20|Feb 20, 2020|12/2019|-0.02|-0.14|62M|58.73M 2021-12-04 08:28:03|01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US85205L1070|142|SpringWorks Therapeutics Inc Stock Price Today SWTX Live Ticker - Investing.com|3.23B|3230000000|66.21|322,032|-3.72%|51.72-96.48|65.76-71.43|70.86|48726589|-|-|35M|35000000|-2.17|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-0.84|-0.7217|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.97|-0.6717|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.62|-0.51|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|0.24|-0.0833|35M|21M|2020-11-12|Nov 12, 2020|09/2020|-0.51|-0.4517|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.47|-0.36|0.00|0.07M|2020-05-12|May 12, 2020|03/2019|-5.41|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.37|-0.35|0.00|0.07M 2021-12-04 08:28:07|01330|29711|/equities/vocera-communications-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US92857F1075|688|Vocera Stock Price Today VCRA Live Ticker - Investing.com|2.03B|2030000000|58.30|277,790|69.92%|31.93-61.89|57.51-59.2|59.25|34796065|0.33|-|225.01M|225010000|-0.24|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.1483|63.57M|60.39M|2021-07-29|Jul 29, 2021|06/2021|0.15|0.0987|56.18M|53.58M|2021-04-29|Apr 29, 2021|03/2021|0.09|-0.06|48.67M|46.65M|2021-02-11|Feb 11, 2021|12/2020|0.28|0.2045|56.59M|54.59M|2020-10-29|Oct 29, 2020|09/2020|0.31|0.1355|53.82M|50.55M|2020-07-27|Jul 27, 2020|06/2020|0.1|-0.06|47.35M|40.24M|2020-04-23|Apr 23, 2020|03/2020|-0.14|-0.18|40.67M|37.53M|2020-02-06|Feb 06, 2020|12/2019|0.15|0.15|49.65M|49.28M 2021-12-04 08:28:13|01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Construction & Engineering|United States|US2674751019|14276|Dycom Industries Stock Price Today DY Live Ticker - Investing.com|2.79B|2790000000|92.49|339,289|39.31%|62.88-105.28|91.71-95.17|94.62|30180688|1.56|70.72|3.12B|3120000000|1.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.95|0.6886|853.97M|814.79M|2021-09-01|Sep 01, 2021|07/2021|0.6|0.7286|787.57M|810.47M|2021-05-25|May 25, 2021|04/2021|-0.04|0.0571|727.5M|752.08M|2021-03-03|Mar 03, 2021|01/2021|-0.07|0.0414|750.67M|724.45M|2020-11-24|Nov 24, 2020|10/2020|1.06|1.03|810.26M|817.69M|2020-08-26|Aug 26, 2020|07/2020|1.18|0.68|823.92M|851.57M|2020-05-19|May 19, 2020|04/2020|0.36|-0.06|814.32M|741.57M|2020-02-26|Feb 26, 2020|01/2020|-0.23|-0.08|737.6M|726.44M 2021-12-04 08:28:16|01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US3843135084|1285|GrafTech International Ltd Stock Price Today EAF Live Ticker - Investing.com|3.11B|3110000000|11.81|1,888,343|23.66%|8.37-14.16|11.44-11.89|11.74|263222208|1.02|8.45|1.32B|1320000000|1.39|0.04|0.34%|Feb 11, 2022|2022-02-11||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.45|0.4191|347.35M|338.21M|2021-08-06|Aug 06, 2021|06/2021|0.43|0.3752|330.75M|301.93M|2021-05-05|May 05, 2021|03/2021|0.37|0.3663|304.4M|292.22M|2021-02-05|Feb 05, 2021|12/2020|0.47|0.4017|338.01M|313.91M|2020-11-03|Nov 03, 2020|09/2020|0.35|0.347|286.99M|268.33M|2020-08-06|Aug 06, 2020|06/2020|0.35|0.22|280.72M|226.33M|2020-05-06|May 06, 2020|03/2020|0.45|0.48|318.65M|353M|2020-02-06|Feb 06, 2020|12/2019|0.61|0.55|414.61M|402.45M 2021-12-04 08:28:20|01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US0942351083|77000|Bloomin Brands Stock Price Today BLMN Live Ticker - Investing.com|1.64B|1640000000|18.55|2,354,151|1.98%|17.29-32.81|18.15-19|18.72|88215167|2.05|14.91|3.89B|3890000000|1.24|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.57|0.5395|1.01B|1.04B|2021-07-30|Jul 30, 2021|06/2021|0.81|0.6721|1.08B|1.05B|2021-04-29|Apr 29, 2021|03/2021|0.72|0.326|987.47M|954.4M|2021-02-18|Feb 18, 2021|12/2020|0.02|-0.0123|812.51M|864.61M|2020-10-23|Oct 23, 2020|09/2020|-0.12|-0.3182|771.26M|752.83M|2020-07-24|Jul 24, 2020|06/2020|-0.74|-1.14|578.5M|592.13M|2020-05-05|May 05, 2020|03/2020|0.14|0.33|1.01B|1.01B|2020-02-18|Feb 18, 2020|12/2019|0.32|0.35|1.02B|1.03B 2021-12-04 08:28:23|01334|20442|/equities/brinker-international-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1096411004|59491|Brinker Stock Price Today EAT Live Ticker - Investing.com|1.6B|1600000000|35.20|1,068,862|-33.55%|33.52-78.33|34.22-36.5|35.69|45417512|2.66|12.58|3.47B|3470000000|2.84|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||29|2021-10-19|Oct 19, 2021|09/2021|0.34|0.6843|876.4M|876.76M|2021-08-18|Aug 18, 2021|06/2021|1.68|1.72|1.01B|1B|2021-04-28|Apr 28, 2021|03/2021|0.78|0.8209|828.4M|849.06M|2021-01-27|Jan 27, 2021|12/2020|0.35|0.3095|760.7M|755.81M|2020-10-28|Oct 28, 2020|09/2020|0.28|-0.148|740.1M|731.84M|2020-08-12|Aug 12, 2020|06/2020|-0.88|-1.35|563.2M|572.92M|2020-04-29|Apr 29, 2020|03/2020|1.28|0.62|860M|856.99M|2020-01-29|Jan 29, 2020|12/2019|1.01|0.95|869.3M|879.21M 2021-12-04 08:28:25|01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US85914M1071|731|Stepstone Group Inc Stock Price Today STEP Live Ticker - Investing.com|4.91B|4910000000|42.58|453,152|47.74%|28.52-55.19|41.59-44.04|43.62|115312086|-|24.15|1.21B|1210000000|1.76|0.60|1.38%|Mar 02, 2022|2022-03-02||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.4|0.2946|139.68M|113.24M|2021-08-10|Aug 10, 2021|06/2021|0.41|0.225|136.25M|94.84M|2021-06-15|Jun 15, 2021|03/2021|0.25|0.1663|101.3M|82.78M|2021-02-10|Feb 10, 2021|12/2020|0.28|0.255|96M|78.35M|2020-12-02|Dec 02, 2020|09/2020|0.19|0.1886|86.56M|84.81M|2020-09-02|Sep 02, 2020|06/2020|0.16|--|74M|--|2020-08-24|Aug 24, 2020|03/2020|0.5|--|143.9M|--|2020-08-24|Aug 24, 2020|06/2019|0.3|--|99.58M|-- 2021-12-04 08:28:29|01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||USD|Consumer Staples|Beverages|United States|US1910981026|14900|Coca-Cola Bottling Stock Price Today COKE Live Ticker - Investing.com|5.38B|5380000000|573.75|21,592|119.34%|252.14-605.92|572-589.95|582.36|9373689|0.96|26.44|5.44B|5440000000|21.7|1.00|0.17%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|10.09|7.86|1.46B|--|2021-08-10|Aug 10, 2021|06/2021|8.8|5.78|1.43B|--|2021-05-11|May 11, 2021|03/2021|6.54|2.17|1.27B|--|2021-02-26|Feb 26, 2021|12/2020|6.11|2.44|1.28B|--|2020-11-03|Nov 03, 2020|09/2020|7.19|3.43|1.33B|--|2020-08-04|Aug 04, 2020|06/2020|5.22|3.09|1.23B|--|2020-05-05|May 05, 2020|03/2020|1.92|0.59|1.17B|--|2020-02-25|Feb 25, 2020|12/2019|1.51|2.31|1.18B|-- 2021-12-04 08:28:32|01337|1163891|/equities/longview-acquisition|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US1241551027|228|Butterfly Network Inc Stock Price Today BFLY Live Ticker - Investing.com|1.26B|1260000000|6.40|2,784,044|-58.71%|6.25-29.08|6.25-7|6.92|197257098|-|-|43.57M|43570000|-2.71|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.25|14.62M|19.5M|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.24|16.51M|14.5M|2021-06-02|Jun 02, 2021|03/2021|-0.01|--|12.4M|--|2021-03-29|Mar 29, 2021|12/2020|-0.06|--|12.44M|--|2020-11-16|Nov 16, 2020|09/2020|-0.01|--|12.44M|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|12.44M|--|2020-05-18|May 18, 2020|03/2020|-0|--|12.44M|--| 2021-12-04 08:28:36|01338|17377|/equities/tree.com|R2000GROWTH||USD|Financial|Consumer Finance|United States|US52603B1070|1289|Treecom Stock Price Today TREE Live Ticker - Investing.com|1.43B|1430000000|107.07|324,140|-55.29%|105.05-372.64|105-110.32|110.32|13335464|1.52|94.91|1.06B|1060000000|1.13|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.33|-0.1405|297.45M|291.38M|2021-07-29|Jul 29, 2021|06/2021|0.48|-0.6634|270M|269.21M|2021-04-29|Apr 29, 2021|03/2021|1.35|-0.7425|272.75M|264.72M|2021-02-25|Feb 25, 2021|12/2020|-0.63|-0.9512|222.33M|216.96M|2020-11-05|Nov 05, 2020|09/2020|-1.9|-1.08|220.3M|210.54M|2020-08-04|Aug 04, 2020|06/2020|-2.29|-0.67|184.33M|175.38M|2020-05-05|May 05, 2020|03/2020|1.02|0.51|283.08M|285.57M|2020-02-25|Feb 25, 2020|12/2019|0.13|0.95|255.19M|262.37M 2021-12-04 08:28:40|01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1630721017|42500|The Cheesecake Stock Price Today CAKE Live Ticker - Investing.com|2.05B|2050000000|39.20|963,612|-0.58%|34.64-65.81|38.06-39.51|39.09|52169390|1.6|666.10|3.33B|3330000000|0.06|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.65|0.7034|754.47M|763.45M|2021-07-27|Jul 27, 2021|06/2021|0.8|0.7446|768.96M|749.2M|2021-04-28|Apr 28, 2021|03/2021|0.2|-0.0452|627.4M|604.09M|2021-02-17|Feb 17, 2021|12/2020|-0.32|-0.0433|554.55M|604.6M|2020-10-29|Oct 29, 2020|09/2020|-0.33|-0.3971|517.72M|489.97M|2020-07-29|Jul 29, 2020|06/2020|-0.87|-1.11|295.85M|324.06M|2020-05-05|May 05, 2020|03/2020|0.04|-0.15|615.1M|634.28M|2020-02-19|Feb 19, 2020|12/2019|0.58|0.62|694.03M|705.67M 2021-12-04 08:28:44|01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US46333X1081|232|Ironwood Stock Price Today IRWD Live Ticker - Investing.com|1.8B|1800000000|10.98|2,004,679|-5.18%|8.78-14.27|10.88-11.15|11.11|163650487|1.24|3.38|413.3M|413300000|3.24|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.34|0.3067|103.75M|105.28M|2021-08-05|Aug 05, 2021|06/2021|2.39|0.2233|104.03M|93.85M|2021-05-06|May 06, 2021|03/2021|0.25|0.25|88.85M|91.15M|2021-02-17|Feb 17, 2021|12/2020|0.27|0.285|116.68M|111.95M|2020-11-05|Nov 05, 2020|09/2020|0.21|0.1381|103.47M|93.1M|2020-08-06|Aug 06, 2020|06/2020|0.16|0.09|89.43M|84.76M|2020-05-06|May 06, 2020|03/2020|0.02|0.05|79.94M|79.34M|2020-02-13|Feb 13, 2020|12/2019|0.3|0.22|126.3M|112.03M 2021-12-04 08:28:48|01341|15324|/equities/axcelis-tech|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US0545402085|1004|Axcelis Stock Price Today ACLS Live Ticker - Investing.com|2.06B|2060000000|61.96|326,957|119.17%|27.76-67.19|61.3-65|63.99|33311783|1.49|27.40|578.94M|578940000|2.26|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.81|0.712|176.69M|170.08M|2021-08-04|Aug 04, 2021|06/2021|0.55|0.446|147.27M|137.27M|2021-05-04|May 04, 2021|03/2021|0.48|0.3583|132.78M|126.43M|2021-02-10|Feb 10, 2021|12/2020|0.43|0.3217|122.2M|118.4M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.24|110.41M|109.96M|2020-08-04|Aug 04, 2020|06/2020|0.39|0.29|122.97M|116.18M|2020-05-05|May 05, 2020|03/2020|0.33|0.26|118.99M|116.25M|2020-02-05|Feb 05, 2020|12/2019|0.29|0.16|107.72M|96.44M 2021-12-04 08:28:52|01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US4315711089|11000|Hillenbrand Stock Price Today HI Live Ticker - Investing.com|3.44B|3440000000|47.56|354,086|24.93%|36.44-52.84|46.44-47.78|46.72|72234037|1.49|14.11|2.86B|2860000000|3.31|0.87|1.86%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|1|0.9025|754.9M|727.83M|2021-08-04|Aug 04, 2021|06/2021|0.85|0.7625|695.1M|686.08M|2021-05-04|May 04, 2021|03/2021|0.98|0.9125|722.3M|707.08M|2021-02-03|Feb 03, 2021|12/2020|0.96|0.7375|692.5M|647.2M|2020-11-11|Nov 11, 2020|09/2020|0.92|0.6667|693.7M|620.23M|2020-08-05|Aug 05, 2020|06/2020|0.81|0.3|607.5M|598.13M|2020-05-06|May 06, 2020|03/2020|0.53|0.39|648.9M|647.7M|2020-02-05|Feb 05, 2020|12/2019|0.63|0.47|566.9M|419.53M 2021-12-04 08:28:58|01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US81282V1008|6400|SeaWorld Entertainment Inc Stock Price Today SEAS Live Ticker - Investing.com|4.6B|4600000000|59.51|991,614|100.64%|27.06-70.48|59.25-62.06|61.44|77272923|2.28|35.78|1.29B|1290000000|1.72|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.28|1.66|521.21M|536.55M|2021-08-05|Aug 05, 2021|06/2021|1.59|0.3219|439.78M|344.86M|2021-05-06|May 06, 2021|03/2021|-0.57|-0.7752|171.92M|120.86M|2021-02-25|Feb 25, 2021|12/2020|-0.58|-0.7025|154.08M|122.41M|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.8318|106.12M|99.13M|2020-08-10|Aug 10, 2020|06/2020|-1.68|-0.96|18.03M|26.9M|2020-05-08|May 08, 2020|03/2020|-0.72|-0.69|153.56M|170.15M|2020-02-26|Feb 26, 2020|12/2019|-0.31|0.03|298M|289M 2021-12-04 08:29:04|01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US90214J1016|5189|2U Inc Stock Price Today TWOU Live Ticker - Investing.com|1.61B|1610000000|21.33|1,028,124|-33.61%|21.23-59.7|21.18-22.41|22.06|75372101|0.93|-|917.35M|917350000|-2.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||30|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2438|232.38M|232.95M|2021-07-29|Jul 29, 2021|06/2021|-0.09|-0.1578|237.21M|233.31M|2021-04-28|Apr 28, 2021|03/2021|-0.12|-0.2241|232.47M|219.49M|2021-02-11|Feb 11, 2021|12/2020|-0.06|-0.0945|215.29M|208.23M|2020-10-27|Oct 27, 2020|09/2020|-0.24|-0.2498|201.07M|188.56M|2020-07-30|Jul 30, 2020|06/2020|-0.34|-0.39|182.69M|174.56M|2020-04-30|Apr 30, 2020|03/2020|-0.33|-0.43|175.48M|173.53M|2020-02-06|Feb 06, 2020|12/2019|-0.18|-0.22|163.18M|161.39M 2021-12-04 08:29:09|01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US13123X5086|303|Callon Petroleum Stock Price Today CPE Live Ticker - Investing.com|2.9B|2900000000|47.19|1,954,962|336.54%|12.22-65.45|46.07-50.58|47.99|61362770|3.03|-|1.65B|1650000000|-11.57|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.93|2.51|552.56M|419.75M|2021-08-04|Aug 04, 2021|06/2021|1.49|1.48|440.4M|303.2M|2021-05-05|May 05, 2021|03/2021|1.49|0.9454|359.88M|270.09M|2021-02-24|Feb 24, 2021|12/2020|1|0.524|295.97M|260.34M|2020-11-03|Nov 03, 2020|09/2020|0.64|0.013|269.71M|248.32M|2020-08-04|Aug 04, 2020|06/2020|0.1|-0.31|157.2M|216.08M|2020-05-11|May 11, 2020|03/2020|1.2|0.11|289.92M|306.33M|2020-02-26|Feb 26, 2020|12/2019|2.3|0.21|196.1M|186.38M 2021-12-04 08:29:12|01346|1161147|/equities/selectquote-inc|R2000GROWTH||USD|Financial|Insurance|United States|US8163073005|3300|Selectquote Inc Stock Price Today SLQT Live Ticker - Investing.com|1.45B|1450000000|8.82|2,446,521|-60.8%|7.72-32.93|8.52-9.36|9.3|163958397|-|18.27|973.56M|973560000|0.51|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.3248|159.92M|147.95M|2021-08-25|Aug 25, 2021|06/2021|0.02|0.0429|188.45M|186.58M|2021-05-11|May 11, 2021|03/2021|0.22|0.2327|266.92M|263.58M|2021-02-08|Feb 08, 2021|12/2020|0.55|0.446|358.27M|316.5M|2020-11-05|Nov 05, 2020|09/2020|0.01|-0.046|124.17M|111.76M|2020-09-09|Sep 09, 2020|06/2020|0.13|0.03|141.45M|119.64M|2020-06-03|Jun 03, 2020|03/2020|0.17|0.17|148.6M|148.61M|2020-05-22|May 22, 2020|03/2019|0.37|--|263.1M|-- 2021-12-04 08:29:17|01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75943R1023|232|Relay Therapeutics Inc Stock Price Today RLAY Live Ticker - Investing.com|3.04B|3040000000|28.18|855,338|-46.42%|25.72-64.37|27.74-29.63|29.44|108044143|-|-|85.11M|85110000|-4.81|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.66|-0.612|666K|107.14K|2021-08-12|Aug 12, 2021|06/2021|-2.1|-0.4486|844K|6.67M|2021-05-13|May 13, 2021|03/2021|-0.47|-0.4857|952K|3.39M|2021-03-25|Mar 25, 2021|12/2020|0.36|0.1683|82.65M|36.67M|2020-11-12|Nov 12, 2020|09/2020|-3|-0.336|0.00|0.00|2020-08-27|Aug 27, 2020|06/2020|-6.06|-0.38|0.00|--|2020-07-15|Jul 15, 2020|03/2019|-0.16|--|--|--|2020-07-15|Jul 15, 2020|12/2019|-0.87|--|82.65M|-- 2021-12-04 08:29:23|01348|16864|/equities/patrick-industries|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US7033431039|8700|Patrick Stock Price Today PATK Live Ticker - Investing.com|1.97B|1970000000|83.46|134,145|28.76%|65.3-98.83|83.06-85.21|84.83|23656016|2.19|9.65|3.7B|3700000000|8.65|1.32|1.56%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.45|2.03|1.06B|963.33M|2021-07-29|Jul 29, 2021|06/2021|2.52|1.83|1.02B|872.64M|2021-04-29|Apr 29, 2021|03/2021|2.04|1.32|850.48M|740.71M|2021-02-11|Feb 11, 2021|12/2020|1.64|1.44|772.61M|699.42M|2020-10-29|Oct 29, 2020|09/2020|1.62|1.25|700.71M|667.5M|2020-07-30|Jul 30, 2020|06/2020|0.03|-0.12|424.05M|408.68M|2020-04-30|Apr 30, 2020|03/2020|0.91|0.71|589.23M|584.16M|2020-02-13|Feb 13, 2020|12/2019|0.86|0.74|549.46M|535.56M 2021-12-04 08:29:27|01349|17403|/equities/teletech-holdings|R2000GROWTH||USD|Information Technology|IT Services|United States|US89854H1023|62300|TeleTechs Stock Price Today TTEC Live Ticker - Investing.com|3.94B|3940000000|83.83|123,067|20.38%|70.39-113.37|81.86-85.42|85.2|46989197|0.85|25.35|2.23B|2230000000|3.31|0.94|1.10%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.9105|0.8413|566.73M|569.25M|2021-08-03|Aug 03, 2021|06/2021|1.2|0.9725|554.79M|532.93M|2021-05-04|May 04, 2021|03/2021|1.26|1.02|539.22M|530.76M|2021-03-01|Mar 01, 2021|12/2020|1.22|0.7088|570.97M|509.12M|2020-11-04|Nov 04, 2020|09/2020|0.9|0.5425|492.98M|451.43M|2020-08-05|Aug 05, 2020|06/2020|0.75|0.35|453.08M|395.2M|2020-05-04|May 04, 2020|03/2020|0.64|0.48|432.21M|414.74M|2020-03-04|Mar 04, 2020|12/2019|0.65|0.63|461.33M|445.77M 2021-12-04 08:29:31|01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US05368M1062|0|Peregrine Stock Price Today CDMO Live Ticker - Investing.com|1.77B|1770000000|28.91|960,381|161.39%|10.12-34.51|28.77-31.81|31.5|61341484|2.35|312.91|126.63M|126630000|0.09|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||34|2021-09-08|Sep 08, 2021|07/2021|0.1321|0.0375|30.75M|27.81M|2021-06-29|Jun 29, 2021|04/2021|-0.04|0.005|27.61M|21.6M|2021-03-08|Mar 08, 2021|01/2021|0.01|-0.03|21.81M|19.07M|2020-12-02|Dec 02, 2020|10/2020|0.01|-0.0567|21.06M|15.49M|2020-09-01|Sep 01, 2020|07/2020|0.06|-0.04|25.39M|16.5M|2020-06-30|Jun 30, 2020|04/2020|-0.11|-0.16|12.55M|8.51M|2020-03-10|Mar 10, 2020|01/2020|-0.06|-0.04|13.59M|15.42M|2019-12-09|Dec 09, 2019|10/2019|-0.03|-0.05|18.31M|14.25M 2021-12-04 08:29:36|01351|942357|/equities/om-asset-management-plc|R2000GROWTH||USD|Financial|Capital Markets|United States|US10948W1036|30|Brightsphere Investment Group Inc Stock Price Today BSIG Live Ticker - Investing.com|2.18B|2180000000|27.33|1,153,297|42.42%|17.86-30.88|26.92-29.98|30.2|79819128|1.81|11.52|539.7M|539700000|2.62|0.04|0.13%|Feb 10, 2022|2022-02-10||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.28|0.3067|117.4M|113M|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3467|133.4M|123.25M|2021-04-29|Apr 29, 2021|03/2021|0.34|0.376|131.3M|150.25M|2021-02-04|Feb 04, 2021|12/2020|2.42|0.425|177.4M|175.67M|2020-10-29|Oct 29, 2020|09/2020|0.46|0.415|180.8M|183.75M|2020-08-06|Aug 06, 2020|06/2020|0.23|0.34|172.5M|169.25M|2020-05-07|May 07, 2020|03/2020|0.38|0.36|180.6M|178.37M|2020-02-06|Feb 06, 2020|12/2019|0.79|0.44|205.2M|201.41M 2021-12-04 08:29:41|01352|15782|/equities/corcept-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US2183521028|236|Corcept Stock Price Today CORT Live Ticker - Investing.com|2.41B|2410000000|20.91|678,600|-10.49%|17.57-31.14|20.77-21.71|21.41|115460415|0.63|25.52|352.89M|352890000|0.84|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.215|96.13M|97.19M|2021-07-29|Jul 29, 2021|06/2021|0.21|0.165|91.59M|86.84M|2021-05-06|May 06, 2021|03/2021|0.18|0.2167|79.44M|91.81M|2021-02-08|Feb 08, 2021|12/2020|0.2|0.165|85.7M|90.36M|2020-11-03|Nov 03, 2020|09/2020|0.17|0.21|86.33M|90.87M|2020-08-04|Aug 04, 2020|06/2020|0.23|0.22|88.57M|90.13M|2020-05-04|May 04, 2020|03/2020|0.25|0.22|93.25M|87M|2020-02-20|Feb 20, 2020|12/2019|0.24|0.26|87.9M|87.67M 2021-12-04 08:29:45|01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US2358252052|39500|Dana Stock Price Today DAN Live Ticker - Investing.com|3.24B|3240000000|22.43|1,064,445|21.7%|18.6-28.44|21.97-22.94|22.71|144234140|2.4|15.65|8.78B|8780000000|1.45|0.40|1.76%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.41|0.4611|2.2B|2.08B|2021-07-30|Jul 30, 2021|06/2021|0.59|0.4844|2.21B|2.09B|2021-04-28|Apr 28, 2021|03/2021|0.66|0.4692|2.26B|2.03B|2021-02-18|Feb 18, 2021|12/2020|0.24|0.3922|2.11B|1.92B|2020-10-28|Oct 28, 2020|09/2020|0.37|0.2867|1.99B|1.81B|2020-07-30|Jul 30, 2020|06/2020|-0.69|-0.82|1.08B|1.03B|2020-04-30|Apr 30, 2020|03/2020|0.47|0.26|1.93B|1.83B|2020-02-13|Feb 13, 2020|12/2019|0.67|0.6|1.99B|2.01B 2021-12-04 08:29:48|01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US0298991011|841|American States Water Stock Price Today AWR Live Ticker - Investing.com|3.54B|3540000000|95.82|161,598|29.77%|70.07-97.37|94.93-96.45|95.84|36936252|0.08|37.76|623.48M|623480000|2.54|1.46|1.52%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.76|0.7521|136.76M|132.03M|2021-08-02|Aug 02, 2021|06/2021|0.72|0.7094|128.41M|121.55M|2021-05-03|May 03, 2021|03/2021|0.52|0.4529|117.06M|100.91M|2021-02-22|Feb 22, 2021|12/2020|0.54|0.4732|124.2M|110.5M|2020-11-02|Nov 02, 2020|09/2020|0.72|0.7541|133.69M|152.09M|2020-08-03|Aug 03, 2020|06/2020|0.69|0.69|121.28M|138.13M|2020-05-04|May 04, 2020|03/2020|0.38|0.43|109.08M|105.42M|2020-02-24|Feb 24, 2020|12/2019|0.56|0.38|112.99M|103.33M 2021-12-04 08:29:51|01355|1165970|/equities/jfrog-ltd|R2000GROWTH||USD|Information Technology|Software|United States|IL0011684185|700|Jfrog Ltd Stock Price Today FROG Live Ticker - Investing.com|2.75B|2750000000|28.51|841,926|-58.21%|27.67-73.61|27.65-30.13|30.13|96390794|-|-|190.14M|190140000|-0.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||10|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.029|53.7M|52.53M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.01|48.66M|48.21M|2021-05-06|May 06, 2021|03/2021|0.02|0.01|45.09M|44.82M|2021-02-11|Feb 11, 2021|12/2020|0.02|0.0164|42.69M|41.51M|2020-11-04|Nov 04, 2020|09/2020|0.05|-0.005|38.89M|37.87M|2020-09-02|Sep 02, 2020|06/2020|0.05|--|36.4M|--|2020-08-24|Aug 24, 2020|03/2020|-0.03|--|32.82M|--|2020-08-24|Aug 24, 2020|06/2019|-0.01|--|24.90M|-- 2021-12-04 08:29:55|01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US83587F2020|502|Sorrento Therape Stock Price Today SRNE Live Ticker - Investing.com|1.48B|1480000000|4.945|4,847,948|-37.95%|4.925-17.24|4.92-5.58|5.51|298767607|2.28|-|65.6M|65600000|-1.22|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.4|-0.23|12.06M|10.18M|2021-08-11|Aug 11, 2021|06/2021|-0.365|-0.365|8.37M|8.37M|2021-05-11|May 11, 2021|03/2021|-0.07|0.42|8.68M|18.23M|2021-03-12|Mar 12, 2021|12/2020|-0.27|2.76|9.61M|10.7M|2020-11-06|Nov 06, 2020|09/2020|-0.33|-0.205|11.75M|8.69M|2020-08-11|Aug 11, 2020|06/2020|-0.36|-0.29|5.79M|6.65M|2020-05-12|May 12, 2020|03/2020|-0.36|-0.36|6.48M|6.48M|2020-02-26|Feb 26, 2020|12/2019|-0.42|-0.4|13.03M|6.6M 2021-12-04 08:29:59|01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US79546E1047|30000|Sally Beauty Stock Price Today SBH Live Ticker - Investing.com|2.19B|2190000000|19.48|990,788|66.92%|11.43-25.66|19.27-19.94|19.51|112478139|1.48|9.30|3.88B|3880000000|2.1|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.64|0.5086|990.26M|976.53M|2021-07-29|Jul 29, 2021|06/2021|0.68|0.6229|1.02B|983.41M|2021-05-06|May 06, 2021|03/2021|0.57|0.1471|926.33M|824.98M|2021-02-04|Feb 04, 2021|12/2020|0.5|0.4688|936.02M|967.88M|2020-11-12|Nov 12, 2020|09/2020|0.63|0.5575|957.81M|988.54M|2020-07-30|Jul 30, 2020|06/2020|-0.11|-0.04|705.29M|696.72M|2020-05-06|May 06, 2020|03/2020|0.23|0.22|871.02M|868.98M|2020-02-06|Feb 06, 2020|12/2019|0.47|0.56|980.21M|995.21M 2021-12-04 08:30:04|01358|34151|/equities/novagold-resources-inc|R2000GROWTH||USD|Materials|Metals & Mining|United States|CA66987E2069|13|NovaGold Resources Inc Stock Price Today NG Live Ticker - Investing.com|2.19B|2190000000|6.600|877,408|-34.85%|6.48-11.03|6.525-6.73|6.62|331855025|0.68|-|-|-|-0.11|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||29|2021-09-29|Sep 29, 2021|08/2021|-0.04|-0.035|--|--|2021-06-29|Jun 29, 2021|05/2021|-0.03|-0.03|--|--|2021-03-31|Mar 31, 2021|02/2021|-0.02|-0.02|--|--|2021-01-27|Jan 27, 2021|11/2020|-0.02|-0.03|--|--|2020-09-30|Sep 30, 2020|08/2020|-0.04|-0.04|--|--|2020-06-24|Jun 24, 2020|05/2020|-0.02|-0.02|--|--|2020-04-01|Apr 01, 2020|02/2020|-0.02|-0.02|--|--|2020-01-22|Jan 22, 2020|11/2019|-0.02|-0.03|--|-- 2021-12-04 08:30:07|01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US12529R1077|99|C4 Therapeutics Inc Stock Price Today CCCC Live Ticker - Investing.com|1.65B|1650000000|34.01|259,525|3.78%|27.25-51.21|33.72-36.01|35.37|48625608|-|-|33.97M|33970000|-1.78|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5733|8.5M|7.61M|2021-08-11|Aug 11, 2021|06/2021|-0.51|-0.59|9.78M|6.29M|2021-05-13|May 13, 2021|03/2021|-0.49|-0.63|7.43M|3.87M|2021-03-11|Mar 11, 2021|12/2020|-0.27|-0.5299|8M|8M|2020-11-12|Nov 12, 2020|09/2020|-17.55|-0.6293|8.45M|6.07M|2020-09-10|Sep 10, 2020|06/2019|-0.07|--|7.81M|--|2020-09-02|Sep 02, 2020|06/2020|-0.1|--|8.24M|--| 2021-12-04 08:30:10|01360|1153166|/equities/brp-group-inc|R2000GROWTH||USD|Financial|Insurance|United States||2400|Brp Group Inc Stock Price Today BRP Live Ticker - Investing.com|4.13B|4130000000|36.78|415,679|21.87%|22.79-45.36|36.29-38.76|37.81|112214201|-|-|477.75M|477750000|-0.28|N/A|N/A|-|1970-01-01||||||||||12|2021-11-08|Nov 08, 2021|09/2021|-0.28|0.11|135.6M|129.54M|2021-08-09|Aug 09, 2021|06/2021|-0.22|0.09|119.7M|103.94M|2021-05-10|May 10, 2021|03/2021|0.32|0.39|152.8M|151.64M|2021-03-11|Mar 11, 2021|12/2020|-0.11|0.06|69.65M|65.42M|2020-11-12|Nov 12, 2020|09/2020|-0.1|0.10|65.84M|61.56M|2020-08-13|Aug 13, 2020|06/2020|-0.05|0.10|51.27M|54.59M|2020-05-13|May 13, 2020|03/2019|0.07|--|29.84M|--|2020-05-13|May 13, 2020|03/2020|0.02|0.08|54.16M|46.08M 2021-12-04 08:30:14|01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US44157R1095|2600|Houghton Mifflin Harcourt Co Stock Price Today HMHC Live Ticker - Investing.com|1.95B|1950000000|15.30|810,914|348.68%|3.18-17.93|15.01-15.76|15.59|127680750|1.31|-|1.08B|1080000000|-0.31|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.72|0.181|417.13M|345.29M|2021-08-05|Aug 05, 2021|06/2021|0.02|-0.2195|308.67M|230.76M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.5683|146.2M|137.62M|2021-02-25|Feb 25, 2021|12/2020|-0.66|-0.5913|203.56M|192.68M|2020-11-05|Nov 05, 2020|09/2020|-0.1|0.526|386.59M|516.75M|2020-08-06|Aug 06, 2020|06/2020|-0.3|-0.3|251.22M|267.66M|2020-05-07|May 07, 2020|03/2020|-2.77|-0.8|189.93M|192.09M|2020-02-27|Feb 27, 2020|12/2019|-1.01|-0.74|241.48M|251.93M 2021-12-04 08:30:19|01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US76156B1070|843|Revolve Group LLC Stock Price Today RVLV Live Ticker - Investing.com|4.83B|4830000000|66.22|756,614|201%|22.8-89.6|64.74-70.98|69.56|72899816|-|57.21|792.33M|792330000|1.22|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||15|2021-11-03|Nov 03, 2021|09/2021|0.22|0.1459|244.06M|215.87M|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2095|228.61M|198.79M|2021-05-06|May 06, 2021|03/2021|0.3|0.1298|178.91M|158.12M|2021-02-24|Feb 24, 2021|12/2020|0.26|0.1115|140.75M|135.75M|2020-11-11|Nov 11, 2020|09/2020|0.27|0.14|151.04M|158.62M|2020-08-12|Aug 12, 2020|06/2020|0.2|0.03|142.78M|119.31M|2020-05-13|May 13, 2020|03/2020|0.06|0.04|146.08M|139.58M|2020-02-25|Feb 25, 2020|12/2019|0.12|0.11|147.56M|152.01M 2021-12-04 08:30:23|01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US7995661045|354|Sana Biotechnology Inc Stock Price Today SANA Live Ticker - Investing.com|3.05B|3050000000|16.67|823,427|-|16.09-44.6|16.63-18.5|18.37|183041954|-|-|-|-|-2.07|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||6|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4945|0.00|0.00|2021-08-04|Aug 04, 2021|06/2020|-0.48|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.4525|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-1.5|-1.09|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.6|-0.13|0.00|0.00|2021-01-13|Jan 13, 2021|09/2019|-0.15|--|--|--|| 2021-12-04 08:30:27|01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|United States|US17243V1026|11065|Cinemark Stock Price Today CNK Live Ticker - Investing.com|1.81B|1810000000|15.42|3,441,878|15.94%|13.64-27.84|15.01-15.82|15.75|117274294|2.45|-|1.06B|1060000000|-7.22|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.65|-0.5906|434.82M|428.58M|2021-08-06|Aug 06, 2021|06/2021|-1.19|-1.1|294.65M|255.81M|2021-05-07|May 07, 2021|03/2021|-1.75|-1.46|114.36M|92.6M|2021-02-26|Feb 26, 2021|12/2020|-2.03|-1.46|98.24M|79.76M|2020-11-05|Nov 05, 2020|09/2020|-1.25|-1.35|35.48M|87M|2020-08-04|Aug 04, 2020|06/2020|-1.45|-1.61|8.97M|5.39M|2020-06-03|Jun 03, 2020|03/2020|-0.51|-0.16|543.62M|556.55M|2020-02-21|Feb 21, 2020|12/2019|0.22|0.43|788.8M|799.05M 2021-12-04 08:30:32|01365|52660|/equities/optimizerx-corp|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US68401U2042|71|OPTIMIZERx Corp Stock Price Today OPRX Live Ticker - Investing.com|1.04B|1040000000|58.47|357,724|107.49%|27.71-99.18|56.75-63.85|62.23|17769544|0.59|814.91|57.41M|57410000|0.07|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||29|2021-11-09|Nov 09, 2021|09/2021|0.09|0.13|16.12M|15.14M|2021-08-04|Aug 04, 2021|06/2021|0.1|0.072|13.63M|12.45M|2021-05-06|May 06, 2021|03/2021|0.03|0.008|11.2M|10.47M|2021-02-24|Feb 24, 2021|12/2020|0.16|0.155|16.43M|16.01M|2020-11-09|Nov 09, 2020|09/2020|0.07|0.04|10.52M|9.77M|2020-08-05|Aug 05, 2020|06/2020|0.02|-0.03|8.78M|7.97M|2020-05-04|May 04, 2020|03/2020|-0.06|-0.04|7.58M|7.03M|2020-02-27|Feb 27, 2020|12/2019|-0.03|0.01|7.38M|7.57M 2021-12-04 08:30:38|01366|16382|/equities/inter-parfums-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US4583341098|396|Inter Parfums Stock Price Today IPAR Live Ticker - Investing.com|2.87B|2870000000|90.54|91,875|58.84%|55.61-96.73|90.33-93.81|92.01|31733880|0.97|27.83|852.84M|852840000|3.25|1.00|1.09%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.2|0.6801|262.7M|262.7M|2021-08-09|Aug 09, 2021|06/2021|0.71|0.5497|207.57M|207.6M|2021-05-10|May 10, 2021|03/2021|0.87|0.5764|198.5M|198.5M|2021-03-01|Mar 01, 2021|12/2020|0.47|0.3702|184.04M|184M|2020-11-09|Nov 09, 2020|09/2020|0.52|0.3442|160.64M|160.6M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.13|49.51M|49.5M|2020-05-11|May 11, 2020|03/2020|0.32|0.41|144.82M|144.8M|2020-03-02|Mar 02, 2020|12/2019|0.26|0.25|177.8M|177.8M 2021-12-04 08:30:41|01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US69343T1079|749|PJT Partners Inc Stock Price Today PJT Live Ticker - Investing.com|3.02B|3020000000|74.71|137,811|5.79%|64.81-89.5|74.18-76.4|76.53|40435202|0.94|19.38|1B|1000000000|3.95|0.20|0.26%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-26|Oct 26, 2021|09/2021|0.98|1.27|231.3M|272.49M|2021-07-29|Jul 29, 2021|06/2021|1.06|0.9667|240.68M|224.8M|2021-04-27|Apr 27, 2021|03/2021|0.89|0.73|206.7M|198.29M|2021-02-02|Feb 02, 2021|12/2020|1.81|1.13|322M|263.96M|2020-10-27|Oct 27, 2020|09/2020|1.36|0.7775|297.56M|200.01M|2020-07-28|Jul 28, 2020|06/2020|1|0.68|232.56M|185.37M|2020-04-28|Apr 28, 2020|03/2020|0.71|0.45|200.17M|165.89M|2020-02-06|Feb 06, 2020|12/2019|1.02|0.93|248.7M|230.61M 2021-12-04 08:30:45|01368|16984|/equities/pain-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US14817C1071|11|Cassava Sciences Inc Stock Price Today SAVA Live Ticker - Investing.com|1.83B|1830000000|45.85|6,368,789|512.15%|6.7-144.2|43.49-49.9|48.35|40016792|0.54|-|-|-|-0.55|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.15|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.13|-0.128|0.00|0.00|2021-04-21|Apr 21, 2021|03/2021|-0.09|-0.085|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.09|-0.0475|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.06|-0.0667|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.05|-0.06|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.05|--|0.00|--|2020-03-26|Mar 26, 2020|12/2019|-0.08|-0.13|0.00|-- 2021-12-04 08:30:50|01369|985947|/equities/kadmon-holdings|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US48283N1063|127|Kadmon Holdings LLC Stock Price Today KDMN Live Ticker - Investing.com|1.7B|1700000000|9.500|11,694,847|133.42%|3.45-9.5|9.48-9.5|9.5|178521071|1.11|-|1.86M|1860000|-0.71|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.2|-0.1954|14.71M|592.38K|2021-08-08|Aug 08, 2021|06/2021|-0.18|-0.1804|197K|272.86K|2021-05-07|May 07, 2021|03/2021|-0.17|-0.182|360K|465K|2021-03-05|Mar 05, 2021|12/2020|-0.17|-0.1667|438K|401.17K|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.166|339K|389K|2020-08-07|Aug 07, 2020|06/2020|-0.17|-0.14|299K|357.8K|2020-05-14|May 14, 2020|03/2020|-0.19|-0.18|589K|653.6K|2020-03-05|Mar 05, 2020|12/2019|-0.09|-0.21|256K|221.25K 2021-12-04 08:30:53|01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US15678U1280|168|Cerevel Therapeutics Holdings Inc Stock Price Today CERE Live Ticker - Investing.com|4.49B|4490000000|30.52|415,424|98.31%|12.01-46.16|30.21-33.49|32.83|147235789|-|-|-|-|-3.1|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.3967|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.42|-0.3925|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.4|-0.4|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.27|-0.45|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-5.49|-5.49|0.00|--|2020-08-14|Aug 14, 2020|06/2020|-0.01|--|--|--|2020-05-29|May 29, 2020|03/2020|-0|--|--|--| 2021-12-04 08:30:56|01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US7332451043|1000|Porch Group Inc Stock Price Today PRCH Live Ticker - Investing.com|1.73B|1730000000|17.69|1,662,455|61.85%|11.35-27.5|17.14-21.12|19.11|98064108|-|-|213.15M|213150000|-2.87|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.1186|62.77M|57.27M|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.18|51.3M|47.05M|2021-05-17|May 17, 2021|03/2021|-0.76|-0.1725|26.74M|23.15M|2021-03-30|Mar 30, 2021|12/2020|-0.5|-0.26|19.51M|18.92M|2020-12-02|Dec 02, 2020|09/2020|-0.12|--|21.5M|--|2020-08-11|Aug 11, 2020|06/2020|-0.01|--|73.22M|--|2020-05-13|May 13, 2020|03/2020|0.03|--|73.22M|--|2020-03-20|Mar 20, 2020|12/2019|--|--|73.22M|-- 2021-12-04 08:30:59|01372|15819|/equities/corvel-corp|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US2210061097|3681|CorVel Stock Price Today CRVL Live Ticker - Investing.com|3.37B|3370000000|190.28|38,695|106.11%|92.05-200.71|189.2-195.49|194.84|17719870|0.85|58.62|597.38M|597380000|3.25|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.88|--|157.7M|--|2021-08-03|Aug 03, 2021|06/2021|0.92|--|152.6M|--|2021-05-27|May 27, 2021|03/2021|0.81|--|145.5M|--|2021-02-02|Feb 02, 2021|12/2020|0.63|--|141.5M|--|2020-11-03|Nov 03, 2020|09/2020|0.65|--|136M|--|2020-08-04|Aug 04, 2020|06/2020|0.46|--|129.6M|--|2020-05-27|May 27, 2020|03/2020|0.64|--|147M|--|2020-02-04|Feb 04, 2020|12/2019|0.5|--|148M|-- 2021-12-04 08:31:02|01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US13462K1097|11427|Camping World Holdings Inc Stock Price Today CWH Live Ticker - Investing.com|3.63B|3630000000|41.44|993,497|37.17%|25.7-48.5|39.75-42.51|41.2|87488521|3.07|7.11|6.67B|6670000000|5.79|1.48|3.59%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-02|Nov 02, 2021|09/2021|1.98|1.81|1.92B|1.83B|2021-08-03|Aug 03, 2021|06/2021|2.51|2.4|2.06B|2.08B|2021-05-04|May 04, 2021|03/2021|1.4|0.7113|1.56B|1.3B|2021-02-25|Feb 25, 2021|12/2020|0.48|0.264|1.13B|1.09B|2020-11-02|Nov 02, 2020|09/2020|1.58|1.1|1.68B|1.52B|2020-08-05|Aug 05, 2020|06/2020|1.62|0.65|1.61B|1.45B|2020-05-07|May 07, 2020|03/2020|-0.03|-0.08|1.03B|982.89M|2020-02-27|Feb 27, 2020|12/2019|-0.35|-0.26|964.93M|1.01B 2021-12-04 08:31:07|01374|21074|/equities/st-joe-comp|R2000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US7901481009|511|St Joe Stock Price Today JOE Live Ticker - Investing.com|2.82B|2820000000|47.82|128,872|44.6%|33.06-57.55|47.3-49.95|49.57|58882549|1.09|46.77|231.4M|231400000|1.06|0.32|0.65%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.26|--|53.9M|--|2021-07-28|Jul 28, 2021|06/2021|0.41|--|72.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|41.3M|--|2021-02-24|Feb 24, 2021|12/2020|0.34|--|63.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|42M|--|2020-07-29|Jul 29, 2020|06/2020|0.33|--|36.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|18.6M|--|2020-02-26|Feb 26, 2020|12/2019|0.15|--|42.6M|20.1M 2021-12-04 08:31:10|01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US6151111019|2300|Montrose Environmental Grp Stock Price Today MEG Live Ticker - Investing.com|1.98B|1980000000|67.03|273,355|142.42%|27.3-80.42|65.65-72.05|70.56|29491400|-|-|511.36M|511360000|-1.54|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.0374|132.58M|119.12M|2021-08-10|Aug 10, 2021|06/2021|-0.71|-0.055|136.22M|120.11M|2021-05-12|May 12, 2021|03/2021|-0.62|-0.09|133.8M|95.37M|2021-03-24|Mar 24, 2021|12/2020|-0.13|-0.0085|108.74M|86.83M|2020-11-12|Nov 12, 2020|09/2020|-2.99|0.054|84.71M|78.55M|2020-08-31|Aug 31, 2020|06/2020|0.61|-0.44|73.77M|72.6M|2020-06-30|Jun 30, 2020|03/2019|-0.48|--|50.95M|--|2020-06-03|Jun 03, 2020|03/2020|-0.32|--|61.02M|-- 2021-12-04 08:31:15|01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US1495681074|4700|Cavco Stock Price Today CVCO Live Ticker - Investing.com|2.84B|2840000000|309.02|39,966|65.15%|170.85-319.01|306.94-319.02|318.22|9177315|1.04|26.19|1.29B|1290000000|11.8|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||30|2021-11-04|Nov 04, 2021|09/2021|4.06|2.72|359.54M|328.58M|2021-08-05|Aug 05, 2021|06/2021|2.92|2.11|330.42M|300.99M|2021-05-26|May 26, 2021|03/2021|2.71|1.92|306.5M|293.79M|2021-01-28|Jan 28, 2021|12/2020|2.12|1.73|288.77M|271.2M|2020-10-29|Oct 29, 2020|09/2020|1.62|1.56|257.98M|249.69M|2020-07-30|Jul 30, 2020|06/2020|1.8|0.98|254.8M|212.7M|2020-05-26|May 26, 2020|03/2020|1.29|1.55|255.34M|244.78M|2020-01-30|Jan 30, 2020|12/2019|2.25|2.01|273.72M|262.34M 2021-12-04 08:31:18|01377|989523|/equities/elf-beauty-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US26856L1035|278|ELF Beauty Inc Stock Price Today ELF Live Ticker - Investing.com|1.57B|1570000000|30.15|456,985|35.51%|21-33.38|29.73-31.27|30.85|52031436|2.01|89.81|370.14M|370140000|0.34|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.21|0.1244|91.86M|84.03M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.1425|97.05M|79.52M|2021-05-26|May 26, 2021|03/2021|0.16|0.0949|92.67M|82.39M|2021-02-03|Feb 03, 2021|12/2020|0.22|0.2386|88.56M|86.79M|2020-11-04|Nov 04, 2020|09/2020|0.16|0.1257|72.35M|68.51M|2020-08-05|Aug 05, 2020|06/2020|0.17|0.04|64.53M|53.03M|2020-05-21|May 21, 2020|03/2020|0.1|0.05|74.71M|66.98M|2020-02-24|Feb 24, 2020|03/2019|0.06|0.05|66.14M|56.63M 2021-12-04 08:31:22|01378|1055909|/equities/quanterix|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US74766Q1013|314|Quanterix Corp Stock Price Today QTRX Live Ticker - Investing.com|1.38B|1380000000|37.54|247,634|-14.99%|36.6-92.57|36.54-43.69|39.44|36648018|1.49|-|106.4M|106400000|-1.36|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.4291|-0.3559|26.68M|24.01M|2021-08-05|Aug 05, 2021|06/2021|-0.3277|-0.3319|24.4M|23.05M|2021-05-05|May 05, 2021|03/2021|-0.2937|-0.3316|24.9M|20.8M|2021-03-02|Mar 02, 2021|12/2020|-0.3098|-0.3292|21.6M|22.59M|2020-11-05|Nov 05, 2020|09/2020|0.0732|-0.418|18.3M|15M|2020-08-04|Aug 04, 2020|06/2020|-0.43|-0.48|13.13M|10.55M|2020-05-05|May 05, 2020|03/2020|-0.41|-0.4|15.73M|13.33M|2020-03-09|Mar 09, 2020|12/2019|-0.38|-0.44|15.92M|14.22M 2021-12-04 08:31:27|01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9170471026|14250|Urban Stock Price Today URBN Live Ticker - Investing.com|3.09B|3090000000|31.60|1,709,536|11.94%|24.4-42.1|31.01-31.99|31.55|97863862|1.59|10.55|4.3B|4300000000|2.99|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||34|2021-11-22|Nov 22, 2021|10/2021|0.89|0.8413|1.13B|1.12B|2021-08-24|Aug 24, 2021|07/2021|1.28|0.776|1.16B|1.09B|2021-05-25|May 25, 2021|04/2021|0.54|0.1745|927.42M|899.4M|2021-03-02|Mar 02, 2021|01/2021|0.3|0.2788|1.09B|1.09B|2020-11-23|Nov 23, 2020|10/2020|0.78|0.4476|969.61M|931.48M|2020-08-25|Aug 25, 2020|07/2020|0.35|-0.4|803.27M|671.7M|2020-05-19|May 19, 2020|04/2020|-1.41|-0.24|588.48M|660.04M|2020-03-03|Mar 03, 2020|01/2020|0.5|0.63|1.17B|1.17B 2021-12-04 08:31:33|01380|1057240|/equities/avaya|R2000GROWTH||USD|Information Technology|Software|United States|US05351X1019|8266|Avaya Holdings Corp Stock Price Today AVYA Live Ticker - Investing.com|1.56B|1560000000|18.57|1,139,174|-5.35%|17.11-34.06|18.43-19.5|19.21|84115602|1.52|-|2.97B|2970000000|-0.22|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||19|2021-11-22|Nov 22, 2021|09/2021|0.77|0.7164|760M|738.73M|2021-08-09|Aug 09, 2021|06/2021|0.75|0.7082|732M|729.76M|2021-05-06|May 06, 2021|03/2021|0.74|0.7513|738M|717.52M|2021-02-09|Feb 09, 2021|12/2020|0.9|0.9673|743M|723.57M|2020-11-18|Nov 18, 2020|09/2020|1.58|1.22|755M|733.73M|2020-08-10|Aug 10, 2020|06/2020|1.44|0.79|722M|687.23M|2020-05-11|May 11, 2020|03/2020|0.5376|0.53|683M|624.2M|2020-02-10|Feb 10, 2020|12/2019|0.7523|0.74|715M|710.98M 2021-12-04 08:31:36|01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US15117B2025|124|Celldex Stock Price Today CLDX Live Ticker - Investing.com|1.66B|1660000000|35.68|422,526|80.2%|15.4-57.2|35-37.97|37.61|46663872|2.76|-|8.11M|8110000|-1.76|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.45|-0.355|153K|1.22M|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.4|3.48M|643.33K|2021-05-06|May 06, 2021|03/2021|-0.42|-0.345|685K|965K|2021-03-29|Mar 29, 2021|12/2020|-0.55|-0.3667|3.79M|600K|2020-11-05|Nov 05, 2020|09/2020|-0.36|-0.36|668K|395K|2020-08-06|Aug 06, 2020|06/2020|-0.5|-0.58|236K|800K|2020-05-06|May 06, 2020|03/2020|-0.73|-0.71|2.73M|990K|2020-03-26|Mar 26, 2020|12/2019|-0.64|-0.9|887K|815K 2021-12-04 08:31:39|01382|20773|/equities/par-technology-corp|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US6988841036|1031|PAR Technology Stock Price Today PAR Live Ticker - Investing.com|1.38B|1380000000|51.54|372,300|-6.27%|50-90.35|49.85-54.8|54.03|26836741|1.9|-|259.8M|259800000|-2.6|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.3507|77.86M|72.13M|2021-08-09|Aug 09, 2021|06/2021|-0.36|-0.256|68.95M|65.19M|2021-05-10|May 10, 2021|03/2021|-0.34|-0.216|54.47M|57.94M|2021-03-15|Mar 15, 2021|12/2020|-0.37|-0.1439|58.52M|58.05M|2020-11-06|Nov 06, 2020|09/2020|-0.15|-0.235|54.85M|51.83M|2020-08-07|Aug 07, 2020|06/2020|-0.24|-0.33|45.69M|44.98M|2020-05-07|May 07, 2020|03/2020|-0.28|-0.23|54.73M|52.22M|2020-03-12|Mar 12, 2020|12/2019|-0.35|-0.2|52.92M|52.9M 2021-12-04 08:31:42|01383|1096055|/equities/eventbrite-a|R2000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US29975E1091|611|Eventbrite Inc Class A Stock Price Today EB Live Ticker - Investing.com|1.28B|1280000000|13.47|832,227|-22.23%|13.05-26.51|13.05-14.02|13.9|95009245|-|-|154.16M|154160000|-1.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-10-28|Oct 28, 2021|09/2021|-0.18|-0.185|53.37M|53.88M|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.325|46.3M|39.93M|2021-05-06|May 06, 2021|03/2021|-0.91|-0.39|27.8M|24.55M|2021-02-26|Feb 26, 2021|12/2020|-0.22|-0.356|26.66M|28.1M|2020-11-06|Nov 06, 2020|09/2020|-0.21|-0.4033|21.87M|26.15M|2020-08-06|Aug 06, 2020|06/2020|-0.44|-0.5|8.39M|13.54M|2020-05-11|May 11, 2020|03/2020|-1.71|-0.25|49.1M|71.78M|2020-02-27|Feb 27, 2020|12/2019|-0.16|-0.21|82.7M|78.75M 2021-12-04 08:31:46|01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|IE00BKYC3F77|13000|Vistaprint Stock Price Today CMPR Live Ticker - Investing.com|2.03B|2030000000|77.62|105,085|-13.56%|75.09-128.87|76.74-80|79.61|26094869|1.5|-|2.66B|2660000000|-2.5|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.09|-0.115|657.6M|645.32M|2021-07-28|Jul 28, 2021|06/2021|-2.31|-0.17|641.02M|614.66M|2021-04-14|Apr 14, 2021|03/2021|-1.5|-1.5|579M|526.92M|2021-01-27|Jan 27, 2021|12/2020|1.22|2.83|786.15M|767M|2020-10-28|Oct 28, 2020|09/2020|-0.41|0.355|586.5M|597.75M|2020-07-29|Jul 29, 2020|06/2020|-1.62|-1.24|429.11M|420.62M|2020-05-05|May 05, 2020|03/2020|-3.26|-1.06|597.96M|635.39M|2020-01-29|Jan 29, 2020|12/2019|6.81|2.25|820.33M|840.85M 2021-12-04 08:31:48|01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US81727U1051|82|Senseonics Holdings Inc Stock Price Today SENS Live Ticker - Investing.com|1.2B|1200000000|2.690|8,633,291|565.84%|0.391-5.56|2.62-2.9|2.86|445982671|0.51|-|13.55M|13550000|-1.43|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||23|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0467|3.53M|3.57M|2021-08-09|Aug 09, 2021|06/2021|-0.42|-0.0417|3.29M|2.89M|2021-05-13|May 13, 2021|03/2021|-0.68|-0.0486|2.85M|2.16M|2021-03-04|Mar 04, 2021|12/2020|-0.41|-0.0898|3.9M|3.05M|2020-11-09|Nov 09, 2020|09/2020|-0.1|-0.0629|767K|539.89K|2020-08-10|Aug 10, 2020|06/2020|-0.03|-0.1|261K|1.44M|2020-06-09|Jun 09, 2020|03/2020|-0.21|-0.14|36K|856.29K|2020-03-12|Mar 12, 2020|12/2019|-0.18|-0.16|8.95M|8.06M 2021-12-04 08:31:51|01386|1167501|/equities/bally's|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US05875B1061|5455|Bally's Corp Stock Price Today BALY Live Ticker - Investing.com|2.03B|2030000000|37.35|500,324|-16.74%|35.58-75.54|36.47-37.66|37.47|54363371|-|26.30|892.88M|892880000|1.42|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.3|0.4383|314.78M|315.61M|2021-08-09|Aug 09, 2021|06/2021|1.4|0.75|267.73M|242.19M|2021-05-10|May 10, 2021|03/2021|-0.3|0.285|192.27M|171.72M|2021-03-04|Mar 04, 2021|12/2020|0.61|-0.0775|118.1M|122.98M|2020-11-06|Nov 06, 2020|09/2020|0.18|0.19|116.6M|107.56M|2020-08-13|Aug 13, 2020|06/2020|-0.87|-1.03|28.92M|17.46M|2020-05-14|May 14, 2020|03/2020|-0.28|0.24|109.1M|130.45M|2020-03-13|Mar 13, 2020|12/2019|0.4|0.31|130.4M|128.61M 2021-12-04 08:31:54|01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|IE00B91XRN20|66|Prothena Stock Price Today PRTA Live Ticker - Investing.com|2.17B|2170000000|46.59|322,743|323.55%|10.72-79.75|45.28-50.35|49.67|46593782|1.24|45.04|199.76M|199760000|1.03|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||31|2021-11-04|Nov 04, 2021|09/2021|2.13|2.26|139.17M|140.05M|2021-08-05|Aug 05, 2021|06/2021|0.58|0.9982|60.07M|70.2M|2021-05-11|May 11, 2021|03/2021|-0.91|-0.5683|160K|8.68M|2021-02-11|Feb 11, 2021|12/2020|-0.77|-0.7686|360K|182.76K|2020-11-04|Nov 04, 2020|09/2020|-0.77|-0.6517|157K|160.83K|2020-08-06|Aug 06, 2020|06/2020|-0.66|-0.62|195K|150K|2020-05-06|May 06, 2020|03/2020|-0.59|-0.57|141K|171.43K|2020-02-12|Feb 12, 2020|12/2019|-0.54|-0.6|256K|175K 2021-12-04 08:31:56|01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||USD|Information Technology|Software|United States|US86646P1030|759|Sumo Logic Inc Stock Price Today SUMO Live Ticker - Investing.com|1.5B|1500000000|13.59|1,070,937|-47.83%|13.24-46.15|13.34-14.36|14.29|110369336|-|-|219.08M|219080000|-1.19|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-09-09|Sep 09, 2021|07/2021|-0.11|-0.14|58.84M|56.68M|2021-06-03|Jun 03, 2021|04/2021|-0.11|-0.12|54.22M|53.89M|2021-03-10|Mar 10, 2021|01/2021|-0.07|-0.1239|54.15M|52.13M|2020-12-07|Dec 07, 2020|10/2020|-0.06|-0.2392|51.87M|49.12M|2020-09-30|Sep 30, 2020|07/2020|-0.31|-0.31|49.4M|49.4M|2020-09-08|Sep 08, 2020|07/2019|-0.14|--|37.78M|--|2020-08-24|Aug 24, 2020|01/2020|-0.35|--|44.31M|--|2020-08-24|Aug 24, 2020|10/2019|-0.29|--|40.51M|-- 2021-12-04 08:32:03|01389|24353|/equities/tennant-co.|R2000GROWTH||USD|Industrials|Machinery|United States|US8803451033|4259|Tennant Stock Price Today TNC Live Ticker - Investing.com|1.51B|1510000000|81.34|45,283|20.33%|66.52-87.4|80.28-81.54|80.77|18536215|1.04|25.60|1.09B|1090000000|3.16|1.00|1.24%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.33|0.86|272M|273.95M|2021-08-03|Aug 03, 2021|06/2021|1.18|0.965|279.1M|271.35M|2021-05-04|May 04, 2021|03/2021|1.17|0.6025|263.3M|244.7M|2021-02-25|Feb 25, 2021|12/2020|0.48|0.495|273M|271.88M|2020-10-29|Oct 29, 2020|09/2020|0.9|0.41|261.9M|237.67M|2020-07-30|Jul 30, 2020|06/2020|0.96|0.37|214M|230.05M|2020-05-06|May 06, 2020|03/2020|0.57|0.49|252.1M|256.63M|2020-02-20|Feb 20, 2020|12/2019|0.64|0.61|294.8M|294.8M 2021-12-04 08:32:06|01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US5894331017|5085|Meredith Stock Price Today MDP Live Ticker - Investing.com|298.95M|298950000|59.07|934,902|187.31%|18-59.16|59.02-59.16|59|5060957|2.05|10.00|2.99B|2990000000|5.9|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.86|0.6802|708.6M|681.84M|2021-08-12|Aug 12, 2021|06/2021|1.11|0.4784|717.9M|690.22M|2021-04-29|Apr 29, 2021|03/2021|0.53|0.3382|664.5M|674.86M|2021-02-04|Feb 04, 2021|12/2020|3.04|2.06|901.5M|845.75M|2020-11-05|Nov 05, 2020|09/2020|1.04|0.17|693.5M|663.01M|2020-08-13|Aug 13, 2020|06/2020|-0.14|0.19|611.2M|612.76M|2020-05-14|May 14, 2020|03/2020|0.49|1.12|701.7M|718.84M|2020-02-06|Feb 06, 2020|12/2019|2.06|1.66|810.5M|793.07M 2021-12-04 08:32:10|01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US5006881065|252|Kosmos Energy Stock Price Today KOS Live Ticker - Investing.com|1.61B|1610000000|3.560|8,970,233|80.71%|1.8-4.24|3.49-3.69|3.58|451889062|3.51|-|1.03B|1030000000|-0.41|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1274|200.54M|220.67M|2021-08-09|Aug 09, 2021|06/2021|-0.03|0.0567|384.12M|400.61M|2021-05-10|May 10, 2021|03/2021|-0.08|-0.09|176.57M|176.58M|2021-02-22|Feb 22, 2021|12/2020|-0.12|-0.1368|366.32M|296.5M|2020-11-09|Nov 09, 2020|09/2020|-0.12|-0.1717|224.79M|220.81M|2020-08-03|Aug 03, 2020|06/2020|-0.23|-0.31|127.31M|160.6M|2020-05-11|May 11, 2020|03/2020|-0.16|-0.15|177.78M|201.07M|2020-02-24|Feb 24, 2020|12/2019|-0.09|-0.12|460.22M|422.26M 2021-12-04 08:32:14|01392|100232|/equities/malibu-boats-inc|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US56117J1007|2645|Malibu Boats Inc Stock Price Today MBUU Live Ticker - Investing.com|1.49B|1490000000|69.40|143,760|18.59%|58.15-93|68.3-71.9|71.33|21440606|1.73|12.66|999.03M|999030000|5.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||31|2021-11-04|Nov 04, 2021|09/2021|1.37|1.26|253.5M|245.73M|2021-08-26|Aug 26, 2021|06/2021|1.84|1.62|276.72M|255.94M|2021-05-04|May 04, 2021|03/2021|1.82|1.65|273.16M|255.01M|2021-02-09|Feb 09, 2021|12/2020|1.22|1.03|195.65M|190.75M|2020-11-06|Nov 06, 2020|09/2020|1.13|0.8843|180.98M|178.93M|2020-08-27|Aug 27, 2020|06/2020|0.4|0.12|118.66M|100.43M|2020-05-07|May 07, 2020|03/2020|1.13|1.01|182.31M|186.87M|2020-02-06|Feb 06, 2020|12/2019|0.93|0.69|180.11M|164.13M 2021-12-04 08:32:18|01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US4040301081|2254|H&E Equipment Stock Price Today HEES Live Ticker - Investing.com|1.51B|1510000000|42.22|231,565|48.98%|26.56-50.69|41.77-43.55|42.95|35661520|2.15|51.41|1.19B|1190000000|0.82|1.10|2.56%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.81|0.4893|275.44M|319.61M|2021-08-03|Aug 03, 2021|06/2021|0.43|0.3989|315.76M|300.71M|2021-04-27|Apr 27, 2021|03/2021|0.11|0.149|278.45M|266.37M|2021-02-17|Feb 17, 2021|12/2020|-0.4|0.3326|315.6M|291.34M|2020-10-28|Oct 28, 2020|09/2020|0.28|0.2977|289.26M|279.68M|2020-08-04|Aug 04, 2020|06/2020|0.24|-0.09|278.34M|265.32M|2020-05-08|May 08, 2020|03/2020|-1.03|0.32|285.92M|302.79M|2020-02-20|Feb 20, 2020|12/2019|0.61|0.67|348.13M|340.92M 2021-12-04 08:32:22|01394|100231|/equities/dicerna-pharma|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US2530311081|302|Dicerna Pharmaceuticals Inc Stock Price Today DRNA Live Ticker - Investing.com|2.99B|2990000000|38.25|2,197,912|54.86%|19.06-40.14|38.06-38.26|38.12|78129378|0.8|-|192.85M|192850000|-1.63|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.4641|62.95M|42.36M|2021-08-09|Aug 09, 2021|06/2021|-0.53|0.4116|41.34M|68.81M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.4154|47.6M|46.28M|2021-02-25|Feb 25, 2021|12/2020|-0.49|-0.048|40.95M|67.25M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.1865|48.88M|51.71M|2020-08-06|Aug 06, 2020|06/2020|-0.43|0.11|40.45M|64.25M|2020-05-07|May 07, 2020|03/2020|-0.31|0.27|34.03M|57.02M|2020-02-27|Feb 27, 2020|12/2019|-0.58|-0.11|7.08M|21.22M 2021-12-04 08:32:25|01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US3154051003|5615|Ferro Stock Price Today FOE Live Ticker - Investing.com|1.78B|1780000000|21.57|397,019|48.96%|13.5-22|21.46-21.61|21.45|82742307|1.47|33.69|1.12B|1120000000|0.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.24|0.3041|277.23M|281.53M|2021-08-04|Aug 04, 2021|06/2021|0.35|0.27|294.3M|263.18M|2021-05-11|May 11, 2021|03/2021|0.37|0.232|288.4M|260.38M|2021-02-25|Feb 25, 2021|12/2020|0.25|0.1896|260M|244.69M|2020-11-04|Nov 04, 2020|09/2020|0.19|0.148|241.9M|228.28M|2020-08-04|Aug 04, 2020|06/2020|0.12|0.11|204.8M|211.91M|2020-05-11|May 11, 2020|03/2020|0.26|0.12|252.3M|246.34M|2020-03-02|Mar 02, 2020|12/2019|0.17|0.26|245.9M|365.8M 2021-12-04 08:32:29|01396|6404|/equities/spartan-motors|R2000GROWTH||USD|Industrials|Machinery|United States|US8256981031|2220|Spartan Stock Price Today SHYF Live Ticker - Investing.com|1.71B|1710000000|48.41|205,943|86.34%|26.3-54.5|47.69-49.7|49.57|35345005|1.5|31.03|886.07M|886070000|1.56|0.10|0.20%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.63|0.536|272.62M|247.6M|2021-08-05|Aug 05, 2021|06/2021|0.53|0.53|243.98M|241.6M|2021-05-06|May 06, 2021|03/2021|0.36|0.33|197.89M|192.66M|2021-03-11|Mar 11, 2021|12/2020|0.27|0.256|171.58M|170.49M|2020-11-05|Nov 05, 2020|09/2020|0.62|0.3875|203.47M|191.73M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.13|123.97M|141.39M|2020-05-07|May 07, 2020|03/2020|0.32|0.25|176.95M|180.22M|2020-03-12|Mar 12, 2020|12/2019|0.47|0.36|179.96M|230M 2021-12-04 08:32:34|01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US2036681086|62500|Community Health Systems Stock Price Today CYH Live Ticker - Investing.com|1.49B|1490000000|11.68|1,412,523|47.47%|7.01-17.04|11.46-12.28|12.13|127144600|1.73|4.11|12.25B|12250000000|2.95|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.69|0.1255|3.12B|3.02B|2021-07-28|Jul 28, 2021|06/2021|0.23|-0.0032|3.01B|2.95B|2021-04-28|Apr 28, 2021|03/2021|0.36|-0.1619|3.01B|2.96B|2021-02-17|Feb 17, 2021|12/2020|0.96|-0.0376|3.12B|3.07B|2020-10-27|Oct 27, 2020|09/2020|0.18|-0.3684|3.13B|2.91B|2020-07-28|Jul 28, 2020|06/2020|0.85|-0.95|2.52B|2.57B|2020-04-28|Apr 28, 2020|03/2020|-1.59|-0.58|3.03B|3.17B|2020-02-19|Feb 19, 2020|12/2019|0.4|-0.46|3.29B|3.18B 2021-12-04 08:32:37|01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US5355551061|1235|Lindsay Corp Stock Price Today LNN Live Ticker - Investing.com|1.63B|1630000000|149.32|49,891|29.66%|117.01-179.26|146.08-149.98|148.6|10947208|0.33|38.08|567.65M|567650000|3.9|1.32|0.89%|Mar 31, 2022|2022-03-31||||||||||33|2021-10-21|Oct 21, 2021|08/2021|0.53|0.8|153.65M|141.86M|2021-07-01|Jul 01, 2021|05/2021|1.61|1.3|161.94M|146.43M|2021-04-06|Apr 06, 2021|02/2021|1.08|0.8625|143.58M|132.5M|2021-01-07|Jan 07, 2021|11/2020|0.65|0.7475|108.49M|113.07M|2020-10-22|Oct 22, 2020|08/2020|1.35|0.9375|128.41M|117.44M|2020-07-02|Jul 02, 2020|05/2020|0.93|0.88|123.11M|123.52M|2020-04-07|Apr 07, 2020|02/2020|0.51|0.45|113.79M|112.58M|2020-01-09|Jan 09, 2020|11/2019|0.77|0.5|109.39M|110.5M 2021-12-04 08:32:40|01399|1096506|/equities/bionano-genomics|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US09075F1075|147|Bionano Genomics Inc Stock Price Today BNGO Live Ticker - Investing.com|983.23M|983230000|3.400|8,481,827|584.1%|0.49-15.69|3.34-3.725|3.71|289184109|-|-|15.68M|15680000|-0.25|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.0576|4.66M|4.22M|2021-08-04|Aug 04, 2021|06/2021|-0.0687|-0.045|3.86M|3.5M|2021-05-14|May 14, 2021|03/2021|-0.04|-0.04|3.17M|2.97M|2021-03-24|Mar 24, 2021|12/2020|-0.07|-0.0525|3.99M|3.5M|2020-11-12|Nov 12, 2020|09/2020|-0.08|-0.08|2.2M|2.07M|2020-08-13|Aug 13, 2020|06/2020|-0.09|-0.09|1.18M|863K|2020-06-19|Jun 19, 2020|03/2020|-0.3|-0.22|1.14M|1.7M|2020-03-06|Mar 06, 2020|12/2019|-0.28|-0.18|2.79M|4.42M 2021-12-04 08:32:48|01400|17037|/equities/radnet|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US7504911022|6420|RadNet Stock Price Today RDNT Live Ticker - Investing.com|1.44B|1440000000|27.01|239,146|42.68%|17.27-38.84|26.79-28.59|28.25|53436698|1.69|41.52|1.29B|1290000000|0.65|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.3|0.1775|332.7M|341.26M|2021-08-09|Aug 09, 2021|06/2021|0.05|0.1433|333.92M|325.09M|2021-05-10|May 10, 2021|03/2021|0.18|-0.0367|315.3M|294.92M|2021-03-08|Mar 08, 2021|12/2020|0.11|0.1467|308.5M|300.62M|2020-11-09|Nov 09, 2020|09/2020|0.12|-0.0767|291.8M|259.89M|2020-08-10|Aug 10, 2020|06/2020|-0.21|-0.44|190.57M|190.57M|2020-05-11|May 11, 2020|03/2020|-0.33|-0.29|281.56M|242.1M|2020-03-12|Mar 12, 2020|12/2019|0.21|0.15|300.84M|294.16M 2021-12-04 08:32:51|01401|16661|/equities/magellan-petroleu|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US87968A1043|102|Magellan Petroleum Stock Price Today TELL Live Ticker - Investing.com|1.49B|1490000000|3.110|12,601,580|91.98%|1.2-5.76|3.03-3.27|3.21|479005062|2.41|-|58.32M|58320000|-0.23|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||22|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.044|15.64M|13.88M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0457|25.35M|25.2M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.0707|8.7M|12.78M|2021-02-24|Feb 24, 2021|12/2020|-0.04|-0.0441|8.62M|8.8M|2020-11-06|Nov 06, 2020|09/2020|-0.1|-0.1066|14.27M|14.19M|2020-08-05|Aug 05, 2020|06/2020|-0.1638|-0.1|6.33M|6.68M|2020-05-04|May 04, 2020|03/2020|-0.18|-0.14|8.21M|8.14M|2020-02-24|Feb 24, 2020|12/2019|-0.16|-0.16|9.1M|9.13M 2021-12-04 08:32:54|01402|1006460|/equities/yext-inc|R2000GROWTH||USD|Information Technology|Software|United States|US98585N1063|1300|Yext Inc Stock Price Today YEXT Live Ticker - Investing.com|1.33B|1330000000|10.24|936,867|-47%|8.89-20.22|9.95-10.76|9.43|129673318|1.44|-|381.83M|381830000|-0.69|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||20|2021-12-02|Dec 02, 2021|10/2021|-0.04|-0.0668|99.53M|98.21M|2021-09-02|Sep 02, 2021|07/2021|-0.06|-0.0663|98.12M|95.05M|2021-05-27|May 27, 2021|04/2021|-0.02|-0.0571|91.99M|88.6M|2021-03-03|Mar 03, 2021|01/2021|0.00|-0.08|92.19M|89.1M|2020-12-03|Dec 03, 2020|10/2020|-0.02|-0.084|89.06M|87.18M|2020-09-03|Sep 03, 2020|07/2020|-0.07|-0.12|88.06M|85.14M|2020-06-04|Jun 04, 2020|04/2020|-0.1|-0.12|85.35M|84.21M|2020-03-03|Mar 03, 2020|01/2020|-0.12|-0.14|81.38M|80.21M 2021-12-04 08:32:58|01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US59001K1007|8600|Meritor Stock Price Today MTOR Live Ticker - Investing.com|1.84B|1840000000|26.21|576,212|-3.57%|20.5-33.56|26.02-26.67|25.84|70100000|2.05|9.39|3.83B|3830000000|2.75|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.8|0.4922|945M|991M|2021-08-04|Aug 04, 2021|06/2021|0.62|0.4963|1.02B|944.48M|2021-05-04|May 04, 2021|03/2021|0.68|0.6147|983M|948M|2021-02-03|Feb 03, 2021|12/2020|0.6|0.3899|889M|815.6M|2020-11-12|Nov 12, 2020|09/2020|0.15|0.0311|758M|723.87M|2020-07-29|Jul 29, 2020|06/2020|-0.47|-0.51|514M|468M|2020-04-30|Apr 30, 2020|03/2020|0.74|0.42|871M|836.26M|2020-01-30|Jan 30, 2020|12/2019|0.64|0.57|901M|919.5M 2021-12-04 08:33:01|01404|20987|/equities/dineequity-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US2544231069|1971|DineEquity Stock Price Today DIN Live Ticker - Investing.com|1.29B|1290000000|74.86|223,278|7.31%|56.5-100.7|73.7-76.42|75.22|17217023|2.08|17.09|1.07B|1070000000|4.4|1.60|2.13%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.55|1.36|228.72M|223.48M|2021-08-05|Aug 05, 2021|06/2021|1.94|1.71|233.62M|228.18M|2021-05-05|May 05, 2021|03/2021|1.75|0.867|204.2M|199.52M|2021-03-02|Mar 02, 2021|12/2020|0.39|0.625|196.03M|192.44M|2020-10-28|Oct 28, 2020|09/2020|0.8|0.3688|176.64M|165.53M|2020-07-29|Jul 29, 2020|06/2020|-0.87|-0.94|109.71M|99.66M|2020-04-29|Apr 29, 2020|03/2020|1.45|1.41|206.88M|219.31M|2020-02-24|Feb 24, 2020|12/2019|1.78|1.71|227.51M|231.03M 2021-12-04 08:33:06|01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74366E1029|116|Protagonist Therapeutics Inc Stock Price Today PTGX Live Ticker - Investing.com|1.54B|1540000000|32.27|1,995,731|51.5%|12.8-50.54|31.79-33.17|32.69|47728227|2.18|-|24.4M|24400000|-2.41|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||21|2021-11-03|Nov 03, 2021|09/2021|-0.7|-0.67|10.29M|1.74M|2021-08-04|Aug 04, 2021|06/2021|-0.69|-0.5455|2.27M|5.17M|2021-05-04|May 04, 2021|03/2021|-0.54|-0.568|6.19M|1.5M|2021-03-10|Mar 10, 2021|12/2020|-0.48|-0.478|5.65M|2.7M|2020-11-04|Nov 04, 2020|09/2020|-0.21|-0.6125|13.11M|2.87M|2020-08-06|Aug 06, 2020|06/2020|-0.59|-0.57|6.22M|2.95M|2020-05-07|May 07, 2020|03/2020|-0.72|-0.69|3.65M|1.48M|2020-03-10|Mar 10, 2020|12/2019|-0.63|-0.65|2.72M|4.23M 2021-12-04 08:33:09|01406|16364|/equities/infinera-corp|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US45667G1031|3050|Infinera Stock Price Today INFN Live Ticker - Investing.com|1.7B|1700000000|8.070|1,903,867|-5.83%|7.225-11.5|7.935-8.14|8.07|210787524|1.05|-|1.38B|1380000000|-0.72|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0418|355.81M|355.26M|2021-08-03|Aug 03, 2021|06/2021|-0.03|-0.048|338.23M|344.87M|2021-05-04|May 04, 2021|03/2021|-0.03|-0.0613|330.91M|331.48M|2021-02-23|Feb 23, 2021|12/2020|0.13|0.0201|353.53M|356.75M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.0614|340.21M|335.91M|2020-08-05|Aug 05, 2020|06/2020|-0.09|-0.14|331.59M|318.4M|2020-05-12|May 12, 2020|03/2020|-0.27|-0.18|330.27M|318.35M|2020-02-25|Feb 25, 2020|12/2019|0.03|-0.03|386.46M|365.68M 2021-12-04 08:33:16|01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US46185L1035|2900|InVitae Corp Stock Price Today NVTA Live Ticker - Investing.com|3.39B|3390000000|14.99|2,832,193|-70.06%|14.7-61.59|14.69-15.87|15.76|226370843|1.8|-|434.75M|434750000|-2.27|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||27|2021-11-08|Nov 08, 2021|09/2021|-0.81|-0.7106|114.4M|125.59M|2021-08-03|Aug 03, 2021|06/2021|-0.85|-0.656|116.31M|109.74M|2021-05-04|May 04, 2021|03/2021|-0.63|-0.6013|103.62M|101.47M|2021-02-17|Feb 17, 2021|12/2020|-0.63|-0.5475|100.43M|98.4M|2020-11-05|Nov 05, 2020|09/2020|-0.62|-0.6363|68.73M|59.36M|2020-08-04|Aug 04, 2020|06/2020|-0.77|-0.71|46.19M|39.23M|2020-05-05|May 05, 2020|03/2020|-1.03|-0.82|64.25M|59.41M|2020-02-19|Feb 19, 2020|12/2019|-0.63|-0.63|66.29M|68.14M 2021-12-04 08:33:20|01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US90337L1089|4139|US Physicalrapy Stock Price Today USPH Live Ticker - Investing.com|1.14B|1140000000|88.63|70,426|-15.93%|84.43-143.67|87.5-89.74|89.07|12911608|1.4|37.62|482.66M|482660000|2.37|1.46|1.64%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.85|0.778|125.89M|124.67M|2021-08-05|Aug 05, 2021|06/2021|0.96|0.726|126.93M|122.57M|2021-05-06|May 06, 2021|03/2021|0.64|0.47|112.37M|110.96M|2021-02-25|Feb 25, 2021|12/2020|0.85|0.832|117.47M|116.28M|2020-11-05|Nov 05, 2020|09/2020|0.86|0.512|108.93M|103.44M|2020-08-06|Aug 06, 2020|06/2020|0.39|-0.18|83.86M|87.24M|2020-05-21|May 21, 2020|03/2020|0.3|0.4|112.72M|106.65M|2020-02-27|Feb 27, 2020|12/2019|0.64|0.68|122.11M|121.4M 2021-12-04 08:33:25|01409|15830|/equities/cardiovascular|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US1416191062|780|Cardiovascular Stock Price Today CSII Live Ticker - Investing.com|770.06M|770060000|18.99|272,704|-44.83%|18.87-48.24|18.84-19.75|19.73|40550660|0.96|-|256.8M|256800000|-0.51|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.101|58.37M|63.72M|2021-08-04|Aug 04, 2021|06/2021|-0.14|-0.1656|70.99M|68.82M|2021-05-06|May 06, 2021|03/2021|-0.15|-0.1056|63.27M|63.18M|2021-02-03|Feb 03, 2021|12/2020|0.00|-0.0644|64.17M|65.51M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.219|60.54M|56.51M|2020-08-04|Aug 04, 2020|06/2020|-0.43|-0.46|42.55M|39.16M|2020-05-05|May 05, 2020|03/2020|-0.08|-0.09|61.18M|65.11M|2020-02-05|Feb 05, 2020|12/2019|-0.1|-0.02|68.33M|68M 2021-12-04 08:33:29|01410|1142327|/equities/xpel-inc|R2000GROWTH||USD|Consumer Discretionary|Auto Components|United States|US98379L1008|0|Xpel Inc Stock Price Today XPEL Live Ticker - Investing.com|1.81B|1810000000|65.42|202,730|56.92%|41.25-103.84|63.14-66|65.48|27612597|1.5|57.49|237.75M|237750000|1.14|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.3|0.315|68.53M|64.37M|2021-08-09|Aug 09, 2021|06/2021|0.37|0.255|68.74M|57.78M|2021-05-10|May 10, 2021|03/2021|0.25|0.175|51.87M|45.23M|2021-03-11|Mar 11, 2021|12/2020|0.22|0.195|48.61M|45.75M|2020-11-11|Nov 11, 2020|09/2020|0.24|0.17|46.12M|41.4M|2020-08-12|Aug 12, 2020|06/2020|0.14|0.05|35.81M|26.72M|2020-05-14|May 14, 2020|03/2020|0.06|0.06|28.39M|25.66M|2020-03-16|Mar 16, 2020|12/2019|0.17|0.1|39.5M|31.53M 2021-12-04 08:33:35|01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US1925761066|3150|Cohu Stock Price Today COHU Live Ticker - Investing.com|1.55B|1550000000|31.86|440,260|-8.89%|29-51.86|31.47-33.34|32.46|48688487|1.72|9.48|897.7M|897700000|3.36|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.693|225.06M|227.98M|2021-07-29|Jul 29, 2021|06/2021|0.89|0.7967|244.8M|243.36M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.7917|225.49M|222.85M|2021-02-11|Feb 11, 2021|12/2020|0.73|0.6064|202.36M|197.83M|2020-10-29|Oct 29, 2020|09/2020|0.27|0.1871|150.65M|145.99M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.07|144.08M|142.37M|2020-05-05|May 05, 2020|03/2020|0.00|-0.04|138.92M|130.63M|2020-02-13|Feb 13, 2020|12/2019|-0.01|0.03|142.01M|139.04M 2021-12-04 08:33:37|01412|16100|/equities/national-beverage|R2000GROWTH||USD|Consumer Staples|Beverages|United States|US6350171061|1550|National Beverage Stock Price Today FIZZ Live Ticker - Investing.com|4.83B|4830000000|51.78|281,049|10.15%|38.73-98.21|51.45-53.77|51.12|93320346|1.03|27.42|1.09B|1090000000|1.89|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||26|2021-09-09|Sep 09, 2021|07/2021|0.58|0.5134|311.71M|299.19M|2021-06-30|Jun 30, 2021|04/2021|0.41|0.4079|261.1M|257.88M|2021-03-11|Mar 11, 2021|01/2021|0.39|0.3869|245.93M|242.94M|2020-12-10|Dec 10, 2020|10/2020|0.505|0.9103|271.81M|282.31M|2020-09-10|Sep 10, 2020|07/2020|1.09|0.96|293.37M|295.89M|2020-07-01|Jul 01, 2020|04/2020|0.77|0.6|262.4M|251.07M|2020-03-05|Mar 05, 2020|01/2020|0.57|0.5|222.81M|216.63M|2019-12-05|Dec 05, 2019|10/2019|0.7|0.68|251.61M|249.19M 2021-12-04 08:33:42|01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US0113111076|3990|Alamo Stock Price Today ALG Live Ticker - Investing.com|1.71B|1710000000|143.08|27,940|6.66%|133.08-165.97|142.38-144.36|144.37|11923746|1|24.85|1.29B|1290000000|5.81|0.56|0.39%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-03|Nov 03, 2021|09/2021|1.59|1.97|338.31M|340.83M|2021-08-04|Aug 04, 2021|06/2021|1.97|1.66|347.55M|311.1M|2021-05-05|May 05, 2021|03/2021|1.47|1.39|311.19M|294.6M|2021-02-25|Feb 25, 2021|12/2020|0.93|1.35|288.62M|289.77M|2020-10-28|Oct 28, 2020|09/2020|1.67|1.32|291.76M|279.48M|2020-07-29|Jul 29, 2020|06/2020|1.06|0.81|268.64M|273.48M|2020-05-06|May 06, 2020|03/2020|1.29|1.21|314.45M|318.03M|2020-02-27|Feb 27, 2020|12/2019|0.81|1.49|300.19M|291.61M 2021-12-04 08:33:50|01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US9092143067|17200|Unisys Stock Price Today UIS Live Ticker - Investing.com|1.23B|1230000000|18.34|288,594|22.43%|15.56-28.6|18.08-18.58|18.53|67152227|0.43|-|2.09B|2090000000|-7.6|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.17|488M|495.15M|2021-08-02|Aug 02, 2021|06/2021|0.68|0.415|517.3M|489.75M|2021-05-06|May 06, 2021|03/2021|0.46|0.4|509.8M|505.7M|2021-02-22|Feb 22, 2021|12/2020|0.73|0.45|576.9M|556.17M|2020-10-26|Oct 26, 2020|09/2020|0.51|0.07|495.2M|485.1M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.12|438.8M|460.27M|2020-04-28|Apr 28, 2020|03/2020|0.01|-0.31|515.4M|508.1M|2020-02-25|Feb 25, 2020|12/2019|0.6|0.67|741.5M|754.13M 2021-12-04 08:33:54|01415|958829|/equities/surgery-partners-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US86881A1007|9950|Surgery Partners Inc Stock Price Today SGRY Live Ticker - Investing.com|3.98B|3980000000|45.26|399,887|70.28%|26.35-69.58|44.58-47.05|46.11|87889353|3.01|-|2.16B|2160000000|-1.34|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||25|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0593|559.2M|543.03M|2021-08-04|Aug 04, 2021|06/2021|-0.0016|-0.1568|543.3M|533.43M|2021-05-05|May 05, 2021|03/2021|-0.3|-0.3713|512.4M|494.74M|2021-03-10|Mar 10, 2021|12/2020|0.09|0.0164|548.3M|548.64M|2020-11-04|Nov 04, 2020|09/2020|-0.53|-0.3785|496.1M|462.15M|2020-08-05|Aug 05, 2020|06/2020|-0.48|-0.69|374.7M|302.26M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.45|441M|405.09M|2020-03-05|Mar 05, 2020|12/2019|0.1|0.12|517.2M|514.93M 2021-12-04 08:34:00|01416|16454|/equities/kforce|R2000GROWTH||USD|Industrials|Professional Services|United States|US4937321010|2000|Kforce Stock Price Today KFRC Live Ticker - Investing.com|1.48B|1480000000|73.11|112,881|77.67%|40.73-81.47|72.52-75.11|75.15|20294139|1.18|21.35|1.52B|1520000000|3.42|1.04|1.38%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.96|0.876|402.73M|388.32M|2021-08-03|Aug 03, 2021|06/2021|1|0.9059|403.61M|392.09M|2021-05-03|May 03, 2021|03/2021|0.62|0.6242|363.23M|359.24M|2021-02-08|Feb 08, 2021|12/2020|0.86|0.766|354.05M|344.91M|2020-11-02|Nov 02, 2020|09/2020|0.89|0.81|365.42M|360.59M|2020-08-10|Aug 10, 2020|06/2020|0.47|0.31|343.02M|313.72M|2020-04-20|Apr 20, 2020|03/2020|0.42|0.36|335.2M|320.41M|2020-02-05|Feb 05, 2020|12/2019|0.66|0.67|336.23M|339.63M 2021-12-04 08:34:03|01417|985958|/equities/impinj-inc|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US4532041096|310|Impinj Inc Stock Price Today PI Live Ticker - Investing.com|1.72B|1720000000|70.51|299,105|62.8%|38.52-85.13|69.05-76.6|75.64|24430926|2.31|-|174.16M|174160000|-1.98|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||22|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.1|45.19M|44.13M|2021-07-28|Jul 28, 2021|06/2021|0.11|-0.0433|47.27M|42.69M|2021-04-28|Apr 28, 2021|03/2021|0.01|-0.1229|45.25M|42.1M|2021-02-10|Feb 10, 2021|12/2020|-0.15|-0.2157|36.45M|34.9M|2020-10-28|Oct 28, 2020|09/2020|-0.29|-0.32|28.2M|24.71M|2020-07-29|Jul 29, 2020|06/2020|-0.25|-0.26|26.46M|26.81M|2020-04-27|Apr 27, 2020|03/2020|0.13|-0.06|47.82M|38.36M|2020-03-02|Mar 02, 2020|12/2019|0.03|0.01|40.82M|38.1M 2021-12-04 08:34:08|01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US1565043007|1403|Century Communities Inc Stock Price Today CCS Live Ticker - Investing.com|2.6B|2600000000|77.13|289,185|77.84%|40.82-83.2|76.49-79.38|77.22|33760940|1.93|6.18|4B|4000000000|12.5|0.60|0.78%|Feb 15, 2022|2022-02-15||||||||||29|2021-10-27|Oct 27, 2021|09/2021|3.63|3.06|958.03M|963.74M|2021-07-28|Jul 28, 2021|06/2021|3.47|2.84|1.04B|1.02B|2021-04-28|Apr 28, 2021|03/2021|3|1.6|1.01B|802.45M|2021-02-04|Feb 04, 2021|12/2020|2.75|1.83|987.78M|923.06M|2020-10-28|Oct 28, 2020|09/2020|1.48|0.93|794.36M|698.93M|2020-07-28|Jul 28, 2020|06/2020|1.21|0.73|776.44M|619.46M|2020-04-29|Apr 29, 2020|03/2020|0.8|0.64|602.61M|532.03M|2020-02-06|Feb 06, 2020|12/2019|1.5|1.27|792.54M|740M 2021-12-04 08:34:12|01419|100173|/equities/biolife-sol|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US09062W2044|0|BioLife Solutions Inc Stock Price Today BLFS Live Ticker - Investing.com|1.46B|1460000000|35.09|351,391|-3.97%|28.15-60.67|34.44-37.5|37.12|41646916|1.65|375.49|96.58M|96580000|0.09|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||30|2021-11-11|Nov 11, 2021|09/2021|0.00|-0.0689|33.8M|31.59M|2021-08-12|Aug 12, 2021|06/2021|0.19|-0.0413|31.2M|27.58M|2021-05-13|May 13, 2021|03/2021|-0.03|-0.0329|16.85M|16.05M|2021-03-22|Mar 22, 2021|12/2020|-0.06|-0.0144|14.73M|13.54M|2020-11-05|Nov 05, 2020|09/2020|-0.04|-0.0157|11.28M|10.78M|2020-08-06|Aug 06, 2020|06/2020|-0.7|-0.03|9.92M|9.57M|2020-05-14|May 14, 2020|03/2020|1.06|-0.03|11.73M|11.15M|2020-03-11|Mar 11, 2020|12/2019|0.02|-0.02|8.3M|9.01M 2021-12-04 08:34:17|01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US6102361010|7800|Monro Muffler Brake Stock Price Today MNRO Live Ticker - Investing.com|1.91B|1910000000|56.82|177,429|22.27%|46.71-72.67|55.97-57.65|57.49|33540552|1.1|35.30|1.28B|1280000000|1.61|1.04|1.81%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.62|0.5513|347.7M|339.13M|2021-07-28|Jul 28, 2021|06/2021|0.55|0.5133|341.82M|327.63M|2021-05-20|May 20, 2021|03/2021|0.36|0.2922|305.49M|297.34M|2021-01-27|Jan 27, 2021|12/2020|0.22|0.3756|284.59M|299.46M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.2933|288.59M|293.69M|2020-07-29|Jul 29, 2020|06/2020|0.15|-0.21|247.06M|246.9M|2020-05-28|May 28, 2020|03/2020|0.08|0.2|286.07M|286.2M|2020-01-30|Jan 30, 2020|12/2019|0.6|0.61|329.28M|338.04M 2021-12-04 08:34:19|01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US44888K2096|327|Hydrofarm Holdings Group Inc Stock Price Today HYFM Live Ticker - Investing.com|1.3B|1300000000|29.15|744,136|-|27.23-95.48|27.2-29.45|29.3|44519302|-|115.04|456.45M|456450000|0.25|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||7|2021-11-11|Nov 11, 2021|09/2021|0.17|0.252|123.82M|122.86M|2021-08-12|Aug 12, 2021|06/2021|0.3|0.1981|133.8M|134.6M|2021-05-13|May 13, 2021|03/2021|0.1873|0.1735|111.39M|111.4M|2021-03-30|Mar 30, 2021|12/2020|0.02|-0.3453|87.4M|76.73M|2020-12-02|Dec 02, 2020|09/2020|0.1362|--|96.7M|--|2020-11-12|Nov 12, 2020|03/2020|-0.12|--|66.90M|--|2020-10-08|Oct 08, 2020|06/2020|0.06|--|91.21M|--| 2021-12-04 08:34:27|01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US46146L1017|1813|Investors Bancorp Stock Price Today ISBC Live Ticker - Investing.com|3.51B|3510000000|14.79|1,360,391|46.15%|9.88-16.35|14.68-15.24|15.22|237206456|1.06|11.88|492.12M|492120000|1.25|0.56|3.68%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.36|0.3133|210.55M|211.83M|2021-07-28|Jul 28, 2021|06/2021|0.34|0.3071|207.78M|207.47M|2021-04-28|Apr 28, 2021|03/2021|0.31|0.2857|200.74M|204.35M|2021-01-27|Jan 27, 2021|12/2020|0.36|0.2667|234.59M|213.55M|2020-10-28|Oct 28, 2020|09/2020|0.27|0.2043|201.55M|194.26M|2020-07-29|Jul 29, 2020|06/2020|0.191|0.17|192.13M|199.6M|2020-04-29|Apr 29, 2020|03/2020|0.17|0.22|187.94M|189.9M|2020-01-29|Jan 29, 2020|12/2019|0.22|0.2|189.23M|181.08M 2021-12-04 08:34:32|01423|1121154|/equities/alector-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0144421072|185|Alector Inc Stock Price Today ALEC Live Ticker - Investing.com|1.58B|1580000000|19.45|576,765|42.39%|13.95-43.32|18.61-21.33|20.65|81276097|-|-|197.94M|197940000|-0.45|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||18|2021-11-04|Nov 04, 2021|09/2021|1.49|2.5|182.41M|298.67M|2021-08-03|Aug 03, 2021|06/2021|-0.69|-0.6656|6.57M|8.73M|2021-05-05|May 05, 2021|03/2021|-0.66|-0.6917|4.11M|7.9M|2021-02-25|Feb 25, 2021|12/2020|-0.66|-0.6466|4.85M|8.33M|2020-11-10|Nov 10, 2020|09/2020|-0.67|-0.5356|5.9M|8.58M|2020-08-12|Aug 12, 2020|06/2020|-0.58|-0.5|3.2M|7.39M|2020-05-13|May 13, 2020|03/2020|-0.53|-0.44|7.17M|8.93M|2020-03-24|Mar 24, 2020|12/2019|-0.45|-0.48|6M|6.53M 2021-12-04 08:34:35|01424|8296|/equities/actuant-corp|R2000GROWTH||USD|Industrials|Machinery|United States|US2927651040|2100|Actuant Stock Price Today EPAC Live Ticker - Investing.com|1.3B|1300000000|21.56|200,614|-3.45%|19.61-28.84|21.32-22.18|21.52|60290578|1.42|28.19|528.66M|528660000|0.76|0.04|0.19%|Dec 22, 2021|2021-12-22||||||||||33|2021-09-29|Sep 29, 2021|08/2021|0.19|0.2426|145.43M|150.48M|2021-06-29|Jun 29, 2021|05/2021|0.28|0.1806|143.15M|137.44M|2021-03-24|Mar 24, 2021|02/2021|0.06|0.12|120.65M|125.92M|2020-12-21|Dec 21, 2020|11/2020|0.09|0.096|119.43M|123.9M|2020-09-30|Sep 30, 2020|08/2020|0.02|0.0767|111.35M|122.6M|2020-06-25|Jun 25, 2020|05/2020|-0.06|0.11|101.88M|125.85M|2020-03-19|Mar 19, 2020|02/2020|0.09|0.12|133.39M|136.58M|2019-12-19|Dec 19, 2019|11/2019|0.12|0.09|146.67M|137.24M 2021-12-04 08:34:41|01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US8641591081|1839|Sturm Ruger&Company Stock Price Today RGR Live Ticker - Investing.com|1.14B|1140000000|64.51|134,056|6.28%|60.39-92.49|62.38-69.22|71.55|17596600|0.45|8.51|731.96M|731960000|8.41|3.36|4.70%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.98|2.18|178.25M|191.1M|2021-08-04|Aug 04, 2021|06/2021|2.5|1.73|200.07M|175.88M|2021-05-05|May 05, 2021|03/2021|2.16|1.44|184.38M|161.52M|2021-02-17|Feb 17, 2021|12/2020|1.78|1.19|169.3M|141.56M|2020-10-28|Oct 28, 2020|09/2020|1.39|0.975|145.71M|132.02M|2020-07-29|Jul 29, 2020|06/2020|1.05|1.23|130.26M|167.06M|2020-05-06|May 06, 2020|03/2020|0.87|0.72|123.64M|116.05M|2020-02-19|Feb 19, 2020|12/2019|0.46|0.9|105.1M|128.4M 2021-12-04 08:34:44|01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||USD|Basic Materials|Misc. Fabricated Products|United States|US01741R1023|6500|Allegheny Technologies Stock Price Today ATI Live Ticker - Investing.com|1.85B|1850000000|14.54|1,559,054|-6.13%|13.85-25.04|14.27-14.73|14.58|127248348|1.64|-|2.69B|2690000000|-8.97|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.05|-0.0255|725.7M|669.23M|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.1963|616.2M|625.66M|2021-04-29|Apr 29, 2021|03/2021|-0.06|-0.2425|692.5M|638.32M|2021-01-28|Jan 28, 2021|12/2020|-0.33|-0.3578|658.3M|603.98M|2020-10-29|Oct 29, 2020|09/2020|-0.38|-0.6117|598M|643.5M|2020-08-04|Aug 04, 2020|06/2020|-0.02|-0.12|770.3M|755.09M|2020-05-05|May 05, 2020|03/2020|0.2|0.11|955.5M|931.99M|2020-02-04|Feb 04, 2020|12/2019|0.36|0.32|1.02B|994.42M 2021-12-04 08:34:47|01427|16687|/equities/microvision|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US5949603048|52|Microvision Stock Price Today MVIS Live Ticker - Investing.com|1.05B|1050000000|6.40|4,827,722|168.91%|2.48-28|6.22-7.07|6.9|164103810|3.56|-|2.35M|2350000|-0.22|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.06|-0.04|718K|900K|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.055|746K|700K|2021-04-29|Apr 29, 2021|03/2021|-0.04|-0.025|479K|600K|2021-03-11|Mar 11, 2021|12/2020|-0.02|-0.02|395K|405K|2020-10-29|Oct 29, 2020|09/2020|-0.02|-0.02|639K|562.5K|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.02|587K|542.5K|2020-05-07|May 07, 2020|03/2020|-0.04|-0.04|1.47M|3.28M|2020-03-11|Mar 11, 2020|12/2019|-0.03|-0.03|4.61M|4.6M 2021-12-04 08:35:12|01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||USD|Industrials|Construction & Engineering|United States|US55405W1045|7200|MYR Group Stock Price Today MYRG Live Ticker - Investing.com|1.87B|1870000000|110.87|101,713|106%|54.4-121.22|108.02-113.58|111.99|16869947|1.04|23.02|2.46B|2460000000|4.82|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.35|1.19|610.18M|645.95M|2021-07-28|Jul 28, 2021|06/2021|1.24|0.986|649.57M|566.16M|2021-04-28|Apr 28, 2021|03/2021|1.17|0.616|592.49M|526.1M|2021-03-03|Mar 03, 2021|12/2020|1.07|0.786|607.97M|580.86M|2020-10-28|Oct 28, 2020|09/2020|1.02|0.78|607.9M|572.03M|2020-07-29|Jul 29, 2020|06/2020|0.8|0.52|513.05M|509.38M|2020-04-29|Apr 29, 2020|03/2020|0.59|0.52|518.47M|546.63M|2020-03-04|Mar 04, 2020|12/2019|0.76|0.6|571.08M|545.98M 2021-12-04 08:35:15|01429|985959|/equities/tpi-composites-inc|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US87266J1043|14900|TPI Composites Inc Stock Price Today TPIC Live Ticker - Investing.com|613.24M|613240000|16.45|824,419|-61.34%|15.99-81.36|16.01-17.07|16.54|37278894|1.59|-|1.81B|1810000000|-1.81|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.83|0.058|479.6M|481.43M|2021-08-05|Aug 05, 2021|06/2021|-1.08|-0.6717|458.84M|453.35M|2021-05-06|May 06, 2021|03/2021|-0.05|-0.1606|404.68M|410.82M|2021-02-25|Feb 25, 2021|12/2020|0.14|0.1756|465.57M|449.03M|2020-11-05|Nov 05, 2020|09/2020|1.13|0.1943|474.11M|407.32M|2020-08-06|Aug 06, 2020|06/2020|-1.87|-0.24|373.82M|304.86M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.32|356.64M|288.52M|2020-02-27|Feb 27, 2020|12/2019|-0.02|0.01|422.11M|414.74M 2021-12-04 08:35:20|01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US6833441057|1247|Nanometrics Stock Price Today ONTO Live Ticker - Investing.com|4.58B|4580000000|92.88|248,620|107.51%|45.11-101.26|90.41-95.53|93.73|49278444|1.17|40.26|718.39M|718390000|2.33|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.98|0.92|200.59M|195.34M|2021-08-05|Aug 05, 2021|06/2021|0.92|0.802|193.39M|177.72M|2021-04-29|Apr 29, 2021|03/2021|0.73|0.692|169.28M|162.22M|2021-02-04|Feb 04, 2021|12/2020|0.72|0.6|155.13M|150.54M|2020-11-02|Nov 02, 2020|09/2020|0.4|0.342|126.49M|128.08M|2020-08-04|Aug 04, 2020|06/2020|0.42|0.35|134.95M|134.58M|2020-05-05|May 05, 2020|03/2020|0.39|0.34|139.93M|135.3M|2020-02-06|Feb 06, 2020|12/2019|0.41|0.39|120.56M|117.52M 2021-12-04 08:35:32|01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||USD|Consumer Staples|Personal Products|United States|US90328M1071|1943|USANA Health Sciences Stock Price Today USNA Live Ticker - Investing.com|1.95B|1950000000|100.44|76,685|29.35%|74.85-107.85|99.47-100.44|100|19461908|0.85|15.27|1.23B|1230000000|6.55|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.36|1.3|274.35M|268.07M|2021-07-27|Jul 27, 2021|06/2021|1.87|1.72|336.84M|332.62M|2021-04-27|Apr 27, 2021|03/2021|1.45|1.49|307.98M|301.47M|2021-02-09|Feb 09, 2021|12/2020|1.87|1.43|310.52M|291.47M|2020-10-20|Oct 20, 2020|09/2020|1.44|1.27|298.51M|278.8M|2020-07-21|Jul 21, 2020|06/2020|1.32|1.08|258.99M|256.33M|2020-04-21|Apr 21, 2020|03/2020|1.23|0.84|266.62M|240.68M|2020-02-04|Feb 04, 2020|12/2019|1.41|0.99|271.3M|252.75M 2021-12-04 08:35:35|01432|6508|/equities/extreme-networks|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US30226D1063|2441|Extreme Stock Price Today EXTR Live Ticker - Investing.com|1.72B|1720000000|13.21|1,080,414|120.17%|5.96-14.06|13.1-13.76|13.48|129879238|1.87|77.46|1.04B|1040000000|0.17|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.1577|267.68M|256.94M|2021-07-28|Jul 28, 2021|06/2021|0.19|0.1732|278.09M|263.88M|2021-04-28|Apr 28, 2021|03/2021|0.16|0.1314|253.4M|244.73M|2021-02-09|Feb 09, 2021|12/2020|0.13|0.1403|242.13M|243.74M|2020-10-28|Oct 28, 2020|09/2020|0.09|0.0657|235.8M|232.5M|2020-08-05|Aug 05, 2020|06/2020|0.03|-0.03|215.52M|212.68M|2020-05-11|May 11, 2020|03/2020|-0.14|-0.14|209.52M|209.94M|2020-01-29|Jan 29, 2020|12/2019|0.13|0.13|267.47M|273.18M 2021-12-04 08:35:39|01433|942668|/equities/the-joint-corp|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US47973J1025|325|The Joint Corp Stock Price Today JYNT Live Ticker - Investing.com|1.03B|1030000000|71.60|176,855|170.49%|24.96-111.06|69.74-76.61|76.11|14413339|1.24|60.44|75.8M|75800000|1.18|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0467|20.99M|20.12M|2021-08-05|Aug 05, 2021|06/2021|0.18|0.055|20.22M|17.84M|2021-05-06|May 06, 2021|03/2021|0.16|0.048|17.55M|16.62M|2021-03-04|Mar 04, 2021|12/2020|0.72|0.1367|17.04M|16.68M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.025|15.41M|13.7M|2020-08-06|Aug 06, 2020|06/2020|0.01|-0.13|12.59M|10.08M|2020-05-07|May 07, 2020|03/2020|0.06|0.07|13.64M|13.57M|2020-03-05|Mar 05, 2020|12/2019|0.09|0.07|13.88M|13.65M 2021-12-04 08:35:42|01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US14843C1053|311|Castle Biosciences Inc Stock Price Today CSTL Live Ticker - Investing.com|1.05B|1050000000|41.43|206,261|-18.88%|39.34-107.27|40.22-42.58|41.92|25300343|-|-|86.35M|86350000|-1.22|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||15|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.405|23.48M|22.97M|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3323|22.76M|19.11M|2021-05-10|May 10, 2021|03/2021|-0.17|-0.2344|22.81M|16.72M|2021-03-08|Mar 08, 2021|12/2020|-0.23|-0.1217|17.3M|15.74M|2020-11-09|Nov 09, 2020|09/2020|-0.23|-0.1145|15.22M|15M|2020-08-10|Aug 10, 2020|06/2020|-0.08|-0.4|12.72M|8.8M|2020-05-11|May 11, 2020|03/2020|0.03|-0.15|17.42M|13.72M|2020-03-10|Mar 10, 2020|12/2019|0.11|-0.16|17.64M|11.74M 2021-12-04 08:35:47|01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||USD|Information Technology|IT Services|United States|US39813G1094|2884|Grid Dynamics Holdings Inc Stock Price Today GDYN Live Ticker - Investing.com|2.46B|2460000000|37.67|529,306|255.38%|10.82-41.97|37.06-39.81|39.27|65251896|-|-|174.87M|174870000|-0.17|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.11|0.0789|57.93M|50.92M|2021-08-05|Aug 05, 2021|06/2021|0.1|0.06|47.68M|41.99M|2021-05-06|May 06, 2021|03/2021|0.05|0.025|39.1M|35.87M|2021-03-04|Mar 04, 2021|12/2020|0.04|0.0283|30.13M|28.28M|2020-11-05|Nov 05, 2020|09/2020|0.05|-0.0133|26.33M|25.09M|2020-08-06|Aug 06, 2020|06/2020|0.01|-0.06|22.37M|21.34M|2020-05-11|May 11, 2020|03/2020|0.05|0.06|32.46M|31.5M|2020-02-26|Feb 26, 2020|12/2019|0.04|--|32M|-- 2021-12-04 08:35:50|01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||USD|Energy|Energy Equipment & Services|United States|US04523Y1055|290|Aspen Aerogels Inc Stock Price Today ASPN Live Ticker - Investing.com|1.7B|1700000000|51.45|225,429|256.3%|14.19-65.99|50.25-54.26|53.15|33079299|1.61|-|113.17M|113170000|-0.93|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-0.24|-0.2589|30.38M|27.55M|2021-07-29|Jul 29, 2021|06/2021|-0.23|-0.2733|31.67M|25.67M|2021-04-29|Apr 29, 2021|03/2021|-0.22|-0.2025|28.1M|23.58M|2021-02-18|Feb 18, 2021|12/2020|-0.23|-0.146|23.02M|26.77M|2020-10-29|Oct 29, 2020|09/2020|-0.25|-0.1633|24.2M|26.28M|2020-07-30|Jul 30, 2020|06/2020|-0.21|-0.19|24.64M|24.44M|2020-04-30|Apr 30, 2020|03/2020|-0.13|-0.22|28.42M|27.94M|2020-02-20|Feb 20, 2020|12/2019|-0.04|-0.04|46.51M|44.28M 2021-12-04 08:35:54|01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US77313F1066|91|Rocket Pharmaceuticals Inc Stock Price Today RCKT Live Ticker - Investing.com|1.47B|1470000000|22.79|347,626|-32.47%|22.58-67.48|22.51-24.23|24.1|64442601|1.73|-|-|-|-3.07|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||25|2021-11-03|Nov 03, 2021|09/2021|-0.79|-0.6145|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.6574|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.65|-0.6965|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-1.08|-0.5152|0.00|0.00|2020-11-04|Nov 04, 2020|09/2020|-0.53|-0.4518|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.45|-0.5|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.45|-0.48|0.00|--|2020-03-05|Mar 05, 2020|12/2019|-0.39|-0.49|0.00|-- 2021-12-04 08:35:58|01438|52320|/equities/anavex-life-sciences|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0327973006|20|Anavex Life Sciences Corp Stock Price Today AVXL Live Ticker - Investing.com|1.29B|1290000000|17.03|805,579|243.35%|4.51-31.46|16.7-18.17|18.04|76018053|0.63|-|-|-|-0.54|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||25|2021-11-24|Nov 24, 2021|09/2021|-0.16|-0.1461|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.134|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.12|-0.13|0.00|0.00|2021-02-11|Feb 11, 2021|12/2020|-0.12|-0.105|0.00|0.00|2020-12-28|Dec 28, 2020|09/2020|-0.1|-0.1275|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.14|--|21.00M|2020-05-07|May 07, 2020|03/2020|-0.12|-0.16|0.00|18.00M|2020-02-06|Feb 06, 2020|12/2019|-0.12|-0.14|0.00|-- 2021-12-04 08:36:01|01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US61775R1059|101|Morphic Holding Inc Stock Price Today MORF Live Ticker - Investing.com|1.63B|1630000000|44.21|149,719|42.29%|29.21-92.99|43.26-47.38|47.02|36961618|-|-|16.14M|16140000|-2.66|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.69|-0.726|3.12M|5.19M|2021-08-04|Aug 04, 2021|06/2021|-0.77|-0.546|3.85M|5.8M|2021-04-29|Apr 29, 2021|03/2021|-0.63|-0.548|3.27M|7.83M|2021-03-01|Mar 01, 2021|12/2020|-0.57|-0.5|5.9M|6.62M|2020-11-09|Nov 09, 2020|09/2020|0.17|-0.428|25.76M|12.3M|2020-08-10|Aug 10, 2020|06/2020|-0.52|-0.56|7.69M|5.57M|2020-05-06|May 06, 2020|03/2020|-0.55|-0.48|5.59M|4.47M|2020-02-27|Feb 27, 2020|12/2019|-0.65|-0.63|-150K|-211.33K 2021-12-04 08:36:05|01440|20894|/equities/pros-holdings-inc|R2000GROWTH||USD|Information Technology|Software|United States|US74346Y1038|1403|PROS Stock Price Today PRO Live Ticker - Investing.com|1.4B|1400000000|31.44|318,451|-28.01%|23.08-51.83|31.03-34.55|34.62|44392129|1.57|-|247.31M|247310000|-1.72|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.13|-0.2175|62.67M|62.39M|2021-08-03|Aug 03, 2021|06/2021|-0.14|-0.2211|62.4M|61.7M|2021-05-04|May 04, 2021|03/2021|-0.22|-0.2689|61.38M|60.23M|2021-02-04|Feb 04, 2021|12/2020|-0.14|-0.1825|60.86M|59.34M|2020-10-29|Oct 29, 2020|09/2020|-0.15|-0.202|61.51M|60.04M|2020-07-30|Jul 30, 2020|06/2020|-0.14|-0.22|63.75M|60.52M|2020-05-05|May 05, 2020|03/2020|-0.23|-0.23|66.31M|65.12M|2020-02-06|Feb 06, 2020|12/2019|-0.11|-0.09|66.18M|64.22M 2021-12-04 08:36:09|01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US5805891091|1061|McGrath Stock Price Today MGRC Live Ticker - Investing.com|1.88B|1880000000|77.68|80,943|21.28%|61.65-87.53|76.99-79.53|78.92|24246568|0.83|20.58|589.9M|589900000|3.77|1.74|2.20%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.33|1.24|173.29M|177.61M|2021-08-03|Aug 03, 2021|06/2021|1.12|0.91|146.44M|133.83M|2021-04-28|Apr 28, 2021|03/2021|0.9021|0.7733|121.2M|127.96M|2021-02-23|Feb 23, 2021|12/2020|1.6|1.03|148.98M|143.17M|2020-10-29|Oct 29, 2020|09/2020|1.45|1.02|156.45M|151.65M|2020-07-29|Jul 29, 2020|06/2020|1.25|0.4|137.67M|113.5M|2020-04-29|Apr 29, 2020|03/2020|1.07|0.71|129.45M|126.08M|2020-02-25|Feb 25, 2020|12/2019|1.07|0.94|147.22M|137.79M 2021-12-04 08:36:11|01442|1073208|/equities/nlight-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US65487K1007|1275|nLIGHT Inc Stock Price Today LASR Live Ticker - Investing.com|1.07B|1070000000|24.41|211,656|-25.08%|23.65-46.45|24.09-25.15|24.9|43920633|2.34|-|268.38M|268380000|-0.62|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||16|2021-11-04|Nov 04, 2021|09/2021|0.08|0.064|72.24M|71.14M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.069|69.11M|65.85M|2021-05-06|May 06, 2021|03/2021|0.06|0.048|61.35M|60.11M|2021-02-17|Feb 17, 2021|12/2020|0.12|0.058|65.7M|62.71M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.01|61.73M|57.34M|2020-08-05|Aug 05, 2020|06/2020|0.00|-0.06|52.14M|48.44M|2020-05-06|May 06, 2020|03/2020|-0.08|-0.16|43.22M|40.25M|2020-02-19|Feb 19, 2020|12/2019|-0.06|-0.05|42.9M|38.53M 2021-12-04 08:36:15|01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1184401065|4950|Buckle Stock Price Today BKE Live Ticker - Investing.com|2.29B|2290000000|46.88|435,753|77.85%|25.99-57.1|46.13-47.33|46.52|48945654|0.99|9.70|1.23B|1230000000|4.8|1.32|2.84%|Mar 11, 2022|2022-03-11||||||||||32|2021-11-19|Nov 19, 2021|10/2021|1.26|0.92|319.43M|319.4M|2021-08-20|Aug 20, 2021|07/2021|1.04|0.66|295.12M|295.1M|2021-05-21|May 21, 2021|04/2021|1.16|0.43|299.13M|299.1M|2021-03-12|Mar 12, 2021|01/2021|1.33|1.14|318.84M|169.4M|2020-11-20|Nov 20, 2020|10/2020|0.85|0.545|251.01M|251M|2020-08-21|Aug 21, 2020|07/2020|0.71|0.06|216.03M|216M|2020-05-22|May 22, 2020|04/2020|-0.24|-0.03|115.41M|115.4M|2020-03-13|Mar 13, 2020|01/2020|0.96|0.87|271M|271M 2021-12-04 08:36:21|01444|16918|/equities/the-childrens-place|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US1689051076|8450|The Childrens Place Stock Price Today PLCE Live Ticker - Investing.com|1.29B|1290000000|87.46|402,985|89.27%|42.54-113.5|84.28-87.73|86.17|14721208|2.18|8.37|1.88B|1880000000|10.45|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||32|2021-11-18|Nov 18, 2021|10/2021|5.43|4.69|558.23M|560.29M|2021-08-18|Aug 18, 2021|07/2021|1.71|0.4714|413.86M|442.55M|2021-05-20|May 20, 2021|04/2021|3.25|0.1227|435.48M|359.36M|2021-03-09|Mar 09, 2021|01/2021|1.01|-0.2782|472.9M|420.64M|2020-11-19|Nov 19, 2020|10/2020|1.44|0.3472|425.57M|391.65M|2020-08-25|Aug 25, 2020|07/2020|-1.48|-1.14|368.92M|372.24M|2020-06-11|Jun 11, 2020|04/2020|-1.96|-2.26|255.21M|271.53M|2020-03-17|Mar 17, 2020|01/2020|1.85|1.55|513.02M|510.21M 2021-12-04 08:36:24|01445|52609|/equities/car-charging-group|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US09354A1007|91|Blink Charging Co Stock Price Today BLNK Live Ticker - Investing.com|1.39B|1390000000|32.91|3,194,554|44.98%|24.06-64.4|32.01-36.21|36.33|42200051|4.12|-|17.67M|17670000|-1.1|N/A|N/A|Apr 07, 2022|2022-04-07||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.275|6.4M|4.74M|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.162|4.36M|2.58M|2021-05-13|May 13, 2021|03/2021|-0.18|-0.148|2.23M|1.79M|2021-03-25|Mar 25, 2021|12/2020|-0.24|-0.12|2.45M|1.8M|2020-11-12|Nov 12, 2020|09/2020|-0.12|-0.1|900K|1.65M|2020-08-13|Aug 13, 2020|06/2020|-0.11|-0.1|1.6M|1.23M|2020-05-13|May 13, 2020|03/2020|-0.11|-0.25|721.47K|61.48K|2020-04-02|Apr 02, 2020|12/2019|-0.11|-0.09|701K|1.02M 2021-12-04 08:36:28|01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US88224Q1076|1619|Texas Capital Stock Price Today TCBI Live Ticker - Investing.com|2.9B|2900000000|57.33|432,107|1.29%|54.27-93.26|56.79-58.81|58.27|50607109|1.82|12.62|495.96M|495960000|4.54|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.76|1.09|215.32M|224.44M|2021-07-21|Jul 21, 2021|06/2021|1.31|1.21|227.1M|239.44M|2021-04-21|Apr 21, 2021|03/2021|1.33|1.1|239.17M|250.9M|2021-01-21|Jan 21, 2021|12/2020|1.14|1.14|265.9M|250.24M|2020-10-21|Oct 21, 2020|09/2020|1.08|0.5872|267.92M|255.35M|2020-07-22|Jul 22, 2020|06/2020|-0.73|0.16|280.43M|239.13M|2020-04-22|Apr 22, 2020|03/2020|-0.38|0.99|240.1M|253.02M|2020-01-22|Jan 22, 2020|12/2019|1.42|1.53|266.15M|259.71M 2021-12-04 08:36:32|01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US45765U1034|11006|Insight Enterprises Stock Price Today NSIT Live Ticker - Investing.com|3.51B|3510000000|100.52|167,233|40.14%|71.58-107.86|99.66-101.89|100.46|34885813|1.76|17.43|9.16B|9160000000|5.77|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.87|1.68|2.45B|2.16B|2021-08-05|Aug 05, 2021|06/2021|1.91|1.87|2.23B|2.21B|2021-05-06|May 06, 2021|03/2021|1.3|1.43|2.19B|2.15B|2021-02-11|Feb 11, 2021|12/2020|1.76|1.5|2.29B|2.11B|2020-11-03|Nov 03, 2020|09/2020|1.38|1.12|1.94B|2.01B|2020-08-06|Aug 06, 2020|06/2020|1.75|1.01|1.97B|1.98B|2020-05-07|May 07, 2020|03/2020|1.3|1.14|2.14B|2.17B|2020-02-12|Feb 12, 2020|12/2019|1.57|1.61|2.3B|2.37B 2021-12-04 08:36:35|01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US6247561029|5007|Mueller Industries Stock Price Today MLI Live Ticker - Investing.com|3.29B|3290000000|57.34|246,426|72.87%|32.84-63.07|56.69-58.14|57.36|57366709|1.22|8.58|3.49B|3490000000|6.68|0.52|0.91%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-19|Oct 19, 2021|09/2021|3.01|--|982.25M|--|2021-07-20|Jul 20, 2021|06/2021|1.92|--|1.01B|--|2021-04-20|Apr 20, 2021|03/2021|1.11|--|818.15M|--|2021-02-02|Feb 02, 2021|12/2020|0.64|0.32|675.85M|--|2020-10-20|Oct 20, 2020|09/2020|0.76|0.47|619.11M|--|2020-07-21|Jul 21, 2020|06/2020|0.5|0.58|500.17M|--|2020-04-21|Apr 21, 2020|03/2020|0.57|0.51|602.92M|--|2020-02-04|Feb 04, 2020|12/2019|0.5|0.3|543.84M|577.13M 2021-12-04 08:36:38|01449|1168402|/equities/arko-corp|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US0412421085|10380|Arko Corp Stock Price Today ARKO Live Ticker - Investing.com|1.15B|1150000000|9.240|630,751|-8.33%|7.33-11.4|9.03-9.47|9.27|124427805|-|38.18|6.67B|6670000000|0.24|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2075|2.04B|2.09B|2021-08-12|Aug 12, 2021|06/2021|0.19|0.15|1.91B|1.81B|2021-05-13|May 13, 2021|03/2021|-0.13|-0.1225|1.48B|1.48B|2021-03-25|Mar 25, 2021|12/2020|-0.12|0.0267|1.24B|1.4B|2020-12-02|Dec 02, 2020|09/2020|0.1|--|960.09M|--|2020-11-06|Nov 06, 2020|06/2019|-0.03|--|1.12B|--|2020-07-31|Jul 31, 2020|06/2020|-0.01|--|814.3M|--|2020-05-13|May 13, 2020|03/2020|-0|--|899.9M|-- 2021-12-04 08:36:41|01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US85859N1028|143|Stem Inc Stock Price Today STEM Live Ticker - Investing.com|2.57B|2570000000|17.77|2,926,949|76.64%|14.25-51.49|17.64-19.59|19.66|144489164|-|-|74.59M|74590000|-3.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.8241|-0.2725|39.83M|35.89M|2021-08-11|Aug 11, 2021|06/2021|-1|-0.17|19.34M|20.21M|2021-05-17|May 17, 2021|03/2021|-0.11|--|15.42M|15.4M|2021-03-04|Mar 04, 2021|12/2020|-0.06|--|15.42M|--|2020-11-16|Nov 16, 2020|09/2019|-0|--|--|--|2020-11-16|Nov 16, 2020|09/2020|-0.01|--|15.42M|--|2020-07-31|Jul 31, 2020|06/2019|-0|--|--|--|2020-07-31|Jul 31, 2020|06/2020|-0|--|15.42M|-- 2021-12-04 08:36:44|01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||USD|Materials|Chemicals|United States|LU1092234845|1400|Orion Engineered Carbons SA Stock Price Today OEC Live Ticker - Investing.com|1.09B|1090000000|17.92|248,139|13.13%|15.02-22.45|17.75-18.13|17.91|60633302|1.76|7.64|1.47B|1470000000|2.34|0.08|0.45%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.45|0.408|393.1M|377.53M|2021-08-05|Aug 05, 2021|06/2021|0.62|0.5041|400.98M|362.11M|2021-05-06|May 06, 2021|03/2021|0.51|0.4478|360.1M|349M|2021-02-18|Feb 18, 2021|12/2020|0.4|0.3675|315.69M|278.69M|2020-11-05|Nov 05, 2020|09/2020|0.34|0.2601|282M|299.94M|2020-08-04|Aug 04, 2020|06/2020|-0.14|-0.23|202.65M|180.02M|2020-05-07|May 07, 2020|03/2020|0.44|0.36|336.01M|337.84M|2020-02-20|Feb 20, 2020|12/2019|0.42|0.4|322.43M|365.94M 2021-12-04 08:36:47|01452|1097533|/equities/growgeneration|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US39986L1098|748|GrowGeneration Corp Stock Price Today GRWG Live Ticker - Investing.com|907.29M|907290000|15.17|1,813,465|-57.03%|14.63-67.42|14.62-15.8|15.62|59807922|2.81|49.02|393.83M|393830000|0.31|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.07|0.0863|116M|114.78M|2021-08-12|Aug 12, 2021|06/2021|0.11|0.12|125.9M|112.31M|2021-05-12|May 12, 2021|03/2021|0.1|0.075|90.02M|86.36M|2021-03-24|Mar 24, 2021|12/2020|0.03|0.07|62M|61.5M|2020-11-11|Nov 11, 2020|09/2020|0.06|0.0686|55.01M|47.37M|2020-08-13|Aug 13, 2020|06/2020|0.07|0.05|43.45M|36.61M|2020-05-14|May 14, 2020|03/2020|-0.055|0.03|32.98M|31.55M|2020-03-27|Mar 27, 2020|12/2019|-0.02|0.03|-25.35M|26M 2021-12-04 08:36:49|01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US0843101017|230|Berkeley Lights Inc Stock Price Today BLI Live Ticker - Investing.com|1.28B|1280000000|19.04|1,640,952|-75.36%|17.82-113.53|18.34-20.7|20.45|67474697|-|-|83.95M|83950000|-1|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.242|24.32M|23.17M|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.2341|19.25M|19.64M|2021-05-11|May 11, 2021|03/2021|-0.24|-0.2333|18.63M|16.62M|2021-02-25|Feb 25, 2021|12/2020|-0.19|-0.1933|21.75M|19.04M|2020-11-12|Nov 12, 2020|09/2020|-0.16|-0.198|18.21M|15.24M|2020-08-25|Aug 25, 2020|06/2020|-4.25|-0.19|10.57M|10.34M|2020-06-26|Jun 26, 2020|03/2019|-0.08|--|12.64M|--|2020-06-03|Jun 03, 2020|03/2020|-0.13|--|13.8M|-- 2021-12-04 08:36:54|01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US24344T1016|350|Deciphera Pharmaceuticals LLC Stock Price Today DCPH Live Ticker - Investing.com|467.85M|467850000|8.00|1,700,807|-86.13%|7.63-61.92|7.78-8.3|8.23|58480837|1.49|-|91.44M|91440000|-4.75|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.24|23.22M|23.47M|2021-08-03|Aug 03, 2021|06/2021|-1.21|-1.16|23.57M|21.93M|2021-05-04|May 04, 2021|03/2021|-1.06|-1.07|25.16M|22.46M|2021-02-09|Feb 09, 2021|12/2020|-1.1|-1.16|19.49M|18.65M|2020-11-05|Nov 05, 2020|09/2020|-1.13|-1.3|15.45M|6.71M|2020-08-04|Aug 04, 2020|06/2020|-1.2|-1.37|7.09M|877.78K|2020-05-05|May 05, 2020|03/2020|-1.36|-1.26|62K|1.28M|2020-03-09|Mar 09, 2020|12/2019|-1.31|-1.15|0.00|1.25M 2021-12-04 08:36:58|01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US85208M1027|33000|Sprouts Farmers Market Inc Stock Price Today SFM Live Ticker - Investing.com|2.97B|2970000000|26.42|2,038,826|32.03%|19.13-29.35|26.25-26.98|26.62|112258568|0.24|11.23|6.21B|6210000000|2.35|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.56|0.3942|1.51B|1.57B|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4478|1.52B|1.6B|2021-05-06|May 06, 2021|03/2021|0.7|0.6048|1.58B|1.63B|2021-02-25|Feb 25, 2021|12/2020|0.59|0.3907|1.6B|1.58B|2020-10-28|Oct 28, 2020|09/2020|0.52|0.3594|1.58B|1.62B|2020-07-29|Jul 29, 2020|06/2020|0.59|0.37|1.64B|1.6B|2020-05-05|May 05, 2020|03/2020|0.79|0.54|1.65B|1.59B|2020-02-20|Feb 20, 2020|12/2019|0.27|0.14|1.36B|1.36B 2021-12-04 08:37:00|01456|1165305|/equities/inhibrx-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US45720L1070|88|Inhibrx Inc Stock Price Today INBX Live Ticker - Investing.com|1.4B|1400000000|36.90|194,830|5.52%|14.27-50.97|36.6-40.01|39.86|37954989|-|-|7.15M|7150000|-2.07|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||12|2021-11-09|Nov 09, 2021|09/2021|-0.54|-0.595|2.53M|1M|2021-08-09|Aug 09, 2021|06/2021|-0.55|-0.555|954K|825K|2021-05-13|May 13, 2021|03/2021|-0.51|-0.6125|889K|925K|2021-03-12|Mar 12, 2021|12/2020|-0.47|-0.5575|2.78M|994K|2020-11-13|Nov 13, 2020|09/2020|-0.77|-0.6033|5.9M|1M|2020-09-02|Sep 02, 2020|06/2020|-0.675|--|4.21M|--|2020-08-19|Aug 19, 2020|12/2019|-1.44|--|13.21M|--|2020-06-26|Jun 26, 2020|03/2020|-0.55|--|872.0K|-- 2021-12-04 08:37:03|01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US74640Y1064|1600|Purple Innovation Inc Stock Price Today PRPL Live Ticker - Investing.com|648.53M|648530000|9.69|1,578,871|-66.77%|9.62-41.08|9.61-10.4|10.22|66928151|1.33|-|713.69M|713690000|-3.63|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.07|0.1506|170.78M|198.33M|2021-08-09|Aug 09, 2021|06/2021|0.05|0.126|182.59M|181.67M|2021-05-17|May 17, 2021|03/2021|0.17|0.1209|186.43M|175.4M|2021-03-04|Mar 04, 2021|12/2020|-0.03|0.1147|173.89M|196.22M|2020-11-10|Nov 10, 2020|09/2020|-0.02|0.2423|187.11M|175.37M|2020-08-13|Aug 13, 2020|06/2020|-0.11|0.11|165.1M|175.88M|2020-05-11|May 11, 2020|03/2020|0.11|0.04|122.38M|106.97M|2020-03-09|Mar 09, 2020|12/2019|-0.29|0.04|124.3M|119.02M 2021-12-04 08:37:08|01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US1921085049|1959|Coeur Mining Stock Price Today CDE Live Ticker - Investing.com|1.34B|1340000000|5.200|4,221,932|-35.24%|5-12.6|5.05-5.31|5.24|256953858|1.79|-|853.27M|853270000|-0.03|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.06|207.97M|219.94M|2021-07-28|Jul 28, 2021|06/2021|0.00|0.1014|214.86M|214.59M|2021-04-28|Apr 28, 2021|03/2021|0.06|0.0767|202.12M|209.69M|2021-02-17|Feb 17, 2021|12/2020|0.08|0.1271|228.32M|231.18M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.0963|229.73M|214.91M|2020-07-29|Jul 29, 2020|06/2020|0.01|-0.03|154.25M|151.99M|2020-04-22|Apr 22, 2020|03/2020|0.00|-0.01|173.17M|180.83M|2020-02-19|Feb 19, 2020|12/2019|-0.01|-0.01|195.04M|201.09M 2021-12-04 08:37:11|01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US58502B1061|5600|Mednax Stock Price Today MD Live Ticker - Investing.com|2.15B|2150000000|25.27|462,129|19.31%|20.27-35.67|25.12-26.07|25.74|85241348|2.09|30.59|1.83B|1830000000|0.84|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.46|0.4149|492.95M|480.3M|2021-08-06|Aug 06, 2021|06/2021|0.41|0.3224|472.96M|453.17M|2021-05-07|May 07, 2021|03/2021|0.24|0.1284|446.75M|426.78M|2021-02-18|Feb 18, 2021|12/2020|0.25|0.3568|416.63M|458.34M|2020-11-06|Nov 06, 2020|09/2020|0.37|0.3687|460.64M|573.29M|2020-07-30|Jul 30, 2020|06/2020|0.32|0.08|509.2M|555.89M|2020-05-07|May 07, 2020|03/2020|0.32|0.55|846M|852.44M|2020-02-20|Feb 20, 2020|12/2019|0.91|0.91|905.38M|901.2M 2021-12-04 08:37:14|01460|15691|/equities/cerus-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US1570851014|266|Cerus Stock Price Today CERS Live Ticker - Investing.com|1.14B|1140000000|6.640|1,132,326|-5.14%|4.67-8.87|6.56-6.92|6.91|172266380|1.15|-|143.02M|143020000|-0.35|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-0.07|-0.095|42.1M|37.26M|2021-08-03|Aug 03, 2021|06/2021|-0.09|-0.0975|37.76M|31.4M|2021-05-04|May 04, 2021|03/2021|-0.1|-0.1|29.6M|27.54M|2021-02-25|Feb 25, 2021|12/2020|-0.09|-0.0871|33.6M|28.2M|2020-10-29|Oct 29, 2020|09/2020|-0.08|-0.1|29.2M|28.6M|2020-08-04|Aug 04, 2020|06/2020|-0.09|-0.11|26.8M|25.89M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.1|24.64M|23.11M|2020-02-20|Feb 20, 2020|12/2019|-0.12|-0.12|26.5M|25.3M 2021-12-04 08:37:17|01461|102883|/equities/gopro-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US38268T1034|758|GoPro Inc Stock Price Today GPRO Live Ticker - Investing.com|1.54B|1540000000|9.88|2,720,651|21.67%|7.02-13.77|9.83-10.27|10.26|155995691|1.11|4.40|1.13B|1130000000|2.25|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.34|0.1958|316.67M|292.09M|2021-08-05|Aug 05, 2021|06/2021|0.12|0.0381|249.59M|232.3M|2021-05-06|May 06, 2021|03/2021|0.03|0.0048|203.68M|186.8M|2021-02-04|Feb 04, 2021|12/2020|0.39|0.3825|357.77M|373.61M|2020-11-05|Nov 05, 2020|09/2020|0.2|0.0406|280.51M|219.4M|2020-08-06|Aug 06, 2020|06/2020|-0.2|-0.17|134.25M|117.63M|2020-05-07|May 07, 2020|03/2020|-0.34|-0.34|119.4M|119.1M|2020-02-05|Feb 05, 2020|12/2019|0.7|0.79|528.35M|566M 2021-12-04 08:37:20|01462|17234|/equities/sapiens--international|R2000GROWTH||USD|Information Technology|Software|United States|KYG7T16G1039|3438|Sapiens Stock Price Today SPNS Live Ticker - Investing.com|1.9B|1900000000|34.63|108,497|21.85%|24.3-38.32|34.24-35|35.68|54811049|1.42|45.89|443.47M|443470000|0.75|0.37|1.07%|Mar 01, 2022|2022-03-01||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2891|118.44M|117.78M|2021-08-04|Aug 04, 2021|06/2021|0.29|0.2631|115.04M|112.5M|2021-05-04|May 04, 2021|03/2021|0.27|0.2703|110.22M|109.83M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.27|101.68M|100.56M|2020-11-05|Nov 05, 2020|09/2020|0.27|0.2317|97.97M|96.85M|2020-08-04|Aug 04, 2020|06/2020|0.26|0.21|93.06M|91.1M|2020-05-14|May 14, 2020|03/2020|0.2|0.19|90.53M|88.03M|2020-02-24|Feb 24, 2020|12/2019|0.21|0.2|86.72M|85.14M 2021-12-04 08:37:23|01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||USD|Communication Services|Entertainment|United States|US5312298889|0|Liberty Media Corp Braves C Stock Price Today BATRK Live Ticker - Investing.com|1.45B|1450000000|27.66|104,898|3.91%|23.26-31.76|27.51-27.86|27.98|52283126|0.89|-|110M|110000000|-1.35|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.49|0.49|234M|206.5M|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216M|154M|2021-05-07|May 07, 2021|03/2021|-1.13|-1.05|16M|16M|2021-02-26|Feb 26, 2021|12/2020|-1.22|-0.9525|35M|45.5M|2020-11-12|Nov 12, 2020|06/2020|-0.75|-0.62|11M|19M|2020-11-12|Nov 12, 2020|09/2020|-0.61|-0.61|110M|110M|2020-05-07|May 07, 2020|03/2020|0.87|-0.87|22M|19M|2020-02-26|Feb 26, 2020|12/2019|-0.8|-0.74|34M|35M 2021-12-04 08:37:27|01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US5560991094|370|MacroGenics Inc Stock Price Today MGNX Live Ticker - Investing.com|1B|1000000000|16.40|673,711|-27.4%|16.24-36.48|16.19-18.25|17.33|61258001|2.08|-|115.99M|115990000|-2.46|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-0.86|-0.7105|15.66M|34.01M|2021-07-29|Jul 29, 2021|06/2021|-0.66|-0.4555|30.76M|32.15M|2021-04-29|Apr 29, 2021|03/2021|-0.9|-0.6383|16.88M|26.2M|2021-02-26|Feb 26, 2021|12/2020|0.04|-0.7287|52.69M|26.01M|2020-11-04|Nov 04, 2020|09/2020|-0.66|-0.9307|18.25M|14.04M|2020-07-30|Jul 30, 2020|06/2020|-0.94|-0.92|20.26M|10.9M|2020-05-05|May 05, 2020|03/2020|-0.91|-1.02|13.68M|9.48M|2020-02-25|Feb 25, 2020|12/2019|-0.61|-1|25.19M|13.28M 2021-12-04 08:37:30|01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US05464T1043|106|Axsome Therapeutics Inc Stock Price Today AXSM Live Ticker - Investing.com|1.22B|1220000000|32.24|849,281|-58.21%|19.38-87.24|31.49-33.39|33.35|37691733|2.23|-|-|-|-3.35|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.93|-0.9538|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.86|-0.9191|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.78|-0.8189|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.78|-0.7521|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.61|-0.5718|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.49|-0.62|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.88|-0.62|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.71|-0.48|0.00|12.5M 2021-12-04 08:37:32|01466|1168632|/equities/dmy-technology-group|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US7820111000|264|Rush Street Interactive Inc Stock Price Today RSI Live Ticker - Investing.com|3.51B|3510000000|15.99|1,696,831|-5.22%|9.47-26.5|15.51-16.52|16.67|219213809|-|9.97|457.59M|457590000|1.67|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.1183|122.92M|113.6M|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.1125|122.8M|112.42M|2021-05-13|May 13, 2021|03/2021|0.00|-0.118|111.82M|97.02M|2021-03-10|Mar 10, 2021|12/2020|-1.12|-0.2725|100.05M|95.12M|2021-02-11|Feb 11, 2021|09/2019|-0.04|--|35.85M|--|2021-02-11|Feb 11, 2021|12/2019|-0.12|--|27.82M|--|2020-12-02|Dec 02, 2020|09/2020|-0.03|--|78.2M|--|2020-08-12|Aug 12, 2020|06/2020|-0.01|--|--|-- 2021-12-04 08:37:36|01467|15719|/equities/charming-shoppes|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US19249H1032|334|Coherus BioSciences Inc Stock Price Today CHRS Live Ticker - Investing.com|1.36B|1360000000|17.75|638,069|-4.57%|12.21-22.22|17.63-18.26|18.06|76785431|0.96|-|363.59M|363590000|-3.13|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.49|-0.346|82.5M|90.69M|2021-08-05|Aug 05, 2021|06/2021|-0.4|-0.21|87.64M|87.04M|2021-05-06|May 06, 2021|03/2021|-2.37|-0.2067|83.03M|96.2M|2021-02-24|Feb 24, 2021|12/2020|0.12|0.2149|110.42M|114.89M|2020-11-05|Nov 05, 2020|09/2020|0.33|0.3544|113.55M|124.01M|2020-08-06|Aug 06, 2020|06/2020|0.7|0.28|135.67M|102.52M|2020-05-07|May 07, 2020|03/2020|0.48|0.52|116.18M|119.44M|2020-02-27|Feb 27, 2020|12/2019|0.53|0.7|123.86M|125.09M 2021-12-04 08:37:40|01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US6075251024|982|Model N Inc Stock Price Today MODN Live Ticker - Investing.com|952.4M|952400000|26.41|152,140|-20.04%|26-48.2|26-27.58|27.06|36062024|0.93|-|193.44M|193440000|-0.84|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.18|0.0988|51.48M|50.89M|2021-08-09|Aug 09, 2021|06/2021|0.16|0.0178|51.04M|48.86M|2021-05-10|May 10, 2021|03/2021|0.04|-0.0467|48.19M|46.38M|2021-02-09|Feb 09, 2021|12/2020|0.16|0.0678|42.73M|40.46M|2020-11-10|Nov 10, 2020|09/2020|0.14|0.0911|41.46M|40.41M|2020-08-04|Aug 04, 2020|06/2020|0.15|0.07|41.26M|39.85M|2020-05-05|May 05, 2020|03/2020|0.07|0.02|39.95M|38.47M|2020-02-04|Feb 04, 2020|12/2019|0.12|0.06|38.39M|37.22M 2021-12-04 08:37:44|01469|15505|/equities/avid-technology|R2000GROWTH||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US05367P1003|1362|Avid Technology Inc Stock Price Today AVID Live Ticker - Investing.com|1.46B|1460000000|32.32|412,312|167.55%|12.91-40.48|31.4-33.08|32.81|45021985|1.23|45.03|395.18M|395180000|0.72|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||30|2021-11-09|Nov 09, 2021|09/2021|0.27|0.25|101.64M|96.69M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.228|94.88M|91.54M|2021-05-05|May 05, 2021|03/2021|0.28|0.2055|94.36M|90.59M|2021-03-09|Mar 09, 2021|12/2020|0.33|0.324|104.3M|104.99M|2020-10-28|Oct 28, 2020|09/2020|0.27|0.136|90.43M|83.64M|2020-08-03|Aug 03, 2020|06/2020|0.12|-0.02|79.28M|77.41M|2020-05-07|May 07, 2020|03/2020|-0.08|-0.01|86.45M|92.53M|2020-03-09|Mar 09, 2020|12/2019|0.28|0.3|116.31M|111.83M 2021-12-04 08:37:48|01470|1073226|/equities/construction-partners-inc|R2000GROWTH||USD|Industrials|Construction & Engineering|United States|US21044C1071|646|Construction Partners Inc Stock Price Today ROAD Live Ticker - Investing.com|1.72B|1720000000|32.88|164,210|24.36%|25.41-44.99|32.72-34.35|34.14|52370344|1.03|86.55|910.74M|910740000|0.38|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||20|2021-11-23|Nov 23, 2021|09/2021|0.173|0.3817|279.04M|312.37M|2021-08-06|Aug 06, 2021|06/2021|0.1826|0.3283|261.66M|291.52M|2021-05-07|May 07, 2021|03/2021|-0.0439|0.0867|179.11M|201.36M|2021-02-05|Feb 05, 2021|12/2020|0.15|0.13|190.93M|203.12M|2020-12-11|Dec 11, 2020|09/2020|0.34|0.2986|224.65M|241.5M|2020-08-07|Aug 07, 2020|06/2020|0.3|0.25|217.04M|234.1M|2020-05-08|May 08, 2020|03/2020|0.03|0.06|168.68M|168.85M|2020-02-07|Feb 07, 2020|12/2019|0.11|0.11|175.31M|171.26M 2021-12-04 08:37:51|01471|17291|/equities/smith---wesson|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US8317541063|2238|Smith&Wesson Stock Price Today SWBI Live Ticker - Investing.com|788.65M|788650000|16.33|937,708|7.93%|14.5-39.59|16-18.67|22.91|48294677|0.96|3.01|1.1B|1100000000|5.42|0.32|1.40%|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|1.13|1.29|230.48M|264.98M|2021-09-01|Sep 01, 2021|07/2021|1.57|1.26|274.61M|278.59M|2021-06-17|Jun 17, 2021|04/2021|1.71|1.08|322.95M|259.8M|2021-03-04|Mar 04, 2021|01/2021|1.12|0.81|257.63M|236.7M|2020-12-03|Dec 03, 2020|10/2020|0.93|0.628|248.73M|222.99M|2020-09-03|Sep 03, 2020|07/2020|0.97|0.39|277.97M|201.04M|2020-06-18|Jun 18, 2020|04/2020|0.4378|0.4|233.64M|217.6M|2020-03-05|Mar 05, 2020|01/2020|0.0998|0.23|166.7M|187.27M 2021-12-04 08:37:53|01472|1167332|/equities/telos-corp|R2000GROWTH||USD|Information Technology|Software|United States|US87969B1017|785|Telos Corp Stock Price Today TLS Live Ticker - Investing.com|1.04B|1040000000|15.53|926,973|-31.01%|14.8-41.84|15.19-16.06|15.95|66755230|-|-|223.28M|223280000|-0.53|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-15|Nov 15, 2021|09/2021|0.1|0.1046|70.07M|76.02M|2021-08-16|Aug 16, 2021|06/2021|0.04|0.0193|52.56M|53.7M|2021-05-17|May 17, 2021|03/2021|0.00|-0.0029|55.8M|50.06M|2021-03-25|Mar 25, 2021|12/2020|0.08|-0.0975|44.9M|44.43M|2020-12-02|Dec 02, 2020|09/2020|-0.005|--|47.4M|--|2020-08-13|Aug 13, 2020|06/2020|0.01|--|48.61M|--|2020-05-15|May 15, 2020|03/2020|-0.05|--|38.98M|--|2020-04-13|Apr 13, 2020|12/2019|-0.08|--|46.47M|-- 2021-12-04 08:37:57|01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US4285671016|7150|Hibbett Sports Stock Price Today HIBB Live Ticker - Investing.com|1.02B|1020000000|69.08|483,044|48.72%|41.7-101.65|63.95-78.87|72.16|14805414|1.93|6.33|1.63B|1630000000|10.91|1.00|1.39%|Mar 11, 2022|2022-03-11||||||||||33|2021-12-03|Dec 03, 2021|10/2021|1.68|1.62|381.72M|360.14M|2021-08-27|Aug 27, 2021|07/2021|2.86|1.43|419.26M|314.12M|2021-05-28|May 28, 2021|04/2021|5|2.56|506.86M|403.53M|2021-03-05|Mar 05, 2021|01/2021|1.4|1.37|376.83M|380.86M|2020-11-20|Nov 20, 2020|10/2020|1.45|0.446|331.38M|286.42M|2020-08-28|Aug 28, 2020|07/2020|2.95|1.15|441.61M|349.58M|2020-05-26|May 26, 2020|04/2020|0.31|0.19|269.84M|211.45M|2020-03-20|Mar 20, 2020|01/2020|0.51|0.62|313.02M|303.63M 2021-12-04 08:38:00|01474|1137573|/equities/therealreal-inc|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US88339P1012|2604|TheRealReal Inc Stock Price Today REAL Live Ticker - Investing.com|1.21B|1210000000|13.06|3,119,916|-9.68%|11.18-30.2|12.86-14|13.84|92387816|-|-|408.84M|408840000|-2.6|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||13|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5323|118.84M|113.4M|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.4776|104.91M|108.28M|2021-05-10|May 10, 2021|03/2021|-0.49|-0.4926|98.82M|96.04M|2021-02-22|Feb 22, 2021|12/2020|-0.49|-0.4153|84.59M|93.3M|2020-11-09|Nov 09, 2020|09/2020|-0.41|-0.3812|78.05M|78.5M|2020-08-06|Aug 06, 2020|06/2020|-0.42|-0.37|57.39M|53.05M|2020-05-06|May 06, 2020|03/2020|-0.39|-0.41|78.24M|81.32M|2020-02-25|Feb 25, 2020|12/2019|-0.17|-0.19|97.32M|91.43M 2021-12-04 08:38:02|01475|48420|/equities/torchlight-energ|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US59134N1046|0|Meta Materials Inc Stock Price Today MMAT Live Ticker - Investing.com|897.22M|897220000|3.190|10,271,218|610.47%|0.423-10.88|3.08-3.44|3.34|281259620|1.46|-|2.39M|2390000|-0.34|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||20|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.02|572.61K|1.55M|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|620K|0.62M|2021-05-14|May 14, 2021|03/2021|-0.02|-0.16|2.47K|0.60M|2021-03-03|Mar 03, 2021|12/2020|-0.05|--|1.56K|--|2020-11-12|Nov 12, 2020|09/2020|-0.01|--|61.72K|--|2020-08-13|Aug 13, 2020|06/2020|-0.04|--|45.48K|--|2020-05-08|May 08, 2020|03/2020|-0.05|--|84.62K|--|2020-04-06|Apr 06, 2020|12/2019|-0.01|-0.01|500K|500K 2021-12-04 08:38:07|01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US95082P1057|18000|WESCO Stock Price Today WCC Live Ticker - Investing.com|6.23B|6230000000|123.63|310,418|84.74%|67.46-140.92|122.68-127.16|126.24|50409946|2.34|25.17|17.49B|17490000000|5.01|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.74|2.56|4.73B|4.7B|2021-08-05|Aug 05, 2021|06/2021|2.64|1.97|4.6B|4.35B|2021-05-06|May 06, 2021|03/2021|1.43|0.8042|4.04B|4.01B|2021-02-09|Feb 09, 2021|12/2020|1.22|1.32|4.13B|4.12B|2020-11-05|Nov 05, 2020|09/2020|1.66|1.32|4.14B|4.07B|2020-08-13|Aug 13, 2020|06/2020|1.36|0.62|2.09B|1.92B|2020-04-30|Apr 30, 2020|03/2020|0.91|0.96|1.97B|1.99B|2020-01-30|Jan 30, 2020|12/2019|1.32|1.34|2.1B|2.1B 2021-12-04 08:38:11|01477|1075231|/equities/evo-payments-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US26927E1047|2200|EVO Payments Inc Stock Price Today EVOP Live Ticker - Investing.com|1.91B|1910000000|22.86|362,852|-8.19%|20.07-31.99|21.97-23.44|22.53|83371154|1.6|-|480.12M|480120000|-0.09|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.27|0.2455|135.04M|129.66M|2021-08-04|Aug 04, 2021|06/2021|0.21|0.1685|122.24M|117.32M|2021-05-06|May 06, 2021|03/2021|0.13|0.1271|106.18M|104.6M|2021-02-25|Feb 25, 2021|12/2020|0.23|0.2089|116.67M|117.84M|2020-11-05|Nov 05, 2020|09/2020|0.19|0.1807|116.98M|116.5M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.01|94.28M|85.8M|2020-05-08|May 08, 2020|03/2020|0.11|0.08|111.17M|112.01M|2020-02-27|Feb 27, 2020|12/2019|0.24|0.19|160.03M|159.45M 2021-12-04 08:38:15|01478|15693|/equities/ceva|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US1572101053|404|CEVA Stock Price Today CEVA Live Ticker - Investing.com|982.59M|982590000|42.77|116,241|9.19%|38.27-83.95|42.21-44.59|44.32|22973852|1.04|-|116.79M|116790000|-0.13|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.2|0.17|32.79M|31.05M|2021-08-09|Aug 09, 2021|06/2021|0.22|0.115|30.46M|25.35M|2021-05-10|May 10, 2021|03/2021|0.01|0.06|25.4M|24M|2021-02-16|Feb 16, 2021|12/2020|0.2|0.11|28.15M|23.05M|2020-11-05|Nov 05, 2020|09/2020|0.16|0.106|24.96M|22.57M|2020-08-10|Aug 10, 2020|06/2020|0.12|0.04|23.61M|20.78M|2020-05-11|May 11, 2020|03/2020|0.11|0.05|23.62M|21.52M|2020-02-18|Feb 18, 2020|12/2019|0.3|0.22|28.31M|24.4M 2021-12-04 08:38:20|01479|961108|/equities/viewray-inc|R2000GROWTH||USD|Healthcare|Medical Equipment & Supplies|United States|US92672L1070|236|ViewRay Inc Stock Price Today VRAY Live Ticker - Investing.com|879.1M|879100000|4.970|1,395,792|36.16%|3.65-8.25|4.805-5.21|5.18|176882033|0.81|-|68.2M|68200000|-0.69|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1639|19.18M|17.05M|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.1663|15.03M|14.41M|2021-05-06|May 06, 2021|03/2021|-0.17|-0.1675|15.53M|12.89M|2021-03-04|Mar 04, 2021|12/2020|-0.18|-0.1747|18.46M|16.84M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.1735|10.09M|8.72M|2020-07-31|Jul 31, 2020|06/2020|-0.18|-0.18|14.22M|13.4M|2020-04-30|Apr 30, 2020|03/2020|-0.19|-0.19|14.25M|12.56M|2020-03-12|Mar 12, 2020|12/2019|-0.31|-0.25|16.47M|18.06M 2021-12-04 08:38:23|01480|100207|/equities/heron-therapeuti|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4277461020|223|Heron Therapeuti Stock Price Today HRTX Live Ticker - Investing.com|884.8M|884800000|8.68|1,533,766|-49.27%|8.61-22.38|8.6-9.39|9.36|101935401|1.37|-|86.3M|86300000|-2.39|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.51|-0.608|23.23M|25.52M|2021-08-09|Aug 09, 2021|06/2021|-0.62|-0.558|22.44M|29.45M|2021-05-10|May 10, 2021|03/2021|-0.58|-0.5438|20.02M|25.71M|2021-02-24|Feb 24, 2021|12/2020|-0.68|-0.6463|20.61M|19.55M|2020-11-05|Nov 05, 2020|09/2020|-0.64|-0.6271|19.97M|17.17M|2020-08-05|Aug 05, 2020|06/2020|-0.61|-0.65|22.67M|20.13M|2020-05-06|May 06, 2020|03/2020|-0.57|-0.65|25.4M|20.1M|2020-03-02|Mar 02, 2020|12/2019|-0.65|-0.57|35.08M|31.81M 2021-12-04 08:38:26|01481|102914|/equities/radius-heal|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US7504692077|310|Radius Heal Stock Price Today RDUS Live Ticker - Investing.com|706.82M|706820000|14.93|1,428,754|2.3%|11.95-26.16|14.82-15.94|16.03|47342210|1.24|-|227.65M|227650000|-1.61|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.2129|56.81M|61.27M|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3373|51.8M|59.74M|2021-05-07|May 07, 2021|03/2021|-0.34|-0.385|56.26M|60.38M|2021-02-25|Feb 25, 2021|12/2020|-0.46|-0.3289|62.78M|58.92M|2020-11-05|Nov 05, 2020|09/2020|-0.14|-0.1907|77.83M|82.74M|2020-08-10|Aug 10, 2020|06/2020|-0.95|-0.75|50.11M|48.34M|2020-05-07|May 07, 2020|03/2020|-0.81|-0.67|47.92M|46.38M|2020-02-27|Feb 27, 2020|12/2019|-0.54|-0.72|55.67M|53.29M 2021-12-04 08:38:29|01482|1166431|/equities/pulmonx-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US7458481014|220|Pulmonx Corp Stock Price Today LUNG Live Ticker - Investing.com|1.09B|1090000000|29.72|364,227|-42.4%|29.51-69.03|29.5-31.04|30.54|36838698|-|-|53.78M|53780000|-1.24|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||11|2021-11-02|Nov 02, 2021|09/2021|-0.28|-0.3722|13.26M|13.18M|2021-08-03|Aug 03, 2021|06/2021|-0.34|-0.3718|12.2M|10.59M|2021-05-04|May 04, 2021|03/2021|-0.34|-0.3917|9.24M|8.18M|2021-03-02|Mar 02, 2021|12/2020|-0.27|-0.278|9.83M|8.81M|2020-11-10|Nov 10, 2020|09/2020|-1.37|-5.33|10.61M|7.96M|2020-10-01|Oct 01, 2020|03/2020|-0.21|--|8.62M|--|2020-09-02|Sep 02, 2020|06/2020|-5.93|--|3.7M|--|2020-02-28|Feb 28, 2020|03/2019|-0.03|--|5.78M|-- 2021-12-04 08:38:33|01483|1052242|/equities/orthopediatrics|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US68752L1008|116|Orthopediatrics Corp Stock Price Today KIDS Live Ticker - Investing.com|1.12B|1120000000|57.02|79,294|33.98%|38.96-73.91|55.87-58.31|58.3|19678380|0.77|-|92.16M|92160000|-1.58|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.2785|25.08M|26.28M|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.3214|26.7M|24.25M|2021-05-05|May 05, 2021|03/2021|-0.25|-0.2663|21.46M|19.9M|2021-03-10|Mar 10, 2021|12/2020|-0.73|-0.2735|18.92M|20.32M|2020-11-04|Nov 04, 2020|09/2020|-0.24|-0.3059|22.21M|19.97M|2020-08-05|Aug 05, 2020|06/2020|-0.54|-0.38|13.59M|11.43M|2020-05-05|May 05, 2020|03/2020|-0.3|-0.25|16.36M|17.04M|2020-03-04|Mar 04, 2020|12/2019|-0.29|-0.25|18.95M|18.34M 2021-12-04 08:38:36|01484|15493|/equities/atrion-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US0499041053|636|ATRION Stock Price Today ATRI Live Ticker - Investing.com|1.26B|1260000000|697.88|5,249|13.42%|579.96-805.62|694-742.29|715|1800723|0.08|39.42|156.95M|156950000|17.71|7.80|1.09%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-08|Nov 08, 2021|09/2021|4.58|--|42.86M|--|2021-08-09|Aug 09, 2021|06/2021|4.88|--|42.69M|--|2021-05-10|May 10, 2021|03/2021|4.22|--|39.17M|--|2021-02-26|Feb 26, 2021|12/2020|4.02|--|32.24M|--|2020-11-09|Nov 09, 2020|09/2020|3.95|--|33.79M|--|2020-08-07|Aug 07, 2020|06/2020|4.68|--|37.97M|--|2020-05-07|May 07, 2020|03/2020|4.79|--|43.59M|--|2020-02-26|Feb 26, 2020|12/2019|4.33|--|34.47M|-- 2021-12-04 08:38:39|01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|CA2926717083|94|Energy Fuels Inc Stock Price Today UUUU Live Ticker - Investing.com|1.24B|1240000000|8.000|5,343,964|261.99%|2.5-11.39|7.82-8.92|8.71|155620647|-|-|1.9M|1900000|-|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||27|2021-11-01|Nov 01, 2021|09/2021|-0.01|-0.025|700K|700K|2021-07-31|Jul 31, 2021|06/2021|0.04|-0.035|650K|600K|2021-05-13|May 13, 2021|03/2021|-0.08|-0.045|353K|1.45M|2021-03-22|Mar 22, 2021|12/2020|-0.04|-0.05|400K|550K|2020-10-31|Oct 31, 2020|09/2020|-0.08|-0.08|500K|500K|2020-08-01|Aug 01, 2020|06/2020|-0.08|-0.05|400K|850K|2020-05-02|May 02, 2020|03/2020|-0.05|-0.06|393K|1M|2020-03-17|Mar 17, 2020|12/2019|-0.1|-0.06|701K|900K 2021-12-04 08:38:41|01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US83125X1037|5000|Sleep Number Corp Stock Price Today SNBR Live Ticker - Investing.com|1.75B|1750000000|77.12|377,611|6.84%|72.33-150.94|76.17-79.41|79.41|22647000|1.74|9.89|2.26B|2260000000|7.8|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||22|2021-10-27|Oct 27, 2021|09/2021|2.22|1.44|640.39M|565.73M|2021-07-20|Jul 20, 2021|06/2021|0.88|1.1|484.32M|511.03M|2021-04-21|Apr 21, 2021|03/2021|2.51|1.83|568.26M|580.16M|2021-02-17|Feb 17, 2021|12/2020|2.19|1.48|567.9M|555.15M|2020-10-14|Oct 14, 2020|09/2020|1.79|1.06|531.16M|523.45M|2020-07-15|Jul 15, 2020|06/2020|-0.45|-0.62|284.94M|245.99M|2020-04-22|Apr 22, 2020|03/2020|1.36|0.72|472.57M|433.19M|2020-02-19|Feb 19, 2020|12/2019|0.82|0.75|441.17M|426.59M 2021-12-04 08:38:44|01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US45174J5092|9588|iHeartMedia Inc Class A Stock Price Today IHRT Live Ticker - Investing.com|2.84B|2840000000|19.30|1,121,161|57.17%|11.73-28.24|18.97-19.52|19.16|147083651|-|-|3.43B|3430000000|-1.87|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.02|0.02|928.05M|914.5M|2021-08-05|Aug 05, 2021|06/2021|-0.22|-0.22|861.61M|808.55M|2021-05-06|May 06, 2021|03/2021|-1.65|-1.6|706.67M|690.72M|2021-02-25|Feb 25, 2021|12/2020|0.3|0.3|935.53M|893.12M|2020-11-09|Nov 09, 2020|09/2020|-0.22|-0.224|744.41M|722.82M|2020-08-06|Aug 06, 2020|06/2020|-1.32|-0.71|487.65M|562.5M|2020-05-07|May 07, 2020|03/2020|-0.38|-0.52|780.63M|787.87M|2020-02-27|Feb 27, 2020|12/2019|0.46|0.45|1.03B|999.48M 2021-12-04 08:38:48|01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US25960R1059|1767|Douglas Dynamics Stock Price Today PLOW Live Ticker - Investing.com|919.7M|919700000|40.02|106,277|0.73%|34.99-51.44|39.69-40.48|40.17|22980951|0.92|23.05|546.67M|546670000|1.74|1.14|2.84%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.29|0.3775|127.64M|136.35M|2021-08-02|Aug 02, 2021|06/2021|0.9|0.6333|157.53M|141.53M|2021-05-03|May 03, 2021|03/2021|0.04|-0.1833|103.34M|77.1M|2021-02-22|Feb 22, 2021|12/2020|0.78|0.59|158.16M|147.87M|2020-11-01|Nov 01, 2020|09/2020|0.42|0.34|133.76M|116.73M|2020-08-03|Aug 03, 2020|06/2020|0.33|0.18|120.04M|111.27M|2020-05-04|May 04, 2020|03/2020|-0.34|-0.09|68.19M|81.93M|2020-02-24|Feb 24, 2020|12/2019|0.72|0.65|160.3M|150.33M 2021-12-04 08:38:51|01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US5255582018|395|LeMaitre Vascular Stock Price Today LMAT Live Ticker - Investing.com|1.02B|1020000000|46.80|109,058|27.97%|34.23-64.5|46.33-48.69|48.53|21838093|1.31|35.51|152.47M|152470000|1.32|0.44|0.91%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.325|38.37M|39.05M|2021-07-29|Jul 29, 2021|06/2021|0.4|0.3517|40.67M|39.57M|2021-04-29|Apr 29, 2021|03/2021|0.28|0.2717|35.88M|35.19M|2021-02-25|Feb 25, 2021|12/2020|0.34|0.2933|37.55M|35.58M|2020-10-29|Oct 29, 2020|09/2020|0.37|0.194|36.42M|31.62M|2020-07-23|Jul 23, 2020|06/2020|0.17|0.01|24.85M|17.12M|2020-04-30|Apr 30, 2020|03/2020|0.16|0.16|30.55M|30.84M|2020-02-06|Feb 06, 2020|12/2019|0.23|0.23|30.17M|30.43M 2021-12-04 08:38:54|01490|1073623|/equities/the-lovesac-company|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US54738L1098|574|The Lovesac Company Stock Price Today LOVE Live Ticker - Investing.com|933.72M|933720000|61.76|425,790|92.94%|31.92-95.51|59.75-63.33|63.13|15118514|2.32|30.38|389.79M|389790000|2.03|N/A|N/A|Dec 08, 2021|2021-12-08||||||||||19|2021-09-09|Sep 09, 2021|07/2021|0.52|-0.0838|102.45M|90.97M|2021-06-09|Jun 09, 2021|04/2021|0.13|-0.58|82.92M|75.07M|2021-04-14|Apr 14, 2021|01/2021|1.37|0.5824|129.68M|116.13M|2020-12-09|Dec 09, 2020|10/2020|0.16|-0.8786|74.74M|66.15M|2020-09-09|Sep 09, 2020|07/2020|-0.08|-0.48|61.95M|52.35M|2020-06-09|Jun 09, 2020|04/2020|-0.58|-0.71|54.37M|47.2M|2020-04-16|Apr 16, 2020|01/2020|0.37|0.36|92.18M|90.64M|2019-12-12|Dec 12, 2019|10/2019|-0.46|-0.42|52.1M|54.29M 2021-12-04 08:38:56|01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US00166B1052|32|Alx Oncology Holdings  Stock Price Today ALXO Live Ticker - Investing.com|1.19B|1190000000|29.35|270,931|-59.74%|29.06-117.45|29.05-31.22|31.01|40499538|-|-|-|-|-2.38|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||11|2021-11-11|Nov 11, 2021|09/2021|-0.61|-0.4758|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.4|-0.4365|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.35|-0.4112|0.00|131K|2021-03-18|Mar 18, 2021|12/2020|-0.5|-0.3467|0.00|-36.4K|2020-11-13|Nov 13, 2020|09/2020|-0.36|-0.345|0.00|250K|2020-11-12|Nov 12, 2020|09/2019|-0.12|--|1.26M|--|2020-08-27|Aug 27, 2020|06/2019|-1.68|--|1.30M|--|2020-08-27|Aug 27, 2020|06/2020|-0.5158|-0.32|527K|550K 2021-12-04 08:39:00|01492|942670|/equities/upland-software-inc|R2000GROWTH||USD|Information Technology|Software|United States|US91544A1097|810|Upland Software Inc Stock Price Today UPLD Live Ticker - Investing.com|600.76M|600760000|19.68|369,615|-54.28%|18.83-53|19.36-20.21|20.15|30526597|1.03|-|304.53M|304530000|-1.88|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4713|76.05M|77.71M|2021-08-04|Aug 04, 2021|06/2021|0.41|0.4213|76.26M|75.25M|2021-05-05|May 05, 2021|03/2021|0.6|0.4025|73.97M|73.24M|2021-02-24|Feb 24, 2021|12/2020|0.61|0.4456|78.25M|72.11M|2020-11-05|Nov 05, 2020|09/2020|0.55|0.4762|74.18M|70.18M|2020-08-06|Aug 06, 2020|06/2020|0.6|0.44|71.32M|64.79M|2020-05-07|May 07, 2020|03/2020|0.72|0.5|68.03M|64.01M|2020-02-26|Feb 26, 2020|12/2019|0.67|0.6|66.07M|63.17M 2021-12-04 08:39:02|01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||USD|Materials|Chemicals|United States|US2362721001|190|Danimer Scientific Inc Stock Price Today DNMR Live Ticker - Investing.com|1.12B|1120000000|11.13|2,337,125|-19.17%|10.71-66.3|10.71-11.85|11.73|100344315|-|-|88.35M|88350000|-0.86|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||7|2021-11-15|Nov 15, 2021|09/2021|0.08|-0.0767|13.37M|14.56M|2021-08-16|Aug 16, 2021|06/2021|0.39|-0.07|14.47M|11.8M|2021-05-17|May 17, 2021|03/2021|-0.08|-0.06|13.2M|12M|2021-03-29|Mar 29, 2021|12/2020|-0.26|--|12M|--|2020-11-05|Nov 05, 2020|09/2020|-0.01|--|47.33M|--|2020-07-31|Jul 31, 2020|06/2020|-0|--|47.33M|--|2020-05-04|May 04, 2020|03/2020|-0|--|47.33M|--| 2021-12-04 08:39:07|01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|KYG8232Y1017|3926|Smart Global Holdings Inc Stock Price Today SGH Live Ticker - Investing.com|1.41B|1410000000|57.89|486,922|79.62%|32.37-62.86|56.75-63.15|58.6|24377423|1.01|70.29|1.5B|1500000000|0.82|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||20|2021-10-12|Oct 12, 2021|08/2021|2.16|1.6|467.71M|461M|2021-07-06|Jul 06, 2021|05/2021|1.39|1.09|437.73M|415.48M|2021-04-06|Apr 06, 2021|02/2021|0.87|0.802|304M|295.58M|2021-01-05|Jan 05, 2021|11/2020|0.78|0.7038|291.7M|291.09M|2020-10-01|Oct 01, 2020|08/2020|0.82|0.785|297.03M|299.16M|2020-07-07|Jul 07, 2020|05/2020|0.7|0.67|281.29M|282.56M|2020-04-07|Apr 07, 2020|02/2020|0.52|0.53|272.04M|268.72M|2019-12-19|Dec 19, 2019|11/2019|0.55|0.73|272.02M|280.01M 2021-12-04 08:39:10|01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US15872M1045|58900|ChampionX Corp Stock Price Today CHX Live Ticker - Investing.com|4.18B|4180000000|20.70|1,126,694|58.26%|13.15-30.46|20.47-21.6|20.95|202069866|-|-|633.53M|633530000|-9.22|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.15|0.1781|818.79M|790.54M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0974|749.17M|721.19M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.0513|684.89M|672.6M|2021-02-23|Feb 23, 2021|12/2020|0.07|0.0409|706.12M|635.88M|2020-10-28|Oct 28, 2020|09/2020|-0.04|-0.0241|633.53M|638.61M|2020-08-05|Aug 05, 2020|06/2020|-0.43|-0.27|298.9M|143.54M|2020-04-27|Apr 27, 2020|03/2020|0.04|0.06|261.43M|247.8M|2020-02-25|Feb 25, 2020|12/2019|0.13|0.14|247.75M|255.97M 2021-12-04 08:39:13|01496|100237|/equities/revance-the|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US7613301099|470|Revance The Stock Price Today RVNC Live Ticker - Investing.com|1.05B|1050000000|14.60|1,289,842|-39.07%|12.34-33.83|14.3-14.82|14.8|71794852|0.82|-|62.98M|62980000|-4.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-09|Nov 09, 2021|09/2021|-0.8686|-0.969|19.75M|20.07M|2021-08-05|Aug 05, 2021|06/2021|-0.8267|-0.962|18.8M|15.5M|2021-05-10|May 10, 2021|03/2021|-0.8572|-1.03|13.3M|10.42M|2021-02-22|Feb 22, 2021|12/2020|-0.9841|-1.18|11.13M|9.08M|2020-11-09|Nov 09, 2020|09/2020|-1.34|-1.05|3.8M|1.84M|2020-08-06|Aug 06, 2020|06/2020|-1.12|-0.98|299K|508.13K|2020-05-07|May 07, 2020|03/2020|-0.8209|-0.87|58K|169.5K|2020-02-24|Feb 24, 2020|12/2019|-0.8795|-0.95|89K|2.52M 2021-12-04 08:39:17|01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US67080M1036|135|Nurix Therapeutics Inc Stock Price Today NRIX Live Ticker - Investing.com|1.21B|1210000000|27.03|350,245|-38.57%|21.53-52.38|26.91-28.5|28.35|44612647|-|-|29.04M|29040000|-2.39|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||11|2021-10-14|Oct 14, 2021|08/2021|-0.65|-0.6214|10.25M|8.54M|2021-07-13|Jul 13, 2021|05/2021|-0.6|-0.535|7.09M|8.23M|2021-04-13|Apr 13, 2021|02/2021|-0.63|-0.4525|5.01M|5.01M|2021-02-16|Feb 16, 2021|11/2020|-0.51|-0.534|6.69M|3.95M|2020-10-14|Oct 14, 2020|08/2019|-0.21|--|10.58M|--|2020-10-14|Oct 14, 2020|08/2020|-0.59|-0.4125|4.09M|6.35M|2020-07-29|Jul 29, 2020|05/2020|0.47|--|4.18M|--|2020-07-02|Jul 02, 2020|05/2019|-0.27|--|9.44M|-- 2021-12-04 08:39:20|01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US74727D3061|1940|QAD A Stock Price Today QADA Live Ticker - Investing.com|293.1M|293100000|87.63|271,946|44.27%|58.6-89.01|87.46-87.8|87.63|3344775|1.24|273.31|327.45M|327450000|0.31|0.29|0.33%|Mar 23, 2022|2022-03-23||||||||||34|2021-08-25|Aug 25, 2021|07/2021|0.4896|0.2567|84.84M|81.67M|2021-05-26|May 26, 2021|04/2021|0.2416|0.0975|82.97M|78.9M|2021-03-24|Mar 24, 2021|01/2021|0.6228|0.205|82.98M|78.21M|2020-11-24|Nov 24, 2020|10/2020|0.3711|0.1367|76.66M|74.76M|2020-08-26|Aug 26, 2020|07/2020|0.2241|0.07|74.08M|73.14M|2020-05-27|May 27, 2020|04/2020|0.1394|-0.04|74.15M|73.86M|2020-03-18|Mar 18, 2020|01/2020|0.1899|0.14|78.55M|78.74M|2019-11-26|Nov 26, 2019|10/2019|0.183|0.1|77.81M|78.32M 2021-12-04 08:39:24|01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US0021211018|740|A10 Network Stock Price Today ATEN Live Ticker - Investing.com|1.17B|1170000000|15.12|910,351|90.91%|7.72-19.05|14.87-15.4|15.18|77549882|1.04|13.17|242.03M|242030000|1.15|0.20|1.32%|Feb 10, 2022|2022-02-10||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.17|0.14|65.36M|62.5M|2021-07-27|Jul 27, 2021|06/2021|0.13|0.113|59.17M|56.47M|2021-04-27|Apr 27, 2021|03/2021|0.12|0.1135|54.84M|55.63M|2021-02-09|Feb 09, 2021|12/2020|0.18|0.1555|62.66M|63.29M|2020-10-27|Oct 27, 2020|09/2020|0.13|0.0975|56.61M|55.65M|2020-07-28|Jul 28, 2020|06/2020|0.09|0.08|52.5M|52.1M|2020-05-07|May 07, 2020|03/2020|0.05|0.02|53.76M|51.47M|2020-02-11|Feb 11, 2020|12/2019|0.1|0.07|60.32M|59.78M 2021-12-04 08:39:27|01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US47580P1030|23000|Jeld-Wen Holding Inc Stock Price Today JELD Live Ticker - Investing.com|2.32B|2320000000|25.33|684,471|5.54%|22.7-31.44|25.19-25.88|25.62|91623918|2.45|15.23|4.64B|4640000000|1.68|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-01|Nov 01, 2021|09/2021|0.45|0.3614|1.15B|1.16B|2021-08-02|Aug 02, 2021|06/2021|0.59|0.5831|1.25B|1.14B|2021-04-30|Apr 30, 2021|03/2021|0.27|0.2038|1.09B|1.04B|2021-02-16|Feb 16, 2021|12/2020|0.45|0.3836|1.15B|1.1B|2020-11-03|Nov 03, 2020|09/2020|0.52|0.439|1.11B|1.09B|2020-08-04|Aug 04, 2020|06/2020|0.47|0.2|992.3M|976.16M|2020-05-05|May 05, 2020|03/2020|0.13|0.1|979.2M|978.37M|2020-02-18|Feb 18, 2020|12/2019|0.24|0.28|1.07B|1.05B 2021-12-04 08:39:31|01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US4227041062|1591|Hecla Mining Stock Price Today HL Live Ticker - Investing.com|2.76B|2760000000|5.120|6,725,280|0.99%|4.66-9.44|4.98-5.24|5.18|538139465|2.18|119.05|1.02B|1020000000|0.04|0.04|0.72%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.002|0.005|193.56M|181.65M|2021-08-05|Aug 05, 2021|06/2021|0.061|0.0538|217.98M|221.49M|2021-05-06|May 06, 2021|03/2021|0.06|0.0376|210.85M|206.86M|2021-02-18|Feb 18, 2021|12/2020|0.02|0.0239|188.89M|193.61M|2020-11-09|Nov 09, 2020|09/2020|0.05|0.0351|199.7M|184.24M|2020-08-06|Aug 06, 2020|06/2020|0.01|0.00|166.36M|160.39M|2020-05-07|May 07, 2020|03/2020|-0.03|-0.02|136.93M|153.38M|2020-02-06|Feb 06, 2020|12/2019|-0.0015|0.01|224.95M|181.86M 2021-12-04 08:39:34|01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US75524B1044|3885|RBC Bearings Stock Price Today ROLL Live Ticker - Investing.com|5.77B|5770000000|201.66|248,598|19.81%|160.51-250.52|199.13-206.18|198.92|28623500|1.37|64.51|623.26M|623260000|3.13|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.89|1.05|160.9M|159.53M|2021-08-05|Aug 05, 2021|06/2021|1.04|0.995|156.21M|158.92M|2021-05-21|May 21, 2021|03/2021|1.08|1.05|160.3M|158.73M|2021-01-29|Jan 29, 2021|12/2020|0.9|0.8225|145.86M|141.79M|2020-10-30|Oct 30, 2020|09/2020|0.93|0.875|146.34M|150.54M|2020-08-06|Aug 06, 2020|06/2020|0.95|0.87|156.49M|152.47M|2020-05-20|May 20, 2020|03/2020|1.33|1.33|185.84M|183.29M|2020-02-04|Feb 04, 2020|12/2019|1.22|1.24|177.02M|178.71M 2021-12-04 08:39:37|01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US4131971040|150|Harmony Biosciences Holdings Stock Price Today HRMY Live Ticker - Investing.com|2.08B|2080000000|35.58|542,761|-23.71%|25.09-47.61|34.92-37.47|36.83|58471519|-|181.34|270.51M|270510000|0.2|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.17|0.28|80.73M|79.9M|2021-08-10|Aug 10, 2021|06/2021|0.24|0.1767|73.82M|68.83M|2021-05-11|May 11, 2021|03/2020|-0.77|--|19.84M|--|2021-05-11|May 11, 2021|03/2021|0.13|-0.0267|59.67M|57.2M|2021-03-25|Mar 25, 2021|12/2020|0.00|0.0767|56.29M|51.89M|2020-11-12|Nov 12, 2020|09/2020|-0.14|-0.0467|45.61M|40M|2020-09-02|Sep 02, 2020|06/2020|0.00|--|38M|--|2020-08-06|Aug 06, 2020|06/2019|-1.57|--|6.00M|-- 2021-12-04 08:39:40|01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US88033G4073|97900|Tenet Stock Price Today THC Live Ticker - Investing.com|7.61B|7610000000|71.05|830,297|115.83%|33.01-83.69|70.28-74.42|74.02|107125882|2.55|7.50|19.54B|19540000000|9.86|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.99|1.03|4.89B|4.83B|2021-07-21|Jul 21, 2021|06/2021|1.59|1.07|4.95B|4.77B|2021-04-20|Apr 20, 2021|03/2021|1.3|0.7569|4.78B|4.76B|2021-02-09|Feb 09, 2021|12/2020|4.72|0.9544|4.92B|4.86B|2020-10-20|Oct 20, 2020|09/2020|0.64|0.3227|4.56B|4.39B|2020-08-03|Aug 03, 2020|06/2020|1.26|-0.71|3.65B|3.75B|2020-05-04|May 04, 2020|03/2020|1.28|0.29|4.52B|4.63B|2020-02-24|Feb 24, 2020|12/2019|0.99|0.98|4.81B|4.76B 2021-12-04 08:39:44|01505|24359|/equities/viad-corp|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US92552R4065|1697|Viad Stock Price Today VVI Live Ticker - Investing.com|901.9M|901900000|43.93|96,566|38.1%|31.35-52.72|43.49-44.88|44.86|20530294|1.91|-|378.27M|378270000|-6.38|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.58|1.32|233.6M|143.58M|2021-08-05|Aug 05, 2021|06/2021|-1.89|-0.77|61.23M|52.2M|2021-05-04|May 04, 2021|03/2021|-1.92|-2.01|28.94M|25.4M|2021-02-11|Feb 11, 2021|12/2020|-2.11|-1.89|27.9M|25M|2020-10-29|Oct 29, 2020|09/2020|-0.81|-1.41|63.07M|64.8M|2020-08-06|Aug 06, 2020|06/2020|-2.59|-1.79|30.86M|30.3M|2020-05-14|May 14, 2020|03/2020|-0.42|-0.37|306.01M|332.3M|2020-02-06|Feb 06, 2020|12/2019|-0.01|-0.11|321.33M|311.2M 2021-12-04 08:39:47|01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||USD|Information Technology|Software|United States|US20848V1052|440|Consensus Cloud Solutions Inc Stock Price Today CCSI Live Ticker - Investing.com|1.19B|1190000000|59.75|173,349|-|34.81-69.31|59.21-64.15|64.28|19902924|-|7.81|1.03B|1030000000|7.65|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-12-01|Dec 01, 2021|09/2021|--|1.31|--|89.1M|2021-09-21|Sep 21, 2021|06/2020|3.71|--|336.8M|--|2021-09-21|Sep 21, 2021|06/2021|3.73|--|346.8M|--|2021-09-21|Sep 21, 2021|12/2020|7.62|--|678.5M|--|||| 2021-12-04 08:39:50|01507|940761|/equities/intersect-ent-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US46071F1030|406|Intersect ENT Inc Stock Price Today XENT Live Ticker - Investing.com|906.14M|906140000|27.08|269,773|24.85%|15.92-28.17|26.93-27.12|27.05|33461658|1.57|-|104.31M|104310000|-2.68|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-0.48|-0.4215|24.4M|30.21M|2021-08-06|Aug 06, 2021|06/2021|-0.49|-0.4222|27.35M|27.3M|2021-05-10|May 10, 2021|03/2021|-0.51|-0.4163|24.33M|23.54M|2021-03-09|Mar 09, 2021|12/2020|-0.54|-0.3186|28.23M|27.9M|2020-11-02|Nov 02, 2020|09/2020|-0.34|-0.4454|22.72M|22.04M|2020-08-04|Aug 04, 2020|06/2020|-0.68|-0.68|9.78M|4.84M|2020-05-11|May 11, 2020|03/2020|-0.54|-0.44|19.83M|23.61M|2020-02-24|Feb 24, 2020|12/2019|-0.25|-0.35|31.75M|31.26M 2021-12-04 08:39:53|01508|16481|/equities/lakes-entertainment|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US3810131017|6700|Lakes Entertainment Stock Price Today GDEN Live Ticker - Investing.com|1.3B|1300000000|44.65|179,611|156.9%|16.51-54.86|43.83-46.67|46.19|29056728|2.76|11.55|1.02B|1020000000|3.86|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.9061|0.7355|282.42M|259.18M|2021-08-05|Aug 05, 2021|06/2021|3.26|0.4867|292.47M|251.83M|2021-05-06|May 06, 2021|03/2021|0.3402|-0.1857|239.7M|219.15M|2021-03-11|Mar 11, 2021|12/2020|-0.6664|-0.3554|205.63M|200.91M|2020-11-05|Nov 05, 2020|09/2020|-0.2506|-0.7332|205.4M|173.96M|2020-08-06|Aug 06, 2020|06/2020|-2.79|-2.03|75.97M|57.01M|2020-05-07|May 07, 2020|03/2020|-1.17|-0.24|207.16M|229.39M|2020-03-12|Mar 12, 2020|12/2019|-0.28|-0.26|242.13M|236.57M 2021-12-04 08:39:56|01509|1096424|/equities/collier-creek|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US9180901012|3216|Utz Brands Inc Stock Price Today UTZ Live Ticker - Investing.com|1.96B|1960000000|14.30|648,855|-26.63%|13.72-30.09|14.17-14.47|14.32|136919422|-|-|1.13B|1130000000|-1.18|0.20|1.40%|Mar 17, 2022|2022-03-17||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.1541|312.68M|307.56M|2021-08-12|Aug 12, 2021|06/2021|0.13|0.1436|299.2M|289.61M|2021-05-13|May 13, 2021|03/2021|0.13|0.1445|269.18M|274.94M|2021-03-18|Mar 18, 2021|12/2020|0.1996|0.0988|246.3M|243.03M|2020-11-05|Nov 05, 2020|09/2020|0.1389|0.1426|248M|246.77M|2020-09-02|Sep 02, 2020|06/2020|0.095|0.1|242M|242M|2020-06-03|Jun 03, 2020|03/2020|0.0957|--|228.01M|--|2020-03-12|Mar 12, 2020|12/2019|0.03|--|470.0M|-- 2021-12-04 08:39:59|01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78645L1008|0|Safehold Inc Stock Price Today SAFE Live Ticker - Investing.com|4.05B|4050000000|71.64|169,121|6.64%|66.56-95.29|70.86-72.03|71.68|56559871|-0.28|56.73|174.91M|174910000|1.26|0.68|0.95%|Feb 17, 2022|2022-02-17||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.38|0.3511|47.3M|47.83M|2021-07-22|Jul 22, 2021|06/2021|0.28|0.3286|44.2M|45.34M|2021-04-22|Apr 22, 2021|03/2021|0.32|0.3316|43.5M|42.94M|2021-02-11|Feb 11, 2021|12/2020|0.29|0.292|39.9M|39.84M|2020-10-22|Oct 22, 2020|09/2020|0.28|0.2698|38M|38.45M|2020-07-23|Jul 23, 2020|06/2020|0.24|0.28|37.4M|37.73M|2020-04-23|Apr 23, 2020|03/2020|0.36|0.38|40.2M|39.38M|2020-02-13|Feb 13, 2020|12/2019|0.25|0.27|29.6M|28.17M 2021-12-04 08:40:03|01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9030021037|0|UMH Properties Stock Price Today UMH Live Ticker - Investing.com|1.14B|1140000000|23.36|203,805|58.27%|14.32-25.7|23.08-23.49|23.41|49014293|1.1|36.55|182.95M|182950000|0.64|0.76|3.25%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.07|-0.028|48.03M|49.96M|2021-08-04|Aug 04, 2021|06/2021|0.18|0.00|48.96M|44.46M|2021-05-06|May 06, 2021|03/2021|0.16|-0.0325|43.13M|42.1M|2021-03-10|Mar 10, 2021|12/2020|0.38|-0.0933|42.83M|42.75M|2020-11-04|Nov 04, 2020|09/2020|-0.31|-0.1225|43.12M|40.03M|2020-08-05|Aug 05, 2020|06/2020|0.25|-0.1|40.08M|40.15M|2020-05-07|May 07, 2020|03/2020|-1.04|-0.07|37.57M|39.15M|2020-03-05|Mar 05, 2020|12/2019|-0.08|-0.06|37.74M|37.85M 2021-12-04 08:40:06|01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US67018T1051|5000|Nu Skin Stock Price Today NUS Live Ticker - Investing.com|2.21B|2210000000|44.43|460,261|-13.51%|39.4-63.85|43.83-44.74|44.25|49823307|1.21|9.98|2.77B|2770000000|4.43|1.52|3.44%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.97|0.8575|641.15M|639.89M|2021-08-04|Aug 04, 2021|06/2021|1.15|1.05|704.06M|702.54M|2021-05-05|May 05, 2021|03/2021|0.91|0.726|677.03M|635.4M|2021-02-11|Feb 11, 2021|12/2020|1.4|1.19|748.19M|749.73M|2020-11-04|Nov 04, 2020|09/2020|1.08|1|703.35M|689.59M|2020-08-05|Aug 05, 2020|06/2020|0.81|0.6|612.37M|583.93M|2020-05-06|May 06, 2020|03/2020|0.36|0.25|518.03M|480.84M|2020-02-12|Feb 12, 2020|12/2019|0.72|0.72|583.36M|582.08M 2021-12-04 08:40:12|01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||USD|Healthcare|Pharmaceuticals|Canada|CA60255C1095|22|Mind Medicine Inc NASDAQ Stock Price Today MNMD Live Ticker - Investing.com|779.22M|779220000|1.850|3,610,846|12.8%|1.82-5.77|1.82-2|1.99|421202392|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.035|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.09|-0.04|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.04|--|0.00|--|2021-04-06|Apr 06, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|-0.03|-0.03|--|--|2020-08-14|Aug 14, 2020|06/2020|-0.02|--|--|--|2020-05-19|May 19, 2020|03/2020|-0.03|--|--|--| 2021-12-04 08:40:15|01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US31572Q8087|599|FibroGen Inc Stock Price Today FGEN Live Ticker - Investing.com|1.25B|1250000000|13.51|1,074,677|-66.97%|9.88-57.21|13.09-13.9|13.76|92709943|0.86|-|283.76M|283760000|-2.34|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.54|-0.007|155.97M|129.74M|2021-08-09|Aug 09, 2021|06/2021|-1.45|-0.482|24.36M|69.08M|2021-05-10|May 10, 2021|03/2021|-0.78|-0.867|38.43M|41.84M|2021-03-01|Mar 01, 2021|12/2020|-0.64|-0.234|65M|100.81M|2020-11-05|Nov 05, 2020|09/2020|0.35|-0.8|44.03M|61.49M|2020-08-06|Aug 06, 2020|06/2020|-0.95|-0.64|42.89M|48.29M|2020-05-07|May 07, 2020|03/2020|-0.89|-0.39|24.4M|72.58M|2020-03-02|Mar 02, 2020|12/2019|-1.12|-0.59|7.97M|36.05M 2021-12-04 08:40:17|01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US5588681057|42|Synta Stock Price Today MDGL Live Ticker - Investing.com|1.33B|1330000000|78.03|109,953|-34.06%|74.18-142.62|77.37-82.73|82.83|17097090|1.17|-|-|-|-14.65|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-3.79|-3.87|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-3.72|-3.58|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-3.32|-3.85|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-3.82|-3.98|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-3.75|-3.39|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-3.18|-2.45|0.00|--|2020-05-07|May 07, 2020|03/2020|-2.34|-1.94|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-1.8|-1.67|0.00|-- 2021-12-04 08:40:20|01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US00461U1051|59|Aclaris Therapeutics Inc Stock Price Today ACRS Live Ticker - Investing.com|765.34M|765340000|12.50|440,716|250.14%|3.47-30.38|12.24-12.75|12.69|61227333|0.47|-|6.84M|6840000|-1.57|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||24|2021-11-02|Nov 02, 2021|09/2021|-0.35|-0.2817|1.66M|1.77M|2021-08-05|Aug 05, 2021|06/2021|-0.34|-0.275|1.8M|1.75M|2021-05-07|May 07, 2021|03/2021|-0.57|-0.304|1.78M|1.48M|2021-02-25|Feb 25, 2021|12/2020|-0.3|-0.3075|1.58M|1.39M|2020-11-04|Nov 04, 2020|09/2020|-0.25|-0.3125|1.45M|1.47M|2020-08-07|Aug 07, 2020|06/2020|-0.28|-0.36|2.05M|1.23M|2020-05-07|May 07, 2020|03/2020|-0.37|-0.38|1.41M|1.13M|2020-02-25|Feb 25, 2020|12/2019|-0.45|-0.04|1.1M|9.8M 2021-12-04 08:40:23|01517|1075234|/equities/greensky-inc|R2000GROWTH||USD|Information Technology|IT Services|United States|US39572G1004|1164|GreenSky LLC Stock Price Today GSKY Live Ticker - Investing.com|2.1B|2100000000|11.400|2,359,934|164.5%|4.02-12.63|11.275-11.63|11.55|184233173|1.43|21.00|518.65M|518650000|0.54|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.21|0.1286|128.15M|143.3M|2021-07-28|Jul 28, 2021|06/2021|0.25|0.0563|136.52M|143.22M|2021-05-04|May 04, 2021|03/2021|0.08|-0.0089|125.17M|130.19M|2021-03-10|Mar 10, 2021|12/2020|0.11|0.0503|128.81M|125.54M|2020-11-09|Nov 09, 2020|09/2020|0.03|0.0891|142.02M|149.97M|2020-08-10|Aug 10, 2020|06/2020|0.1293|-0.02|132.96M|105.12M|2020-05-11|May 11, 2020|03/2020|0.042|0.05|121.17M|123.63M|2020-03-02|Mar 02, 2020|12/2019|0.12|0.13|133.84M|136.31M 2021-12-04 08:40:26|01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8006771062|413|Sangamo Stock Price Today SGMO Live Ticker - Investing.com|1.18B|1180000000|8.10|1,180,117|-17.85%|7.81-19.43|8.03-8.5|8.45|145674591|1.53|-|108.51M|108510000|-1.26|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||31|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3369|28.56M|25.96M|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3131|27.87M|26.53M|2021-05-04|May 04, 2021|03/2021|-0.32|-0.2936|26.28M|28.49M|2021-02-24|Feb 24, 2021|12/2020|-0.29|-0.2127|25.8M|31.42M|2020-11-04|Nov 04, 2020|09/2020|-0.01|-0.242|57.76M|26.55M|2020-08-05|Aug 05, 2020|06/2020|-0.26|0.11|21.55M|102.71M|2020-05-11|May 11, 2020|03/2020|-0.37|-0.28|13.08M|22.74M|2020-02-28|Feb 28, 2020|12/2019|0.04|-0.33|54.85M|15.54M 2021-12-04 08:40:29|01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US3789734080|346|Globalstar Inc Stock Price Today GSAT Live Ticker - Investing.com|2.37B|2370000000|1.3200|22,879,677|307.78%|0.3081-2.98|1.29-1.39|1.4|1793306938|0.04|-|122.99M|122990000|-0.06|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.0165|-0.0125|32.61M|28.39M|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0133|30.28M|27.36M|2021-05-06|May 06, 2021|03/2021|-0.0161|-0.02|26.93M|--|2021-03-03|Mar 03, 2021|12/2020|-0.0132|-0.02|33.17M|--|2020-11-06|Nov 06, 2020|09/2020|-0.0098|-0.01|32.76M|--|2020-08-06|Aug 06, 2020|06/2020|-0.0106|-0.01|30.36M|--|2020-05-07|May 07, 2020|03/2020|-0.0129|-0.02|32.19M|--|2020-02-27|Feb 27, 2020|12/2019|-0.0313|0.01|31.84M|35.4M 2021-12-04 08:40:32|01520|24407|/equities/uranium-energy-corp|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US9168961038|47|Uranium Energy Stock Price Today UEC Live Ticker - Investing.com|877.33M|877330000|3.340|8,944,769|203.64%|1.28-5.79|3.25-3.73|3.65|262673276|2.27|-|-|-|-0.07|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||25|2021-10-29|Oct 29, 2021|07/2021|-0.07|-0.0127|0.00|0.00|2021-06-04|Jun 04, 2021|04/2021|-0.0153|-0.0153|--|0.00|2021-03-15|Mar 15, 2021|01/2021|-0.02|-0.0185|0.00|0.00|2020-12-16|Dec 16, 2020|10/2020|-0.03|-0.02|0.00|0.00|2020-10-30|Oct 30, 2020|07/2020|-0.022|--|0.00|--|2020-06-15|Jun 15, 2020|04/2020|-0.02|--|--|--|2020-03-13|Mar 13, 2020|01/2020|-0.01|--|--|--|2019-12-16|Dec 16, 2019|10/2019|-0.03|--|--|-- 2021-12-04 08:40:36|01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US1295001044|6650|Brown Shoe Stock Price Today CAL Live Ticker - Investing.com|871.75M|871750000|22.78|505,985|84.45%|12.3-29.36|22.34-23.44|23.3|38268064|2.54|45.10|3.31B|3310000000|0.52|0.28|1.20%|Mar 15, 2022|2022-03-15||||||||||30|2021-11-18|Nov 18, 2021|10/2021|1.59|1.15|784.16M|753.48M|2021-08-31|Aug 31, 2021|07/2021|1.19|0.535|675.53M|640.4M|2021-05-28|May 28, 2021|04/2021|0.6|0.03|638.64M|573.1M|2021-03-16|Mar 16, 2021|01/2021|0.03|-0.01|570.96M|557.36M|2020-11-19|Nov 19, 2020|10/2020|0.48|0.04|647.48M|619.5M|2020-09-01|Sep 01, 2020|07/2020|-0.57|-1.02|501.45M|450.11M|2020-06-04|Jun 04, 2020|04/2020|-1.3|-0.86|397.18M|426.91M|2020-03-12|Mar 12, 2020|01/2020|0.34|0.36|698.95M|698.18M 2021-12-04 08:40:39|01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US37148K1007|100|Generation Bio Co Stock Price Today GBIO Live Ticker - Investing.com|838.97M|838970000|14.78|245,091|-70.8%|14.66-50|14.65-16.15|15.88|56764197|-|-|-|-|-2.07|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.56|-0.5433|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.55|-0.4571|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.46|-0.4367|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.53|-0.5033|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.46|-0.445|0.00|0.00|2020-08-11|Aug 11, 2020|06/2019|-0.26|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-0.56|--|0.00|--|2020-05-22|May 22, 2020|03/2019|-0.24|--|--|-- 2021-12-04 08:40:42|01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US9842411095|125|Y mAbs Therapeutics Stock Price Today YMAB Live Ticker - Investing.com|713.58M|713580000|16.35|189,928|-67.75%|15.97-55|16.25-17.61|17.35|43643916|-|-|46.04M|46040000|-0.93|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||18|2021-11-04|Nov 04, 2021|09/2021|-0.66|-0.584|9M|10.87M|2021-08-05|Aug 05, 2021|06/2021|-0.53|-0.6633|11M|7.33M|2021-05-06|May 06, 2021|03/2021|0.75|0.3867|5.38M|41.84M|2021-02-25|Feb 25, 2021|12/2020|-0.48|-0.4677|20.78M|11.59M|2020-11-05|Nov 05, 2020|09/2020|-0.82|-0.79|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-1.01|-0.69|0.00|0.04M|2020-05-07|May 07, 2020|03/2020|-0.66|-0.62|0.00|0.04M|2020-03-12|Mar 12, 2020|12/2019|-0.6|-0.66|0.00|-- 2021-12-04 08:40:45|01524|16018|/equities/energy-recovery|R2000GROWTH||USD|Industrials|Machinery|United States|US29270J1007|216|Energy Recovery Stock Price Today ERII Live Ticker - Investing.com|1.2B|1200000000|21.15|400,616|92.27%|11.17-24.99|20.69-21.34|21.08|56718626|1.22|98.89|96.76M|96760000|0.21|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.02|-0.005|20.78M|20.27M|2021-08-06|Aug 06, 2021|06/2021|0.02|0.0133|20.61M|21.93M|2021-05-06|May 06, 2021|03/2021|0.12|0.0633|28.94M|27.33M|2021-03-11|Mar 11, 2021|12/2020|0.06|0.045|26.43M|25.06M|2020-10-29|Oct 29, 2020|09/2020|0.1|0.0275|27.41M|25.06M|2020-07-30|Jul 30, 2020|06/2020|0.3|0.17|19.26M|32.43M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|21.54M|20.48M|2020-03-05|Mar 05, 2020|12/2019|-0.01|-0.02|19.5M|17.67M 2021-12-04 08:40:49|01525|16105|/equities/1-800-flowers.com|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US68243Q1067|4800|1-800 FLOWERS.COM Stock Price Today FLWS Live Ticker - Investing.com|1.73B|1730000000|26.58|418,203|14.18%|22.16-39.61|26.07-27.18|26.87|65089608|1.7|15.39|2.15B|2150000000|1.73|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.2|-0.2486|309.37M|295.86M|2021-08-26|Aug 26, 2021|06/2021|0.2|0.1857|486.98M|474.08M|2021-04-29|Apr 29, 2021|03/2021|0.02|-0.09|474.23M|412.8M|2021-01-28|Jan 28, 2021|12/2020|1.72|1.39|877.26M|755.28M|2020-10-29|Oct 29, 2020|09/2020|-0.1|-0.1257|283.77M|266.05M|2020-08-27|Aug 27, 2020|06/2020|0.23|0.19|417.96M|372.81M|2020-04-30|Apr 30, 2020|03/2020|-0.14|-0.17|278.78M|266.57M|2020-01-30|Jan 30, 2020|12/2019|1.12|1.08|605.64M|610.47M 2021-12-04 08:40:52|01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US45867G1013|514|InterDigital Stock Price Today IDCC Live Ticker - Investing.com|2.07B|2070000000|67.53|120,756|12.19%|59.65-85.75|67.07-69.32|68.96|30677998|1.02|66.13|404.38M|404380000|1.02|1.40|2.03%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.83|0.4133|143.5M|120.27M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.0933|87.74M|84.33M|2021-05-06|May 06, 2021|03/2021|0.18|0.0125|82.4M|79.97M|2021-02-18|Feb 18, 2021|12/2020|-0.04|-0.066|90.79M|88.11M|2020-11-05|Nov 05, 2020|09/2020|0.76|0.155|87.49M|85.49M|2020-08-06|Aug 06, 2020|06/2020|0.72|1|104.5M|99.34M|2020-05-07|May 07, 2020|03/2020|0.00|0.17|76.21M|74.91M|2020-02-20|Feb 20, 2020|12/2019|0.44|0.58|102.16M|95.44M 2021-12-04 08:40:55|01527|1010529|/equities/veritone-inc|R2000GROWTH||USD|Information Technology|Software|United States|US92347M1009|308|Veritone Inc Stock Price Today VERI Live Ticker - Investing.com|753.33M|753330000|21.60|518,589|-9.17%|16.45-50.34|20.77-23.41|22.78|34876616|3.09|-|76.99M|76990000|-2.11|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-0.07|-0.114|22.66M|22.03M|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.142|19.21M|19.05M|2021-05-04|May 04, 2021|03/2021|-0.12|-0.14|18.3M|17.38M|2021-03-04|Mar 04, 2021|12/2020|-0.14|-0.146|16.82M|16.23M|2020-11-09|Nov 09, 2020|09/2020|-0.15|-0.2|15.72M|14.33M|2020-08-10|Aug 10, 2020|06/2020|-0.21|-0.23|13.27M|12.91M|2020-05-11|May 11, 2020|03/2020|-0.25|-0.29|11.9M|12.61M|2020-03-04|Mar 04, 2020|12/2019|-0.33|-0.38|12.45M|12.14M 2021-12-04 08:40:58|01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US00847J1051|1350|Agilysys Stock Price Today AGYS Live Ticker - Investing.com|1.03B|1030000000|42.16|87,068|10.14%|35.8-64.09|41.18-44.34|44.12|24471901|1.37|-|149.63M|149630000|-1.08|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.18|0.1775|37.89M|40.34M|2021-07-27|Jul 27, 2021|06/2021|0.21|0.165|38.73M|36.92M|2021-05-18|May 18, 2021|03/2021|0.21|0.185|36.34M|36.69M|2021-01-26|Jan 26, 2021|12/2020|0.23|0.2025|36.68M|36.12M|2020-10-27|Oct 27, 2020|09/2020|0.29|0.115|34.36M|34.28M|2020-07-28|Jul 28, 2020|06/2020|0.08|-0.04|29.8M|25.65M|2020-05-21|May 21, 2020|03/2020|0.05|-0.02|39.66M|39.83M|2020-01-28|Jan 28, 2020|12/2019|0.05|-0.07|41.99M|40.62M 2021-12-04 08:41:00|01529|1089330|/equities/forum-merger-ii|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US87663X1028|500|Tattooed Chef Inc Stock Price Today TTCF Live Ticker - Investing.com|1.24B|1240000000|15.16|1,345,812|-3.25%|15.01-27.8|15.01-15.95|15.82|81982392|-|72.60|363.14M|363140000|0.21|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||10|2021-11-16|Nov 16, 2021|09/2021|-0.1|-0.055|58.78M|63.95M|2021-08-12|Aug 12, 2021|06/2021|-0.65|-0.01|50.72M|54.05M|2021-05-12|May 12, 2021|03/2021|-0.1|0.015|52.85M|46.4M|2021-03-10|Mar 10, 2021|12/2020|0.56|0.03|39.6M|39.05M|2020-12-02|Dec 02, 2020|09/2020|-1.12|--|41M|41M|2020-09-02|Sep 02, 2020|06/2020|-0.07|--|34.8M|--|2020-05-01|May 01, 2020|03/2020|-0.09|--|148.5M|--|2020-03-11|Mar 11, 2020|12/2019|-0.06|--|148.5M|-- 2021-12-04 08:41:03|01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US25058X1054|202|Desktop Metal Inc Stock Price Today DM Live Ticker - Investing.com|1.77B|1770000000|5.69|6,256,366|-60.68%|5.47-34.94|5.47-5.95|5.98|310666763|-|-|72.2M|72200000|-0.87|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.108|-0.084|25.44M|28.76M|2021-08-11|Aug 11, 2021|06/2021|-0.0846|-0.0957|18.98M|19.18M|2021-05-17|May 17, 2021|03/2021|0.03|0.03|11.3M|11.24M|2021-03-15|Mar 15, 2021|12/2020|-0.11|-0.0733|8.4M|9.31M|2020-12-02|Dec 02, 2020|09/2020|-0.1|--|2.5M|2.5M|2020-08-11|Aug 11, 2020|06/2020|-0.02|--|16.47M|--|2020-05-13|May 13, 2020|03/2020|0.01|--|16.47M|--|2020-03-26|Mar 26, 2020|12/2019|0.02|--|16.47M|-- 2021-12-04 08:41:06|01531|21247|/equities/dsw-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US2505651081|11400|DSW Stock Price Today DBI Live Ticker - Investing.com|980.39M|980390000|13.43|1,295,363|60.84%|6.87-20.48|13.16-14.19|13.94|72999647|2.42|-|2.78B|2780000000|-1.64|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||30|2021-08-31|Aug 31, 2021|07/2021|0.56|0.2374|817.34M|747.69M|2021-05-26|May 26, 2021|04/2021|0.12|-0.1523|703.16M|656.59M|2021-03-16|Mar 16, 2021|01/2021|-0.53|-0.676|609.35M|627.3M|2020-12-09|Dec 09, 2020|10/2020|-0.26|-0.4429|652.87M|660.93M|2020-09-03|Sep 03, 2020|07/2020|-1.28|-0.85|489.71M|596.86M|2020-06-18|Jun 18, 2020|04/2020|-1.83|-0.6|482.78M|505.25M|2020-03-17|Mar 17, 2020|01/2020|-0.05|-0.07|829.62M|833.69M|2019-12-10|Dec 10, 2019|10/2019|0.67|0.74|936.26M|929.55M 2021-12-04 08:41:10|01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US8803491054|73000|Tenneco Stock Price Today TEN Live Ticker - Investing.com|879.43M|879430000|10.71|829,296|-0.56%|9.24-22.67|10.32-10.75|10.7|82113137|2.46|3.70|18.3B|18300000000|2.89|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.17|0.1476|4.3B|4.02B|2021-08-05|Aug 05, 2021|06/2021|0.84|0.8501|4.6B|4.39B|2021-05-06|May 06, 2021|03/2021|1.09|0.6834|4.7B|4.37B|2021-02-24|Feb 24, 2021|12/2020|1.68|1.02|4.65B|4.33B|2020-11-02|Nov 02, 2020|09/2020|0.33|0.4333|4.26B|3.96B|2020-08-06|Aug 06, 2020|06/2020|-2.15|-3.39|2.64B|2.24B|2020-05-08|May 08, 2020|03/2020|-0.31|-0.83|3.84B|3.74B|2020-02-20|Feb 20, 2020|12/2019|0.28|0.4|4.14B|3.98B 2021-12-04 08:41:13|01533|16627|/equities/mitek-systems|R2000GROWTH||USD|Information Technology|Software|United States|US6067102003|355|Mitek Stock Price Today MITK Live Ticker - Investing.com|730.36M|730360000|16.59|431,512|39.53%|11.9-23.29|16.21-17.18|17.09|44024072|0.37|88.86|119.8M|119800000|0.19|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.22|0.1932|33.27M|33.28M|2021-07-29|Jul 29, 2021|06/2021|0.23|0.1628|31.78M|29.22M|2021-04-29|Apr 29, 2021|03/2021|0.16|0.14|28.77M|26.55M|2021-01-28|Jan 28, 2021|12/2020|0.14|0.1325|25.98M|25.18M|2020-11-05|Nov 05, 2020|09/2020|0.26|0.1375|30.64M|26.86M|2020-07-30|Jul 30, 2020|06/2020|0.16|0.1|25.41M|23.2M|2020-04-30|Apr 30, 2020|03/2020|0.13|0.1|23.19M|23.1M|2020-01-30|Jan 30, 2020|12/2019|0.12|0.07|22.07M|21.45M 2021-12-04 08:41:16|01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US76029L1008|354|Repay Holdings Corp Stock Price Today RPAY Live Ticker - Investing.com|1.55B|1550000000|16.05|655,602|-32.76%|15.58-28.4|15.58-16.69|16.59|96353842|0.73|-|198.5M|198500000|-0.56|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1801|61.13M|59.31M|2021-08-09|Aug 09, 2021|06/2021|0.16|0.1411|48.41M|44.44M|2021-05-10|May 10, 2021|03/2021|0.18|0.1599|47.52M|44.87M|2021-03-01|Mar 01, 2021|12/2020|0.17|0.1068|41.44M|38.72M|2020-11-09|Nov 09, 2020|09/2020|0.12|0.1156|37.64M|35.94M|2020-08-10|Aug 10, 2020|06/2020|0.14|0.1|36.5M|32.19M|2020-05-11|May 11, 2020|03/2020|0.17|0.15|39.46M|37.73M|2020-03-16|Mar 16, 2020|12/2019|0.2|0.11|49.25M|46.58M 2021-12-04 08:41:19|01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US22663K1079|93|Crinetics Pharmaceuticals Inc Stock Price Today CRNX Live Ticker - Investing.com|1.16B|1160000000|24.66|285,798|89.11%|12.77-28.78|24.55-26.08|25.97|47157077|1.36|-|-|-|-2.78|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.73|-0.716|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.7|-0.6104|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.69|-0.66|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.66|-0.578|0.00|0.00|2020-11-06|Nov 06, 2020|09/2020|-0.56|-0.526|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.53|-0.55|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.71|-0.63|71K|--|2020-03-09|Mar 09, 2020|12/2019|-0.6|-0.68|321K|130K 2021-12-04 08:41:23|01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||USD|Industrials|Building Products|United States|US21925D1090|20000|NCI Building Stock Price Today CNR Live Ticker - Investing.com|2.08B|2080000000|16.48|588,588|88.99%|8.82-19.73|16.21-16.7|16.52|126218902|1.99|3.38|6.57B|6570000000|4.89|N/A|N/A|Dec 08, 2022|2022-12-08||||||||||35|2021-11-09|Nov 09, 2021|09/2021|0.39|0.545|1.44B|1.42B|2021-08-04|Aug 04, 2021|06/2021|0.67|0.315|1.4B|1.39B|2021-05-11|May 11, 2021|03/2021|0.03|-0.06|1.27B|1.21B|2021-03-03|Mar 03, 2021|12/2020|0.06|0.145|1.19B|1.18B|2021-03-03|Mar 03, 2021|10/2020|0.24|0.58|1.19B|613.30M|2020-11-10|Nov 10, 2020|07/2020|-4.30|0.56|1.23B|598.88M|2020-08-11|Aug 11, 2020|06/2020|0.34|-0.08|1.08B|996.10M|2020-08-11|Aug 11, 2020|04/2020|-1.20|0.45|1.08B|500.53M 2021-12-04 08:41:25|01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US7021491052|12834|Party City Holdco Inc Stock Price Today PRTY Live Ticker - Investing.com|593.67M|593670000|5.290|2,620,230|4.34%|5.02-11.06|5.16-5.52|5.4|112225383|3.73|-|2.12B|2120000000|-0.77|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|0.02|0.005|510.2M|514.25M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.165|535.75M|483.05M|2021-05-10|May 10, 2021|03/2021|-0.05|-0.1767|426.81M|405.11M|2021-03-11|Mar 11, 2021|12/2020|0.25|0.3125|648.18M|659.16M|2020-11-09|Nov 09, 2020|09/2020|0.1|-0.316|533.78M|489.28M|2020-08-06|Aug 06, 2020|06/2020|-0.66|-0.56|254.69M|225.67M|2020-06-12|Jun 12, 2020|03/2020|-0.28|-0.22|414.04M|445.17M|2020-03-12|Mar 12, 2020|12/2019|0.51|0.88|731.55M|748.82M 2021-12-04 08:41:28|01538|15356|/equities/agenus-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US00847G7051|359|Agenus Stock Price Today AGEN Live Ticker - Investing.com|749.95M|749950000|2.920|4,176,150|-13.86%|2.5-6.79|2.875-3.03|3.02|256831180|1.14|-|306.66M|306660000|-0.11|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.72|0.4567|252.95M|183.1M|2021-08-09|Aug 09, 2021|06/2021|-0.37|-0.2433|10.73M|20.41M|2021-05-06|May 06, 2021|03/2021|-0.27|-0.3067|11.72M|14.53M|2021-03-15|Mar 15, 2021|12/2020|-0.2|-0.22|31.27M|16.23M|2020-10-29|Oct 29, 2020|09/2020|-0.28|-0.26|14.83M|14M|2020-08-06|Aug 06, 2020|06/2020|-0.28|-0.27|26.95M|9.33M|2020-05-07|May 07, 2020|03/2020|-0.31|-0.33|15.13M|12.35M|2020-03-12|Mar 12, 2020|12/2019|-0.22|-0.38|34.5M|13.03M 2021-12-04 08:41:34|01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||USD|Information Technology|IT Services|Canada|US8986972060|800|Tucows Inc. NASDAQ Stock Price Today TCX Live Ticker - Investing.com|864.53M|864530000|80.80|21,339|8.54%|70.55-94.2|79.89-83.54|83.68|10699567|0.6|117.76|-|-|0.69|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.13|--|75.9M|--|2021-08-05|Aug 05, 2021|06/2021|0.17|--|75.09M|--|2021-05-06|May 06, 2021|03/2021|0.2|--|70.88M|--|2021-02-09|Feb 09, 2021|12/2020|0.19|0.36|70.78M|86.2M|2020-11-05|Nov 05, 2020|09/2020|0.33|0.36|74.31M|88.3M|2020-08-06|Aug 06, 2020|06/2020|0.23|0.32|82.12M|84.3M|2020-05-07|May 07, 2020|03/2020|0.26|0.27|83.99M|79.2M|2020-02-12|Feb 12, 2020|12/2019|0.54|0.36|85.95M|91M 2021-12-04 08:41:36|01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|KYG4740B1059|1600|Ichor Holdings Ltd Stock Price Today ICHR Live Ticker - Investing.com|1.24B|1240000000|43.58|224,807|24.8%|29.55-63.42|43.17-46.76|46.19|28410653|2.19|17.78|1.05B|1050000000|2.45|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-11-02|Nov 02, 2021|09/2021|0.81|0.81|262.86M|263M|2021-08-03|Aug 03, 2021|06/2021|0.9|0.85|282.31M|285M|2021-05-04|May 04, 2021|03/2021|0.76|0.72|264.57M|258.2M|2021-02-02|Feb 02, 2021|12/2020|0.81|0.7071|244.97M|240.68M|2020-11-02|Nov 02, 2020|09/2020|0.62|0.6|227.68M|225.29M|2020-08-03|Aug 03, 2020|06/2020|0.54|0.44|221.56M|199.26M|2020-05-04|May 04, 2020|03/2020|0.52|0.6|220.03M|213.72M|2020-02-05|Feb 05, 2020|12/2019|0.48|0.5|189.36M|188.95M 2021-12-04 08:41:40|01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||USD|Healthcare|Biotechnology|United States|NL0010872420|153|Affimed NV Stock Price Today AFMD Live Ticker - Investing.com|747.2M|747200000|6.070|1,626,944|16.06%|4.78-11.73|5.94-6.67|6.58|123097165|2.59|-|45.02M|45020000|-0.51|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||28|2021-11-10|Nov 10, 2021|09/2021|-0.14|-0.1404|8.66M|8.28M|2021-09-08|Sep 08, 2021|06/2021|-0.16|-0.0857|9.71M|7.6M|2021-07-01|Jul 01, 2021|03/2021|0.01|-0.0992|11.66M|8.58M|2021-04-15|Apr 15, 2021|12/2020|-0.1587|-0.002|9.95M|14.31M|2020-11-10|Nov 10, 2020|09/2020|-0.07|-0.0823|10.55M|7.5M|2020-08-11|Aug 11, 2020|06/2020|-0.16|-0.13|2.93M|4.63M|2020-06-23|Jun 23, 2020|03/2020|-0.11|-0.13|5.14M|5.47M|2020-04-28|Apr 28, 2020|12/2019|-0.18|-0.19|3.95M|2.93M 2021-12-04 08:41:42|01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||USD|Industrials|Airlines|United States|US8666831057|2014|Sun Country Airlines Holdings Inc Stock Price Today SNCY Live Ticker - Investing.com|1.51B|1510000000|26.21|549,117|-|25.26-44.13|25.15-26.92|26.78|57551741|-|23.06|558.27M|558270000|1.14|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-01|Nov 01, 2021|09/2021|0.23|0.1418|173.66M|173.77M|2021-07-28|Jul 28, 2021|06/2020|-0.13|--|35.38M|--|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.1407|149.2M|134.7M|2021-05-06|May 06, 2021|03/2020|0.15|--|180.3M|--|2021-05-06|May 06, 2021|03/2021|-0.09|-0.092|128M|115.31M|2021-03-03|Mar 03, 2021|12/2020|-0.135|--|108M|--|2021-02-08|Feb 08, 2021|09/2019|16.57|--|537.5M|--|2021-02-08|Feb 08, 2021|09/2020|1.67|--|293.7M|-- 2021-12-04 08:41:46|01543|17189|/equities/simulations-plus|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US8292141053|141|Simulations Plus Stock Price Today SLP Live Ticker - Investing.com|873.2M|873200000|43.34|159,479|-22.44%|36.9-90.92|42.25-47.26|45.91|20147714|0.08|92.21|46.47M|46470000|0.47|0.24|0.52%|Jan 13, 2022|2022-01-13||||||||||30|2021-10-25|Oct 25, 2021|08/2021|0.01|0.0533|9.84M|8.17M|2021-07-12|Jul 12, 2021|05/2021|0.18|0.1767|12.78M|14.74M|2021-04-12|Apr 12, 2021|02/2021|0.15|0.1367|13.15M|12.86M|2021-01-11|Jan 11, 2021|11/2020|0.12|0.1075|10.7M|10.64M|2020-11-16|Nov 16, 2020|08/2020|0.11|0.09|9.54M|9.38M|2020-07-09|Jul 09, 2020|05/2020|0.2|0.1|12.3M|11.21M|2020-04-09|Apr 09, 2020|02/2020|0.12|0.14|10.35M|9.86M|2020-01-09|Jan 09, 2020|11/2019|0.11|0.1|9.4M|8.61M 2021-12-04 08:41:48|01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US27627N1054|1884|Eastern Bankshares Inc Stock Price Today EBC Live Ticker - Investing.com|3.39B|3390000000|19.73|625,891|28.03%|15.02-23.03|19.6-20.27|19.97|171985656|-|41.44|298.09M|298090000|0.48|0.32|1.60%|Jan 28, 2022|2022-01-28||||||||||8|2021-10-28|Oct 28, 2021|09/2021|0.22|0.2075|147.01M|150.94M|2021-07-29|Jul 29, 2021|06/2021|0.22|0.2075|147.36M|148.63M|2021-04-29|Apr 29, 2021|03/2021|0.27|0.202|153.57M|151.48M|2021-01-29|Jan 29, 2021|12/2020|0.18|0.17|149.02M|143.7M|2020-12-02|Dec 02, 2020|09/2020|0.17|--|144M|--|2020-09-24|Sep 24, 2020|06/2020|0.15|--|149.6M|--|2020-07-24|Jul 24, 2020|03/2020|0.04|--|139.5M|--|2020-05-04|May 04, 2020|12/2019|0.67|--|627.3M|-- 2021-12-04 08:41:52|01545|100222|/equities/inogen-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US45780L1044|938|Inogen Inc Stock Price Today INGN Live Ticker - Investing.com|700.13M|700130000|30.81|219,647|-16.46%|29.28-82.35|30.44-32.33|31.16|22724098|0.94|62.83|355.58M|355580000|0.49|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.53|-0.25|93.11M|86.69M|2021-08-04|Aug 04, 2021|06/2021|0.22|-0.11|101.56M|88.75M|2021-05-04|May 04, 2021|03/2021|-0.03|-0.2683|86.93M|79.39M|2021-02-24|Feb 24, 2021|12/2020|-0.23|-0.2667|73.98M|69.64M|2020-11-04|Nov 04, 2020|09/2020|-0.08|0.018|74.33M|76.06M|2020-08-04|Aug 04, 2020|06/2020|0.12|-0.08|71.69M|79.96M|2020-05-05|May 05, 2020|03/2020|-0.07|-0.11|88.49M|82M|2020-02-25|Feb 25, 2020|12/2019|-0.06|0.1|78.92M|86.41M 2021-12-04 08:41:57|01546|15595|/equities/dynamic-materials|R2000GROWTH||USD|Energy|Energy Equipment & Services|United States|US23291C1036|531|Dynamic Materials Stock Price Today BOOM Live Ticker - Investing.com|665.11M|665110000|35.52|120,426|-17.66%|34.83-70|35.47-37.5|36.82|18724831|1.11|423.61|245.38M|245380000|0.08|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.02|0.0998|67.18M|71.47M|2021-07-22|Jul 22, 2021|06/2021|0.1|0.1278|65.44M|69.48M|2021-04-22|Apr 22, 2021|03/2021|0.04|0.0082|55.66M|58.3M|2021-02-18|Feb 18, 2021|12/2020|-0.05|-0.0501|57.11M|52.8M|2020-10-22|Oct 22, 2020|09/2020|0.08|-0.0857|55.28M|46.5M|2020-07-23|Jul 23, 2020|06/2020|-0.29|-0.13|43.2M|42.93M|2020-04-23|Apr 23, 2020|03/2020|0.35|0.4|73.56M|72.87M|2020-02-20|Feb 20, 2020|12/2019|0.65|0.45|86.37M|83.61M 2021-12-04 08:42:01|01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5526761086|1773|MDC Stock Price Today MDC Live Ticker - Investing.com|3.55B|3550000000|50.19|386,815|12.23%|41.31-63.86|49.87-51|50.73|70679388|1.39|6.63|5.01B|5010000000|7.65|2.00|3.94%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.99|2.01|1.3B|1.35B|2021-07-29|Jul 29, 2021|06/2021|2.11|1.99|1.4B|1.34B|2021-04-29|Apr 29, 2021|03/2021|1.51|1.44|1.09B|1.13B|2021-02-02|Feb 02, 2021|12/2020|2.03|1.6|1.23B|1.2B|2020-10-29|Oct 29, 2020|09/2020|1.49|1.22|1.04B|953.94M|2020-07-28|Jul 28, 2020|06/2020|1.31|0.83|919.72M|808.41M|2020-05-05|May 05, 2020|03/2020|0.56|0.69|718.97M|729.67M|2020-01-30|Jan 30, 2020|12/2019|1.42|1.27|1.1B|1.09B 2021-12-04 08:42:03|01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US55303J1060|360|MGP Ingredients Stock Price Today MGPI Live Ticker - Investing.com|1.83B|1830000000|83.43|116,208|90.7%|43.69-87.12|82.05-86.43|85.58|21964296|1.23|23.33|560.79M|560790000|3.58|0.48|0.56%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-03|Nov 03, 2021|09/2021|1.09|0.4|176.61M|147.95M|2021-08-04|Aug 04, 2021|06/2021|1.27|0.5333|174.94M|128.82M|2021-05-05|May 05, 2021|03/2021|1.01|0.5975|108.32M|100.73M|2021-02-25|Feb 25, 2021|12/2020|0.75|0.596|100.92M|100.47M|2020-10-29|Oct 29, 2020|09/2020|0.61|0.538|102.96M|95.91M|2020-07-30|Jul 30, 2020|06/2020|0.54|0.48|92.56M|93.42M|2020-04-30|Apr 30, 2020|03/2020|0.61|0.36|99.08M|87.77M|2020-02-26|Feb 26, 2020|12/2019|0.76|0.7|92.46M|91.34M 2021-12-04 08:42:07|01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US6090271072|2300|Monarch Stock Price Today MCRI Live Ticker - Investing.com|1.26B|1260000000|67.43|50,302|27.35%|50.01-76|66.67-69.07|68.67|18736377|1.68|20.40|342.69M|342690000|3.31|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.15|0.9901|111.63M|101.14M|2021-07-28|Jul 28, 2021|06/2021|0.93|0.6612|97.72M|83.03M|2021-04-28|Apr 28, 2021|03/2021|0.42|0.4007|74.96M|65.97M|2021-02-24|Feb 24, 2021|12/2020|0.8|0.538|58.38M|60.81M|2020-10-29|Oct 29, 2020|09/2020|0.57|0.1904|59.87M|47.95M|2020-07-22|Jul 22, 2020|06/2020|-0.24|-0.61|15.16M|14.35M|2020-04-22|Apr 22, 2020|03/2020|0.11|0.3|51.01M|55.88M|2020-03-11|Mar 11, 2020|12/2019|0.33|0.39|62.08M|61.74M 2021-12-04 08:42:10|01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US1263491094|4807|CSG Systems Stock Price Today CSGS Live Ticker - Investing.com|1.68B|1680000000|53.35|143,078|23.75%|42.58-54.83|52.89-54.56|53.66|31504848|0.82|25.04|1.03B|1030000000|2.13|1.00|1.86%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.88|0.825|246.97M|240M|2021-08-05|Aug 05, 2021|06/2021|0.82|0.79|238.48M|235M|2021-05-05|May 05, 2021|03/2021|0.82|0.78|236.67M|230M|2021-02-03|Feb 03, 2021|12/2020|0.9|0.8|243.25M|230.39M|2020-11-04|Nov 04, 2020|09/2020|0.76|0.77|227.7M|227.27M|2020-08-05|Aug 05, 2020|06/2020|0.59|0.69|224.63M|222.83M|2020-05-06|May 06, 2020|03/2020|0.87|0.72|227.29M|226.6M|2020-02-05|Feb 05, 2020|12/2019|0.98|0.83|236.91M|232.1M 2021-12-04 08:42:13|01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US24869P1049|3100|Dennys Stock Price Today DENN Live Ticker - Investing.com|903.89M|903890000|14.26|649,085|8.11%|12.54-20.02|13.99-14.35|14.31|63386061|1.69|25.36|370.65M|370650000|0.56|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.16|0.1551|103.79M|110.52M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.1189|106.17M|99.47M|2021-05-04|May 04, 2021|03/2021|0.01|0.0291|80.58M|79.01M|2021-02-16|Feb 16, 2021|12/2020|-0.05|-0.037|80.11M|81.47M|2020-10-27|Oct 27, 2020|09/2020|0.01|-0.0371|71.64M|71.93M|2020-07-28|Jul 28, 2020|06/2020|-0.25|-0.19|40.16M|43.64M|2020-05-14|May 14, 2020|03/2020|0.17|0.11|96.7M|98.72M|2020-02-11|Feb 11, 2020|12/2019|0.23|0.17|113.84M|106.93M 2021-12-04 08:42:16|01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US4219061086|44200|Healthcare Services Stock Price Today HCSG Live Ticker - Investing.com|1.24B|1240000000|16.62|1,239,949|-28.15%|16.51-35.8|16.51-17.17|17.04|74539000|0.31|17.44|1.64B|1640000000|0.95|0.84|4.93%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.13|0.2653|415.59M|410.48M|2021-07-21|Jul 21, 2021|06/2021|0.13|0.298|398.17M|407.46M|2021-04-21|Apr 21, 2021|03/2021|0.33|0.2733|407.75M|405M|2021-02-10|Feb 10, 2021|12/2020|0.37|0.2941|423.18M|423.07M|2020-10-21|Oct 21, 2020|09/2020|0.37|0.2715|435.95M|437.75M|2020-07-21|Jul 21, 2020|06/2020|0.31|0.26|452.03M|449.42M|2020-04-21|Apr 21, 2020|03/2020|0.27|0.26|449.15M|448.16M|2020-02-11|Feb 11, 2020|12/2019|0.25|0.25|446.96M|442.83M 2021-12-04 08:42:21|01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US02081G2012|296|Alphatecs Stock Price Today ATEC Live Ticker - Investing.com|1.07B|1070000000|10.75|966,368|-1.69%|10.31-19.36|10.47-10.99|11.05|99293042|1.71|-|213.2M|213200000|-1.52|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.2311|62.88M|59.19M|2021-08-03|Aug 03, 2021|06/2021|-0.39|-0.1917|62.25M|49.22M|2021-05-06|May 06, 2021|03/2021|-0.26|-0.195|44.12M|41.14M|2021-03-04|Mar 04, 2021|12/2020|-0.35|-0.26|43.95M|43.75M|2020-11-05|Nov 05, 2020|09/2020|-0.24|-0.2071|41.16M|39.41M|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.29|29.63M|17.61M|2020-05-11|May 11, 2020|03/2020|-0.33|-0.19|30.12M|29.74M|2020-03-05|Mar 05, 2020|12/2019|-0.28|-0.17|32.35M|30.83M 2021-12-04 08:42:25|01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US37637Q1058|2978|Glacier Stock Price Today GBCI Live Ticker - Investing.com|6.17B|6170000000|55.58|384,509|32.68%|41.9-67.35|55.08-56.92|56.2|111000000|0.89|16.81|397.03M|397030000|3.31|1.28|2.28%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.79|0.7167|197.43M|195.15M|2021-07-22|Jul 22, 2021|06/2021|0.81|0.7243|190.99M|199.14M|2021-04-22|Apr 22, 2021|03/2021|0.85|0.75|196.93M|202.49M|2021-01-28|Jan 28, 2021|12/2020|0.86|0.745|210.46M|199.34M|2020-10-22|Oct 22, 2020|09/2020|0.81|0.6333|205.07M|192.31M|2020-07-23|Jul 23, 2020|06/2020|0.66|0.5|189.44M|178.32M|2020-04-23|Apr 23, 2020|03/2020|0.46|0.49|167.64M|166.78M|2020-01-23|Jan 23, 2020|12/2019|0.62|0.59|164.87M|164.64M 2021-12-04 08:42:29|01555|15852|/equities/cutera|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US2321091082|323|Cutera Stock Price Today CUTR Live Ticker - Investing.com|605.32M|605320000|33.71|148,900|43.45%|19.88-60.35|33.25-35.99|34.98|17956709|1.58|90.81|215.58M|215580000|0.37|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.046|57.38M|51.52M|2021-08-04|Aug 04, 2021|06/2021|0.39|-0.058|58.59M|50.16M|2021-05-05|May 05, 2021|03/2021|-0.02|-0.218|49.67M|39.37M|2021-02-17|Feb 17, 2021|12/2020|0.12|-0.108|49.94M|44.53M|2020-11-04|Nov 04, 2020|09/2020|-0.13|-0.46|39.13M|34.61M|2020-08-06|Aug 06, 2020|06/2020|-0.67|-0.7|26.37M|20.69M|2020-05-07|May 07, 2020|03/2020|-0.86|-0.41|32.24M|33.04M|2020-02-26|Feb 26, 2020|12/2019|-0.15|-0.03|51.8M|50.78M 2021-12-04 08:42:33|01556|17245|/equities/surmodics|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US8688731004|370|SurModics Stock Price Today SRDX Live Ticker - Investing.com|603.89M|603890000|43.43|50,420|11.99%|37.39-62.27|43.07-44.85|44.35|13905000|1.01|144.79|105.13M|105130000|0.3|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.1|-0.2625|23.97M|23.06M|2021-08-04|Aug 04, 2021|06/2021|-0.17|-0.1825|23.87M|23.31M|2021-04-28|Apr 28, 2021|03/2021|0.62|0.555|35M|32.96M|2021-02-09|Feb 09, 2021|12/2020|0.02|-0.065|22.3M|22.55M|2020-11-04|Nov 04, 2020|09/2020|-0.18|-0.1175|22.54M|20.77M|2020-08-05|Aug 05, 2020|06/2020|0.21|0.14|26.88M|23.75M|2020-04-29|Apr 29, 2020|03/2020|0.04|-0.14|22.82M|20.84M|2020-02-05|Feb 05, 2020|12/2019|0.05|-0.08|22.62M|22.08M 2021-12-04 08:42:36|01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US2383371091|8168|Dave & Buster’s Entertainment Stock Price Today PLAY Live Ticker - Investing.com|1.46B|1460000000|30.16|1,317,750|14.42%|23.99-51.73|29.83-32.15|32.08|48256375|1.97|-|868.85M|868850000|-0.73|N/A|N/A|Dec 07, 2021|2021-12-07||||||||||26|2021-09-09|Sep 09, 2021|07/2021|1.07|0.5812|377.64M|358.46M|2021-06-10|Jun 10, 2021|04/2021|0.4|-0.1617|265.34M|246.33M|2021-03-31|Mar 31, 2021|01/2021|-1.19|-1.25|116.82M|101.74M|2020-12-10|Dec 10, 2020|10/2020|-1.01|-1.11|109.05M|109.4M|2020-09-10|Sep 10, 2020|07/2020|-1.24|-1.4|50.83M|78.52M|2020-06-11|Jun 11, 2020|04/2020|-1.37|-0.94|159.81M|167.83M|2020-04-02|Apr 02, 2020|01/2020|0.8|0.69|347.16M|344.46M|2019-12-10|Dec 10, 2019|10/2019|0.02|0.02|299.35M|296.39M 2021-12-04 08:42:39|01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US69007J1060|2072|Outfront Media Inc Stock Price Today OUT Live Ticker - Investing.com|3.58B|3580000000|24.56|1,129,445|23.98%|16.98-28.99|24.34-25.11|25.27|145617792|1.8|-|1.34B|1340000000|-0.41|0.40|1.58%|Feb 24, 2022|2022-02-24||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.18|0.0541|399.2M|387.82M|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.1139|341M|327.53M|2021-05-04|May 04, 2021|03/2021|-0.52|-0.4562|259.2M|272.68M|2021-02-25|Feb 25, 2021|12/2020|-0.02|-0.0385|335.8M|317.38M|2020-11-04|Nov 04, 2020|09/2020|-0.14|-0.1705|282.3M|284.77M|2020-08-05|Aug 05, 2020|06/2020|-0.44|-0.41|232.9M|234.08M|2020-05-08|May 08, 2020|03/2020|0.04|0.02|385.3M|377.4M|2020-02-25|Feb 25, 2020|12/2019|0.31|0.41|488.1M|482.67M 2021-12-04 08:42:41|01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||USD|Information Technology|IT Services|United States|US70434P1030|281|Paya Holdings Inc Stock Price Today PAYA Live Ticker - Investing.com|797.4M|797400000|6.04|1,091,739|-49.29%|5.9-15|5.9-6.46|6.44|132019818|-|-|388.35M|388350000|-0.04|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||10|2021-11-05|Nov 05, 2021|09/2021|0.04|0.09|63.1M|63.79M|2021-08-06|Aug 06, 2021|06/2021|0.11|0.0775|63.9M|60.81M|2021-05-07|May 07, 2021|03/2021|0.08|0.0769|55.3M|54.85M|2021-03-08|Mar 08, 2021|12/2020|0.09|0.092|54M|53.31M|2020-11-09|Nov 09, 2020|09/2020|0.01|0.005|51.8M|51.25M|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|51.1M|--|2020-05-07|May 07, 2020|03/2020|0.02|--|206.0M|--|2020-03-13|Mar 13, 2020|12/2019|0.02|--|206.0M|-- 2021-12-04 08:42:47|01560|17255|/equities/standard-parking|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US78469C1036|10400|SP Plus Corp Stock Price Today SP Live Ticker - Investing.com|624.23M|624230000|26.88|66,307|-10.99%|26.41-36.67|26.56-27.89|27.75|23222864|1.66|24.66|1.08B|1080000000|1.09|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.5025|161.6M|161.8M|2021-07-28|Jul 28, 2021|06/2021|0.49|0.2425|141.2M|141.1M|2021-04-28|Apr 28, 2021|03/2021|0.27|0.0025|128.7M|128.85M|2021-02-17|Feb 17, 2021|12/2020|0.02|0.16|119M|119M|2020-11-05|Nov 05, 2020|09/2020|0.62|-0.34|118.1M|124.73M|2020-08-06|Aug 06, 2020|06/2020|-0.86|-0.02|93M|222.72M|2020-05-07|May 07, 2020|03/2020|0.64|0.54|218.8M|317.08M|2020-02-19|Feb 19, 2020|12/2019|0.55|0.6|231.9M|235.06M 2021-12-04 08:42:50|01561|101907|/equities/sportsmans|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US84920Y1064|5000|Sportsmans Stock Price Today SPWH Live Ticker - Investing.com|597.1M|597100000|13.61|646,787|3.58%|11.29-18.08|13.5-15.5|16.94|43872265|0.98|6.90|1.51B|1510000000|1.97|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||30|2021-09-01|Sep 01, 2021|07/2021|0.44|0.49|361.78M|349.39M|2021-06-02|Jun 02, 2021|04/2021|0.28|-0.09|326.99M|238.19M|2021-03-31|Mar 31, 2021|01/2021|0.75|0.4383|438.2M|377.04M|2020-12-02|Dec 02, 2020|10/2020|0.71|0.4733|385.75M|323.67M|2020-09-02|Sep 02, 2020|07/2020|0.76|0.27|380.99M|281.55M|2020-06-04|Jun 04, 2020|04/2020|0.01|-0.09|246.84M|212.62M|2020-03-26|Mar 26, 2020|01/2020|0.21|0.19|258.15M|251.77M|2019-12-04|Dec 04, 2019|10/2019|0.25|0.25|242.47M|235.39M 2021-12-04 08:42:53|01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US4489475073|1645|IDT Stock Price Today IDT Live Ticker - Investing.com|1.22B|1220000000|47.29|189,886|281.37%|11.85-67.3|45.24-48.04|48.14|25761889|1.2|13.07|1.45B|1450000000|3.68|N/A|N/A|Dec 07, 2021|2021-12-07||||||||||33|2021-10-06|Oct 06, 2021|07/2021|1.46|--|390.0M|--|2021-06-03|Jun 03, 2021|04/2021|-0.14|--|373.8M|--|2021-03-04|Mar 04, 2021|01/2021|0.51|--|339.8M|--|2020-12-03|Dec 03, 2020|10/2020|-0.14|--|343.4M|--|2020-10-01|Oct 01, 2020|07/2020|-0.14|--|360.3M|--|2020-06-04|Jun 04, 2020|04/2020|-0.14|--|321.3M|--|2020-03-05|Mar 05, 2020|01/2020|0.11|--|323.9M|--|2019-12-05|Dec 05, 2019|10/2019|0.1|--|130.2M|-- 2021-12-04 08:42:57|01563|17480|/equities/vasco-data-securi|R2000GROWTH||USD|Information Technology|Software|United States|US68287N1000|861|VASCO Stock Price Today OSPN Live Ticker - Investing.com|655.31M|655310000|16.42|240,074|-22.03%|16.34-29.17|16.28-17.1|17.09|39909506|0.54|-|208.26M|208260000|-0.47|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.0334|-0.13|52.28M|51.38M|2021-08-04|Aug 04, 2021|06/2021|-0.0465|-0.0425|52.28M|52.17M|2021-05-04|May 04, 2021|03/2021|-0.1567|-0.078|50.78M|49.1M|2021-02-23|Feb 23, 2021|12/2020|0.0379|0.0127|52.93M|42.43M|2020-11-02|Nov 02, 2020|09/2020|-0.04|-0.045|51.44M|58.65M|2020-08-11|Aug 11, 2020|06/2020|-0.05|-0.02|54.95M|57.13M|2020-05-05|May 05, 2020|03/2020|0.00|-0.09|56.49M|50.35M|2020-03-03|Mar 03, 2020|12/2019|0.13|0.1|71M|66.1M 2021-12-04 08:43:01|01564|16968|/equities/us-auto-parts-network|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US14427M1071|1649|US Auto Parts Stock Price Today PRTS Live Ticker - Investing.com|627.33M|627330000|11.94|917,468|-27.42%|11.54-22.53|11.53-12.39|12.34|52540398|2.6|-|563.92M|563920000|-0.18|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.09|-0.05|141.85M|133.76M|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.045|157.54M|133.35M|2021-05-10|May 10, 2021|03/2021|-0.06|-0.0575|144.8M|117.51M|2021-03-08|Mar 08, 2021|12/2020|-0.07|-0.06|119.73M|91.97M|2020-11-09|Nov 09, 2020|09/2020|0.03|-0.004|117.41M|92.83M|2020-08-10|Aug 10, 2020|06/2020|0.03|-0.01|118.93M|82.09M|2020-05-06|May 06, 2020|03/2020|-0.03|0.00|87.82M|81.97M|2020-03-09|Mar 09, 2020|12/2019|-0.7|-0.06|62.96M|64.53M 2021-12-04 08:43:05|01565|1096422|/equities/si-bone-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US8257041090|295|Si-Bone Inc Stock Price Today SIBN Live Ticker - Investing.com|632.96M|632960000|18.90|381,475|-18.85%|18.48-37.21|18.69-19.51|19.36|33489778|-|-|87.06M|87060000|-1.56|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-11-08|Nov 08, 2021|09/2021|-0.48|-0.4171|22.29M|22.49M|2021-08-02|Aug 02, 2021|06/2021|-0.42|-0.398|22.19M|21.74M|2021-05-03|May 03, 2021|03/2021|-0.37|-0.399|20.44M|18.93M|2021-03-08|Mar 08, 2021|12/2020|-0.28|-0.3021|22.14M|22.08M|2020-11-02|Nov 02, 2020|09/2020|-0.33|-0.3872|20.37M|16.51M|2020-08-03|Aug 03, 2020|06/2020|-0.44|-0.64|14.05M|8.78M|2020-05-04|May 04, 2020|03/2020|-0.47|-0.38|16.82M|17.87M|2020-03-09|Mar 09, 2020|12/2019|-0.36|-0.35|19.81M|19.29M 2021-12-04 08:43:08|01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92243A2006|28|Biota Stock Price Today VXRT Live Ticker - Investing.com|793.14M|793140000|6.320|3,558,297|-18.13%|4.87-24.84|6.25-6.76|6.69|125496066|0.24|-|1.18M|1180000|-0.54|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.14|-0.144|200K|118.4K|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.1425|112K|549.25K|2021-05-03|May 03, 2021|03/2021|-0.14|-0.1|506K|617K|2021-02-25|Feb 25, 2021|12/2020|-0.13|-0.055|356K|4.35M|2020-11-12|Nov 12, 2020|09/2020|-0.08|-0.0933|265K|1.07M|2020-08-06|Aug 06, 2020|06/2020|-0.12|-0.06|523K|1.27M|2020-05-12|May 12, 2020|03/2020|-0.02|-0.04|2.9M|2.8M|2020-03-19|Mar 19, 2020|12/2019|-0.13|-0.13|3.92M|600K 2021-12-04 08:43:11|01567|17460|/equities/usa-technologies|R2000GROWTH||USD|Information Technology|IT Services|United States|US1381031061|0|USA Technologies Stock Price Today CTLP Live Ticker - Investing.com|630.91M|630910000|8.89|239,593|-0.11%|8.39-13.23|8.68-9.07|9.07|70968164|2.09|-|175.84M|175840000|-0.06|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0275|45.78M|47.42M|2021-09-02|Sep 02, 2021|06/2021|0.04|-0.0475|49.02M|46.69M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.03|42.76M|41.51M|2021-02-04|Feb 04, 2021|12/2020|-0.0147|-0.0267|38.29M|40.52M|2020-11-05|Nov 05, 2020|09/2020|-0.0867|-0.0325|36.88M|34.49M|2020-09-10|Sep 10, 2020|06/2020|-0.1709|-0.12|32.6M|33.79M|2020-06-24|Jun 24, 2020|03/2020|-0.11|-0.03|43.1M|43.26M|2020-02-19|Feb 19, 2020|12/2019|-0.06|-0.06|44.05M|41.27M 2021-12-04 08:43:15|01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75901B1070|306|Regenxbio Inc Stock Price Today RGNX Live Ticker - Investing.com|1.31B|1310000000|30.59|457,183|-19.29%|27.02-50.13|30.34-31.66|31.64|42769208|0.93|-|93.14M|93140000|-5.16|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-02|Nov 02, 2021|09/2021|-1.37|-1.03|30.77M|33.17M|2021-08-09|Aug 09, 2021|06/2021|-1.36|-1.12|22.04M|21.17M|2021-05-05|May 05, 2021|03/2021|-1.2|-1.28|18.88M|18.59M|2021-03-01|Mar 01, 2021|12/2020|-1.24|-1.11|21.45M|26.31M|2020-11-04|Nov 04, 2020|09/2020|0.23|-0.9971|98.91M|21.45M|2020-08-06|Aug 06, 2020|06/2020|-0.91|-0.89|16.57M|20.46M|2020-05-07|May 07, 2020|03/2020|-1.08|-0.84|17.64M|19.62M|2020-02-26|Feb 26, 2020|12/2019|-0.72|-0.67|11.77M|39.67M 2021-12-04 08:43:18|01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Household Products|United States|US1535272058|5600|Central Garden&Pet A Stock Price Today CENTA Live Ticker - Investing.com|2.48B|2480000000|44.95|178,442|25%|34.21-55.82|44.19-45.68|44.41|55149270|0.53|18.15|3.3B|3300000000|2.74|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739.13M|729.03M|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1.04B|954.2M|2021-05-05|May 05, 2021|03/2021|1.32|1.1|935.25M|874.87M|2021-02-03|Feb 03, 2021|12/2020|0.29|0.015|592.23M|555.53M|2020-11-23|Nov 23, 2020|09/2020|0.24|-0.04|675.97M|596.73M|2020-08-05|Aug 05, 2020|06/2020|1.32|0.83|833.48M|727.67M|2020-05-06|May 06, 2020|03/2020|0.78|0.74|703.23M|693.23M|2020-02-05|Feb 05, 2020|12/2019|-0.08|-0.12|482.83M|474.77M 2021-12-04 08:43:22|01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US18539C2044|301|Clearway Energy Inc Class C Stock Price Today CWEN Live Ticker - Investing.com|7.45B|7450000000|36.92|734,522|25.62%|24.93-39.75|36.24-37.65|37.2|201854943|0.71|119.91|1.25B|1250000000|0.29|1.36|3.66%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.6434|0.8717|351M|393.14M|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380M|373.39M|2021-05-06|May 06, 2021|03/2021|0.03|-0.18|237M|269.46M|2021-03-01|Mar 01, 2021|12/2020|-0.2|0.8633|280M|286.09M|2020-11-05|Nov 05, 2020|09/2020|0.5416|0.7333|332M|377.64M|2020-08-06|Aug 06, 2020|06/2020|0.685|0.71|329M|346.35M|2020-05-07|May 07, 2020|03/2020|-0.26|-0.03|258M|256.01M|2020-02-27|Feb 27, 2020|12/2019|-0.06|0.44|235M|235M 2021-12-04 08:43:26|01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US41043F2083|4700|Hanger Stock Price Today HNGR Live Ticker - Investing.com|635.98M|635980000|16.43|167,635|-28.75%|16.4-26.69|16.38-17.01|17.05|38708566|1.4|15.18|1.09B|1090000000|1.12|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|289.83M|286.31M|2021-08-04|Aug 04, 2021|06/2021|0.27|0.185|280.82M|271.23M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.235|237.47M|238.8M|2021-03-01|Mar 01, 2021|12/2020|0.36|-0.05|277.34M|261.06M|2020-11-04|Nov 04, 2020|09/2020|0.2|-0.01|256.64M|244.76M|2020-08-05|Aug 05, 2020|06/2020|0.35|-0.33|233.43M|184.07M|2020-05-07|May 07, 2020|03/2020|-0.28|-0.23|233.74M|241.48M|2020-03-11|Mar 11, 2020|12/2019|0.45|0.45|300.89M|300.76M 2021-12-04 08:43:30|01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US0296831094|416|American Software Stock Price Today AMSWA Live Ticker - Investing.com|758.64M|758640000|22.79|111,884|41.46%|16.02-33.26|22.5-23.31|23|33288259|0.65|66.40|116.73M|116730000|0.34|0.44|1.91%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-18|Nov 18, 2021|10/2021|0.12|0.0684|31.21M|29.69M|2021-08-25|Aug 25, 2021|07/2021|0.11|0.0502|29.27M|28.52M|2021-06-08|Jun 08, 2021|04/2021|0.11|0.0592|28.57M|28.7M|2021-02-24|Feb 24, 2021|01/2021|0.09|0.0467|27.68M|27.9M|2020-11-19|Nov 19, 2020|10/2020|0.05|0.045|27.88M|27.9M|2020-08-26|Aug 26, 2020|07/2020|0.09|0.05|27.28M|28.5M|2020-06-18|Jun 18, 2020|04/2020|0.04|0.06|29.27M|28.41M|2020-02-20|Feb 20, 2020|01/2020|0.12|0.07|30.6M|27.88M 2021-12-04 08:43:33|01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US20369C1062|28|Community Healthcare Trust Inc Stock Price Today CHCT Live Ticker - Investing.com|1.02B|1020000000|43.49|91,910|-5.29%|42.55-52.54|43.39-44.17|43.81|23566649|0.54|51.81|87.45M|87450000|0.85|1.73|3.94%|Feb 24, 2022|2022-02-24||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.2|0.25|22.45M|22.56M|2021-08-03|Aug 03, 2021|06/2021|0.22|0.2367|22.01M|21.72M|2021-05-04|May 04, 2021|03/2021|0.21|0.2367|20.78M|20.52M|2021-02-16|Feb 16, 2021|12/2020|0.21|0.2367|19.73M|19.54M|2020-11-03|Nov 03, 2020|09/2020|0.22|0.2167|18.94M|18.33M|2020-08-04|Aug 04, 2020|06/2020|0.19|0.2|17.83M|17.92M|2020-05-05|May 05, 2020|03/2020|0.18|0.18|17.43M|16.95M|2020-02-25|Feb 25, 2020|12/2019|0.09|0.15|16.29M|16.19M 2021-12-04 08:43:37|01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US89377M1099|110|TransMedics Group Inc Stock Price Today TMDX Live Ticker - Investing.com|601.18M|601180000|21.65|223,105|46.48%|14.63-49.5|21.27-22.61|22.6|27768313|-|-|28.22M|28220000|-1.38|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.3553|5.37M|6.34M|2021-08-05|Aug 05, 2021|06/2021|-0.39|-0.2821|8.17M|7.42M|2021-05-04|May 04, 2021|03/2021|-0.29|-0.2907|7.05M|7.1M|2021-03-02|Mar 02, 2021|12/2020|-0.23|-0.2488|7.63M|6.06M|2020-11-04|Nov 04, 2020|09/2020|-0.19|-0.3203|7.09M|5.55M|2020-08-05|Aug 05, 2020|06/2020|-0.36|-0.42|3.39M|2.75M|2020-05-06|May 06, 2020|03/2020|-0.42|-0.4|7.53M|7.14M|2020-03-02|Mar 02, 2020|12/2019|-0.43|-0.39|6.06M|6.97M 2021-12-04 08:43:39|01575|1163504|/equities/allovir-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US0198181036|110|Allovir Inc Stock Price Today ALVR Live Ticker - Investing.com|1.08B|1080000000|17.49|189,406|-60.31%|16.66-48.96|17.43-18.44|18.12|62014196|-|-|-|-|-2.23|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||9|2021-11-05|Nov 05, 2021|09/2021|-0.72|-0.5509|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.6|-0.455|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.5|-0.4015|0.00|0.00|2021-02-11|Feb 11, 2021|12/2020|-0.41|-0.41|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.58|-0.33|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-4.43|-0.31|0.00|--|2020-07-06|Jul 06, 2020|03/2019|-0.04|--|165.0K|--|2020-07-06|Jul 06, 2020|12/2019|-0.34|--|165.0K|-- 2021-12-04 08:43:42|01576|992763|/equities/forterra-inc|R2000GROWTH||USD|Materials|Construction Materials|United States|US34960W1062|4581|Forterra Inc Stock Price Today FRTA Live Ticker - Investing.com|1.6B|1600000000|23.82|159,345|25.43%|16.58-23.95|23.82-23.85|23.84|66973045|2.28|14.64|1.77B|1770000000|1.63|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.596|0.6384|526.6M|459.35M|2021-07-28|Jul 28, 2021|06/2021|0.5876|0.5301|492.8M|436.13M|2021-04-28|Apr 28, 2021|03/2021|0.1893|-0.031|368.1M|339.05M|2021-02-24|Feb 24, 2021|12/2020|0.33|0.0721|379.9M|376.8M|2020-10-28|Oct 28, 2020|09/2020|0.5976|0.4896|457.6M|468.15M|2020-07-27|Jul 27, 2020|06/2020|0.522|0.25|426.19M|411.54M|2020-04-29|Apr 29, 2020|03/2020|-0.14|-0.23|330.88M|303.8M|2020-02-27|Feb 27, 2020|12/2019|-0.0364|-0.15|363.15M|345.88M 2021-12-04 08:43:45|01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US68403P2039|0|Oramed Stock Price Today ORMP Live Ticker - Investing.com|587.67M|587670000|15.43|836,653|258%|4.02-31.54|15.19-17.4|17.52|38086020|1.87|-|2.7M|2700000|-0.79|N/A|N/A|Jan 13, 2022|2022-01-13||||||||||25|2021-12-01|Dec 01, 2021|08/2021|-0.19|-0.185|700K|1.06M|2021-07-14|Jul 14, 2021|05/2021|-0.17|-0.15|700K|700K|2021-04-12|Apr 12, 2021|02/2021|-0.17|-0.1767|700K|688.33K|2021-01-13|Jan 13, 2021|11/2020|-0.195|-0.2025|700K|676.33K|2020-10-28|Oct 28, 2020|08/2020|-0.13|-0.22|690.5K|1.68M|2020-07-29|Jul 29, 2020|05/2020|-0.1|-0.19|700K|1.03M|2020-04-29|Apr 29, 2020|02/2020|-0.21|-0.17|700K|450K|2020-01-08|Jan 08, 2020|11/2019|-0.15|-0.23|700K|650K 2021-12-04 08:43:48|01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US0798231009|390|Bellring Brands LLC Stock Price Today BRBR Live Ticker - Investing.com|3.02B|3020000000|22.04|457,126|5.3%|20.36-34.19|21.86-22.82|22.64|137037348|-|32.31|1.25B|1250000000|0.7|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||14|2021-11-18|Nov 18, 2021|09/2021|0.25|0.2551|340M|357.87M|2021-08-05|Aug 05, 2021|06/2021|0.3|0.2156|342.6M|292.27M|2021-05-06|May 06, 2021|03/2021|0.15|0.1189|282.1M|269.98M|2021-02-04|Feb 04, 2021|12/2020|0.23|0.2245|282.4M|271.23M|2020-11-19|Nov 19, 2020|09/2020|0.25|0.1858|282.6M|262.13M|2020-08-06|Aug 06, 2020|06/2020|0.08|0.17|204.2M|249.8M|2020-05-07|May 07, 2020|03/2020|0.11|0.09|257.5M|234.43M|2020-02-06|Feb 06, 2020|12/2019|0.16|0.2|244M|239.28M 2021-12-04 08:43:51|01579|16757|/equities/napco-security-te|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US6304021057|1102|NAPCO Stock Price Today NSSC Live Ticker - Investing.com|846.4M|846400000|46.11|64,228|50.88%|25.27-52|45.8-46.66|46.48|18356084|1.27|41.76|121.91M|121910000|1.1|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||32|2021-11-08|Nov 08, 2021|09/2021|0.42|0.2476|31.05M|29.53M|2021-09-13|Sep 13, 2021|06/2021|0.27|0.2497|35.43M|29.8M|2021-05-10|May 10, 2021|03/2021|0.24|0.1767|28.23M|27.68M|2021-02-08|Feb 08, 2021|12/2020|0.17|0.11|27.21M|24.17M|2020-11-02|Nov 02, 2020|09/2020|0.13|0.0935|23.17M|24.12M|2020-09-08|Sep 08, 2020|06/2020|-0.1|0.18|23.01M|26.44M|2020-05-04|May 04, 2020|03/2020|0.2|0.17|26.24M|26.17M|2020-02-03|Feb 03, 2020|12/2019|0.19|0.18|25.83M|27.04M 2021-12-04 08:43:53|01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US22041X1028|2411|Corsair Gaming Inc Stock Price Today CRSR Live Ticker - Investing.com|1.98B|1980000000|21.03|1,292,027|-42.07%|20.77-49.47|20.76-21.93|21.78|94343994|-|17.64|1.95B|1950000000|1.19|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||10|2021-11-02|Nov 02, 2021|09/2021|0.16|0.2398|391.12M|391.11M|2021-08-03|Aug 03, 2021|06/2021|0.36|0.3872|472.9M|475.23M|2021-05-04|May 04, 2021|03/2021|0.58|0.3341|529.41M|453.26M|2021-02-09|Feb 09, 2021|12/2020|0.53|0.4434|556.34M|530.01M|2020-11-10|Nov 10, 2020|09/2020|0.54|0.2619|457.1M|400.25M|2020-09-02|Sep 02, 2020|06/2020|0.334|--|380.41M|--|2020-08-21|Aug 21, 2020|03/2020|0.01|--|308.5M|--|2020-08-21|Aug 21, 2020|06/2019|-0.05|--|240.9M|-- 2021-12-04 08:43:57|01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US03674X1063|506|Antero Resources Corp Stock Price Today AR Live Ticker - Investing.com|5.12B|5120000000|16.31|6,766,530|330.34%|3.9-21.99|15.79-17.01|16.37|313929992|4.41|-|3.53B|3530000000|-3.24|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.19|0.3049|1.48B|1.24B|2021-07-28|Jul 28, 2021|06/2021|0.1352|0.2558|1.09B|1.16B|2021-04-28|Apr 28, 2021|03/2021|0.62|0.5533|1.2B|1.22B|2021-02-17|Feb 17, 2021|12/2020|-0.03|0.0662|1.31B|1.07B|2020-10-29|Oct 29, 2020|09/2020|0.05|0.0505|380.59M|381M|2020-07-29|Jul 29, 2020|06/2020|-0.37|-0.16|484.91M|936.63M|2020-04-29|Apr 29, 2020|03/2020|-0.13|-0.01|1.32B|944.96M|2020-02-12|Feb 12, 2020|12/2019|-0.02|-0.09|952.74M|1.02B 2021-12-04 08:44:00|01582|1095982|/equities/tpg-pace|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US00436Q1067|770|Accel Entertainment Inc Stock Price Today ACEL Live Ticker - Investing.com|1.22B|1220000000|12.96|213,134|24.86%|8.82-14.1|12.68-13.24|12.59|94067179|1.18|52.17|616.8M|616800000|0.24|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.1828|0.1865|193.35M|188.52M|2021-08-04|Aug 04, 2021|06/2021|0.2718|0.2134|201.97M|202.24M|2021-05-10|May 10, 2021|03/2021|0.1173|0.0804|147.07M|132.7M|2021-03-15|Mar 15, 2021|12/2020|-0.035|-0.0367|74.41M|80.83M|2020-11-05|Nov 05, 2020|09/2020|0.18|0.18|136.33M|130.4M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.17|379K|7.8M|2020-05-11|May 11, 2020|03/2020|0.07|0.07|105M|95.44M|2020-03-16|Mar 16, 2020|12/2019|0.02|0.11|121.4M|121.4M 2021-12-04 08:44:03|01583|15858|/equities/calavo-growers|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US1282461052|3971|Calavo Growers Stock Price Today CVGW Live Ticker - Investing.com|713.55M|713550000|40.35|253,595|-43.34%|33.25-85.4|40.19-41.4|40.65|17683930|0.89|96.85|1.02B|1020000000|0.42|1.15|2.83%|Mar 08, 2022|2022-03-08||||||||||30|2021-09-08|Sep 08, 2021|07/2021|-0.17|-0.048|285.01M|281.67M|2021-06-08|Jun 08, 2021|04/2021|0.43|0.445|276.82M|267.12M|2021-03-10|Mar 10, 2021|01/2021|0.17|0.2067|220.58M|221.05M|2020-12-21|Dec 21, 2020|10/2020|0.34|0.64|234.43M|256.07M|2020-09-08|Sep 08, 2020|07/2020|0.73|0.72|270.43M|325.37M|2020-06-08|Jun 08, 2020|04/2020|0.4|0.53|281.17M|311.53M|2020-03-10|Mar 10, 2020|01/2020|0.07|0.52|273.35M|266.5M|2019-12-19|Dec 19, 2019|10/2019|0.45|0.44|292.18M|299.95M 2021-12-04 08:44:07|01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US5966801087|348|Middlesex Water Stock Price Today MSEX Live Ticker - Investing.com|1.8B|1800000000|102.75|88,168|47.65%|67.09-116.39|101.48-104.98|103.77|17497015|0.34|48.23|143.74M|143740000|2.13|1.16|1.12%|Mar 04, 2022|2022-03-04||||||||||31|2021-10-29|Oct 29, 2021|09/2021|0.65|0.795|39.87M|41M|2021-07-30|Jul 30, 2021|06/2021|0.62|0.585|36.7M|36M|2021-05-05|May 05, 2021|03/2021|0.39|0.46|32.54M|33M|2021-02-25|Feb 25, 2021|12/2020|0.47|0.425|34.63M|34M|2020-10-30|Oct 30, 2020|09/2020|0.72|0.7|39.92M|39M|2020-07-31|Jul 31, 2020|06/2020|0.55|0.51|35.28M|35M|2020-05-05|May 05, 2020|03/2020|0.44|0.38|31.77M|32M|2020-02-27|Feb 27, 2020|12/2019|0.46|0.41|32.74M|34.65M 2021-12-04 08:44:10|01585|1163804|/equities/pae-inc|R2000GROWTH||USD|Industrials|Aerospace & Defense|United States|US69290Y1091|20000|PAE Inc Stock Price Today PAE Live Ticker - Investing.com|920.93M|920930000|9.890|1,529,746|3.78%|5.62-10.2|9.88-9.905|9.89|93117234|-|14.56|2.97B|2970000000|0.68|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||11|2021-11-04|Nov 04, 2021|09/2021|0.31|0.1625|689.51M|770.52M|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1727|747.2M|759.26M|2021-05-06|May 06, 2021|03/2021|0.14|0.1116|748.57M|735.45M|2021-03-11|Mar 11, 2021|12/2020|-0.07|0.0918|787.83M|715.53M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.1525|666.24M|672M|2020-08-06|Aug 06, 2020|06/2020|0.17|0.11|643.3M|617.98M|2020-05-07|May 07, 2020|03/2020|-0.08|--|617.25M|--|2020-02-26|Feb 26, 2020|12/2019|-0.1593|--|697.09M|-- 2021-12-04 08:44:13|01586|17014|/equities/quinstreet|R2000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US74874Q1004|614|QuinStreet Stock Price Today QNST Live Ticker - Investing.com|845.64M|845640000|15.59|379,145|-16.09%|13.23-25.99|15.16-15.63|15.41|54242408|0.7|72.44|598.83M|598830000|0.22|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.16|159.61M|152.31M|2021-08-04|Aug 04, 2021|06/2021|0.17|0.1467|151.2M|142.61M|2021-05-05|May 05, 2021|03/2021|0.2|0.16|153.05M|147.59M|2021-02-03|Feb 03, 2021|12/2020|0.13|0.085|134.97M|120.13M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.1133|139.27M|131.98M|2020-08-05|Aug 05, 2020|06/2020|0.14|0.04|116.96M|106.29M|2020-05-06|May 06, 2020|03/2020|0.13|0.19|128.66M|131.17M|2020-02-05|Feb 05, 2020|12/2019|0.12|0.12|118.1M|114.04M 2021-12-04 08:44:17|01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US09180C1062|17200|BJs Restaurants Stock Price Today BJRI Live Ticker - Investing.com|755.97M|755970000|32.44|366,537|-9.86%|28.85-63.42|31.71-33.17|33.16|23303694|2.1|-|992.77M|992770000|-0.78|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-21|Oct 21, 2021|09/2021|-0.13|0.0808|282.18M|292.27M|2021-07-29|Jul 29, 2021|06/2021|0.26|0.1721|290.28M|285.04M|2021-04-22|Apr 22, 2021|03/2021|-0.14|-0.6571|223.31M|205.78M|2021-02-11|Feb 11, 2021|12/2020|-0.8|-0.7167|197M|199.69M|2020-10-23|Oct 23, 2020|09/2020|-0.44|-0.6993|198.89M|180.01M|2020-07-23|Jul 23, 2020|06/2020|-0.99|-1.94|128.02M|128.64M|2020-05-07|May 07, 2020|03/2020|-0.22|-0.17|254.6M|264.35M|2020-02-20|Feb 20, 2020|12/2019|0.54|0.46|291.07M|292.17M 2021-12-04 08:44:20|01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US2289031005|1200|CryoLife Stock Price Today CRY Live Ticker - Investing.com|701.64M|701640000|17.84|150,101|-13.98%|16.95-32.34|17.59-18.94|18.61|39329580|1.49|861.57|358.44M|358440000|0.02|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.26|0.025|72.21M|72.4M|2021-07-29|Jul 29, 2021|06/2021|-0.06|0.00|76.15M|70.97M|2021-04-29|Apr 29, 2021|03/2021|-0.08|-0.0933|71.09M|62.97M|2021-02-11|Feb 11, 2021|12/2020|-0.09|-0.045|67.9M|66.53M|2020-11-04|Nov 04, 2020|09/2020|-0.08|-0.0925|65.13M|59.23M|2020-07-30|Jul 30, 2020|06/2020|-0.1|-0.18|53.77M|50.46M|2020-04-30|Apr 30, 2020|03/2020|-0.18|0.03|66.43M|66M|2020-02-13|Feb 13, 2020|12/2019|-0.02|0.03|69.7M|70.82M 2021-12-04 08:44:23|01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US19459J1043|234|Collegium Pharmaceutical Inc Stock Price Today COLL Live Ticker - Investing.com|612.78M|612780000|17.61|275,877|-9.09%|17.22-26.91|17.5-17.99|17.8|34797153|0.97|6.64|325.77M|325770000|2.65|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.8746|0.96|78.84M|85.06M|2021-08-05|Aug 05, 2021|06/2021|0.8565|0.9629|82.94M|84.61M|2021-05-06|May 06, 2021|03/2021|0.9806|1|87.72M|81.78M|2021-02-25|Feb 25, 2021|12/2020|0.93|0.9657|76.27M|77.43M|2020-11-05|Nov 05, 2020|09/2020|1.03|0.8986|79.18M|77.45M|2020-08-05|Aug 05, 2020|06/2020|0.9467|0.86|78.06M|74.42M|2020-05-07|May 07, 2020|03/2020|0.8882|0.66|76.51M|76.65M|2020-02-27|Feb 27, 2020|12/2019|0.1578|0.05|74.2M|73.37M 2021-12-04 08:44:26|01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US91359E1055|4|Universal Health RI Stock Price Today UHT Live Ticker - Investing.com|791.23M|791230000|57.40|60,735|-10.68%|55.01-75.61|57.07-58.38|57.8|13784412|0.77|35.31|82.61M|82610000|1.64|2.82|4.88%|Mar 02, 2022|2022-03-02||||||||||30|2021-10-25|Oct 25, 2021|09/2021|0.39|--|21.21M|--|2021-07-26|Jul 26, 2021|06/2021|0.48|--|20.88M|--|2021-04-26|Apr 26, 2021|03/2021|0.41|--|20.70M|--|2021-02-25|Feb 25, 2021|12/2020|0.36|--|19.83M|--|2020-10-29|Oct 29, 2020|09/2020|0.38|--|19.69M|--|2020-07-27|Jul 27, 2020|06/2020|0.34|--|19.28M|--|2020-04-27|Apr 27, 2020|03/2020|0.33|--|19.21M|--|2020-02-26|Feb 26, 2020|12/2019|0.3|--|18.86M|-- 2021-12-04 08:44:28|01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US38113L1070|178|Golden Nugget Online Gaming Inc Stock Price Today GNOG Live Ticker - Investing.com|801.05M|801050000|10.24|694,626|-48.31%|9.95-27.18|9.94-11.42|11.32|78227941|-|17.17|185.2M|185200000|0.6|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.55|-0.06|35.64M|34.19M|2021-08-16|Aug 16, 2021|06/2021|-0.13|-0.11|31.69M|30.31M|2021-05-17|May 17, 2021|03/2021|0.905|-0.11|26.75M|26.7M|2021-03-23|Mar 23, 2021|12/2020|-0.5|0.00|23M|22.3M|2020-12-02|Dec 02, 2020|09/2020|0.00|--|25.95M|--|2020-08-14|Aug 14, 2020|06/2020|0.01|--|68.09M|--|2020-05-13|May 13, 2020|03/2020|0.08|--|68.09M|--|2020-03-27|Mar 27, 2020|12/2019|0.05|--|15.57M|-- 2021-12-04 08:44:31|01592|1024881|/equities/petiq|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US71639T1060|1544|PetIQ Inc Stock Price Today PETQ Live Ticker - Investing.com|668.73M|668730000|22.74|427,830|-24.15%|19.75-45.79|22.36-24.3|21.26|29407616|1.44|-|900.1M|900100000|-0.47|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.1015|0.09|210.53M|196.82M|2021-08-04|Aug 04, 2021|06/2021|0.651|0.7333|271.01M|304.6M|2021-05-05|May 05, 2021|03/2021|0.3863|0.1417|254.35M|210.19M|2021-02-25|Feb 25, 2021|12/2020|-0.0974|-0.1033|164.21M|146.08M|2020-11-05|Nov 05, 2020|09/2020|-0.0493|0.1583|162.08M|166.28M|2020-08-06|Aug 06, 2020|06/2020|0.7006|0.45|266.98M|251.5M|2020-05-07|May 07, 2020|03/2020|0.2165|0.16|186.8M|176.94M|2020-03-10|Mar 10, 2020|12/2019|-0.0012|0.06|154.3M|130.20M 2021-12-04 08:44:33|01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US12740C1036|4596|Cadence Bancorp Stock Price Today CADE Live Ticker - Investing.com|5.63B|5630000000|29.24|1,774,769|9.8%|24.87-35.59|29.05-29.76|29.65|192546224|1.13|10.75|585M|585000000|2.76|0.80|2.70%|Jan 26, 2022|2022-01-26||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.65|0.6511|265.96M|264M|2021-07-22|Jul 22, 2021|06/2021|0.8|0.4867|185.02M|177.91M|2021-04-22|Apr 22, 2021|03/2021|0.84|0.47|186.44M|181.25M|2021-01-25|Jan 25, 2021|12/2020|1.57|1.49|365.13M|341.92M|2020-10-21|Oct 21, 2020|09/2020|0.39|0.1775|187.09M|185.42M|2020-07-22|Jul 22, 2020|06/2020|-0.45|0.11|184.66M|188.47M|2020-04-29|Apr 29, 2020|03/2020|-3.15|0.17|188.54M|185.61M|2020-01-23|Jan 23, 2020|12/2019|0.4|0.44|193.23M|191.15M 2021-12-04 08:44:40|01594|15850|/equities/citi-trends|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US17306X1028|4100|Citi Trends Stock Price Today CTRN Live Ticker - Investing.com|657.56M|657560000|73.87|230,950|104.34%|36.73-111.44|73.56-79.99|80.09|8901620|1.84|9.95|1B|1000000000|7.42|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||30|2021-11-30|Nov 30, 2021|10/2021|1.03|0.4475|227.96M|220.8M|2021-08-24|Aug 24, 2021|07/2021|1.36|0.4267|237.28M|227.21M|2021-05-25|May 25, 2021|04/2021|3.23|2.9|285.4M|285.39M|2021-03-16|Mar 16, 2021|01/2021|1.81|1.81|251.9M|251.91M|2020-12-01|Dec 01, 2020|10/2020|0.67|0.00|199.1M|193.34M|2020-08-20|Aug 20, 2020|07/2020|1.9|0.35|216.15M|200.65M|2020-05-28|May 28, 2020|04/2020|-1.94|1.02|116.12M|217.15M|2020-03-13|Mar 13, 2020|01/2020|0.88|0.62|211.01M|211.22M 2021-12-04 08:44:44|01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US45768S1050|1900|Innospec Stock Price Today IOSP Live Ticker - Investing.com|2.05B|2050000000|83.21|105,608|-1.3%|81-107.73|82.16-84.49|84.03|24647433|1.35|22.53|1.38B|1380000000|3.69|1.16|1.38%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.15|1.01|376.1M|346.15M|2021-08-03|Aug 03, 2021|06/2021|1.3|0.8867|354.5M|334.95M|2021-05-04|May 04, 2021|03/2021|1.06|1.01|339.6M|306.2M|2021-02-16|Feb 16, 2021|12/2020|1.27|0.7667|310.8M|284.5M|2020-11-03|Nov 03, 2020|09/2020|0.71|0.3793|265.1M|277.6M|2020-08-04|Aug 04, 2020|06/2020|-0.18|0.31|244.9M|278.65M|2020-05-05|May 05, 2020|03/2020|1.42|1.23|372.3M|380M|2020-02-18|Feb 18, 2020|12/2019|1.47|1.37|390.7M|400.45M 2021-12-04 08:44:48|01596|21106|/equities/diebold-inc|R2000GROWTH||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US2536511031|22000|Diebold Stock Price Today DBD Live Ticker - Investing.com|633.89M|633890000|8.09|648,122|-23.17%|7.92-17.3|7.99-8.37|8.24|78355253|3.11|-|3.95B|3950000000|-1.17|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.34|0.524|958.2M|1.04B|2021-07-29|Jul 29, 2021|06/2021|0.1|0.25|943.5M|959.43M|2021-05-10|May 10, 2021|03/2021|0.29|0.2025|943.9M|942.8M|2021-02-10|Feb 10, 2021|12/2020|0.44|0.3567|1.11B|1.08B|2020-10-28|Oct 28, 2020|09/2020|0.28|0.23|995.2M|967.95M|2020-07-30|Jul 30, 2020|06/2020|0.38|-0.19|890.5M|852.67M|2020-05-05|May 05, 2020|03/2020|-0.34|-0.26|910.7M|930.67M|2020-02-11|Feb 11, 2020|12/2019|0.47|0.49|1.15B|1.16B 2021-12-04 08:44:51|01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US88870R1023|350|Healthways Stock Price Today TVTY Live Ticker - Investing.com|1.22B|1220000000|24.44|271,966|29.52%|17.58-29.18|24.35-25.04|24.8|49751335|2.39|9.06|792.15M|792150000|2.7|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.42|0.3608|126.29M|121.9M|2021-08-04|Aug 04, 2021|06/2021|0.48|0.3617|120.07M|111.67M|2021-05-05|May 05, 2021|03/2021|0.4|0.315|108.09M|100.38M|2021-02-24|Feb 24, 2021|12/2020|0.38|0.2914|100.62M|215.38M|2020-11-05|Nov 05, 2020|09/2020|0.72|0.3713|254.91M|246.14M|2020-08-05|Aug 05, 2020|06/2020|0.79|0.07|262.6M|225.73M|2020-05-06|May 06, 2020|03/2020|-0.12|-0.18|337.66M|337.85M|2020-02-19|Feb 19, 2020|12/2019|0.4|0.55|272.79M|275.15M 2021-12-04 08:44:55|01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US3596941068|6428|H B Fuller Stock Price Today FUL Live Ticker - Investing.com|3.99B|3990000000|75.97|311,304|45.42%|49.8-80.13|75-76.3|75.54|52554053|1.72|26.89|3.16B|3160000000|2.81|0.67|0.89%|Jan 26, 2022|2022-01-26||||||||||32|2021-09-22|Sep 22, 2021|08/2021|0.79|0.7885|826.83M|797.4M|2021-06-23|Jun 23, 2021|05/2021|0.94|0.9207|827.87M|764.37M|2021-03-24|Mar 24, 2021|02/2021|0.66|0.4691|725.9M|680.1M|2021-01-25|Jan 25, 2021|11/2020|1.06|0.8575|777.64M|735.55M|2020-09-23|Sep 23, 2020|08/2020|0.76|0.704|691.46M|674.08M|2020-06-24|Jun 24, 2020|05/2020|0.68|0.55|674.6M|664.28M|2020-03-25|Mar 25, 2020|02/2020|0.34|0.33|646.56M|649.68M|2020-01-22|Jan 22, 2020|11/2019|0.88|0.92|739.11M|744.09M 2021-12-04 08:44:59|01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US60783X1046|17500|The Providence Service Stock Price Today MODV Live Ticker - Investing.com|1.9B|1900000000|135.89|68,432|2.37%|121-211.94|133.21-138.14|137.66|13999767|0.59|84.13|1.82B|1820000000|1.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.63|1.42|493.06M|499.6M|2021-08-06|Aug 06, 2021|06/2021|2.13|1.29|474.45M|486.95M|2021-05-07|May 07, 2021|03/2021|1.92|1.6|453.61M|486.32M|2021-02-26|Feb 26, 2021|12/2020|0.98|1.52|398.51M|395.5M|2020-11-06|Nov 06, 2020|09/2020|2.69|1.42|320.62M|341.98M|2020-08-06|Aug 06, 2020|06/2020|2.53|0.33|282.26M|368.06M|2020-05-07|May 07, 2020|03/2020|0.58|0.28|367.29M|386.2M|2020-02-27|Feb 27, 2020|12/2019|0.45|0.05|384.83M|378.8M 2021-12-04 08:45:03|01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US75382E1091|81|RAPT Therapeutics Inc Stock Price Today RAPT Live Ticker - Investing.com|888.15M|888150000|30.06|254,878|38.14%|14.89-43.2|29.55-32.72|32.21|29546058|-|-|4.36M|4360000|-2.44|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||12|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6227|966K|778.17K|2021-08-11|Aug 11, 2021|06/2021|-0.63|-0.6794|869K|1.01M|2021-05-11|May 11, 2021|03/2021|-0.66|-0.6005|1.22M|908K|2021-03-11|Mar 11, 2021|12/2020|-0.52|-0.5798|1.3M|1.28M|2020-11-16|Nov 16, 2020|09/2020|-0.6|-0.5619|1.53M|1M|2020-08-13|Aug 13, 2020|06/2020|-0.51|-0.59|1.28M|833.33K|2020-05-14|May 14, 2020|03/2020|-0.56|-0.49|935K|1.25M|2020-03-30|Mar 30, 2020|12/2019|-0.87|-0.70|0.00|-- 2021-12-04 08:45:07|01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US97717P1049|0|WisdomTree Stock Price Today WETF Live Ticker - Investing.com|859.42M|859420000|6.050|880,592|17.82%|4.66-7.38|5.98-6.27|6.23|142053121|1.73|51.56|365.03M|365030000|0.12|0.12|1.93%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.1|0.0894|78.11M|77.5M|2021-07-30|Jul 30, 2021|06/2021|0.1|0.0871|77.6M|75.58M|2021-04-30|Apr 30, 2021|03/2021|0.08|0.0702|72.83M|71.26M|2021-01-29|Jan 29, 2021|12/2020|0.06|0.0514|67.06M|65.35M|2020-10-30|Oct 30, 2020|09/2020|0.07|0.055|64.64M|63.13M|2020-07-31|Jul 31, 2020|06/2020|0.05|0.04|58.13M|59.02M|2020-05-01|May 01, 2020|03/2020|0.07|0.05|63.87M|64.88M|2020-01-31|Jan 31, 2020|12/2019|0.06|0.06|68.91M|68.02M 2021-12-04 08:45:10|01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US3116421021|1364|FARO Stock Price Today FARO Live Ticker - Investing.com|1.23B|1230000000|67.66|61,618|1%|63.29-97.88|67.04-70.86|69.89|18203763|1.34|65.56|330.56M|330560000|1.03|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0725|79.17M|82.33M|2021-07-28|Jul 28, 2021|06/2021|0.12|0.115|82.11M|81.64M|2021-04-28|Apr 28, 2021|03/2021|-0.03|0.0467|76.33M|77.28M|2021-02-17|Feb 17, 2021|12/2020|0.35|0.1875|92.95M|81.2M|2020-10-28|Oct 28, 2020|09/2020|-0.08|-0.475|70.74M|64.76M|2020-08-04|Aug 04, 2020|06/2020|-0.5|-0.6|60.56M|66.23M|2020-04-28|Apr 28, 2020|03/2020|-0.84|-1.11|79.52M|69.97M|2020-02-19|Feb 19, 2020|12/2019|-2.85|0.03|104.14M|98.8M 2021-12-04 08:45:14|01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US12618T1051|882|CRA Stock Price Today CRAI Live Ticker - Investing.com|682.18M|682180000|91.85|44,470|80.27%|47.92-116.71|90.82-95.18|94.05|7427079|1.57|17.74|715.1M|715100000|5.18|1.24|1.32%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.44|1.07|136.41M|138.03M|2021-08-05|Aug 05, 2021|06/2021|1.53|0.9267|148.24M|138.27M|2021-05-06|May 06, 2021|03/2021|1.37|0.8267|146.52M|130.81M|2021-03-04|Mar 04, 2021|12/2020|0.95|0.77|137.42M|128.27M|2020-10-29|Oct 29, 2020|09/2020|0.76|0.54|121.76M|119.76M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.54|123.03M|111.43M|2020-04-30|Apr 30, 2020|03/2020|0.84|0.64|126.16M|116.2M|2020-02-27|Feb 27, 2020|12/2019|0.77|0.78|119.26M|116.09M 2021-12-04 08:45:18|01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US87357P1003|707|Tactile Systems Technology Inc Stock Price Today TCMD Live Ticker - Investing.com|376.64M|376640000|19.00|241,042|-53.34%|18.81-64.53|18.83-19.65|19.17|19823022|1.53|47.25|205.57M|205570000|0.4|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.082|0.12|52.5M|57.44M|2021-08-02|Aug 02, 2021|06/2021|0.07|0.01|51.06M|49.92M|2021-05-03|May 03, 2021|03/2021|-0.12|-0.154|42.77M|41.74M|2021-02-23|Feb 23, 2021|12/2020|0.61|0.2474|59.24M|58.22M|2020-11-02|Nov 02, 2020|09/2020|0.12|-0.06|49.09M|46.58M|2020-08-03|Aug 03, 2020|06/2020|-0.72|-0.22|35.12M|36.89M|2020-05-04|May 04, 2020|03/2020|-0.07|-0.02|43.68M|43.55M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.25|57.06M|55.47M 2021-12-04 08:45:21|01605|15538|/equities/black-diamond|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US18270P1093|600|Black Diamond Stock Price Today CLAR Live Ticker - Investing.com|963.9M|963900000|26.06|219,715|82.37%|14.08-32.3|25.78-27.2|26.89|36987552|0.86|47.03|333.56M|333560000|0.55|0.10|0.37%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0225|108.97M|105.84M|2021-08-02|Aug 02, 2021|06/2021|0.06|0.0675|73.31M|63.47M|2021-05-10|May 10, 2021|03/2021|0.17|0.11|75.33M|70.26M|2021-03-08|Mar 08, 2021|12/2020|0.22|0.13|75.95M|74.04M|2020-11-09|Nov 09, 2020|09/2020|0.04|0.0675|64.49M|60.78M|2020-08-10|Aug 10, 2020|06/2020|-0.09|-0.19|30.01M|31.32M|2020-05-11|May 11, 2020|03/2020|0.00|0.04|53.56M|54.88M|2020-03-09|Mar 09, 2020|12/2019|0.3982|0.1|61.02M|59.77M 2021-12-04 08:45:24|01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US78116T1034|268|Rubius Therapeutics Inc Stock Price Today RUBY Live Ticker - Investing.com|1.08B|1080000000|12.07|323,946|77.76%|6.21-38.71|11.93-12.61|12.61|89865777|2.4|-|-|-|-2.12|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.55|-0.5633|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.4887|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.51|-0.5167|0.00|0.00|2021-02-23|Feb 23, 2021|12/2020|-0.5|-0.526|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.51|-0.4717|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.47|-0.49|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.6|-0.56|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.56|-0.64|0.00|-- 2021-12-04 08:45:27|01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4923271013|45|Keros Therapeutics Inc Stock Price Today KROS Live Ticker - Investing.com|1.27B|1270000000|54.16|198,657|-28.74%|28.5-88.8|53.09-56.25|54.24|23398657|-|-|100K|100000|-2.67|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.7225|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.67|-0.655|100K|0.00|2021-05-06|May 06, 2021|03/2021|-0.68|-0.58|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.49|-0.57|0.00|0.00|2020-11-10|Nov 10, 2020|09/2019|-1.71|--|2.50M|--|2020-11-10|Nov 10, 2020|09/2020|-0.6|-0.595|0.00|0.00|2020-08-13|Aug 13, 2020|06/2019|-0.17|--|2.50M|--|2020-08-13|Aug 13, 2020|06/2020|-0.62|-0.68|0.00|62.5K 2021-12-04 08:45:30|01608|15737|/equities/clearfield|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US18482P1030|250|Clearfield Stock Price Today CLFD Live Ticker - Investing.com|861.97M|861970000|62.77|113,520|161.76%|23.6-72|62.01-66.58|64.31|13732188|0.97|42.62|140.76M|140760000|1.47|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.53|0.405|45.24M|38.25M|2021-07-22|Jul 22, 2021|06/2021|0.44|0.31|38.74M|32.1M|2021-04-22|Apr 22, 2021|03/2021|0.27|0.18|29.69M|25.8M|2021-01-28|Jan 28, 2021|12/2020|0.23|0.135|27.09M|24.75M|2020-11-04|Nov 04, 2020|09/2020|0.22|0.19|27.32M|26M|2020-07-23|Jul 23, 2020|06/2020|0.22|0.08|26M|22.1M|2020-04-23|Apr 23, 2020|03/2020|0.05|0.05|20.41M|21.5M|2020-01-23|Jan 23, 2020|12/2019|0.04|0.06|19.4M|21.37M 2021-12-04 08:45:33|01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US72814P1093|216|Plby Group Inc Stock Price Today PLBY Live Ticker - Investing.com|1.47B|1470000000|35.49|1,153,466|248.28%|10.15-63.04|33.27-37.9|37.22|41380183|-|-|150.89M|150890000|-0.71|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.18|-0.042|58.36M|57.66M|2021-08-10|Aug 10, 2021|06/2021|-0.24|-0.014|49.85M|46.9M|2021-05-12|May 12, 2021|03/2021|-0.15|-0.1575|42.7M|38.48M|2021-03-23|Mar 23, 2021|12/2020|-0.13|0.055|46.31M|35.75M|2020-12-02|Dec 02, 2020|09/2020|0.32|--|35M|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|101.3M|--|2020-05-29|May 29, 2020|03/2020|-0|--|101.3M|--| 2021-12-04 08:45:36|01610|1163770|/equities/pennant-group-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US70805E1091|5223|Pennant Group Inc Stock Price Today PNTG Live Ticker - Investing.com|586.63M|586630000|20.60|160,766|-60.81%|19.01-69.56|20.4-21.93|21.64|28477119|-|71.67|435.89M|435890000|0.29|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||11|2021-11-01|Nov 01, 2021|09/2021|0.11|0.2575|111.92M|110.01M|2021-08-09|Aug 09, 2021|06/2021|0.17|0.21|110.35M|107.12M|2021-05-06|May 06, 2021|03/2021|0.11|0.1933|105.66M|104.74M|2021-02-24|Feb 24, 2021|12/2020|0.17|0.2033|107.97M|100.27M|2020-11-10|Nov 10, 2020|09/2020|0.18|0.17|98.4M|95.81M|2020-08-11|Aug 11, 2020|06/2020|0.24|0.11|92.74M|92.09M|2020-05-13|May 13, 2020|03/2019|0.05|--|77.91M|--|2020-05-13|May 13, 2020|03/2020|0.16|0.13|91.85M|92.85M 2021-12-04 08:45:39|01611|1052946|/equities/constellation-alpha|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US24984K1051|116|DermTech Inc Stock Price Today DMTK Live Ticker - Investing.com|509.65M|509650000|17.15|479,047|43.63%|11.26-84.48|16.76-18.73|18.83|29717198|0.84|-|10.79M|10790000|-2.3|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.5484|-0.6367|3.03M|3.42M|2021-08-04|Aug 04, 2021|06/2021|-0.4623|-0.5333|3.12M|2.85M|2021-05-13|May 13, 2021|03/2021|-0.4064|-0.4257|2.52M|2.11M|2021-03-04|Mar 04, 2021|12/2020|-0.48|-0.5317|2.1M|1.82M|2020-11-10|Nov 10, 2020|09/2020|-0.5|-0.55|1.36M|1.14M|2020-08-05|Aug 05, 2020|06/2020|-0.58|-0.37|844K|500K|2020-05-13|May 13, 2020|03/2020|-0.53|-0.46|1.56M|1M|2020-03-10|Mar 10, 2020|12/2019|-0.43|-0.4|1.6M|1.08M 2021-12-04 08:45:42|01612|15925|/equities/digimarc-corp|R2000GROWTH||USD|Information Technology|Software|United States|US25381B1017|203|Digimarc Stock Price Today DMRC Live Ticker - Investing.com|656.58M|656580000|39.69|100,646|-19.35%|22.11-58.74|39.32-42.29|41.4|16542632|1.27|-|24.95M|24950000|-2.88|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-15|Nov 15, 2021|09/2021|-0.17|-0.49|6.42M|6.53M|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.91|6.28M|6.43M|2021-04-28|Apr 28, 2021|03/2021|-0.5|-0.555|6.7M|6.28M|2021-02-24|Feb 24, 2021|12/2020|-1.27|-0.525|5.55M|5.7M|2020-10-28|Oct 28, 2020|09/2020|-0.68|-0.695|5.75M|5.75M|2020-07-29|Jul 29, 2020|06/2020|-0.62|-0.71|6.5M|6.24M|2020-04-29|Apr 29, 2020|03/2020|-0.74|-0.8|6.19M|5.92M|2020-02-26|Feb 26, 2020|12/2019|-0.73|-0.7|5.32M|5.54M 2021-12-04 08:45:45|01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Construction & Engineering|United States|US29084Q1004|33000|EMCOR Stock Price Today EME Live Ticker - Investing.com|6.61B|6610000000|123.82|222,411|44.63%|86.73-135.98|121.68-124.28|124.3|53374384|1.19|18.79|9.54B|9540000000|6.61|0.52|0.42%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.85|1.79|2.52B|2.39B|2021-07-29|Jul 29, 2021|06/2021|1.78|1.58|2.44B|2.25B|2021-04-29|Apr 29, 2021|03/2021|1.54|1.23|2.3B|2.2B|2021-02-25|Feb 25, 2021|12/2020|1.86|1.44|2.28B|2.2B|2020-10-29|Oct 29, 2020|09/2020|1.76|1.25|2.2B|2.11B|2020-08-03|Aug 03, 2020|06/2020|1.44|0.88|2.01B|2.05B|2020-04-30|Apr 30, 2020|03/2020|1.35|1.34|2.3B|2.3B|2020-02-27|Feb 27, 2020|12/2019|1.54|1.5|2.4B|2.3B 2021-12-04 08:45:48|01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45253H1014|79|ImmunoGen Stock Price Today IMGN Live Ticker - Investing.com|1.42B|1420000000|6.620|3,430,191|13.84%|4.725-10.88|6.58-7.12|7.16|214255852|1.22|-|127.67M|127670000|-0.34|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-10-29|Oct 29, 2021|09/2021|-0.18|-0.1844|9.21M|19.03M|2021-07-30|Jul 30, 2021|06/2021|-0.15|-0.1822|16.95M|18.92M|2021-05-10|May 10, 2021|03/2021|-0.17|-0.1875|15.71M|17.72M|2021-02-12|Feb 12, 2021|12/2020|0.16|-0.081|85.8M|40.83M|2020-11-06|Nov 06, 2020|09/2020|-0.13|-0.181|18.19M|15.35M|2020-07-31|Jul 31, 2020|06/2020|-0.14|-0.17|15.03M|14.58M|2020-05-01|May 01, 2020|03/2020|-0.17|-0.15|13.29M|14.73M|2020-02-14|Feb 14, 2020|12/2019|0.03|-0.05|44.86M|29.33M 2021-12-04 08:45:53|01615|17100|/equities/ruths-hospitalit|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US7833321091|3498|Ruths Stock Price Today RUTH Live Ticker - Investing.com|616.43M|616430000|18.26|359,899|9.01%|15.95-28.73|17.95-18.45|18.42|33758623|2.3|21.13|379.75M|379750000|0.86|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.2|0.118|104.19M|104.16M|2021-08-06|Aug 06, 2021|06/2021|0.36|0.236|110.91M|108.15M|2021-05-07|May 07, 2021|03/2021|0.26|0.108|87.28M|86.74M|2021-03-05|Mar 05, 2021|12/2020|0.03|0.00|77.37M|77.06M|2020-10-30|Oct 30, 2020|09/2020|-0.04|-0.188|63.42M|55.07M|2020-07-31|Jul 31, 2020|06/2020|-0.48|-0.53|28.42M|28.51M|2020-05-08|May 08, 2020|03/2020|0.09|0.29|108.54M|115.78M|2020-02-21|Feb 21, 2020|12/2019|0.52|0.5|135.03M|134.77M 2021-12-04 08:45:56|01616|16533|/equities/loral-space-and-c|R2000GROWTH||USD|Communication Services|Diversified Telecommunication Services|United States|CA8795123097|429|Loral Space Stock Price Today TSAT Live Ticker - Investing.com|310.13M|310130000|26.05|131,286|24.23%|19.69-56.54|25.6-27.94|27.57|11905353|1.94|6.93|-|-|3.76|N/A|N/A|-|1970-01-01||||||||||28|2021-11-22|Nov 22, 2021|09/2021|-0.81|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.69|--|--|--|2021-05-11|May 11, 2021|03/2021|0.99|--|--|--|2021-03-02|Mar 02, 2021|12/2020|2.89|--|--|--|2020-11-05|Nov 05, 2020|09/2020|1.65|--|--|--|2020-08-06|Aug 06, 2020|06/2020|2.37|--|--|--|2020-05-12|May 12, 2020|03/2020|-3.92|--|--|--|2020-03-03|Mar 03, 2020|12/2019|0.22|--|--|-- 2021-12-04 08:45:59|01617|15522|/equities/bioanalytical-sys|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US45783Q1004|409|Bioanalytical Systems Stock Price Today NOTV Live Ticker - Investing.com|1.04B|1040000000|42.88|221,014|507.37%|7.03-60.66|42.13-46.65|46.65|24234837|2.16|-|75.3M|75300000|-0.42|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||30|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.08|22.89M|21.1M|2021-05-05|May 05, 2021|03/2021|-0.06|-0.03|18.8M|18.7M|2021-02-09|Feb 09, 2021|12/2020|-0.03|-0.19|17.9M|15.33M|2020-12-21|Dec 21, 2020|09/2020|-0.16|--|15.77M|--|2020-08-14|Aug 14, 2020|06/2020|0.03|--|15.77M|--|2020-05-14|May 14, 2020|03/2020|0.03|--|16.01M|--|2020-02-14|Feb 14, 2020|12/2019|0.03|--|12.92M|--|2019-12-16|Dec 16, 2019|09/2019|0.03|--|14.79M|-- 2021-12-04 08:46:02|01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US03062T1051|1850|Americas Car-Mart Stock Price Today CRMT Live Ticker - Investing.com|682.01M|682010000|104.78|52,656|-4.29%|95.12-177.45|100.09-105.2|100.66|6508963|1.42|6.57|1.08B|1080000000|15.94|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-11-17|Nov 17, 2021|10/2021|3.33|3.2|288.3M|269.36M|2021-08-17|Aug 17, 2021|07/2021|3.57|3.49|280.33M|249.75M|2021-05-24|May 24, 2021|04/2021|6.19|2.8|279.08M|220.6M|2021-02-16|Feb 16, 2021|01/2021|2.85|2.44|228.26M|209.34M|2020-11-16|Nov 16, 2020|10/2020|3.05|2.32|223.36M|202.42M|2020-08-17|Aug 17, 2020|07/2020|2.83|1.45|187.91M|167.76M|2020-05-21|May 21, 2020|04/2020|1.35|1.2|195.69M|175.29M|2020-02-19|Feb 19, 2020|01/2020|1.83|1.77|186.73M|171.4M 2021-12-04 08:46:05|01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US04271T1007|389|Array Technologies Inc Stock Price Today ARRY Live Ticker - Investing.com|2.28B|2280000000|16.87|2,718,143|-52.94%|12.72-54.75|16.56-17.99|17.67|135026940|-|-|821.37M|821370000|-0.37|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0559|192.07M|201.31M|2021-08-11|Aug 11, 2021|06/2021|0.07|0.0161|202.8M|223.88M|2021-05-11|May 11, 2021|03/2021|0.19|0.1892|245.92M|245.92M|2021-03-10|Mar 10, 2021|12/2020|0.08|0.0557|180.57M|163.6M|2020-11-16|Nov 16, 2020|09/2019|0.14|--|197.8M|--|2020-11-05|Nov 05, 2020|09/2020|0.07|0.0708|139.5M|139.41M|2020-09-30|Sep 30, 2020|06/2019|-0.04|--|225.4M|--|2020-09-22|Sep 22, 2020|12/2019|0.31|--|647.9M|-- 2021-12-04 08:46:08|01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US92921W3007|99|Vuzix Corp Cmn Stk Stock Price Today VUZI Live Ticker - Investing.com|603.86M|603860000|9.49|2,956,633|120.19%|4.09-32.37|9.18-10.45|10.41|63631676|2.37|-|14.09M|14090000|-0.48|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||27|2021-11-08|Nov 08, 2021|09/2021|-0.13|-0.1267|3.02M|3.79M|2021-08-10|Aug 10, 2021|06/2021|-0.14|-0.0967|2.92M|4.33M|2021-05-10|May 10, 2021|03/2021|-0.12|-0.0975|3.92M|3.83M|2021-03-15|Mar 15, 2021|12/2020|-0.09|-0.1075|4.23M|4.01M|2020-11-09|Nov 09, 2020|09/2020|-0.13|-0.1233|2.78M|3.16M|2020-08-10|Aug 10, 2020|06/2020|-0.13|-0.15|3.04M|2.41M|2020-05-11|May 11, 2020|03/2020|-0.18|-0.14|1.53M|1.96M|2020-03-16|Mar 16, 2020|12/2019|-0.31|-0.14|1.95M|2.38M 2021-12-04 08:46:12|01621|24424|/equities/antares-pharma|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US0366421065|185|Antares Stock Price Today ATRS Live Ticker - Investing.com|535.63M|535630000|3.150|629,898|-3.37%|3.12-5.05|3.11-3.27|3.26|170042479|1.52|8.37|171.19M|171190000|0.38|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.0257|48.19M|47.93M|2021-08-05|Aug 05, 2021|06/2021|0.03|0.0171|44.98M|43.26M|2021-05-06|May 06, 2021|03/2021|0.02|0.01|42.08M|38.49M|2021-03-02|Mar 02, 2021|12/2020|0.3|0.0344|44.13M|41.38M|2020-11-05|Nov 05, 2020|09/2020|0.03|0.0235|40M|35.72M|2020-08-06|Aug 06, 2020|06/2020|0.01|-0.00|32.38M|30.4M|2020-05-05|May 05, 2020|03/2020|-0.01|-0.00|33.08M|30.52M|2020-03-03|Mar 03, 2020|12/2019|0.03|0.00|37.84M|33.34M 2021-12-04 08:46:16|01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US96758W1018|2000|WideOpenWest Inc Stock Price Today WOW Live Ticker - Investing.com|1.71B|1710000000|19.61|372,791|137.7%|8.24-23.92|19.42-20.14|20.03|87162026|1.99|-|840.6M|840600000|-0.76|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-08|Nov 08, 2021|09/2021|6.24|0.1692|267.7M|279.11M|2021-08-05|Aug 05, 2021|06/2021|0.15|0.1035|287.3M|281.49M|2021-05-04|May 04, 2021|03/2021|0.11|0.1052|286.3M|283.34M|2021-02-24|Feb 24, 2021|12/2020|0.04|0.1524|293.2M|285.24M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.1023|288.7M|281.47M|2020-08-03|Aug 03, 2020|06/2020|0.03|0.1|282M|284.18M|2020-05-04|May 04, 2020|03/2020|0.00|0.08|284.5M|283.86M|2020-03-04|Mar 04, 2020|12/2019|0.08|0.2|283.5M|284.19M 2021-12-04 08:46:19|01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US76029N1063|152|Replimune Group Inc Stock Price Today REPL Live Ticker - Investing.com|1.3B|1300000000|27.66|208,402|-38.72%|27.36-47.45|27.51-29.08|28.98|46893472|2.38|-|-|-|-1.95|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.56|-0.5133|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.53|-0.4411|0.00|0.00|2021-05-20|May 20, 2021|03/2021|-0.41|-0.4082|0.00|0.00|2021-02-04|Feb 04, 2021|12/2020|-0.44|-0.4067|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.46|-0.4389|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.44|-0.44|0.00|--|2020-06-03|Jun 03, 2020|03/2020|-0.43|-0.43|0.00|0.08M|2020-02-13|Feb 13, 2020|12/2019|-0.46|-0.37|0.00|-- 2021-12-04 08:46:22|01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US0067391062|20583|Addus Stock Price Today ADUS Live Ticker - Investing.com|1.34B|1340000000|84.68|108,566|-16.21%|73.06-129.01|83.78-88.71|88.75|15773411|0.77|33.52|835.85M|835850000|2.53|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.91|0.885|216.66M|226.34M|2021-08-02|Aug 02, 2021|06/2021|0.9|0.8688|217.89M|216.79M|2021-05-03|May 03, 2021|03/2021|0.74|0.7388|205.3M|209.78M|2021-02-25|Feb 25, 2021|12/2020|0.82|0.735|196M|197.71M|2020-11-02|Nov 02, 2020|09/2020|0.76|0.6444|193.99M|189.16M|2020-08-10|Aug 10, 2020|06/2020|0.73|0.48|184.58M|172.12M|2020-05-04|May 04, 2020|03/2020|0.77|0.6|190.2M|177.94M|2020-03-17|Mar 17, 2020|12/2019|0.73|0.66|192.38M|182.91M 2021-12-04 08:46:25|01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US48666K1097|1776|KB Home Stock Price Today KBH Live Ticker - Investing.com|3.69B|3690000000|42.21|1,240,008|20.7%|31.76-52.48|41.54-42.59|42.08|87477633|1.73|8.05|5.24B|5240000000|5.23|0.60|1.43%|Mar 23, 2022|2022-03-23||||||||||33|2021-09-22|Sep 22, 2021|08/2021|1.6|1.6|1.47B|1.56B|2021-06-23|Jun 23, 2021|05/2021|1.5|1.33|1.44B|1.48B|2021-03-24|Mar 24, 2021|02/2021|1.02|0.9216|1.14B|1.21B|2021-01-12|Jan 12, 2021|11/2020|1.12|0.9291|1.19B|1.14B|2020-09-22|Sep 22, 2020|08/2020|0.83|0.5347|999.01M|888.46M|2020-06-24|Jun 24, 2020|05/2020|0.55|0.54|913.97M|1.07B|2020-03-26|Mar 26, 2020|02/2020|0.63|0.45|1.08B|957.73M|2020-01-09|Jan 09, 2020|11/2019|1.31|1.28|1.56B|1.61B 2021-12-04 08:46:27|01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US69353Y1038|44|Pmv Pharmaceuticals Inc Stock Price Today PMVP Live Ticker - Investing.com|1.02B|1020000000|22.37|390,400|-45.66%|19.73-63.22|21.34-22.79|21.85|45380354|-|-|-|-|-1.11|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.2967|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.28|0.00|0.00|2021-05-14|May 14, 2021|03/2020|-2.38|--|--|--|2021-05-14|May 14, 2021|03/2021|-0.26|-0.26|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.23|-0.51|0.00|0.00|2020-11-13|Nov 13, 2020|09/2020|-1.46|-0.28|0.00|0.00|2020-09-04|Sep 04, 2020|06/2019|-0.28|--|--|--|2020-09-04|Sep 04, 2020|12/2019|-0.59|--|--|-- 2021-12-04 08:46:30|01627|20978|/equities/alexanders-inc|R2000GROWTH||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0147521092|70|Alexanders Stock Price Today ALX Live Ticker - Investing.com|1.32B|1320000000|257.50|14,260|-6.56%|253-308.39|256.12-264.62|262.81|5107290|0.59|18.29|212.54M|212540000|14.37|18.00|6.85%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-01|Nov 01, 2021|09/2021|2.39|2.93|48.95M|54.1M|2021-08-02|Aug 02, 2021|06/2021|4.33|2.94|51.39M|54M|2021-05-03|May 03, 2021|03/2021|3.49|3.07|56.15M|54.3M|2021-02-16|Feb 16, 2021|12/2020|3.6|2.86|56.06M|45.7M|2020-11-02|Nov 02, 2020|09/2020|1.29|1.22|43.5M|49.1M|2020-08-03|Aug 03, 2020|06/2020|2.41|1.25|45.48M|54.1M|2020-05-04|May 04, 2020|03/2020|3.12|3.33|54.11M|56.2M|2020-02-18|Feb 18, 2020|12/2019|2.82|--|55.9M|55.9M 2021-12-04 08:46:33|01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US80706P1030|119|Scholar Rock Holding Corp Stock Price Today SRRK Live Ticker - Investing.com|881.21M|881210000|25.10|203,533|-42.09%|21.84-70|24.49-25.84|25.76|35108133|0.14|-|18.2M|18200000|-3.41|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-1.02|-0.816|5.46M|4.64M|2021-08-10|Aug 10, 2021|06/2021|-0.84|-0.7499|4.6M|5.2M|2021-05-13|May 13, 2021|03/2021|-0.76|-0.678|4.71M|6M|2021-03-09|Mar 09, 2021|12/2020|-0.79|-0.61|3.43M|6.51M|2020-11-09|Nov 09, 2020|09/2020|-0.79|-0.5275|3.04M|7.63M|2020-08-07|Aug 07, 2020|06/2020|-0.65|-0.52|3.9M|6.85M|2020-05-07|May 07, 2020|03/2020|-0.58|0.01|5.03M|24.81M|2020-03-12|Mar 12, 2020|12/2019|-0.4|-0.55|7.57M|5.19M 2021-12-04 08:46:37|01629|24412|/equities/contango-oil---gas|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US21075N2045|205|Contango Oil&Gas Stock Price Today MCF Live Ticker - Investing.com|666.43M|666430000|3.310|1,051,110|99.4%|1.58-6.94|3.275-3.52|3.38|201338567|2.04|-|272.68M|272680000|-0.43|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.0639|0.07|99.93M|81.7M|2021-08-11|Aug 11, 2021|06/2021|0.0961|0.06|83.64M|68.9M|2021-05-13|May 13, 2021|03/2021|0.0591|0.09|59.95M|63.4M|2021-03-10|Mar 10, 2021|12/2020|0.0358|-0.16|29.16M|12.1M|2020-11-16|Nov 16, 2020|09/2020|0.0631|-0.17|31.35M|11.7M|2020-08-19|Aug 19, 2020|06/2020|-0.0865|-0.18|17.84M|11.7M|2020-06-22|Jun 22, 2020|03/2020|-0.0042|-0.1|34.57M|12.4M|2020-03-30|Mar 30, 2020|12/2019|-0.0894|-0.08|37.19M|39.8M 2021-12-04 08:46:39|01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US8733791011|1614|Tabula Rasa HealthCare Inc Stock Price Today TRHC Live Ticker - Investing.com|249.37M|249370000|10.35|456,740|-70.33%|10.23-67.53|10.22-11.72|11.06|24094184|0.98|-|322.63M|322630000|-3.84|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.04|0.0338|86.59M|88.52M|2021-08-05|Aug 05, 2021|06/2021|-0.01|-0.0033|82.31M|81.58M|2021-05-06|May 06, 2021|03/2021|-0.09|-0.0922|76.68M|76.2M|2021-02-24|Feb 24, 2021|12/2020|-0.08|-0.0967|77.05M|74.9M|2020-11-03|Nov 03, 2020|09/2020|-0.01|0.0418|70.51M|75.82M|2020-08-04|Aug 04, 2020|06/2020|0.07|0.08|76.83M|78.04M|2020-05-07|May 07, 2020|03/2020|0.01|-0.05|72.83M|71.76M|2020-02-27|Feb 27, 2020|12/2019|0.13|0.04|73.22M|72.67M 2021-12-04 08:46:42|01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US3746891072|2328|Gibraltar Industries Stock Price Today ROCK Live Ticker - Investing.com|2.26B|2260000000|69.03|134,576|6.91%|60.28-103.02|68.44-70.33|69.71|32680312|0.99|30.44|1.17B|1170000000|2.27|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.91|1.17|369.35M|376.93M|2021-08-03|Aug 03, 2021|06/2021|0.8|0.8725|348.4M|327.35M|2021-05-05|May 05, 2021|03/2021|0.53|0.5025|287.59M|274.75M|2021-02-25|Feb 25, 2021|12/2020|0.59|0.63|265.2M|282.25M|2020-10-29|Oct 29, 2020|09/2020|1.06|0.955|329.67M|325.3M|2020-08-05|Aug 05, 2020|06/2020|0.84|0.42|285.81M|259.05M|2020-05-06|May 06, 2020|03/2020|0.47|0.38|249.44M|252.03M|2020-02-28|Feb 28, 2020|12/2019|0.62|0.58|258.13M|256.1M 2021-12-04 08:46:45|01632|16120|/equities/forrester-research|R2000GROWTH||USD|Industrials|Professional Services|United States|US3465631097|1763|Forrester Stock Price Today FORR Live Ticker - Investing.com|1.09B|1090000000|56.72|61,468|31.6%|36.4-60.89|55.77-57.57|57.26|19171000|0.98|56.96|481.11M|481110000|1|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2567|118.14M|116.68M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5567|128.67M|122.04M|2021-05-05|May 05, 2021|03/2021|0.45|0.1767|113.78M|106.51M|2021-02-11|Feb 11, 2021|12/2020|0.35|0.2667|120.52M|113.04M|2020-10-29|Oct 29, 2020|09/2020|0.24|0.095|108.58M|101.96M|2020-07-30|Jul 30, 2020|06/2020|0.65|0.27|113.68M|104.26M|2020-05-07|May 07, 2020|03/2020|0.37|0.11|106.53M|107.71M|2020-02-13|Feb 13, 2020|12/2019|0.57|0.49|125.06M|123.98M 2021-12-04 08:46:48|01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|BMG6331P1041|3939|Alpha&Omega Stock Price Today AOSL Live Ticker - Investing.com|1.32B|1320000000|49.95|348,230|103.13%|22-53.98|48.96-53.66|51.5|26377519|2.45|19.17|692.38M|692380000|2.61|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.06|0.9467|187.04M|180M|2021-08-11|Aug 11, 2021|06/2021|0.95|0.7457|177.31M|170M|2021-05-05|May 05, 2021|03/2021|0.77|0.55|169.21M|157.07M|2021-02-04|Feb 04, 2021|12/2020|0.65|0.5367|158.8M|153.03M|2020-11-05|Nov 05, 2020|09/2020|0.55|0.5067|151.55M|150.03M|2020-08-11|Aug 11, 2020|06/2020|0.29|0.15|122.4M|119M|2020-05-05|May 05, 2020|03/2020|0.11|0.04|106.85M|106.67M|2020-02-05|Feb 05, 2020|12/2019|0.23|0.23|117.86M|119.1M 2021-12-04 08:46:51|01634|41007|/equities/national-research-corporation|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US6373722023|485|National Research Stock Price Today NRC Live Ticker - Investing.com|1.07B|1070000000|42.00|29,554|-14.62%|39.27-55.67|41.68-42.88|42.2|25436315|0.71|29.91|144.42M|144420000|1.4|0.48|1.14%|Feb 08, 2022|2022-02-08||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.38|--|37.77M|--|2021-08-03|Aug 03, 2021|06/2021|0.35|--|36.43M|--|2021-05-04|May 04, 2021|03/2021|0.36|--|35.5M|--|2021-02-10|Feb 10, 2021|12/2020|0.32|--|34.77M|--|2020-11-03|Nov 03, 2020|09/2020|0.37|--|33.48M|--|2020-08-04|Aug 04, 2020|06/2020|0.3|--|31.17M|--|2020-05-05|May 05, 2020|03/2020|0.46|--|33.86M|--|2020-02-11|Feb 11, 2020|12/2019|0.34|0.3|32.62M|33.1M 2021-12-04 08:46:54|01635|16540|/equities/liquidity-service|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US53635B1070|574|Liquidity Services Stock Price Today LQDT Live Ticker - Investing.com|739.64M|739640000|20.87|171,170|114.05%|10.01-30|20.15-21.71|21.44|35440468|1.1|30.83|243.1M|243100000|0.68|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-08-05|Aug 05, 2021|06/2021|0.31|0.19|69.67M|68.22M|2021-05-06|May 06, 2021|03/2021|0.19|0.11|61.79M|55.37M|2021-02-04|Feb 04, 2021|12/2020|0.17|0.085|55.75M|61.66M|2020-12-08|Dec 08, 2020|09/2020|0.23|0.015|55.9M|53.48M|2020-08-06|Aug 06, 2020|06/2020|0.05|-0.15|47.72M|40.65M|2020-05-07|May 07, 2020|03/2020|-0.1|-0.12|52.82M|57.31M|2020-02-06|Feb 06, 2020|12/2019|-0.12|-0.12|49.5M|54.12M|2019-12-10|Dec 10, 2019|09/2019|-0.07|-0.06|58.8M|53.73M 2021-12-04 08:46:58|01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US50077B2079|3200|Kratos Defense&Security Stock Price Today KTOS Live Ticker - Investing.com|2.52B|2520000000|20.29|829,395|-9.01%|19.34-34.11|19.92-20.89|20.69|123986345|0.69|32.29|806.3M|806300000|0.63|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.09|-0.0021|200.6M|203.73M|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.01|205.1M|198.95M|2021-05-05|May 05, 2021|03/2021|0.01|-0.0213|194.2M|189.8M|2021-02-25|Feb 25, 2021|12/2020|0.62|0.0413|206.4M|217.15M|2020-10-29|Oct 29, 2020|09/2020|0.02|0.03|202M|199.05M|2020-08-04|Aug 04, 2020|06/2020|-0.01|0.06|170.4M|165.18M|2020-05-07|May 07, 2020|03/2020|0.00|0.07|168.9M|164.28M|2020-02-24|Feb 24, 2020|12/2019|0.03|0.06|185.1M|197.34M 2021-12-04 08:47:05|01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US69888T2078|1403|Par Pacific Holdings Inc Stock Price Today PARR Live Ticker - Investing.com|815.01M|815010000|13.54|310,330|3.83%|12.33-20.18|13.26-13.65|13.65|60192507|2.52|-|4.13B|4130000000|-4.08|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.76|0.6945|1.31B|1.18B|2021-08-04|Aug 04, 2021|06/2021|-0.81|-0.702|1.22B|1.05B|2021-05-05|May 05, 2021|03/2021|-1.55|-1.42|888.68M|900.4M|2021-02-24|Feb 24, 2021|12/2020|-1.41|-1.26|715.51M|689.67M|2020-11-02|Nov 02, 2020|09/2020|-1.06|-1.15|689.98M|592.78M|2020-08-09|Aug 09, 2020|06/2020|-1.7|-1.57|515.3M|467.8M|2020-05-06|May 06, 2020|03/2020|-0.57|-0.59|1.2B|922.25M|2020-02-25|Feb 25, 2020|12/2019|1.02|0.55|1.4B|1.3B 2021-12-04 08:47:08|01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US00164V1035|2180|AMC Networks Stock Price Today AMCX Live Ticker - Investing.com|1.63B|1630000000|38.55|354,575|18.98%|30.47-83.63|36.67-38.81|37.04|42252192|1.1|5.15|3.05B|3050000000|7.49|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-05|Nov 05, 2021|09/2021|2.68|1.18|810.77M|706.06M|2021-08-06|Aug 06, 2021|06/2021|3.45|1.8|771.39M|696.88M|2021-05-07|May 07, 2021|03/2021|2.98|1.98|691.74M|723.83M|2021-02-26|Feb 26, 2021|12/2020|2.72|0.5011|780.28M|705.02M|2020-11-02|Nov 02, 2020|09/2020|1.32|1.33|654.02M|605.51M|2020-08-04|Aug 04, 2020|06/2020|2.39|1.16|646.29M|619.94M|2020-05-05|May 05, 2020|03/2020|1.47|1.81|734.38M|738.15M|2020-02-26|Feb 26, 2020|12/2019|1.69|1.74|785.2M|774.02M 2021-12-04 08:47:11|01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US81578P1066|60|Seer Inc Stock Price Today SEER Live Ticker - Investing.com|1.3B|1300000000|21.14|510,820|-|19.97-86.55|19.92-21.78|21.63|61708464|-|-|3.88M|3880000|-1.07|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||7|2021-11-09|Nov 09, 2021|09/2021|-0.3|-0.2846|2.16M|1.23M|2021-08-12|Aug 12, 2021|06/2021|-0.27|-0.2775|1.33M|787.03K|2021-05-10|May 10, 2021|03/2021|-0.27|-0.2025|50K|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.54|--|300K|--|2020-12-02|Dec 02, 2020|09/2020|-0.73|--|100K|--|2020-11-12|Nov 12, 2020|09/2019|-0.12|--|58.00K|--|2020-09-25|Sep 25, 2020|12/2019|-0.06|--|58.00K|--| 2021-12-04 08:47:14|01640|1088201|/equities/arlo-technologies|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US04206A1016|359|Arlo Technologies Stock Price Today ARLO Live Ticker - Investing.com|667.65M|667650000|7.920|708,715|16.64%|5.49-10.43|7.72-7.99|7.91|84299407|1.63|-|407.12M|407120000|-0.79|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.138|111.15M|106.24M|2021-08-04|Aug 04, 2021|06/2021|-0.04|-0.1503|98.57M|86.89M|2021-05-05|May 05, 2021|03/2021|-0.03|-0.21|82.56M|76.88M|2021-02-23|Feb 23, 2021|12/2020|-0.08|-0.1788|114.84M|111.57M|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.2513|110.24M|90.48M|2020-08-05|Aug 05, 2020|06/2020|-0.31|-0.41|66.63M|54.99M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.35|65.45M|63.89M|2020-02-24|Feb 24, 2020|12/2019|-0.26|-0.31|122.41M|121.02M 2021-12-04 08:47:18|01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US69336V1017|3500|PGT Stock Price Today PGTI Live Ticker - Investing.com|1.27B|1270000000|21.22|234,063|14.09%|18.63-28.11|21-21.6|21.36|59627698|1.44|57.69|1.08B|1080000000|0.37|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||35|2021-11-11|Nov 11, 2021|03/2022|0.26|0.31|300.4M|316.64M|2021-11-11|Nov 11, 2021|09/2021|0.26|0.234|300.43M|297.94M|2021-08-12|Aug 12, 2021|06/2022|0.18|0.3333|285.5M|330.2M|2021-08-12|Aug 12, 2021|06/2021|0.18|0.3075|285.5M|281.74M|2021-05-13|May 13, 2021|03/2021|0.27|0.184|271.09M|249.42M|2021-02-24|Feb 24, 2021|12/2020|0.18|0.1564|221.6M|206.12M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.312|238.03M|231.54M|2020-08-12|Aug 12, 2020|06/2020|0.21|0.17|202.78M|191.45M 2021-12-04 08:47:24|01642|41289|/equities/axogen-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US05463X1063|357|Axogen Inc Stock Price Today AXGN Live Ticker - Investing.com|397.34M|397340000|9.56|218,847|-39.72%|9.1-23.94|9.09-10.11|10.11|41562559|0.78|-|128.31M|128310000|-0.68|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.09|-0.1267|31.2M|33.67M|2021-08-04|Aug 04, 2021|06/2021|-0.09|-0.1308|33.58M|32.18M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.1686|31.04M|27.87M|2021-02-22|Feb 22, 2021|12/2020|-0.08|-0.1147|32.5M|30.27M|2020-10-29|Oct 29, 2020|09/2020|0.04|-0.142|33.43M|27.37M|2020-08-05|Aug 05, 2020|06/2020|-0.15|-0.34|22.12M|16.46M|2020-05-06|May 06, 2020|03/2020|-0.19|-0.15|24.26M|26.21M|2020-02-24|Feb 24, 2020|12/2019|-0.1|-0.09|28.16M|28.8M 2021-12-04 08:47:27|01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US5766901012|3072|Materion Stock Price Today MTRN Live Ticker - Investing.com|1.73B|1730000000|84.58|90,162|42.78%|57.25-95.6|84.15-86.4|86.09|20439191|1.34|30.55|1.45B|1450000000|2.82|0.48|0.56%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.1|0.8367|388.03M|375.37M|2021-08-03|Aug 03, 2021|06/2021|0.86|0.7533|371M|343.5M|2021-04-29|Apr 29, 2021|03/2021|0.82|0.6|354.39M|332.45M|2021-02-18|Feb 18, 2021|12/2020|0.7|0.58|339.69M|292.15M|2020-10-22|Oct 22, 2020|09/2020|0.55|0.515|287.17M|281.7M|2020-07-23|Jul 23, 2020|06/2020|0.49|0.42|271.47M|282.55M|2020-04-23|Apr 23, 2020|03/2020|0.43|0.44|277.95M|263.5M|2020-02-13|Feb 13, 2020|12/2019|0.68|0.67|280.2M|295.33M 2021-12-04 08:47:29|01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US86745K1043|396|Sunnova Energy International Inc Stock Price Today NOVA Live Ticker - Investing.com|3.67B|3670000000|32.71|1,962,853|-15.93%|24.7-57.7|31.3-34.82|34.7|112266452|-|-|214.76M|214760000|-2.08|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||15|2021-10-27|Oct 27, 2021|09/2021|-0.25|-0.2975|68.9M|67.18M|2021-07-28|Jul 28, 2021|06/2021|-0.57|-0.26|66.56M|56.97M|2021-04-28|Apr 28, 2021|03/2021|-0.31|-0.3243|41.28M|43.63M|2021-02-24|Feb 24, 2021|12/2020|-0.96|-0.362|38.02M|42.8M|2020-10-28|Oct 28, 2020|09/2020|-0.73|-0.2925|50.18M|48.26M|2020-07-29|Jul 29, 2020|06/2020|-0.3|-0.17|42.79M|42.05M|2020-05-14|May 14, 2020|03/2020|-0.85|-0.25|29.83M|32.88M|2020-02-24|Feb 24, 2020|12/2019|-0.21|-0.27|33.61M|33.92M 2021-12-04 08:47:34|01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US7665596034|169|Rigel Stock Price Today RIGL Live Ticker - Investing.com|418.96M|418960000|2.450|1,355,084|-18.6%|2.435-5.48|2.43-2.63|2.61|171006061|1.44|-|147.28M|147280000|-0.09|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.0996|21.54M|23.56M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.1093|26.27M|20.37M|2021-05-05|May 05, 2021|03/2021|0.22|0.0049|81.02M|30.85M|2021-03-02|Mar 02, 2021|12/2020|-0.11|-0.112|18.45M|18.37M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.1217|18.39M|17.24M|2020-08-04|Aug 04, 2020|06/2020|-0.1|-0.13|16.02M|13.75M|2020-05-05|May 05, 2020|03/2020|0.13|0.13|55.76M|56.71M|2020-02-27|Feb 27, 2020|12/2019|-0.1|-0.08|15.4M|15.66M 2021-12-04 08:47:36|01646|17056|/equities/ricks-cabaret|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US74934Q1085|2074|Ricks Cabaret Stock Price Today RICK Live Ticker - Investing.com|585.19M|585190000|61.60|45,289|116.9%|26.86-81.65|60.52-63.91|63.66|9499910|1.96|21.95|169.11M|169110000|2.81|0.16|0.25%|Feb 17, 2022|2022-02-17||||||||||32|2021-07-08|Jul 08, 2021|06/2021|1.36|0.99|57.86M|55.42M|2021-05-10|May 10, 2021|03/2021|0.75|0.42|44.06M|43.5M|2021-02-09|Feb 09, 2021|12/2020|0.39|0.32|38.4M|37.8M|2020-12-14|Dec 14, 2020|09/2020|0.15|0.02|28.79M|28.4M|2020-08-10|Aug 10, 2020|06/2020|-0.74|-0.69|14.72M|14.3M|2020-05-11|May 11, 2020|03/2020|0.47|-0.06|40.43M|39.8M|2020-02-27|Feb 27, 2020|12/2019|0.62|0.64|48.39M|47.8M|2020-02-13|Feb 13, 2020|09/2019|0.48|0.45|45.18M|45.45M 2021-12-04 08:47:41|01647|101855|/equities/coupns.com|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US7491191034|1163|Coupons.com Stock Price Today QUOT Live Ticker - Investing.com|624.13M|624130000|6.61|1,300,551|-16.65%|5.09-17.93|6.51-7.11|7.08|94421658|0.92|-|517.61M|517610000|-0.69|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||30|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.085|135.88M|130.95M|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1|123.88M|122.06M|2021-05-05|May 05, 2021|03/2021|-0.15|-0.15|115.32M|110.51M|2021-02-10|Feb 10, 2021|12/2020|-0.28|-0.025|142.53M|121.37M|2020-11-05|Nov 05, 2020|09/2020|-0.05|-0.05|121.1M|124.35M|2020-08-04|Aug 04, 2020|06/2020|-0.21|-0.2|83.46M|85.98M|2020-05-05|May 05, 2020|03/2020|-0.19|-0.19|98.79M|106M|2020-02-12|Feb 12, 2020|12/2019|-0.11|-0.11|118.53M|109.64M 2021-12-04 08:47:43|01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US69047Q1022|1916|Encana Stock Price Today OVV Live Ticker - Investing.com|8.53B|8530000000|32.68|3,228,741|142.61%|13.74-40.65|32.46-35.13|33.92|261084425|3.66|-|6.85B|6850000000|-2.26|0.56|1.65%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.52|1.56|1.79B|1.79B|2021-07-27|Jul 27, 2021|06/2021|1.12|1.11|1.69B|1.66B|2021-04-28|Apr 28, 2021|03/2021|1.1|0.9558|1.84B|1.84B|2021-02-18|Feb 18, 2021|12/2020|0.7034|0.5618|1.53B|1.49B|2020-10-28|Oct 28, 2020|09/2020|-0.0308|-0.1782|1.19B|1.22B|2020-07-28|Jul 28, 2020|06/2020|-0.4256|-0.45|726M|726M|2020-05-07|May 07, 2020|03/2020|0.1|0.1|2.64B|1.98B|2020-02-20|Feb 20, 2020|12/2019|0.81|0.77|1.75B|1.73B 2021-12-04 08:47:47|01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US4158641070|11900|Harsco Stock Price Today HSC Live Ticker - Investing.com|1.23B|1230000000|15.48|318,986|-14.14%|13.29-23.73|15.3-15.7|15.39|79203660|1.94|64.00|2.15B|2150000000|0.24|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.2|0.248|544.3M|578.77M|2021-08-03|Aug 03, 2021|06/2021|0.28|0.236|569.82M|556.35M|2021-05-04|May 04, 2021|03/2021|0.15|0.04|528.86M|514.94M|2021-02-25|Feb 25, 2021|12/2020|0.12|0.094|508.34M|513.59M|2020-11-03|Nov 03, 2020|09/2020|0.08|0.044|509.4M|474.08M|2020-08-05|Aug 05, 2020|06/2020|0.13|-0.04|447.28M|448M|2020-05-08|May 08, 2020|03/2020|0.16|0.01|398.84M|380.6M|2020-02-21|Feb 21, 2020|12/2019|0.12|0.12|399.79M|399.8M 2021-12-04 08:47:50|01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US5679081084|1736|MarineMax Stock Price Today HZO Live Ticker - Investing.com|1.15B|1150000000|52.38|263,295|61.42%|30.05-70.89|51.08-54.46|53.64|21864914|1.7|7.93|2.06B|2060000000|6.77|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.45|1.17|462.31M|512.36M|2021-07-22|Jul 22, 2021|06/2021|2.59|2.07|666.33M|633.83M|2021-04-22|Apr 22, 2021|03/2021|1.69|0.7929|523.1M|447.43M|2021-01-28|Jan 28, 2021|12/2020|1.04|0.61|411.52M|387.48M|2020-10-28|Oct 28, 2020|09/2020|1.19|0.4288|398.76M|355.46M|2020-07-23|Jul 23, 2020|06/2020|1.58|0.72|498.3M|412.56M|2020-04-23|Apr 23, 2020|03/2020|0.23|0.19|308.48M|304.63M|2020-01-23|Jan 23, 2020|12/2019|0.41|0.07|304.17M|260.33M 2021-12-04 08:47:53|01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||USD|Information Technology|Software|United States|US11778X1046|566|BTRS Holdings Inc Stock Price Today BTRS Live Ticker - Investing.com|1.1B|1100000000|6.91|1,152,822|-50.85%|6.75-19.75|6.73-7.23|7.14|158628859|-|-|162.19M|162190000|-0.31|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0704|32.73M|33.13M|2021-08-11|Aug 11, 2021|06/2021|-0.07|-0.069|31.59M|30.8M|2021-05-12|May 12, 2021|03/2021|-0.115|-0.1138|33.1M|33.11M|2021-03-23|Mar 23, 2021|12/2020|-0.03|-0.03|29.6M|27.9M|2020-12-02|Dec 02, 2020|09/2020|-0.02|--|28.81M|--|2020-08-14|Aug 14, 2020|06/2020|-0.01|--|41.94M|--|2020-05-08|May 08, 2020|03/2019|-0|--|--|--|2020-05-08|May 08, 2020|03/2020|-0.01|--|41.94M|-- 2021-12-04 08:47:56|01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US03824M1099|113|Applied Molecular Transport Inc Stock Price Today AMTI Live Ticker - Investing.com|571.19M|571190000|14.84|196,128|-50.02%|14.5-78.22|14.5-16.14|16.09|38489589|-|-|-|-|-2.42|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.62|-0.6|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.58|-0.75|0.00|0.00|2021-03-19|Mar 19, 2021|12/2020|-0.54|-0.475|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.48|-0.41|0.00|0.00|2020-08-11|Aug 11, 2020|06/2019|-0.23|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-1.77|--|0.00|--|2020-05-18|May 18, 2020|03/2019|-0.16|--|--|-- 2021-12-04 08:47:59|01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||USD|Consumer Staples|Tobacco|United States|US90041L1052|408|Turning Point Brands Inc Stock Price Today TPB Live Ticker - Investing.com|716.99M|716990000|37.99|221,581|-4.88%|36.44-61.08|36.75-38.09|37.09|18873183|0.42|14.25|445.46M|445460000|2.6|0.22|0.59%|Mar 09, 2022|2022-03-09||||||||||23|2021-10-26|Oct 26, 2021|09/2021|0.65|0.57|109.9M|112.93M|2021-07-27|Jul 27, 2021|06/2021|0.73|0.5533|122.64M|106.22M|2021-04-27|Apr 27, 2021|03/2021|0.57|0.5833|107.64M|100.14M|2021-02-10|Feb 10, 2021|12/2020|0.65|0.59|105.29M|101.72M|2020-10-27|Oct 27, 2020|09/2020|0.4|0.3175|104.17M|91.74M|2020-07-28|Jul 28, 2020|06/2020|0.47|0.45|104.96M|95.44M|2020-04-28|Apr 28, 2020|03/2020|0.51|0.38|90.69M|83.7M|2020-02-26|Feb 26, 2020|12/2019|0.41|0.46|80.22M|82.47M 2021-12-04 08:48:02|01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US8248891090|3400|Shoe Carnival Stock Price Today SCVL Live Ticker - Investing.com|1.09B|1090000000|38.63|267,264|2.11%|31.19-79.81|37.64-40.03|38.81|28165273|1.44|7.80|1.27B|1270000000|4.95|0.44|1.13%|Mar 29, 2022|2022-03-29||||||||||31|2021-11-17|Nov 17, 2021|10/2021|1.64|1.15|356.34M|314.7M|2021-08-25|Aug 25, 2021|07/2021|1.54|0.81|332.23M|302.51M|2021-05-19|May 19, 2021|04/2021|1.51|0.7|328.46M|274.36M|2021-03-24|Mar 24, 2021|01/2021|0.52|0.51|253.9M|253.9M|2020-11-18|Nov 18, 2020|10/2020|1.03|0.7025|274.58M|275.58M|2020-09-01|Sep 01, 2020|07/2020|0.71|0.62|300.79M|310.46M|2020-05-20|May 20, 2020|04/2020|-1.16|-0.97|147.5M|140.42M|2020-03-25|Mar 25, 2020|01/2020|0.24|0.21|239.88M|237.97M 2021-12-04 08:48:05|01655|16389|/equities/impax-laboratorie|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US03168L1052|6000|Impax Labs Stock Price Today AMRX Live Ticker - Investing.com|1.25B|1250000000|4.130|853,858|0.73%|4-7.45|4.05-4.235|4.17|301488245|1.25|45.82|2.07B|2070000000|0.09|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.21|0.2043|528.59M|544.09M|2021-08-09|Aug 09, 2021|06/2021|0.25|0.1838|535.08M|522.6M|2021-05-07|May 07, 2021|03/2021|0.2|0.1764|493.11M|512.69M|2021-02-26|Feb 26, 2021|12/2020|0.14|0.1345|510.03M|506.91M|2020-11-06|Nov 06, 2020|09/2020|0.16|0.1218|519.29M|482.16M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.1|464.66M|454.28M|2020-05-11|May 11, 2020|03/2020|0.2|0.09|498.53M|446.12M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.05|397.33M|382.07M 2021-12-04 08:48:08|01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||USD|Industrials|Airlines|United States|US35909R1086|5405|Frontier Group Holdings Inc Stock Price Today ULCC Live Ticker - Investing.com|2.93B|2930000000|13.56|481,816|-|12.89-22.7|13.28-13.97|13.63|216012632|-|-|1.72B|1720000000|-0.86|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.2053|630M|600.17M|2021-08-04|Aug 04, 2021|06/2021|-0.24|-0.3009|550M|538.42M|2021-05-13|May 13, 2021|03/2021|-0.86|-0.8629|271M|262.19M|2021-03-23|Mar 23, 2021|12/2019|0.26|--|655.0M|--|2021-03-03|Mar 03, 2021|12/2020|-0.6695|--|267M|--|2021-01-25|Jan 25, 2021|09/2020|-0.59|--|267.0M|--|| 2021-12-04 08:48:10|01657|32332|/equities/franklin-covey-co|R2000GROWTH||USD|Industrials|Professional Services|United States|US3534691098|1000|Franklin Covey Stock Price Today FC Live Ticker - Investing.com|627.26M|627260000|43.90|54,408|98.02%|21.24-50.92|43.3-45.84|44.98|14288484|1.73|46.79|224.16M|224160000|0.96|N/A|N/A|Jan 06, 2022|2022-01-06||||||||||34|2021-11-09|Nov 09, 2021|08/2021|0.13|0.145|68.95M|63.45M|2021-06-30|Jun 30, 2021|05/2021|0.9|-0.0675|58.74M|51.6M|2021-04-01|Apr 01, 2021|02/2021|0.00|-0.1775|48.16M|48.63M|2021-01-07|Jan 07, 2021|11/2020|-0.06|-0.1425|48.32M|48.03M|2020-11-05|Nov 05, 2020|08/2020|0.07|-0.165|48.99M|47.93M|2020-07-09|Jul 09, 2020|05/2020|-0.79|-0.3|37.11M|48.88M|2020-04-02|Apr 02, 2020|02/2020|0.08|-0.16|53.75M|53.3M|2020-01-09|Jan 09, 2020|11/2019|-0.04|-0.03|58.61M|57.85M 2021-12-04 08:48:15|01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US05368V1061|8400|PolyOne Stock Price Today AVNT Live Ticker - Investing.com|5.12B|5120000000|56.01|354,484|51.09%|36.69-61.46|55.18-57.68|57.08|91491380|1.65|19.08|4.61B|4610000000|2.99|0.95|1.66%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.7|0.6828|1.22B|1.17B|2021-07-30|Jul 30, 2021|06/2021|0.87|0.8095|1.24B|1.12B|2021-04-30|Apr 30, 2021|03/2021|0.89|0.7206|1.16B|1.1B|2021-02-09|Feb 09, 2021|12/2020|0.52|0.4547|997M|922.93M|2020-11-03|Nov 03, 2020|09/2020|0.46|0.4663|924.5M|914.64M|2020-07-22|Jul 22, 2020|06/2020|0.28|0.27|609.1M|596.08M|2020-04-21|Apr 21, 2020|03/2020|0.48|0.44|711.5M|735.32M|2020-01-28|Jan 28, 2020|12/2019|0.34|0.3|658.6M|687.57M 2021-12-04 08:48:18|01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8043951016|115|Saul Centers Stock Price Today BFS Live Ticker - Investing.com|1.62B|1620000000|50.78|28,037|54.25%|29.65-54.46|50.35-51.98|50.85|31813961|1.07|34.90|239.12M|239120000|1.46|2.20|4.33%|Mar 01, 2022|2022-03-01||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.44|--|59.06M|60.62M|2021-08-05|Aug 05, 2021|06/2021|0.42|--|58.82M|59.14M|2021-05-06|May 06, 2021|03/2021|0.32|--|57.76M|58.31M|2021-02-25|Feb 25, 2021|12/2020|0.28|--|57.12M|57.24M|2020-11-05|Nov 05, 2020|09/2020|0.28|--|55.75M|52.37M|2020-08-07|Aug 07, 2020|06/2020|0.24|--|52M|53.21M|2020-05-06|May 06, 2020|03/2020|0.45|--|55.42M|56.32M|2020-02-27|Feb 27, 2020|12/2019|0.27|--|55.11M|55.93M 2021-12-04 08:48:21|01660|1172577|/equities/agiliti|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US00848J1043|3900|Agiliti Inc Stock Price Today AGTI Live Ticker - Investing.com|2.65B|2650000000|20.32|222,162|-|13.56-26.36|20.1-21.7|21.57|130652745|-|215.68|962.4M|962400000|0.1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.23|0.0784|262.42M|241.85M|2021-08-12|Aug 12, 2021|06/2021|0.23|0.0877|250.54M|241.84M|2021-05-18|May 18, 2021|03/2021|0.3|0.1439|235.2M|233.81M|2021-03-03|Mar 03, 2021|12/2020|0.00|--|214.2M|--|2021-01-11|Jan 11, 2021|09/2020|-0.08|--|194.7M|--|2020-10-30|Oct 30, 2020|03/2020|-0.1|--|179.2M|--|| 2021-12-04 08:48:24|01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US7501021056|7200|Rackspace Technology Inc Stock Price Today RXT Live Ticker - Investing.com|2.8B|2800000000|13.35|1,355,133|-29.03%|13.07-26.4|13.15-13.79|13.62|210032072|-|-|2.95B|2950000000|-0.97|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||10|2021-11-15|Nov 15, 2021|09/2021|0.25|0.2408|717.9M|755.95M|2021-08-11|Aug 11, 2021|06/2021|0.24|0.1828|743.8M|741.6M|2021-05-10|May 10, 2021|03/2021|0.23|0.2113|725.9M|721.94M|2021-02-18|Feb 18, 2021|12/2020|0.26|0.2286|716.2M|705.06M|2020-11-10|Nov 10, 2020|09/2020|0.19|0.1803|681.7M|670.19M|2020-08-31|Aug 31, 2020|06/2020|0.21|0.21|656.5M|656.5M|2020-07-27|Jul 27, 2020|06/2019|0.31|--|602.4M|--|2020-07-27|Jul 27, 2020|09/2019|-0.3|--|601.7M|-- 2021-12-04 08:48:28|01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||USD|Information Technology|IT Services|United States|US46005L1017|651|International Money Express Inc Stock Price Today IMXI Live Ticker - Investing.com|593.88M|593880000|15.38|195,884|-0.77%|13.15-18.96|15.18-15.67|15.53|38613689|0.5|13.84|431.34M|431340000|1.11|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3465|120.71M|116.6M|2021-08-04|Aug 04, 2021|06/2021|0.39|0.3265|116.75M|103.46M|2021-05-05|May 05, 2021|03/2021|0.27|0.2697|94.58M|92.05M|2021-03-10|Mar 10, 2021|12/2020|0.3|0.268|99.3M|95.09M|2020-11-04|Nov 04, 2020|09/2020|0.32|0.2761|95.59M|92.61M|2020-08-04|Aug 04, 2020|06/2020|0.28|0.19|85.06M|76.47M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.17|77.25M|73.42M|2020-03-09|Mar 09, 2020|12/2019|0.2|0.19|83.24M|84.69M 2021-12-04 08:48:31|01663|20483|/equities/circor-international-inc|R2000GROWTH||USD|Industrials|Machinery|United States|US17273K1097|3200|CIRCOR Stock Price Today CIR Live Ticker - Investing.com|544.94M|544940000|26.90|66,680|-25.22%|25.83-43.2|26.06-27.07|26.88|20257995|2.44|-|770.14M|770140000|-1.79|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.5|0.5568|190.78M|203.19M|2021-08-10|Aug 10, 2021|06/2021|0.35|0.3283|190.35M|189.16M|2021-05-12|May 12, 2021|03/2021|0.24|0.2429|180.66M|187.95M|2021-03-04|Mar 04, 2021|12/2020|0.66|0.6346|208.35M|207.57M|2020-11-05|Nov 05, 2020|09/2020|0.36|0.3242|186.64M|186.85M|2020-08-07|Aug 07, 2020|06/2020|0.22|0.11|186.07M|168.26M|2020-05-29|May 29, 2020|03/2020|0.2|0.45|192.21M|189.47M|2020-03-02|Mar 02, 2020|12/2019|0.82|0.77|242.64M|241.36M 2021-12-04 08:48:36|01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US0050981085|5365|Acushnet Holdings Corp Stock Price Today GOLF Live Ticker - Investing.com|3.95B|3950000000|53.58|207,611|37.03%|38.22-57.87|52.56-55.26|54.67|73629759|0.78|18.13|2.15B|2150000000|3.02|0.66|1.21%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.52|0.14|521.63M|415.03M|2021-08-05|Aug 05, 2021|06/2021|1.08|0.7643|624.85M|530.9M|2021-05-06|May 06, 2021|03/2021|1.13|0.6486|580.89M|497.74M|2021-02-25|Feb 25, 2021|12/2020|0.29|0.1314|420.49M|363.01M|2020-11-06|Nov 06, 2020|09/2020|0.84|0.3317|482.93M|410.04M|2020-08-05|Aug 05, 2020|06/2020|0.03|0.13|300M|339.41M|2020-05-07|May 07, 2020|03/2020|0.12|0.37|408.74M|422.45M|2020-02-27|Feb 27, 2020|12/2019|0.24|0.23|368.27M|362.66M 2021-12-04 08:48:38|01665|1172768|/equities/privia-health-group|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US74276R1023|559|Privia Health Group Inc Stock Price Today PRVA Live Ticker - Investing.com|2.25B|2250000000|21.14|614,053|-|20.38-50.77|21.07-22.43|22.15|106498546|-|-|690.89M|690890000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-08|Nov 08, 2021|09/2021|-0.09|-0.135|251.52M|215.15M|2021-08-09|Aug 09, 2021|06/2020|0.05|--|183.3M|--|2021-08-09|Aug 09, 2021|06/2021|-1.68|-0.8523|225.76M|214.98M|2021-05-28|May 28, 2021|03/2020|0.05|--|212.9M|--|2021-05-27|May 27, 2021|03/2021|0.06|0.0592|213.6M|213.67M|2021-03-03|Mar 03, 2021|12/2020|0.1|--|216.39M|--|| 2021-12-04 08:48:47|01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US01625V1044|775|Alignment Healthcare LLC Stock Price Today ALHC Live Ticker - Investing.com|2.74B|2740000000|14.65|674,573|-|13.97-28.59|13.95-16.07|15.39|187241668|-|-|1.11B|1110000000|-0.98|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.1637|293.47M|275.48M|2021-08-09|Aug 09, 2021|06/2021|-0.25|-0.1052|308.95M|267.35M|2021-05-17|May 17, 2021|03/2021|-0.3063|-0.3541|267.1M|267.09M|2021-03-18|Mar 18, 2021|03/2020|-0.06|--|224.1M|--|2021-03-18|Mar 18, 2021|06/2020|0.03|--|242.4M|--|2021-03-18|Mar 18, 2021|09/2020|0.07|--|249.3M|--|2021-03-03|Mar 03, 2021|12/2020|-0.1866|--|243.3M|--| 2021-12-04 08:48:51|01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US0240611030|20000|American Axle&Manufacturing Stock Price Today AXL Live Ticker - Investing.com|1.03B|1030000000|9.01|1,155,653|15.36%|7.28-13.05|8.86-9.13|9.02|114060741|2.42|11.91|5.36B|5360000000|0.76|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.15|0.005|1.29B|1.16B|2021-07-30|Jul 30, 2021|06/2021|0.29|0.0192|1.38B|1.15B|2021-05-07|May 07, 2021|03/2021|0.57|0.2354|1.52B|1.31B|2021-02-12|Feb 12, 2021|12/2020|0.51|0.2652|1.54B|1.36B|2020-10-30|Oct 30, 2020|09/2020|1.15|0.2359|1.53B|1.45B|2020-07-31|Jul 31, 2020|06/2020|-1.79|-1.97|515.3M|422.82M|2020-05-08|May 08, 2020|03/2020|0.2|-0.08|1.34B|1.31B|2020-02-14|Feb 14, 2020|12/2019|0.13|0.00|1.43B|1.5B 2021-12-04 08:48:54|01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US1591791009|725|Channeladvsr Co Stock Price Today ECOM Live Ticker - Investing.com|716.97M|716970000|23.86|150,103|60.67%|14.1-29.42|23.53-24.56|24.39|30048948|0.71|38.59|162.6M|162600000|0.63|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.209|0.17|41.58M|41.53M|2021-08-05|Aug 05, 2021|06/2021|0.2639|0.1967|41.54M|40.04M|2021-05-06|May 06, 2021|03/2021|0.2357|0.1717|39.17M|37.23M|2021-02-11|Feb 11, 2021|12/2020|0.2821|0.2217|40.31M|37.94M|2020-11-05|Nov 05, 2020|09/2020|0.2|0.1833|35.29M|34.51M|2020-08-06|Aug 06, 2020|06/2020|0.33|0.28|37.44M|36.36M|2020-05-07|May 07, 2020|03/2020|0.1703|0.08|32.03M|31.48M|2020-02-12|Feb 12, 2020|12/2019|0.2744|0.19|34.78M|34.32M 2021-12-04 08:48:56|01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US67080N1019|58|Nuvation Bio Inc Stock Price Today NUVB Live Ticker - Investing.com|1.97B|1970000000|9.050|755,991|-9.95%|7.3-15.13|8.93-9.34|9.01|217787632|-|-|-|-|-0.44|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.1053|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.0985|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.12|-0.0801|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.04|-0.045|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.04|--|--|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|--|--|| 2021-12-04 08:48:59|01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US6024961012|735|MiMedx Stock Price Today MDXG Live Ticker - Investing.com|755.98M|755980000|6.81|1,089,850|4.29%|5.3-15.98|6.55-6.96|6.98|111010218|1.97|-|259.76M|259760000|-0.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.0231|-0.095|63.07M|60.26M|2021-08-03|Aug 03, 2021|06/2021|0.0206|-0.1|67.85M|58.77M|2021-04-28|Apr 28, 2021|03/2021|-0.09|-0.19|59.97M|59.9M|2021-03-08|Mar 08, 2021|12/2020|-0.17|--|68.52M|68.55M|2020-11-04|Nov 04, 2020|09/2020|0.27|--|64.30M|--|2020-08-04|Aug 04, 2020|06/2020|-0.08|--|53.65M|--|2020-07-06|Jul 06, 2020|12/2019|-0.07|0.19|76.40M|121.98M|2020-07-06|Jul 06, 2020|03/2020|0.27|--|61.74M|-- 2021-12-04 08:49:03|01671|1097394|/equities/vapotherm-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US9221071072|397|Vapotherm Inc Stock Price Today VAPO Live Ticker - Investing.com|581.94M|581940000|22.32|184,087|-15.39%|16.64-38.26|21.63-22.38|22.43|26072567|-|-|131.96M|131960000|-2.26|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||17|2021-11-03|Nov 03, 2021|09/2021|-0.52|-0.522|38.12M|30.89M|2021-08-09|Aug 09, 2021|06/2021|-0.67|-0.644|20.63M|18.26M|2021-05-05|May 05, 2021|03/2021|-0.2959|-0.43|32.31M|31.78M|2021-02-24|Feb 24, 2021|12/2020|-0.67|-0.5212|40.91M|37.18M|2020-11-04|Nov 04, 2020|09/2020|-0.4213|-0.545|30.56M|24.11M|2020-08-04|Aug 04, 2020|06/2020|-0.2904|-0.37|35.15M|33.45M|2020-05-05|May 05, 2020|03/2020|-0.5907|-0.56|19.12M|18.91M|2020-03-04|Mar 04, 2020|12/2019|-0.5481|-0.7|13.01M|12.39M 2021-12-04 08:49:06|01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|IE00BD845X29|75000|Adient PLC Stock Price Today ADNT Live Ticker - Investing.com|4.17B|4170000000|44.20|890,714|27.78%|30.67-53.17|43.38-45.34|44.54|94378004|3.02|3.86|13.68B|13680000000|11.55|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.755|2.77B|2.77B|2021-08-05|Aug 05, 2021|06/2021|-0.53|0.15|3.24B|3.24B|2021-05-06|May 06, 2021|03/2021|1.15|0.5544|3.82B|3.62B|2021-02-05|Feb 05, 2021|12/2020|1.71|0.8757|3.85B|3.81B|2020-11-30|Nov 30, 2020|09/2020|1.15|0.6747|3.6B|3.59B|2020-08-06|Aug 06, 2020|06/2020|-2.78|-2.09|1.63B|1.62B|2020-05-05|May 05, 2020|03/2020|0.62|0.12|3.51B|3.58B|2020-01-31|Jan 31, 2020|12/2019|0.96|0.34|3.94B|3.82B 2021-12-04 08:49:09|01673|17387|/equities/transcat|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US8935291075|765|Transcat Stock Price Today TRNS Live Ticker - Investing.com|661.65M|661650000|88.00|34,520|177.6%|32.26-101.05|86.13-90.89|90.04|7518798|0.74|57.24|191M|191000000|1.54|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||31|2021-11-02|Nov 02, 2021|09/2021|0.4|0.368|50.39M|48.05M|2021-07-27|Jul 27, 2021|06/2021|0.49|0.252|47.79M|44.42M|2021-05-18|May 18, 2021|03/2021|0.42|0.3222|48.76M|46.17M|2021-02-02|Feb 02, 2021|12/2020|0.23|0.23|44.06M|44.06M|2020-10-27|Oct 27, 2020|09/2020|0.27|0.1717|41.61M|40.29M|2020-07-21|Jul 21, 2020|06/2020|0.11|-0.03|38.9M|39.4M|2020-05-19|May 19, 2020|03/2020|0.33|0.3|45.76M|45.33M|2020-02-04|Feb 04, 2020|12/2019|0.2|0.25|43.18M|43.05M 2021-12-04 08:49:12|01674|1131468|/equities/ammo|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US00175J1079|270|Ammo Inc Stock Price Today POWW Live Ticker - Investing.com|625.06M|625060000|5.430|2,274,860|136.09%|2.43-10.37|5.3-5.93|5.95|115113016|-0.54|35.60|146.29M|146290000|0.15|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-15|Nov 15, 2021|09/2021|0.17|0.105|61M|55M|2021-08-16|Aug 16, 2021|06/2021|0.13|0.065|44.48M|44.03M|2021-06-29|Jun 29, 2021|03/2021|0.04|0.00|24.2M|24M|2021-02-16|Feb 16, 2021|12/2020|-0.04|-0.03|16.61M|--|2020-12-02|Dec 02, 2020|09/2020|-0.05|--|12.01M|--|2020-08-19|Aug 19, 2020|03/2020|-0.09|--|4.76M|--|2020-02-14|Feb 14, 2020|12/2019|-0.06|--|2.77M|--|2019-11-14|Nov 14, 2019|09/2019|-0.08|--|2.95M|-- 2021-12-04 08:49:16|01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US67576A1007|181|Ocular Therapeutix Inc Stock Price Today OCUL Live Ticker - Investing.com|471.92M|471920000|6.16|1,150,372|-67.58%|6.09-24.3|6.08-6.6|6.51|76610153|1.73|-|38.56M|38560000|-1.25|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.03|-0.26|12.15M|12.45M|2021-08-09|Aug 09, 2021|06/2021|-0.11|-0.21|11.72M|10.83M|2021-05-05|May 05, 2021|03/2021|-0.24|-0.2067|7.34M|7.64M|2021-03-11|Mar 11, 2021|12/2020|-1.21|-0.1667|7.35M|7.73M|2020-11-05|Nov 05, 2020|09/2020|-0.21|-0.242|5.88M|5.5M|2020-08-07|Aug 07, 2020|06/2020|-0.64|-0.3|1.57M|1.5M|2020-05-08|May 08, 2020|03/2020|-0.41|-0.37|2.61M|2.66M|2020-03-12|Mar 12, 2020|12/2019|-0.53|-0.43|2.26M|2.2M 2021-12-04 08:49:19|01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US59100U1088|1124|Meta Financial Stock Price Today CASH Live Ticker - Investing.com|1.75B|1750000000|57.26|256,033|65.49%|32.76-65.96|56.65-59.96|58.87|30548503|0.87|12.98|254.03M|254030000|4.41|0.20|0.34%|Feb 01, 2022|2022-02-01||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.5|0.805|120.21M|116.5M|2021-07-28|Jul 28, 2021|06/2021|1.21|0.8889|130.93M|117.5M|2021-04-27|Apr 27, 2021|03/2021|1.84|1.57|187.3M|191.79M|2021-01-27|Jan 27, 2021|12/2020|0.84|0.51|111.45M|106.4M|2020-10-28|Oct 28, 2020|09/2020|0.38|0.18|105.3M|96.68M|2020-07-22|Jul 22, 2020|06/2020|0.53|0.21|103.2M|105.69M|2020-04-22|Apr 22, 2020|03/2020|1.45|1.58|169.03M|177.06M|2020-01-29|Jan 29, 2020|12/2019|0.56|0.4|102.1M|103.47M 2021-12-04 08:49:25|01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US57637H1032|1500|Mastercraft Boat Holdings Inc Stock Price Today MCFT Live Ticker - Investing.com|517.79M|517790000|27.33|131,351|21.79%|22.08-33.63|27.23-28.38|28.07|18945744|2.11|9.11|566.07M|566070000|3|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.67|0.558|144.01M|135.58M|2021-09-02|Sep 02, 2021|06/2021|0.98|0.778|155.53M|142.31M|2021-05-12|May 12, 2021|03/2021|1.01|0.698|147.85M|138.9M|2021-02-10|Feb 10, 2021|12/2020|0.75|0.512|118.68M|115.85M|2020-11-11|Nov 11, 2020|09/2020|0.58|0.332|103.75M|96.17M|2020-09-09|Sep 09, 2020|06/2020|-0.1|-0.26|51.09M|36.82M|2020-05-06|May 06, 2020|03/2020|0.46|0.51|102.56M|104.38M|2020-02-05|Feb 05, 2020|12/2019|0.43|0.35|99.63M|86.75M 2021-12-04 08:49:27|01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US0123481089|4000|Albany Stock Price Today AIN Live Ticker - Investing.com|2.68B|2680000000|82.80|104,816|18.07%|65.14-93.43|81.79-84|83.55|32380877|1.36|23.08|916.18M|916180000|3.62|0.80|0.96%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.83|0.6957|232.44M|218.63M|2021-07-26|Jul 26, 2021|06/2021|1.01|0.7267|234.52M|219.32M|2021-04-26|Apr 26, 2021|03/2021|0.87|0.654|222.36M|214.55M|2021-02-10|Feb 10, 2021|12/2020|0.89|0.6567|226.86M|209.36M|2020-10-28|Oct 28, 2020|09/2020|0.96|0.61|212M|209.29M|2020-07-29|Jul 29, 2020|06/2020|1.09|0.7|225.99M|218.08M|2020-04-29|Apr 29, 2020|03/2020|0.78|0.63|235.76M|227.44M|2020-02-10|Feb 10, 2020|12/2019|0.97|0.76|257.7M|245.89M 2021-12-04 08:49:30|01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US31846B1089|4200|First Advantage Corp Stock Price Today FA Live Ticker - Investing.com|2.59B|2590000000|16.97|830,601|-|16.78-24.73|16.76-17.44|17.39|152875076|-|-|1.01B|1010000000|-0.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||12|2021-11-08|Nov 08, 2021|09/2020|-0.02|--|136.8M|--|2021-11-08|Nov 08, 2021|09/2021|0.28|0.1937|192.87M|168.2M|2021-08-12|Aug 12, 2021|06/2020|-0.11|--|105.0M|--|2021-08-12|Aug 12, 2021|06/2021|0.25|0.1615|174.83M|151.89M|2021-06-24|Jun 24, 2021|03/2020|-0.39|--|110.8M|--|2021-06-24|Jun 24, 2021|12/2020|-0.56|--|509.2M|--|2021-06-02|Jun 02, 2021|03/2021|0.154|--|132.1M|--|2009-10-29|Oct 29, 2009|09/2008|0.21|0.26|188.3M|200.27M 2021-12-04 08:49:33|01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US8004221078|1300|John B Sanfilippo&Son Stock Price Today JBSS Live Ticker - Investing.com|953.12M|953120000|83.10|31,971|11.33%|73.56-94.97|82.73-83.67|83.22|11469506|0.1|14.52|874.53M|874530000|5.72|0.70|0.84%|Feb 02, 2022|2022-02-02||||||||||29|2021-10-25|Oct 25, 2021|09/2021|1.66|1.39|226.33M|218M|2021-08-18|Aug 18, 2021|06/2021|1.07|1.15|206.74M|198.2M|2021-04-28|Apr 28, 2021|03/2021|1.27|1.18|207.89M|202.7M|2021-01-27|Jan 27, 2021|12/2020|1.72|1.52|233.58M|246.4M|2020-10-26|Oct 26, 2020|09/2020|1.11|1.01|210.27M|207.6M|2020-08-19|Aug 19, 2020|06/2020|0.89|0.91|204.2M|220.7M|2020-04-29|Apr 29, 2020|03/2020|1.17|0.66|211.62M|209.2M|2020-01-29|Jan 29, 2020|12/2019|1.52|1.12|246.42M|263.4M 2021-12-04 08:49:36|01681|41318|/equities/noodles---c|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US65540B1052|8400|Noodles & Company Stock Price Today NDLS Live Ticker - Investing.com|467.4M|467400000|10.23|238,898|29.33%|7.42-13.55|10.1-10.68|10.48|45689485|1.45|109.19|467.53M|467530000|0.09|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.0883|125.13M|124.99M|2021-08-03|Aug 03, 2021|06/2021|0.1|0.106|125.65M|123.32M|2021-04-29|Apr 29, 2021|03/2021|-0.02|-0.012|109.6M|104.03M|2021-02-25|Feb 25, 2021|12/2020|-0.04|0.034|107.17M|107.46M|2020-10-28|Oct 28, 2020|09/2020|0.01|0.002|105.98M|107.19M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.21|80.16M|79.53M|2020-05-06|May 06, 2020|03/2020|-0.09|-0.06|100.35M|104.8M|2020-02-26|Feb 26, 2020|12/2019|0.07|0.06|113.87M|117.8M 2021-12-04 08:49:39|01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US09075P1057|50|BioXcel Therapeutics Inc Stock Price Today BTAI Live Ticker - Investing.com|600.46M|600460000|21.46|289,887|-52.76%|18.82-67.74|21.18-22.93|22.68|27980345|1.02|-|-|-|-4|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.96|-1.04|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.11|-1.07|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-1.08|-0.9524|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.87|-0.9018|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.07|-0.7925|0.00|0.00|2020-08-14|Aug 14, 2020|06/2020|-1.06|-0.77|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.79|-0.58|0.00|--|2020-03-09|Mar 09, 2020|12/2019|-0.45|-0.63|0.00|-- 2021-12-04 08:49:42|01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US2312692005|28|Curis Stock Price Today CRIS Live Ticker - Investing.com|411.33M|411330000|4.490|1,450,958|124.5%|1.095-17.2|4.46-4.835|4.77|91609165|2.86|-|10.54M|10540000|-0.46|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.12|-0.13|3.04M|2.71M|2021-08-03|Aug 03, 2021|06/2021|-0.12|-0.11|2.29M|2.48M|2021-05-12|May 12, 2021|03/2021|-0.11|-0.092|2.19M|2.75M|2021-03-16|Mar 16, 2021|12/2020|-0.11|-0.095|3.02M|2.84M|2020-11-10|Nov 10, 2020|09/2020|-0.11|-0.13|2.74M|2.57M|2020-08-04|Aug 04, 2020|06/2020|-0.17|-0.19|2.36M|2.76M|2020-05-12|May 12, 2020|03/2020|-0.28|--|2.71M|--|2020-03-19|Mar 19, 2020|12/2019|-0.26|-0.2|3.29M|2.60M 2021-12-04 08:49:45|01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|CA91822J1030|130|Paulson Stock Price Today VBIV Live Ticker - Investing.com|614.96M|614960000|2.390|2,914,235|-24.13%|2.38-4.78|2.38-2.69|2.71|257304768|1.95|-|710K|710000|-0.26|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||24|2021-11-08|Nov 08, 2021|09/2021|-0.06|-0.07|107K|203.67K|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0667|142K|481.33K|2021-05-10|May 10, 2021|03/2021|-0.07|-0.06|301K|485K|2021-03-02|Mar 02, 2021|12/2020|-0.06|-0.06|200K|407K|2020-11-02|Nov 02, 2020|09/2020|-0.06|-0.045|298K|328.25K|2020-07-31|Jul 31, 2020|06/2020|-0.04|-0.04|184K|631.25K|2020-05-06|May 06, 2020|03/2020|-0.05|-0.06|415K|655.25K|2020-03-05|Mar 05, 2020|12/2019|-0.03|-0.06|574K|729.75K 2021-12-04 08:49:48|01685|15744|/equities/clovis-oncology|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US1894641000|429|Clovis Stock Price Today CLVS Live Ticker - Investing.com|358.74M|358740000|2.760|3,137,400|-48.98%|2.75-11.09|2.75-3.11|3.11|129979097|1.67|-|156.09M|156090000|-2.83|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.56|-0.4779|37.92M|39.4M|2021-08-04|Aug 04, 2021|06/2021|-0.61|-0.5656|36.82M|41.35M|2021-05-05|May 05, 2021|03/2021|-0.64|-0.7183|38.05M|44.54M|2021-02-23|Feb 23, 2021|12/2020|-1.02|-0.7583|43.3M|43.22M|2020-11-05|Nov 05, 2020|09/2020|-0.89|-0.9983|38.77M|42.65M|2020-08-06|Aug 06, 2020|06/2020|-1.15|-1.04|39.89M|45.02M|2020-05-05|May 05, 2020|03/2020|-1.39|-1.28|42.56M|41.23M|2020-02-24|Feb 24, 2020|12/2019|-1.81|-1.71|39.31M|38.96M 2021-12-04 08:49:51|01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US7274931085|8200|Plantronics Stock Price Today POLY Live Ticker - Investing.com|1.03B|1030000000|25.87|471,716|-3.14%|22.69-50.89|24.52-26.01|25.49|39689559|1.87|12.25|1.81B|1810000000|2.08|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.77|0.615|420.08M|436.42M|2021-07-29|Jul 29, 2021|06/2021|0.6|0.4558|432.43M|419.83M|2021-05-13|May 13, 2021|03/2021|1.23|0.925|478.03M|455.69M|2021-02-04|Feb 04, 2021|12/2020|1.47|0.9417|487.97M|431.99M|2020-10-29|Oct 29, 2020|09/2020|0.93|0.475|410.97M|375.74M|2020-07-28|Jul 28, 2020|06/2020|0.33|0.03|355.72M|356.88M|2020-05-27|May 27, 2020|03/2020|0.3|0.11|409.18M|386.91M|2020-02-04|Feb 04, 2020|12/2019|0.3|0.13|391.6M|400.43M 2021-12-04 08:49:54|01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US09739D1000|6020|Boise Cascad Llc Stock Price Today BCC Live Ticker - Investing.com|2.69B|2690000000|68.27|303,336|57.85%|43.5-78.35|67.29-69.75|67.18|39330807|1.82|4.68|7.62B|7620000000|14.36|0.48|0.71%|Feb 28, 2022|2022-02-28||||||||||29|2021-11-01|Nov 01, 2021|09/2021|2.31|2.09|1.88B|1.65B|2021-08-02|Aug 02, 2021|06/2021|7.62|4.75|2.44B|2.06B|2021-05-06|May 06, 2021|03/2021|3.76|2.46|1.82B|1.68B|2021-02-22|Feb 22, 2021|12/2020|1.76|1.08|1.47B|1.34B|2020-10-30|Oct 30, 2020|09/2020|2.88|1.78|1.59B|1.62B|2020-07-31|Jul 31, 2020|06/2020|0.85|0.54|1.24B|1.18B|2020-05-07|May 07, 2020|03/2020|0.31|0.45|1.17B|1.09B|2020-02-24|Feb 24, 2020|12/2019|0.37|0.19|1.1B|1.1B 2021-12-04 08:49:58|01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US3024921039|442|Flywire Corp Stock Price Today FLYW Live Ticker - Investing.com|4.12B|4120000000|39.34|758,164|-|27.63-57.41|37.39-40.9|40.63|104681472|-|-|182.99M|182990000|-0.39|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.08|-0.0142|62M|50.21M|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.1465|33M|23.95M|2021-06-02|Jun 02, 2021|03/2021|-0.03|-0.0172|40.18M|--|2021-05-26|May 26, 2021|03/2020|0.04|--|32.71M|--|2021-05-26|May 26, 2021|06/2020|-0.16|--|23.76M|--|2021-05-26|May 26, 2021|09/2020|0.05|--|42.09M|--|| 2021-12-04 08:50:01|01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US4046091090|1047|The Hackett Stock Price Today HCKT Live Ticker - Investing.com|616.7M|616700000|20.70|93,313|42.91%|13.06-23.3|19.64-21.62|20.86|29792171|0.71|26.25|267.86M|267860000|0.79|0.40|1.92%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.32|0.2833|71.4M|66.83M|2021-08-10|Aug 10, 2021|06/2021|0.39|0.2867|73.2M|65.28M|2021-05-11|May 11, 2021|03/2021|0.27|0.25|63.49M|61.85M|2021-02-23|Feb 23, 2021|12/2020|0.23|0.2067|59.28M|56.82M|2020-11-02|Nov 02, 2020|09/2020|0.17|0.135|57.92M|53.14M|2020-08-04|Aug 04, 2020|06/2020|0.06|0.04|52.75M|56.23M|2020-05-05|May 05, 2020|03/2020|0.24|0.24|69.53M|71.18M|2020-02-18|Feb 18, 2020|12/2019|0.24|0.24|69.11M|67.18M 2021-12-04 08:50:04|01690|1081674|/equities/i3-verticals|R2000GROWTH||USD|Information Technology|IT Services|United States|US46571Y1073|740|i3 Verticals Inc Stock Price Today IIIV Live Ticker - Investing.com|620.51M|620510000|19.23|227,329|-31.08%|17.8-35.99|18.69-19.49|19.18|32267865|1.57|-|224.11M|224110000|-0.23|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||19|2021-11-17|Nov 17, 2021|09/2021|0.33|0.2897|67.19M|64.48M|2021-08-09|Aug 09, 2021|06/2021|0.26|0.277|61.96M|55.99M|2021-05-10|May 10, 2021|03/2021|0.23|0.209|49.41M|48M|2021-02-08|Feb 08, 2021|12/2020|0.22|0.2165|44.91M|41.24M|2020-11-19|Nov 19, 2020|09/2020|0.2|0.1817|38.43M|38.05M|2020-08-10|Aug 10, 2020|06/2020|0.13|0.06|31.6M|26.78M|2020-05-07|May 07, 2020|03/2020|0.2|0.18|39.18M|35.57M|2020-02-10|Feb 10, 2020|12/2019|0.24|0.23|41.11M|39.06M 2021-12-04 08:50:09|01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8754651060|395|Tanger Factory Outlet Centers Stock Price Today SKT Live Ticker - Investing.com|2.16B|2160000000|19.84|933,868|99.8%|9.62-22.51|19.7-20.62|20.49|108779177|1.82|-|425.59M|425590000|-0.04|0.73|3.56%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.11|0.1|107.27M|95.53M|2021-08-03|Aug 03, 2021|06/2021|0.02|-0.0078|96.82M|96.31M|2021-05-05|May 05, 2021|03/2021|0.04|0.0673|97.47M|98.23M|2021-02-17|Feb 17, 2021|12/2020|0.00|-0.0094|111.16M|101.93M|2020-11-05|Nov 05, 2020|09/2020|0.14|-0.0383|103.21M|86.07M|2020-08-05|Aug 05, 2020|06/2020|-0.25|0.04|63.99M|92.14M|2020-05-11|May 11, 2020|03/2020|-0.3|0.18|111.63M|109M|2020-01-27|Jan 27, 2020|12/2019|-0.13|0.22|120.49M|116.13M 2021-12-04 08:50:12|01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US3680361090|21|Gatos Silver Inc Stock Price Today GATO Live Ticker - Investing.com|779.84M|779840000|11.28|694,046|56.45%|6.73-23.57|10.94-11.44|11.39|69134494|-|-|-|-|-0.26|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.22|0.0825|57M|59M|2021-08-09|Aug 09, 2021|06/2021|0.23|0.1324|75M|71M|2021-05-07|May 07, 2021|03/2020|-0.4|--|--|--|2021-05-07|May 07, 2021|03/2021|-0.02|0.0133|46.3M|--|2021-03-29|Mar 29, 2021|12/2020|-0.17|--|39.2M|--|2020-12-08|Dec 08, 2020|09/2020|0.00|-0.01|--|--|2020-10-06|Oct 06, 2020|06/2019|-0.22|--|--|--|2020-10-01|Oct 01, 2020|12/2018|-0.05|--|--|-- 2021-12-04 08:50:15|01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US7163821066|219|PetMed Express Stock Price Today PETS Live Ticker - Investing.com|547.24M|547240000|27.08|344,298|-6.62%|24.75-56.86|26.29-27.17|27.1|20208260|0.54|21.77|284.28M|284280000|1.24|1.20|4.43%|Jan 24, 2022|2022-01-24||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.31|0.3467|67.4M|70.96M|2021-07-26|Jul 26, 2021|06/2021|0.22|0.37|79.31M|87.73M|2021-05-03|May 03, 2021|03/2021|0.34|0.4083|71.68M|76.39M|2021-01-19|Jan 19, 2021|12/2020|0.38|0.3867|65.9M|64.29M|2020-10-26|Oct 26, 2020|09/2020|0.42|0.4052|75.44M|77.9M|2020-07-20|Jul 20, 2020|06/2020|0.39|0.39|96.2M|88.32M|2020-05-04|May 04, 2020|03/2020|0.35|0.29|74.29M|66.24M|2020-01-21|Jan 21, 2020|12/2019|0.34|0.3|59.92M|61.45M 2021-12-04 08:50:18|01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US71722W1071|55|Phathom Pharmaceuticals Inc Stock Price Today PHAT Live Ticker - Investing.com|551.03M|551030000|18.20|175,543|-59.96%|17.42-50.78|17.82-18.64|18.7|30276123|-|-|-|-|-4.97|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||12|2021-11-08|Nov 08, 2021|09/2021|-0.98|-1.05|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.8854|-1.07|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.8553|-1.19|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-1.58|-1.01|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.9571|-0.6733|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|0.16|-0.62|0.00|--|2020-05-12|May 12, 2020|03/2019|-0.05|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.6046|-0.72|0.00|-- 2021-12-04 08:50:21|01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US45845P1084|498|Intercept Stock Price Today ICPT Live Ticker - Investing.com|461.82M|461820000|15.63|790,755|-55.6%|11.6-38.89|15.55-17.09|17.04|29546974|1.44|-|354.34M|354340000|-3.25|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.11|-1.1|92.83M|83.04M|2021-07-29|Jul 29, 2021|06/2021|-0.33|-1.22|96.58M|82.68M|2021-05-06|May 06, 2021|03/2021|-1.22|-1.48|81.66M|81.24M|2021-02-25|Feb 25, 2021|12/2020|-1.58|-1.48|83.27M|85.03M|2020-11-09|Nov 09, 2020|09/2020|-2.01|-1.99|79.52M|78.67M|2020-08-10|Aug 10, 2020|06/2020|-1.92|-2.88|77.25M|72.45M|2020-05-11|May 11, 2020|03/2020|-2.86|-2.94|72.65M|69.67M|2020-02-25|Feb 25, 2020|12/2019|-2.99|-2.67|71.5M|68.38M 2021-12-04 08:50:25|01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74019P1084|226|Precision BioSciences Inc Stock Price Today DTIL Live Ticker - Investing.com|497.68M|497680000|8.19|398,834|-19.94%|6.97-16.6|8.1-8.76|8.72|60767307|-|-|118.05M|118050000|-0.6|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.19|-0.5919|24.04M|6.02M|2021-08-12|Aug 12, 2021|06/2021|0.36|-0.4445|68.81M|13.86M|2021-05-13|May 13, 2021|03/2021|-0.33|-0.4966|16.35M|8.3M|2021-03-18|Mar 18, 2021|12/2020|-0.44|-0.5014|8.84M|5.93M|2020-11-10|Nov 10, 2020|09/2020|-0.5|-0.6575|7.36M|4.35M|2020-08-13|Aug 13, 2020|06/2020|-0.63|-0.59|1.08M|5.09M|2020-05-15|May 15, 2020|03/2020|-0.52|-0.52|7M|4.27M|2020-03-10|Mar 10, 2020|12/2019|-0.41|-0.49|6.52M|8.74M 2021-12-04 08:50:28|01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0197701065|301|Allogene Therapeutics Inc Stock Price Today ALLO Live Ticker - Investing.com|2.51B|2510000000|17.62|1,863,134|-45.45%|12.9-39.08|17.39-19.1|19.09|142515938|-|-|38.43M|38430000|-1.87|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.5591|49K|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.53|-0.5471|44K|263.86K|2021-05-05|May 05, 2021|03/2021|-0.25|-0.4616|38.3M|38.22M|2021-02-25|Feb 25, 2021|12/2020|-0.53|-0.5727|0.00|0.00|2020-11-04|Nov 04, 2020|09/2020|-0.52|-0.5433|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.53|-0.54|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.5|-0.58|0.00|--|2020-02-27|Feb 27, 2020|12/2019|-0.58|-0.68|0.00|-- 2021-12-04 08:50:31|01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US4202611095|742|Hawkins Stock Price Today HWKN Live Ticker - Investing.com|707.7M|707700000|33.52|42,062|-34.99%|29.93-66|33.09-34.36|34.17|21112683|0.85|14.86|670.42M|670420000|2.26|0.52|1.52%|Feb 09, 2022|2022-02-09||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.67|0.788|183.28M|176.32M|2021-07-29|Jul 29, 2021|06/2021|0.79|0.696|181.24M|178.77M|2021-05-20|May 20, 2021|03/2021|0.43|0.258|162.97M|150.4M|2021-01-28|Jan 28, 2021|12/2020|0.375|0.31|142.93M|135.93M|2020-10-21|Oct 21, 2020|09/2020|1.15|1.11|147.8M|147.92M|2020-07-28|Jul 28, 2020|06/2020|1.11|0.99|143.17M|152.79M|2020-05-20|May 20, 2020|03/2020|0.45|0.25|132.41M|126.64M|2020-02-05|Feb 05, 2020|12/2019|0.429|--|120.41M|-- 2021-12-04 08:50:34|01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US69478X1054|1478|Pacific Premier Stock Price Today PPBI Live Ticker - Investing.com|3.64B|3640000000|38.61|312,750|30.53%|29.26-47.46|38.32-39.77|39.64|94355063|1.26|11.39|600.31M|600310000|3.39|1.32|3.33%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.9578|0.8233|199.17M|188.88M|2021-07-27|Jul 27, 2021|06/2021|1.02|0.7057|187.66M|180.18M|2021-04-27|Apr 27, 2021|03/2021|0.7201|0.63|185.39M|176.67M|2021-01-26|Jan 26, 2021|12/2020|0.764|0.56|186.39M|177.19M|2020-10-27|Oct 27, 2020|09/2020|0.7319|0.492|193.3M|186.95M|2020-07-27|Jul 27, 2020|06/2020|-0.9935|0.03|137.21M|140M|2020-04-28|Apr 28, 2020|03/2020|0.43|0.47|115.89M|114.26M|2020-01-23|Jan 23, 2020|12/2019|0.69|0.61|119.05M|117.03M 2021-12-04 08:50:37|01700|15438|/equities/accuray-incorped|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US0043971052|995|Accuray Stock Price Today ARAY Live Ticker - Investing.com|441.87M|441870000|4.860|1,436,454|20%|3.46-6.01|4.78-4.98|4.98|90918976|1.88|-|418.4M|418400000|-0.09|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.01|-0.0378|107.44M|93.86M|2021-08-11|Aug 11, 2021|06/2021|-0.12|-0.022|110.94M|102.04M|2021-04-27|Apr 27, 2021|03/2021|0.00|-0.004|102.56M|99.27M|2021-01-27|Jan 27, 2021|12/2020|0.05|-0.0083|97.46M|92.34M|2020-10-29|Oct 29, 2020|09/2020|0.00|-0.0733|85.33M|83.72M|2020-08-13|Aug 13, 2020|06/2020|-0.01|-0.04|94.98M|91.56M|2020-04-28|Apr 28, 2020|03/2020|0.03|-0.04|99.55M|97.26M|2020-01-28|Jan 28, 2020|12/2019|0.12|-0.07|98.83M|97.73M 2021-12-04 08:50:39|01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US92259F1012|309|Velodyne Lidar Inc Stock Price Today VLDR Live Ticker - Investing.com|982.24M|982240000|5.00|3,640,091|-66.67%|4.71-30.79|4.7-5.09|5.1|196447149|-|-|62.24M|62240000|-1.55|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.1514|13.06M|19.56M|2021-08-05|Aug 05, 2021|06/2021|-0.18|-0.1439|13.6M|17.35M|2021-05-10|May 10, 2021|03/2021|-0.14|-0.1193|17.73M|15.81M|2021-02-25|Feb 25, 2021|12/2020|-0.12|-0.111|17.85M|16.11M|2020-11-05|Nov 05, 2020|09/2020|-0.06|-0.06|32.1M|30.18M|2020-09-02|Sep 02, 2020|06/2020|-0.14|--|28.4M|--|2020-05-11|May 11, 2020|03/2020|-0.08|--|45.42M|--|2020-03-10|Mar 10, 2020|12/2019|-0.01|--|45.42M|-- 2021-12-04 08:50:43|01702|101922|/equities/phibro-anim|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US71742Q1067|1725|Phibro Animal Health Corporation Stock Price Today PAHC Live Ticker - Investing.com|808.05M|808050000|19.95|82,960|11.89%|17.73-31|19.73-20.44|20.17|40503608|0.56|16.62|852.82M|852820000|1.2|0.48|2.38%|Feb 07, 2022|2022-02-07||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2933|214.7M|201.06M|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3125|220.3M|214.28M|2021-05-06|May 06, 2021|03/2021|0.34|0.348|211.7M|208.06M|2021-02-03|Feb 03, 2021|12/2020|0.34|0.28|206.1M|205.48M|2020-11-04|Nov 04, 2020|09/2020|0.27|0.2014|195.2M|189.08M|2020-08-26|Aug 26, 2020|06/2020|0.17|0.23|185.9M|191.2M|2020-05-07|May 07, 2020|03/2020|0.38|0.34|210.7M|207.45M|2020-02-03|Feb 03, 2020|12/2019|0.34|0.29|214M|218.87M 2021-12-04 08:50:46|01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US0316521006|29050|Amkor Stock Price Today AMKR Live Ticker - Investing.com|5.57B|5570000000|22.79|1,144,511|53.36%|14.6-29.5|22.21-22.82|22.31|244525131|1.48|10.10|5.78B|5780000000|2.26|0.20|0.90%|Feb 14, 2022|2022-02-14||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.74|0.4361|1.68B|1.47B|2021-07-26|Jul 26, 2021|06/2021|0.51|0.42|1.41B|1.35B|2021-04-26|Apr 26, 2021|03/2021|0.49|0.4269|1.33B|1.32B|2021-02-08|Feb 08, 2021|12/2020|0.6|0.3491|1.37B|1.31B|2020-10-26|Oct 26, 2020|09/2020|0.38|0.2945|1.35B|1.25B|2020-07-27|Jul 27, 2020|06/2020|0.23|-0.01|1.17B|1.06B|2020-04-27|Apr 27, 2020|03/2020|0.26|0.16|1.15B|1.11B|2020-02-10|Feb 10, 2020|12/2019|0.41|0.23|1.18B|1.1B 2021-12-04 08:50:49|01704|41295|/equities/capitol-acq|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US5352191093|410|Lindblad Expeditions Holdings Inc Stock Price Today LIND Live Ticker - Investing.com|726.9M|726900000|14.48|231,106|9.28%|11.31-21.9|13.91-14.61|14.21|50200173|2.37|-|81.92M|81920000|-2.57|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-11-02|Nov 02, 2021|09/2021|-0.5|-0.4827|64.51M|38M|2021-08-03|Aug 03, 2021|06/2021|-0.71|-0.575|15.27M|7.9M|2021-04-29|Apr 29, 2021|03/2021|-0.66|-0.55|1.78M|1.05M|2021-03-09|Mar 09, 2021|12/2020|-0.59|-0.5664|367K|1.25M|2020-10-29|Oct 29, 2020|09/2020|-0.56|-0.502|1.02M|6.88M|2020-08-10|Aug 10, 2020|06/2020|-0.8|-0.66|-268K|400K|2020-05-01|May 01, 2020|03/2020|-0.04|0.07|81.2M|76.08M|2020-02-25|Feb 25, 2020|12/2019|-0.03|-0.04|75.8M|76.65M 2021-12-04 08:50:51|01705|1153167|/equities/onewater-marine|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US68280L1017|1169|Onewater Marine Stock Price Today ONEW Live Ticker - Investing.com|770.44M|770440000|50.59|68,790|80.87%|26.33-56.78|49.76-52.52|52.27|15229181|-|7.30|1.23B|1230000000|6.93|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||14|2021-11-18|Nov 18, 2021|09/2021|1.35|1.18|280.31M|290.55M|2021-07-29|Jul 29, 2021|06/2021|3.04|2.4|404.21M|454.23M|2021-04-29|Apr 29, 2021|03/2021|1.83|0.712|329.61M|254.54M|2021-02-04|Feb 04, 2021|12/2020|0.71|0.1067|214.08M|183.26M|2020-11-19|Nov 19, 2020|09/2020|0.3|0.61|271.04M|248.84M|2020-07-30|Jul 30, 2020|06/2020|2.36|0.96|408.27M|313.01M|2020-05-07|May 07, 2020|03/2020|0.18|0.21|189.96M|191.47M|2020-02-27|Feb 27, 2020|12/2019|-0.095|-0.14|153.7M|153.7M 2021-12-04 08:50:54|01706|1052375|/equities/rimini-street|R2000GROWTH||USD|Information Technology|Software|United States|US76674Q1076|1590|Rimini Street Inc Stock Price Today RMNI Live Ticker - Investing.com|521.61M|521610000|6.010|756,121|21.91%|4.31-11.52|5.96-6.21|6.17|86790000|0.62|-|362.97M|362970000|-0.3|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.1503|0.1025|95.64M|94.92M|2021-08-04|Aug 04, 2021|06/2021|0.0981|0.0725|91.61M|89.88M|2021-05-10|May 10, 2021|03/2021|0.1077|0.0875|87.9M|88.23M|2021-03-03|Mar 03, 2021|12/2020|0.1455|0.014|87.83M|83.27M|2020-11-05|Nov 05, 2020|09/2020|0.1281|0.00|82.52M|79.68M|2020-08-05|Aug 05, 2020|06/2020|0.0172|0.04|78.4M|78.48M|2020-05-07|May 07, 2020|03/2020|0.0164|0.03|78.03M|76.3M|2020-03-12|Mar 12, 2020|12/2019|0.0492|-0.09|76.13M|72.04M 2021-12-04 08:50:57|01707|17617|/equities/zix-corp|R2000GROWTH||USD|Information Technology|Software|United States|US98974P1003|543|Zix Stock Price Today ZIXI Live Ticker - Investing.com|482.15M|482150000|8.490|807,991|18.41%|6.4-10.37|8.47-8.49|8.48|56790468|1.19|-|245.57M|245570000|-0.37|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.15|0.15|64.85M|64.17M|2021-08-05|Aug 05, 2021|06/2021|0.14|0.14|62.83M|61.35M|2021-05-05|May 05, 2021|03/2021|0.15|0.152|60.02M|59.13M|2021-02-25|Feb 25, 2021|12/2020|0.1627|0.16|57.87M|56.91M|2020-11-09|Nov 09, 2020|09/2020|0.15|0.15|54.84M|53.74M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.14|53.34M|52.37M|2020-05-06|May 06, 2020|03/2020|0.12|0.13|52.43M|52.04M|2020-02-20|Feb 20, 2020|12/2019|0.13|0.14|50.38M|49.63M 2021-12-04 08:51:00|01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US82312B1061|1139|Shenandoah Stock Price Today SHEN Live Ticker - Investing.com|1.26B|1260000000|25.24|204,650|-43.4%|24.44-61.43|24.88-25.56|25.32|49965379|0.22|95.50|240.76M|240760000|0.26|0.07|0.28%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.13|-0.11|62.24M|61.91M|2021-07-29|Jul 29, 2021|06/2021|0.04|0.03|60.7M|60.03M|2021-04-29|Apr 29, 2021|03/2021|0.06|1.17|59.69M|59.13M|2021-02-25|Feb 25, 2021|12/2020|0.03|0.8465|58.13M|56.92M|2020-11-06|Nov 06, 2020|09/2020|0.03|0.356|55.17M|155.8M|2020-07-30|Jul 30, 2020|06/2020|0.58|0.26|169.53M|151.12M|2020-04-30|Apr 30, 2020|03/2020|0.27|0.26|153.19M|159.39M|2020-02-26|Feb 26, 2020|12/2019|0.27|0.31|161M|161.62M 2021-12-04 08:51:03|01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US30050B1017|2900|Evolent Health Inc Stock Price Today EVH Live Ticker - Investing.com|2.31B|2310000000|26.31|844,042|74.93%|14.6-34.6|25.75-26.7|26.62|87872925|2.13|-|931.52M|931520000|-0.56|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||26|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0343|222.47M|226M|2021-08-04|Aug 04, 2021|06/2021|0.0024|-0.0486|222.06M|216.56M|2021-05-05|May 05, 2021|03/2021|-0.01|-0.065|215.07M|212.79M|2021-02-25|Feb 25, 2021|12/2020|-0.01|-0.0463|271.92M|261.66M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.044|264.59M|263.78M|2020-08-04|Aug 04, 2020|06/2020|-0.03|-0.1|238.63M|241.17M|2020-05-07|May 07, 2020|03/2020|-0.14|-0.13|247.29M|238.6M|2020-02-25|Feb 25, 2020|12/2019|-0.07|-0.04|236.53M|233.63M 2021-12-04 08:51:05|01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US29415C1018|84|Eos Energy Enterprises Inc Stock Price Today EOSE Live Ticker - Investing.com|446.24M|446240000|8.31|519,038|-42.49%|8.23-31.95|8.22-8.98|8.99|53698840|-|-|1.71M|1710000|-3.16|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.4699|718K|1.31M|2021-08-11|Aug 11, 2021|06/2021|-1.04|-0.1733|612K|2.84M|2021-05-12|May 12, 2021|03/2021|-0.42|-0.165|164K|1.34M|2021-02-25|Feb 25, 2021|12/2020|-0.48|-0.16|200K|965K|2020-12-02|Dec 02, 2020|09/2020|-0.09|--|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0|--|219.0K|--|2020-06-26|Jun 26, 2020|03/2020|-0|--|219.0K|--| 2021-12-04 08:51:09|01711|100224|/equities/flexion-theraptc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US33938J1060|0|Flexion Theraptc Stock Price Today FLXN Live Ticker - Investing.com|458.93M|458930000|9.120|2,185,348|-19.43%|4.3-13.66|9.12-9.225|9.12|50321366|1.56|-|100.41M|100410000|-2.02|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.44|-0.5533|21.33M|23.49M|2021-08-04|Aug 04, 2021|06/2021|-0.44|-0.501|28.18M|28.94M|2021-05-12|May 12, 2021|03/2021|-0.57|-0.5207|24.59M|24.83M|2021-03-10|Mar 10, 2021|12/2020|-0.32|-0.44|26.31M|26.38M|2020-11-04|Nov 04, 2020|09/2020|-0.5|-0.5143|23.66M|23.65M|2020-08-05|Aug 05, 2020|06/2020|-0.76|-0.65|15.45M|16.33M|2020-05-07|May 07, 2020|03/2020|-0.95|-0.99|20.13M|19.91M|2020-03-12|Mar 12, 2020|12/2019|-0.88|-0.95|23.66M|23.56M 2021-12-04 08:51:12|01712|30677|/equities/bovie-medical-corp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US03837C1062|266|Bovie Medical Stock Price Today APYX Live Ticker - Investing.com|435.48M|435480000|12.68|101,108|68.62%|6.25-17.5|12.63-13.51|13.43|34343750|0.91|-|43.15M|43150000|-0.54|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.12|-0.15|11.8M|10.2M|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.1475|11.22M|8.86M|2021-05-12|May 12, 2021|03/2021|-0.14|-0.145|8.64M|7.84M|2021-03-31|Mar 31, 2021|12/2020|-0.04|-0.1075|11.46M|10.27M|2020-11-09|Nov 09, 2020|09/2020|-0.11|-0.165|6.95M|5.69M|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.21|4.3M|1.97M|2020-05-11|May 11, 2020|03/2020|-0.06|-0.25|5M|5.2M|2020-03-16|Mar 16, 2020|12/2019|-0.16|-0.19|8.38M|7.86M 2021-12-04 08:51:16|01713|48411|/equities/aerie-pharmace|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US00771V1089|365|Aerie Pharmace Stock Price Today AERI Live Ticker - Investing.com|483.99M|483990000|10.22|890,156|-19.21%|9.15-21.3|9.97-10.53|10.36|47357519|0.85|-|104.14M|104140000|-3.61|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.72|-0.6523|29.31M|29.09M|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.6801|27.19M|26.3M|2021-05-05|May 05, 2021|03/2021|-0.72|-0.7296|22.97M|22.77M|2021-02-25|Feb 25, 2021|12/2020|-0.79|-0.7802|24.68M|22.24M|2020-11-05|Nov 05, 2020|09/2020|-0.65|-0.8486|20.08M|19.73M|2020-08-06|Aug 06, 2020|06/2020|-0.83|-0.85|18.03M|17.48M|2020-05-06|May 06, 2020|03/2020|-0.84|-0.81|20.34M|20.13M|2020-02-20|Feb 20, 2020|12/2019|-0.96|-0.79|24.66M|19.44M 2021-12-04 08:51:18|01714|1167959|/equities/bioatla|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US09077B1044|36|Bioatla Inc Stock Price Today BCAB Live Ticker - Investing.com|828.81M|828810000|22.50|220,453|-|21.38-76.63|21.55-23.4|22.99|36835849|-|-|250K|250000|-2.64|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||8|2021-11-15|Nov 15, 2021|09/2021|-0.68|-0.6441|0.00|0.00|2021-08-18|Aug 18, 2021|06/2021|-0.9|-0.8457|250K|125K|2021-08-13|Aug 13, 2021|06/2020|-0.19|--|190.0K|--|2021-05-12|May 12, 2021|03/2021|-0.5578|-0.5364|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.8|-0.7283|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.1887|--|429.0K|--|2020-11-13|Nov 13, 2020|09/2019|-0.83|--|3.00M|--|2020-11-13|Nov 13, 2020|12/2019|-0.1|--|2.20M|-- 2021-12-04 08:51:22|01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US09624H2085|2090|BlueLinx Stock Price Today BXC Live Ticker - Investing.com|759.26M|759260000|78.22|169,016|202.36%|24.01-81.23|77.44-81.31|78.63|9706685|1.74|3.18|4.17B|4170000000|24.69|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|4.74|3.92|971M|878.61M|2021-08-03|Aug 03, 2021|06/2021|11.61|4.96|1.31B|1.01B|2021-05-04|May 04, 2021|03/2021|6.29|2.09|1.03B|860.41M|2021-03-03|Mar 03, 2021|12/2020|2.24|0.66|865.42M|788.6M|2020-10-28|Oct 28, 2020|09/2020|4.93|0.5|871.06M|814.08M|2020-08-03|Aug 03, 2020|06/2020|0.8006|0.76|698.78M|619.11M|2020-05-05|May 05, 2020|03/2020|0.0221|-0.1|662.07M|662.4M|2020-03-10|Mar 10, 2020|12/2019|-1.51|0.54|613.45M|613.3M 2021-12-04 08:51:25|01716|16798|/equities/omega-flex|R2000GROWTH||USD|Industrials|Machinery|United States|US6820951043|164|Omega Flex Stock Price Today OFLX Live Ticker - Investing.com|1.12B|1120000000|111.31|8,447|-25.32%|109.9-193.6|109-115.95|114.9|10094322|0.38|43.59|126.18M|126180000|2.55|1.20|1.04%|Feb 10, 2022|2022-02-10||||||||||19|2021-10-20|Oct 20, 2021|09/2021|0.61|--|31.73M|--|2021-07-16|Jul 16, 2021|06/2021|0.61|--|31.97M|--|2021-04-21|Apr 21, 2021|03/2021|0.62|--|30.86M|--|2021-02-11|Feb 11, 2021|12/2020|0.71|--|31.63M|--|2020-10-15|Oct 15, 2020|09/2020|0.48|--|27.09M|--|2020-07-16|Jul 16, 2020|06/2020|0.35|--|21.82M|--|2020-04-16|Apr 16, 2020|03/2020|0.43|--|25.27M|--|2020-02-13|Feb 13, 2020|12/2019|0.55|--|29.73M|-- 2021-12-04 08:51:29|01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||USD|Materials|Chemicals|United States|US74623V1035|38|Purecycle Technologies Holdings Corp Stock Price Today PCT Live Ticker - Investing.com|1.33B|1330000000|10.63|963,221|-13.22%|8.77-35.75|10.27-11.5|11.37|125025204|-|-|-|-|-1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-11|Nov 11, 2021|09/2021|-0.18|-0.1342|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.13|-0.16|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.455|-0.3233|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-15.39|--|0.00|--|2020-11-13|Nov 13, 2020|09/2020|-0.01|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.01|--|--|--|2020-06-05|Jun 05, 2020|03/2020|-0|--|--|--| 2021-12-04 08:51:32|01718|31075|/equities/verastem-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92337C1045|49|Verastem Stock Price Today VSTM Live Ticker - Investing.com|440.89M|440890000|2.420|2,294,725|6.61%|1.87-4.93|2.41-2.62|2.6|182185991|0.68|-|2.02M|2020000|-0.43|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0845|2K|37.5K|2021-08-02|Aug 02, 2021|06/2021|-0.1|-0.0833|500K|50K|2021-05-11|May 11, 2021|03/2021|-0.09|-0.09|1.01M|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.12|-0.085|506K|3.19M|2020-11-09|Nov 09, 2020|09/2020|0.08|0.0433|78.65M|26.6M|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.15|4.31M|4.04M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.22|5.06M|3.96M|2020-03-11|Mar 11, 2020|12/2019|-0.51|-0.46|3.62M|4.49M 2021-12-04 08:51:35|01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US87724P1066|3000|Taylor Morn Home Stock Price Today TMHC Live Ticker - Investing.com|4.03B|4030000000|32.83|900,352|27.99%|22.64-34.05|32.54-33.29|32.91|122890811|1.77|8.78|6.55B|6550000000|3.75|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.34|1.2|1.86B|1.78B|2021-07-29|Jul 29, 2021|06/2021|0.95|0.9989|1.72B|1.73B|2021-04-29|Apr 29, 2021|03/2021|0.75|0.7544|1.42B|1.47B|2021-02-10|Feb 10, 2021|12/2020|0.72|0.8238|1.56B|1.47B|2020-10-28|Oct 28, 2020|09/2020|0.87|0.62|1.7B|1.47B|2020-07-30|Jul 30, 2020|06/2020|0.5|0.49|1.53B|1.52B|2020-05-06|May 06, 2020|03/2020|-0.26|0.44|1.35B|1.17B|2020-02-05|Feb 05, 2020|12/2019|0.51|1.01|1.47B|1.45B 2021-12-04 08:51:39|01720|986076|/equities/atomera-inc|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US04965B1008|21|Atomera Inc Stock Price Today ATOM Live Ticker - Investing.com|471.26M|471260000|20.35|352,337|107.02%|9.63-47.13|19.96-22.32|21.63|23157878|1.46|-|400K|400000|-0.7|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.12|0.00|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.17|-0.14|0.00|0.00|2021-04-28|Apr 28, 2021|03/2021|-0.16|-0.13|400K|400K|2021-02-10|Feb 10, 2021|12/2020|-0.19|-0.16|0.00|0.00|2020-10-29|Oct 29, 2020|09/2020|-0.19|-0.18|0.00|100K|2020-08-05|Aug 05, 2020|06/2020|-0.21|-0.18|0.00|125K|2020-04-30|Apr 30, 2020|03/2020|-0.22|-0.16|62K|80K|2020-02-12|Feb 12, 2020|12/2019|-0.18|-0.17|138K|133.5K 2021-12-04 08:51:42|01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US36831E1082|492|GCM Grosvenor Inc Stock Price Today GCMG Live Ticker - Investing.com|2.05B|2050000000|10.91|242,877|4.6%|9.75-15.36|10.88-11.3|11.23|188271485|-|95.27|599.71M|599710000|0.11|0.40|3.56%|Feb 24, 2022|2022-02-24||||||||||18|2021-11-10|Nov 10, 2021|09/2021|0.13|0.13|118.08M|102.76M|2021-08-10|Aug 10, 2021|06/2021|0.1|0.1021|119.7M|103.2M|2021-05-13|May 13, 2021|03/2021|0.1|0.075|102.1M|98.15M|2021-02-25|Feb 25, 2021|12/2020|0.25|0.17|155.5M|107.35M|2020-12-02|Dec 02, 2020|09/2020|0.14|0.14|102M|101.7M|2020-08-10|Aug 10, 2020|06/2020|-0.01|--|172.7M|--|2020-05-11|May 11, 2020|03/2020|0.01|--|82.62M|--|2020-03-06|Mar 06, 2020|12/2019|0.02|--|101.3M|-- 2021-12-04 08:51:45|01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US86150R1077|79|Stoke Therapeutics Inc Stock Price Today STOK Live Ticker - Investing.com|747.23M|747230000|20.31|161,523|-57.03%|19.9-71.58|19.83-25.12|23.85|36790993|-|-|-|-|-2.09|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||15|2021-11-08|Nov 08, 2021|09/2021|-0.61|-0.5704|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.461|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.46|-0.4217|0.00|0.00|2021-03-09|Mar 09, 2021|12/2020|-0.42|-0.4117|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.41|-0.4089|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.39|-0.35|0.00|--|2020-05-15|May 15, 2020|03/2020|-0.34|-0.36|0.00|--|2020-03-23|Mar 23, 2020|12/2019|-0.31|-0.3|0.00|-- 2021-12-04 08:51:48|01723|101902|/equities/aldeyra-the|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US01438T1060|11|Aldeyra The Stock Price Today ALDX Live Ticker - Investing.com|400.25M|400250000|6.89|609,558|-3.77%|6.47-15.94|6.8-7.4|7.33|58092105|1.67|-|-|-|-1.09|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||29|2021-10-28|Oct 28, 2021|09/2021|-0.27|-0.2629|0.00|-46|2021-08-05|Aug 05, 2021|06/2021|-0.28|-0.2414|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.25|-0.2636|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.29|-0.2833|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.23|-0.2706|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.35|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.34|-0.48|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.48|-0.71|0.00|-- 2021-12-04 08:51:50|01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US7761531083|165|Romeo Power Inc Stock Price Today RMO Live Ticker - Investing.com|478.87M|478870000|3.570|4,911,010|-76.65%|3.47-38.9|3.47-3.82|3.81|134137938|-|15.09|8.79M|8790000|0.25|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||11|2021-11-15|Nov 15, 2021|09/2021|-0.13|-0.28|5.76M|3.15M|2021-08-16|Aug 16, 2021|06/2021|-0.22|-0.1567|926K|2.05M|2021-05-13|May 13, 2021|03/2021|0.62|0.285|1M|1.03M|2021-03-30|Mar 30, 2021|12/2020|-0.2377|--|5M|--|2020-12-02|Dec 02, 2020|09/2020|-0.045|--|500K|--|2020-08-06|Aug 06, 2020|06/2020|-0|--|8.97M|--|2020-05-11|May 11, 2020|03/2020|0.02|--|8.97M|--|2020-03-16|Mar 16, 2020|12/2019|0.01|--|8.97M|-- 2021-12-04 08:51:54|01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US0341641035|2229|The Andersons Stock Price Today ANDE Live Ticker - Investing.com|1.1B|1100000000|33.47|149,156|44.77%|21.35-38.75|33.31-33.82|34.13|32719202|0.71|12.74|11.45B|11450000000|2.63|0.70|2.05%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.41|-0.1425|3B|2.65B|2021-08-03|Aug 03, 2021|06/2021|1.3|0.61|3.27B|2.28B|2021-05-04|May 04, 2021|03/2021|0.45|0.0333|2.64B|2.02B|2021-02-16|Feb 16, 2021|12/2020|0.48|0.4925|2.54B|1.94B|2020-11-03|Nov 03, 2020|09/2020|-0.03|-0.17|1.92B|1.87B|2020-08-04|Aug 04, 2020|06/2020|0.92|-0.45|1.89B|2.11B|2020-05-05|May 05, 2020|03/2020|-1.15|-0.27|1.85B|2.04B|2020-02-12|Feb 12, 2020|12/2019|0.19|0.47|1.89B|2.45B 2021-12-04 08:51:57|01726|102083|/equities/22nd-cntry|R2000GROWTH||USD|Consumer Staples|Tobacco|United States|US90137F1030|67|22nd Century Group Inc Stock Price Today XXII Live Ticker - Investing.com|379.2M|379200000|2.330|1,417,908|35.47%|1.54-6.07|2.295-2.48|2.48|162748483|1.88|-|30.3M|30300000|-0.17|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||25|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.04|7.8M|8.31M|2021-08-05|Aug 05, 2021|06/2021|-0.03|-0.03|8.4M|7.1M|2021-05-06|May 06, 2021|03/2021|-0.03|-0.03|6.8M|--|2021-03-11|Mar 11, 2021|12/2020|-0.05|-0.03|7.3M|6M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.04|7.3M|5.5M|2020-08-06|Aug 06, 2020|06/2020|-0.04|-0.04|6.4M|5M|2020-05-07|May 07, 2020|03/2020|-0.03|--|7.1M|--|2020-03-12|Mar 12, 2020|12/2019|-0.05|--|7.3M|-- 2021-12-04 08:51:59|01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92539P1012|63|Verve Therapeutics Inc Stock Price Today VERV Live Ticker - Investing.com|1.54B|1540000000|31.94|387,469|-|29.6-78|29.86-33.34|32.94|48171010|-|-|-|-|-2.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2020|-0.19|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.47|-0.4525|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-6.66|-0.49|0.00|0.00|2021-06-17|Jun 17, 2021|03/2020|-0.12|--|--|--|2021-06-17|Jun 17, 2021|12/2020|-0.99|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.62|--|0.00|--|| 2021-12-04 08:52:02|01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US3994732069|4159|Groupon Stock Price Today GRPN Live Ticker - Investing.com|571.99M|571990000|19.35|993,394|-39.27%|19.25-64.69|19.23-20.9|20.89|29560392|2.55|6.06|1.09B|1090000000|3.19|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.11|214.17M|213.04M|2021-08-05|Aug 05, 2021|06/2021|0.7381|-0.03|265.96M|244.66M|2021-05-06|May 06, 2021|03/2021|0.25|-0.664|263.82M|224.21M|2021-02-25|Feb 25, 2021|12/2020|0.51|0.2581|343.05M|304.11M|2020-11-05|Nov 05, 2020|09/2020|0.15|-0.9526|304.02M|287.11M|2020-08-06|Aug 06, 2020|06/2020|-0.93|-2.75|395.65M|183.28M|2020-06-16|Jun 16, 2020|03/2020|-1.6|-1.92|374.15M|365.34M|2020-02-18|Feb 18, 2020|12/2019|1.4|0.15|612.32M|704.87M 2021-12-04 08:52:06|01729|16338|/equities/integrated-electr|R2000GROWTH||USD|Industrials|Construction & Engineering|United States|US44951W1062|5229|Integrated Electrical Stock Price Today IESC Live Ticker - Investing.com|1B|1000000000|48.51|51,914|23.12%|40.82-56.24|48.34-51.54|49.73|20685808|1.22|17.38|1.38B|1380000000|2.79|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-12-03|Dec 03, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.99|--|406M|--|2021-04-30|Apr 30, 2021|03/2021|0.61|--|332.0M|--|2021-02-05|Feb 05, 2021|12/2020|0.57|--|314.8M|--|2020-12-07|Dec 07, 2020|09/2020|0.69|--|330.4M|--|2020-08-07|Aug 07, 2020|06/2020|0.58|--|293.1M|--|2020-05-05|May 05, 2020|03/2020|0.3|--|291.3M|--|2020-02-04|Feb 04, 2020|12/2019|0.54|--|276M|-- 2021-12-04 08:52:09|01730|1053090|/equities/funko-inc|R2000GROWTH||USD|Consumer Discretionary|Distributors|United States|US3610081057|1094|Funko Inc Stock Price Today FNKO Live Ticker - Investing.com|802.42M|802420000|15.82|501,687|87%|9.85-27.2|15.72-16.29|16.23|50721835|2.26|15.31|919.53M|919530000|1.03|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.39|0.2722|267.73M|240.74M|2021-08-05|Aug 05, 2021|06/2021|0.4|0.1833|236.11M|205.15M|2021-05-06|May 06, 2021|03/2021|0.24|0.1256|189.18M|178.29M|2021-03-11|Mar 11, 2021|12/2020|0.29|0.1413|226.51M|195.67M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.0978|191.23M|169.34M|2020-08-06|Aug 06, 2020|06/2020|-0.2|-0.41|98.1M|76.66M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.07|136.7M|138.61M|2020-03-05|Mar 05, 2020|12/2019|0.18|0.14|213.55M|213.75M 2021-12-04 08:52:11|01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US74319R1014|1868|PROG Holdings Inc Stock Price Today PRG Live Ticker - Investing.com|2.95B|2950000000|45.14|545,323|-23.05%|39.94-60.5|44.98-47|46.72|65391285|1.88|12.64|4.52B|4520000000|3.7|0.04|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.94|0.8963|650.41M|678.38M|2021-07-29|Jul 29, 2021|06/2021|1.09|0.8125|659.97M|656.57M|2021-04-29|Apr 29, 2021|03/2021|1.22|0.9133|721M|662.56M|2021-02-25|Feb 25, 2021|12/2020|0.95|0.915|605.65M|610.64M|2020-10-29|Oct 29, 2020|09/2020|1.6|1.44|1.05B|1,012M|2020-07-29|Jul 29, 2020|06/2020|0.99|0.78|1.03B|973.20M|2020-05-07|May 07, 2020|03/2020|-4.7|0.77|1.10B|1,047M|2020-02-20|Feb 20, 2020|12/2019|-1.6|1.07|1.00B|1,008M 2021-12-04 08:52:14|01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||USD|Industrials|Air Freight & Logistics|United States|US27875T1016|2593|Echo Global Stock Price Today ECHO Live Ticker - Investing.com|1.28B|1280000000|48.24|712,392|65.72%|26-48.36|48.23-48.26|48.24|26630895|0.79|22.07|3.48B|3480000000|2.19|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.93|0.737|985.6M|928.02M|2021-07-28|Jul 28, 2021|06/2021|0.84|0.598|934.52M|847.37M|2021-04-28|Apr 28, 2021|03/2021|0.61|0.472|800.8M|729.32M|2021-02-03|Feb 03, 2021|12/2020|0.56|0.4359|754.3M|703.44M|2020-10-28|Oct 28, 2020|09/2020|0.4|0.2913|691.5M|605.42M|2020-07-23|Jul 23, 2020|06/2020|0.19|0.12|514.7M|475.22M|2020-04-22|Apr 22, 2020|03/2020|0.19|0.19|551M|551.77M|2020-02-05|Feb 05, 2020|12/2019|0.26|0.24|531.7M|520.4M 2021-12-04 08:52:17|01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US59045L1061|110|Mersana Therapeutics Inc Stock Price Today MRSN Live Ticker - Investing.com|443.7M|443700000|6.17|797,799|-73.16%|6.08-29.09|6.07-6.61|6.64|71911833|2.46|-|40K|40000|-2.14|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.5683|11K|120.5K|2021-08-06|Aug 06, 2021|06/2021|-0.59|-0.4867|11K|170K|2021-05-10|May 10, 2021|03/2021|-0.5|-0.3948|11K|312.8K|2021-02-26|Feb 26, 2021|12/2020|-0.42|-0.3186|10K|202.2K|2020-11-09|Nov 09, 2020|09/2020|-0.33|-0.305|11K|439.2K|2020-08-07|Aug 07, 2020|06/2020|-0.33|-0.29|796K|306K|2020-05-08|May 08, 2020|03/2020|-0.35|-0.37|11K|390.67K|2020-02-28|Feb 28, 2020|12/2019|-0.34|-0.38|42K|583.33K 2021-12-04 08:52:21|01734|940835|/equities/marinus-pharma|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US56854Q2003|100|Marinus Pharmaceuticals Inc Stock Price Today MRNS Live Ticker - Investing.com|342.29M|342290000|9.31|172,103|-35.97%|9.27-20.02|9.27-10.41|10.32|36766355|1.17|-|15.38M|15380000|-2.56|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||27|2021-11-09|Nov 09, 2021|09/2021|-0.53|-0.7333|10.11M|5.16M|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6867|1.91M|2.63M|2021-05-17|May 17, 2021|03/2021|-0.74|-0.4822|1.81M|2.48M|2021-03-09|Mar 09, 2021|12/2020|-0.55|-0.504|1.55M|1.2M|2020-11-09|Nov 09, 2020|09/2020|-0.51|-0.602|171K|478.13K|2020-08-06|Aug 06, 2020|06/2020|-0.64|-0.75|0.00|--|2020-05-04|May 04, 2020|03/2020|-1.28|-0.64|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-1|-0.83|0.00|5M 2021-12-04 08:52:24|01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US81750R1023|155|Seres Therapeutics Inc Stock Price Today MCRB Live Ticker - Investing.com|980.93M|980930000|10.68|1,920,934|-57.74%|5.41-29.9|10.54-11.69|11.43|91847137|3.53|-|155.26M|155260000|-0.4|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.72|-0.0544|126.73M|28.52M|2021-08-03|Aug 03, 2021|06/2021|-0.53|-0.37|5.26M|5.86M|2021-05-04|May 04, 2021|03/2021|-0.39|-0.31|5.72M|6.45M|2021-03-02|Mar 02, 2021|12/2020|-0.2|-0.28|17.57M|6.06M|2020-11-09|Nov 09, 2020|09/2020|-0.36|-0.2557|1.42M|7.27M|2020-07-28|Jul 28, 2020|06/2020|-0.28|-0.26|6.05M|9.54M|2020-05-07|May 07, 2020|03/2020|-0.28|-0.28|8.19M|8.54M|2020-03-02|Mar 02, 2020|12/2019|-0.27|-0.28|7.62M|6.24M 2021-12-04 08:52:26|01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US82024L1035|59|Shattuck Labs Inc Stock Price Today STTK Live Ticker - Investing.com|364.59M|364590000|8.63|328,166|-72.25%|7.88-60.52|8.44-9.13|9|42246539|-|-|1.28M|1280000|-1.55|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||7|2021-11-09|Nov 09, 2021|09/2021|-0.41|-0.445|1.9M|1.98M|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.35|-4.23M|1.98M|2021-05-10|May 10, 2021|03/2021|-0.28|-0.392|2.27M|1.98M|2021-03-15|Mar 15, 2021|12/2020|-0.31|-0.3914|1.34M|2.8M|2020-11-13|Nov 13, 2020|09/2020|-1.54|-0.3451|2.42M|2.8M|2020-10-05|Oct 05, 2020|06/2019|-0.25|--|5.28M|--|2020-09-02|Sep 02, 2020|06/2020|-0.3602|--|6.16M|--| 2021-12-04 08:52:29|01737|1171757|/equities/vine-energy|R2000GROWTH||USD|Energy|Oil, Gas & Consumable Fuels|United States|US92735P1030|113|Vine Energy Inc Stock Price Today VEI Live Ticker - Investing.com|1.32B|1320000000|17.58|277,021|-|10.85-18.42|17.23-17.62|17.07|75259256|-|-|432.34M|432340000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-12-01|Dec 01, 2021|09/2021|0.2|0.2|--|233.99M|2021-08-13|Aug 13, 2021|06/2021|-4.83|0.0798|-64.45M|215.76M|2021-05-17|May 17, 2021|03/2020|-0.37|--|129.9M|--|2021-05-17|May 17, 2021|03/2021|0.05|0.0709|198.58M|198.79M|2021-03-03|Mar 03, 2021|12/2020|-0.16|--|194M|--|2021-02-22|Feb 22, 2021|12/2019|--|--|157.9M|--|2021-02-02|Feb 02, 2021|09/2019|0.34|--|428.6M|--|2021-02-02|Feb 02, 2021|09/2020|-4.25|--|171.5M|-- 2021-12-04 08:52:32|01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|KYG8807B1068|359|Theravance Biopharma Inc Stock Price Today TBPH Live Ticker - Investing.com|572.64M|572640000|7.77|997,216|-54.8%|6.1-22.74|7.76-8.6|8.19|73698388|0.77|-|59.09M|59090000|-3.43|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||28|2021-11-03|Nov 03, 2021|09/2021|-0.48|-0.5675|13.19M|14.4M|2021-08-03|Aug 03, 2021|06/2021|-0.8|-1.02|12.91M|15.41M|2021-05-04|May 04, 2021|03/2021|-1.24|-1.08|14.26M|17.27M|2021-02-23|Feb 23, 2021|12/2020|-0.92|-1.02|18.73M|19.87M|2020-11-05|Nov 05, 2020|09/2020|-1.16|-1.01|18.26M|18.58M|2020-08-06|Aug 06, 2020|06/2020|-1|-1.04|15.01M|19.64M|2020-05-06|May 06, 2020|03/2020|-1.4|-1.08|19.86M|18.13M|2020-02-24|Feb 24, 2020|12/2019|-1.17|-1.12|29.5M|16.84M 2021-12-04 08:52:34|01739|1168028|/equities/908-devices-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US65443P1021|101|908 Devices Inc Stock Price Today MASS Live Ticker - Investing.com|646.44M|646440000|23.17|268,363|-|22.21-79.6|22.83-24.59|24.32|27899932|-|-|32.08M|32080000|-1.47|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||8|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.145|12.55M|12.03M|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.215|8.28M|7.15M|2021-05-13|May 13, 2021|03/2021|-0.22|-0.22|5.5M|5.19M|2021-03-30|Mar 30, 2021|12/2020|-1.48|--|5.7M|--|2020-12-02|Dec 02, 2020|09/2020|-0.065|--|6.02M|--|2020-11-25|Nov 25, 2020|09/2019|-0.15|--|3.45M|--|2020-10-02|Oct 02, 2020|06/2019|-0.25|--|6.18M|--|2020-10-02|Oct 02, 2020|06/2020|-0.03|--|15.13M|-- 2021-12-04 08:52:38|01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US30227M3034|125|Extraction Oil & Gas Inc Stock Price Today XOG Live Ticker - Investing.com|1.77B|1770000000|68.54|228,846|-|18-69.61|67.34-68.73|66.63|25842082|-|2.17|845.7M|845700000|30.71|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||8|2021-11-05|Nov 05, 2021|09/2021|--|2.72|--|219.4M|2021-08-11|Aug 11, 2021|06/2021|0.93|2.13|224M|212.9M|2021-05-24|May 24, 2021|03/2021|5.39|4.73|292.48M|219.4M|2021-03-18|Mar 18, 2021|12/2020|-1.53|0.045|171.36M|161M|2020-11-09|Nov 09, 2020|09/2020|-3.92|--|158.2M|--|2020-08-10|Aug 10, 2020|06/2020|-2.16|--|63.13M|--|2020-05-11|May 11, 2020|03/2020|-0.03|--|165.2M|--|2020-03-12|Mar 12, 2020|12/2019|-9.85|--|285.7M|-- 2021-12-04 08:52:42|01741|6425|/equities/atlanticuss|R2000GROWTH||USD|Financial|Consumer Finance|United States|US04914Y1029|325|CompuCredit Stock Price Today ATLC Live Ticker - Investing.com|851.14M|851140000|56.39|103,340|244.05%|16.34-91.98|55.54-61.25|61.08|15093840|1.46|8.64|493.01M|493010000|6.53|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||20|2021-11-12|Nov 12, 2021|09/2021|1.96|1.73|203.92M|187.47M|2021-08-13|Aug 13, 2021|06/2021|1.56|1.42|179.52M|154.34M|2021-05-17|May 17, 2021|03/2021|2.17|--|143.9M|--|2021-03-31|Mar 31, 2021|12/2020|1.12|--|161.53M|--|2020-11-06|Nov 06, 2020|09/2020|1.72|--|110.4M|--|2020-08-11|Aug 11, 2020|06/2020|0.93|--|107.5M|--|2020-05-13|May 13, 2020|03/2020|0.14|--|122.9M|--|2020-03-06|Mar 06, 2020|12/2019|0.08|--|109.3M|-- 2021-12-04 08:52:46|01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US76118Y1047|14700|Resideo Technologies Inc Stock Price Today REZI Live Ticker - Investing.com|3.83B|3830000000|26.52|701,251|32.2%|17.33-33.25|26.17-27.5|27.33|144386057|-|16.92|5.89B|5890000000|1.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.46|0.4496|1.5B|1.52B|2021-08-05|Aug 05, 2021|06/2021|0.3901|0.3097|1.48B|1.43B|2021-05-06|May 06, 2021|03/2021|0.3302|0.3557|1.42B|1.31B|2021-02-25|Feb 25, 2021|12/2020|0.4406|0.8637|1.5B|1.45B|2020-11-05|Nov 05, 2020|09/2020|0.6511|0.1925|1.36B|1.17B|2020-08-04|Aug 04, 2020|06/2020|0.17|0.11|1.03B|1.02B|2020-05-06|May 06, 2020|03/2020|0.24|0.13|1.18B|1.21B|2020-02-26|Feb 26, 2020|12/2019|0.39|0.28|1.3B|1.28B 2021-12-04 08:52:48|01743|1163765|/equities/novus-capital-corp|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US03783T1034|224|Appharvest Inc Stock Price Today APPH Live Ticker - Investing.com|485.37M|485370000|4.82|1,747,810|-64.61%|4.66-42|4.72-5.08|4.98|100698194|-|-|5.98M|5980000|-7.3|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.2873|543K|350K|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.16|3.14M|5.9M|2021-05-17|May 17, 2021|03/2021|-0.35|-0.28|2.3M|2.3M|2021-02-25|Feb 25, 2021|12/2020|-0.96|-0.5|2.30M|--|2020-12-02|Dec 02, 2020|09/2020|-0.59|--|2.30M|--|2020-08-11|Aug 11, 2020|06/2020|-0.01|--|2.30M|--|2020-06-08|Jun 08, 2020|03/2020|-0|--|2.30M|--| 2021-12-04 08:52:52|01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US68621F1021|910|Organogenesis Holdings Inc Stock Price Today ORGO Live Ticker - Investing.com|1.23B|1230000000|9.54|1,136,406|81.71%|4.56-24.25|9.32-9.64|9.62|128644021|1.36|20.57|446.31M|446310000|0.46|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0625|113.75M|112.24M|2021-08-09|Aug 09, 2021|06/2021|0.15|0.0575|123.2M|105.95M|2021-05-10|May 10, 2021|03/2021|0.07|-0.0185|102.55M|86.09M|2021-03-16|Mar 16, 2021|12/2020|0.16|0.123|106.81M|105.25M|2020-11-09|Nov 09, 2020|09/2020|0.19|-0.08|100.8M|71.95M|2020-08-10|Aug 10, 2020|06/2020|-0.05|-0.23|68.96M|58.82M|2020-05-11|May 11, 2020|03/2020|-0.16|-0.13|61.73M|60.9M|2020-03-09|Mar 09, 2020|12/2019|-0.04|-0.09|74.65M|70.4M 2021-12-04 08:52:54|01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00973Y1082|32|Akero Therapeutics Inc Stock Price Today AKRO Live Ticker - Investing.com|694.28M|694280000|19.90|167,376|-28.8%|17.66-34.87|19.77-20.4|20.43|34888302|-|-|-|-|-2.82|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.8667|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.83|-0.7095|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.43|-0.8971|0.00|0.00|2021-03-16|Mar 16, 2021|12/2020|-0.86|-0.5914|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.63|-0.5933|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.57|-0.61|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.42|-0.57|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.55|-0.58|0.00|-- 2021-12-04 08:52:58|01746|16469|/equities/kopin-corp|R2000GROWTH||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US5006001011|160|Kopin Stock Price Today KOPN Live Ticker - Investing.com|420.94M|420940000|4.700|1,743,680|159.67%|1.68-13.62|4.585-5.08|4.99|89561489|2.11|-|41.6M|41600000|-0.1|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.04|10.89M|10.3M|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.03|9.91M|11.16M|2021-05-04|May 04, 2021|03/2021|-0.05|-0.02|11.68M|11.45M|2021-03-02|Mar 02, 2021|12/2020|0.02|-0.02|13.92M|9.33M|2020-11-03|Nov 03, 2020|09/2020|-0.01|-0.02|9.51M|8.2M|2020-08-04|Aug 04, 2020|06/2020|-0.01|-0.06|8.81M|6.43M|2020-05-05|May 05, 2020|03/2020|-0.04|-0.06|7.88M|5.92M|2020-03-10|Mar 10, 2020|12/2019|-0.09|-0.06|8.73M|8.01M 2021-12-04 08:53:02|01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US53115L1044|1946|Liberty Oilfield Services Inc Stock Price Today LBRT Live Ticker - Investing.com|1.61B|1610000000|8.94|1,751,321|-12.61%|8.5-17.78|8.63-9.22|8.95|180170922|2.89|-|2.04B|2040000000|-1.13|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.1024|653.73M|616.82M|2021-07-27|Jul 27, 2021|06/2021|-0.29|-0.0982|581.29M|594.54M|2021-04-28|Apr 28, 2021|03/2021|-0.21|-0.2184|552M|497.49M|2021-02-04|Feb 04, 2021|12/2020|-0.41|-0.3554|257.59M|193.75M|2020-10-28|Oct 28, 2020|09/2020|-0.41|-0.4359|147.5M|132.87M|2020-07-28|Jul 28, 2020|06/2020|-0.55|-0.45|88.36M|98.46M|2020-04-28|Apr 28, 2020|03/2020|0.02|-0.06|472.34M|409.84M|2020-02-05|Feb 05, 2020|12/2019|-0.15|-0.07|397.97M|423M 2021-12-04 08:53:05|01748|1163507|/equities/vital-farms-inc|R2000GROWTH||USD|Consumer Staples|Food Products|United States|US92847W1036|215|Vital Farms Inc Stock Price Today VITL Live Ticker - Investing.com|669.87M|669870000|16.62|262,237|-42.29%|15.14-31.24|16.37-17.41|17.36|40305246|-|150.99|237.49M|237490000|0.11|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0514|64.63M|63.67M|2021-08-10|Aug 10, 2021|06/2021|0.09|-0.0167|60.32M|58.26M|2021-05-11|May 11, 2021|03/2021|0.08|-0.0122|58.55M|56.36M|2021-03-24|Mar 24, 2021|12/2020|-0.02|-0.0134|53.99M|51.98M|2020-11-10|Nov 10, 2020|09/2020|0.04|0.01|53.37M|51.77M|2020-09-10|Sep 10, 2020|06/2020|0.16|0.14|59.34M|57.84M|2020-07-09|Jul 09, 2020|03/2019|0.08|--|32.95M|--|2020-07-09|Jul 09, 2020|06/2019|0.07|--|32.29M|-- 2021-12-04 08:53:07|01749|15765|/equities/century-casinos|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1564921005|2423|Century Casinos Stock Price Today CNTY Live Ticker - Investing.com|391.21M|391210000|13.21|144,699|102.92%|5.91-16.44|12.82-13.45|13.24|29614814|3.04|17.38|366.02M|366020000|0.76|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||27|2021-11-05|Nov 05, 2021|09/2021|0.36|0.2714|116.61M|106.7M|2021-08-06|Aug 06, 2021|06/2021|0.22|0.0298|92.19M|85.3M|2021-05-07|May 07, 2021|03/2021|-0.05|-0.1467|72.42M|66.63M|2021-03-12|Mar 12, 2021|12/2020|0.22|-0.0195|84.8M|87.3M|2020-11-06|Nov 06, 2020|09/2020|0.1308|0.0621|95.71M|87.09M|2020-08-07|Aug 07, 2020|06/2020|-0.416|-0.7|36.1M|20.66M|2020-05-20|May 20, 2020|03/2020|-1.57|-0.22|87.66M|85.26M|2020-03-13|Mar 13, 2020|12/2019|-0.6685|0.05|67.24M|61.73M 2021-12-04 08:53:10|01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US93148P1021|988|Walker&Dunlop Stock Price Today WD Live Ticker - Investing.com|4.7B|4700000000|146.65|125,882|81.72%|77.77-156.77|145.79-151.57|149.54|32038216|1.23|18.01|1.2B|1200000000|8.3|2.00|1.34%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.21|2.07|346.29M|311.43M|2021-08-05|Aug 05, 2021|06/2021|1.73|2.05|281.41M|274.33M|2021-05-06|May 06, 2021|03/2021|1.79|1.94|224.29M|246.03M|2021-02-04|Feb 04, 2021|12/2020|2.59|1.47|349.71M|228.57M|2020-10-29|Oct 29, 2020|09/2020|1.66|1.21|247.02M|206.73M|2020-08-05|Aug 05, 2020|06/2020|1.95|1.06|252.83M|201.73M|2020-05-06|May 06, 2020|03/2020|1.49|1.33|234.16M|193.23M|2020-02-05|Feb 05, 2020|12/2019|1.34|1.29|217.19M|205.5M 2021-12-04 08:53:14|01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US84833T1034|89|Spero Therapeutics Inc Stock Price Today SPRO Live Ticker - Investing.com|438.31M|438310000|13.56|98,085|-22.29%|11.75-23.64|13.18-14|14.05|32323617|1.52|-|17.42M|17420000|-2.67|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.6633|3.06M|4.47M|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.75|5.15M|4.53M|2021-05-06|May 06, 2021|03/2021|-0.66|-0.6267|7.3M|3.75M|2021-03-11|Mar 11, 2021|12/2020|-0.68|-0.732|1.91M|3.67M|2020-11-05|Nov 05, 2020|09/2020|-0.86|-0.874|4M|3.01M|2020-08-06|Aug 06, 2020|06/2020|-0.85|-1.12|1.68M|3.31M|2020-05-08|May 08, 2020|03/2020|-1.22|-1.24|1.7M|3.44M|2020-03-16|Mar 16, 2020|12/2019|-1.32|-1.07|3.63M|3.91M 2021-12-04 08:53:17|01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US37892E1029|1480|Systemax Stock Price Today GIC Live Ticker - Investing.com|1.52B|1520000000|40.10|32,905|32.56%|30.06-45.97|39.62-40.36|40.29|37813547|0.51|23.06|1.08B|1080000000|1.75|0.64|1.59%|Mar 01, 2022|2022-03-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.61|0.48|277.4M|263.96M|2021-08-03|Aug 03, 2021|06/2021|0.55|0.36|272.6M|274.91M|2021-05-04|May 04, 2021|03/2021|0.14|0.325|251.1M|250.7M|2021-02-23|Feb 23, 2021|12/2020|0.42|0.445|273.9M|258.46M|2020-10-27|Oct 27, 2020|09/2020|0.64|0.405|285.7M|259.43M|2020-07-28|Jul 28, 2020|06/2020|0.4|0.2|242.1M|208.05M|2020-04-28|Apr 28, 2020|03/2020|0.21|0.26|227.3M|234.59M|2020-02-25|Feb 25, 2020|12/2019|0.3|0.25|222.2M|223.07M 2021-12-04 08:53:20|01753|32540|/equities/brightcove|R2000GROWTH||USD|Information Technology|IT Services|United States|US10921T1016|693|Brightcove Stock Price Today BCOV Live Ticker - Investing.com|394.47M|394470000|9.60|287,783|-44.48%|9.2-25.26|9.26-9.65|9.46|41090876|0.69|57.46|212.14M|212140000|0.17|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.05|0.02|52.16M|50.94M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0267|51.47M|50.15M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.1033|54.82M|53.46M|2021-02-17|Feb 17, 2021|12/2020|0.14|0.06|53.69M|49.79M|2020-10-21|Oct 21, 2020|09/2020|0.11|0.11|49.08M|46.31M|2020-07-22|Jul 22, 2020|06/2020|0.07|-0.03|47.93M|44.88M|2020-04-29|Apr 29, 2020|03/2020|0.04|0.04|46.65M|47.17M|2020-02-19|Feb 19, 2020|12/2019|0.06|0.05|47.6M|47.84M 2021-12-04 08:53:22|01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US74017N1054|450|Precigen Inc Stock Price Today PGEN Live Ticker - Investing.com|758.73M|758730000|3.670|1,225,388|-56.67%|3.42-11.1|3.65-4.15|3.99|206738499|2.3|-|98.98M|98980000|-0.37|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||30|2021-11-11|Nov 11, 2021|09/2021|-0.15|-0.156|21.56M|20.61M|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1242|33.58M|21.06M|2021-05-12|May 12, 2021|03/2021|-0.11|-0.13|24.51M|24M|2021-03-01|Mar 01, 2021|12/2020|-0.23|-0.17|19.33M|21.2M|2020-11-09|Nov 09, 2020|09/2020|-0.18|-0.14|23.58M|17.7M|2020-08-10|Aug 10, 2020|06/2020|-0.26|-0.14|30.42M|16.14M|2020-05-06|May 06, 2020|03/2020|-0.1357|-0.24|29.84M|10.5M|2020-03-02|Mar 02, 2020|12/2019|-0.2523|-0.25|17M|23.4M 2021-12-04 08:53:28|01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US38267D1090|946|Goosehead Insurance Inc Stock Price Today GSHD Live Ticker - Investing.com|4.7B|4700000000|125.86|165,725|9.56%|78.86-181.3|122.95-130.79|129|37343921|0.52|328.30|145.73M|145730000|0.38|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1521|41.68M|39.77M|2021-07-28|Jul 28, 2021|06/2021|0.13|0.1815|38.17M|37.69M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.0604|31.23M|28.69M|2021-02-23|Feb 23, 2021|12/2020|0.19|0.1791|34.65M|31.29M|2020-10-29|Oct 29, 2020|09/2020|0.23|0.1175|32.02M|28.06M|2020-07-30|Jul 30, 2020|06/2020|0.25|0.1|29.92M|24.23M|2020-04-30|Apr 30, 2020|03/2020|0.00|0.03|20.43M|20.61M|2020-03-12|Mar 12, 2020|12/2019|0.13|0.06|23.37M|20.3M 2021-12-04 08:53:31|01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US01345P1066|90|Biodel Stock Price Today ALBO Live Ticker - Investing.com|424.9M|424900000|22.04|152,042|-41.55%|21.99-43.41|21.88-23.58|23.55|19278634|1.43|-|10.78M|10780000|-2.58|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.9|0.465|3.66M|27.83M|2021-08-05|Aug 05, 2021|06/2021|-1.9|-1.99|2.43M|1.98M|2021-05-06|May 06, 2021|03/2021|-2.29|-1.8|1.97M|2.13M|2021-02-25|Feb 25, 2021|12/2020|-1.3|-1.98|2.72M|2.82M|2020-11-05|Nov 05, 2020|09/2020|-1.96|-1.53|2.13M|1.85M|2020-08-06|Aug 06, 2020|06/2020|-1.38|-1.65|1.91M|1.23M|2020-05-07|May 07, 2020|03/2020|-2.23|-1.39|1.55M|1.29M|2020-03-02|Mar 02, 2020|12/2019|-0.57|-1.64|6.43M|1.53M 2021-12-04 08:53:34|01757|941754|/equities/avita-medical-ltd|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US05380C1027|108|Avita Medical Ltd Stock Price Today RCEL Live Ticker - Investing.com|327.05M|327050000|12.90|92,782|-39.44%|12.86-28.49|12.85-13.6|13.48|124627465|1.09|-|31.19M|31190000|-0.95|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||16|2021-11-08|Nov 08, 2021|09/2021|-0.24|-0.38|7.02M|7.1M|2021-08-26|Aug 26, 2021|06/2021|-0.19|-0.292|10.3M|8.28M|2021-05-13|May 13, 2021|03/2021|-0.26|-0.3501|8.77M|7.33M|2021-02-11|Feb 11, 2021|12/2020|-0.26|-0.4879|5.1M|4.94M|2020-11-10|Nov 10, 2020|09/2020|-0.48|-0.2675|5.06M|5.1M|2020-08-28|Aug 28, 2020|06/2020|-0.6|-0.16|3.88M|3.88M|2020-04-28|Apr 28, 2020|03/2020|-0.1393|-0.09|5.27M|4.78M|2020-02-18|Feb 18, 2020|12/2019|-0.0662|--|3.75M|3.75M 2021-12-04 08:53:37|01758|42593|/equities/karyopharm-thera|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US48576U1060|432|Karyopharm Therapeutics Inc Stock Price Today KPTI Live Ticker - Investing.com|507.68M|507680000|6.72|1,787,087|-59.57%|4.42-18|6.66-7.29|7.28|75547498|-0.02|-|118.65M|118650000|-2.76|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.69|-0.6733|37.69M|26.21M|2021-08-05|Aug 05, 2021|06/2021|-0.71|-0.745|22.6M|26.3M|2021-05-03|May 03, 2021|03/2021|-0.77|-0.7089|23.26M|25.89M|2021-02-11|Feb 11, 2021|12/2020|-0.59|-0.592|35.1M|28.61M|2020-11-02|Nov 02, 2020|09/2020|-0.73|-0.703|21.33M|23.02M|2020-08-04|Aug 04, 2020|06/2020|-0.63|-0.58|33.51M|28.41M|2020-05-05|May 05, 2020|03/2020|-0.78|-0.69|18.14M|21.47M|2020-02-13|Feb 13, 2020|12/2019|-0.76|-0.67|18.1M|16.34M 2021-12-04 08:53:41|01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US0193301092|1770|Allied Motion Stock Price Today AMOT Live Ticker - Investing.com|598.61M|598610000|40.27|30,150|41.96%|27.47-44.7|39.38-41.72|41.3|14865018|1.75|23.08|399.73M|399730000|1.74|0.10|0.24%|Mar 16, 2022|2022-03-16||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.41|0.2967|102.7M|102.57M|2021-08-04|Aug 04, 2021|06/2021|0.33|0.26|97.43M|100.23M|2021-05-05|May 05, 2021|03/2021|0.32|0.2|97.4M|93.42M|2021-03-10|Mar 10, 2021|12/2020|0.1867|0.2267|90.22M|86.59M|2020-11-04|Nov 04, 2020|09/2020|0.42|0.2667|94.65M|89.96M|2020-08-05|Aug 05, 2020|06/2020|0.32|0.05|88.04M|80.74M|2020-05-06|May 06, 2020|03/2020|0.44|0.23|93.81M|86.74M|2020-03-11|Mar 11, 2020|12/2019|0.37|0.31|87.93M|87.32M 2021-12-04 08:53:45|01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US9871841089|108|The York Water Stock Price Today YORW Live Ticker - Investing.com|611.59M|611590000|46.67|43,941|1.57%|40.7-53.77|46.34-47.94|47.61|13104609|0.35|36.55|54.78M|54780000|1.28|0.78|1.64%|Mar 08, 2022|2022-03-08||||||||||29|2021-11-05|Nov 05, 2021|09/2021|0.36|0.39|14.5M|15M|2021-08-05|Aug 05, 2021|06/2021|0.35|0.33|13.8M|14M|2021-05-04|May 04, 2021|03/2021|0.28|0.3|13.08M|13M|2021-03-09|Mar 09, 2021|12/2020|0.28|0.26|13.4M|13M|2020-11-06|Nov 06, 2020|09/2020|0.36|0.34|14.26M|14M|2020-08-06|Aug 06, 2020|06/2020|0.32|0.28|13.32M|13M|2020-05-05|May 05, 2020|03/2020|0.31|0.23|12.88M|12M|2020-03-10|Mar 10, 2020|12/2019|0.26|0.3|13.02M|13M 2021-12-04 08:53:48|01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US4228191023|1676|Heidrick&Struggles Stock Price Today HSII Live Ticker - Investing.com|855.17M|855170000|43.65|119,795|62.63%|26.59-50.03|42.86-44.27|43.67|19591527|0.8|13.37|883.47M|883470000|3.26|0.60|1.37%|Feb 28, 2022|2022-02-28||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.11|0.8533|263.83M|250.73M|2021-07-26|Jul 26, 2021|06/2021|1.14|0.7733|259.98M|219.87M|2021-04-26|Apr 26, 2021|03/2021|0.86|0.5275|193.66M|163.55M|2021-02-22|Feb 22, 2021|12/2020|0.59|0.38|160.99M|145.18M|2020-10-26|Oct 26, 2020|09/2020|0.39|0.1375|143.54M|127.72M|2020-07-27|Jul 27, 2020|06/2020|0.37|0.13|145.6M|127.33M|2020-04-27|Apr 27, 2020|03/2020|0.4505|0.5|171.48M|167.43M|2020-02-24|Feb 24, 2020|12/2019|0.54|0.54|180.03M|176.4M 2021-12-04 08:53:51|01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US70931T1034|1|PennyMac Mortgage Stock Price Today PMT Live Ticker - Investing.com|1.73B|1730000000|17.86|843,223|0.9%|16.86-21.53|17.78-18.16|18.03|97006694|1.1|13.65|1.15B|1150000000|1.32|1.88|10.43%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.45|0.5011|47.85M|186.22M|2021-08-05|Aug 05, 2021|06/2021|0.32|0.601|121.57M|182.03M|2021-05-06|May 06, 2021|03/2021|0.67|0.6195|201.4M|193.96M|2021-02-04|Feb 04, 2021|12/2020|0.78|0.695|196.53M|196.24M|2020-11-05|Nov 05, 2020|09/2020|0.94|0.7278|221.01M|189.99M|2020-08-06|Aug 06, 2020|06/2020|4.51|0.96|558.32M|197.51M|2020-05-07|May 07, 2020|03/2020|-5.99|0.18|-506.5M|120.16M|2020-02-06|Feb 06, 2020|12/2019|0.55|0.54|155.04M|128.4M 2021-12-04 08:53:54|01763|986081|/equities/pavmed-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US70387R1068|25|PAVmed Inc Stock Price Today PAVM Live Ticker - Investing.com|284.89M|284890000|3.240|2,413,496|57.28%|1.63-9.7|3.155-3.47|3.45|87930411|0.14|-|200K|200000|-0.58|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||22|2021-11-16|Nov 16, 2021|09/2021|-0.49|-0.14|200K|275K|2021-08-12|Aug 12, 2021|06/2021|-0.14|-0.1|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.13|-0.12|0.00|0.00|2021-02-22|Feb 22, 2021|12/2020|-0.17|-0.115|0.00|0.00|2020-11-17|Nov 17, 2020|09/2020|-0.11|-0.11|0.00|0.00|2020-08-18|Aug 18, 2020|06/2020|-0.13|-0.11|0.00|1.3M|2020-05-21|May 21, 2020|03/2020|-0.33|-0.11|0.00|1.3M|2020-04-09|Apr 09, 2020|12/2019|-0.19|-0.11|0.00|144K 2021-12-04 08:53:57|01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4495851085|171|IGM Biosciences Inc Stock Price Today IGMS Live Ticker - Investing.com|1.56B|1560000000|47.94|172,999|-21.33%|44.8-133|47.2-50.4|49.45|32461714|-|-|-|-|-4.22|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||13|2021-11-04|Nov 04, 2021|09/2021|-1.32|-1.33|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.16|-1.16|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.95|-0.96|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.79|-0.8456|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.66|-0.6813|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.62|-0.64|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.58|-0.54|0.00|--|2020-05-07|May 07, 2020|03/2019|-0.26|--|--|-- 2021-12-04 08:54:00|01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US13803R1023|370|Canoo Inc Stock Price Today GOEV Live Ticker - Investing.com|2.43B|2430000000|10.190|5,957,863|-16.27%|5.75-24.9|10.09-11.34|11.4|238630287|-|-|2.55M|2550000|-1.71|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||11|2021-11-15|Nov 15, 2021|09/2021|-0.35|-0.44|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.5|-0.355|-250K|-500K|2021-05-17|May 17, 2021|03/2021|-0.07|-0.23|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.08|-0.14|0.00|3M|2020-12-02|Dec 02, 2020|09/2020|-15.27|--|2.6M|--|2020-08-07|Aug 07, 2020|06/2020|-0.01|--|2.55M|--|2020-05-06|May 06, 2020|03/2020|0.03|--|2.55M|--|2020-03-16|Mar 16, 2020|12/2019|0.02|--|2.55M|-- 2021-12-04 08:54:03|01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US9004502061|277|Turtle Beach Corp Stock Price Today HEAR Live Ticker - Investing.com|390.88M|390880000|24.36|321,830|23.34%|19.1-38.67|23.74-24.68|24.23|16045984|1.52|14.71|389.83M|389830000|1.66|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.26|0.0467|85.31M|78.44M|2021-08-05|Aug 05, 2021|06/2021|0.14|-0.07|78.56M|70.17M|2021-05-05|May 05, 2021|03/2021|0.52|0.4567|93.05M|88.01M|2021-03-04|Mar 04, 2021|12/2020|0.84|0.795|132.91M|131.3M|2020-11-05|Nov 05, 2020|09/2020|1.05|0.25|112.49M|86.73M|2020-08-06|Aug 06, 2020|06/2020|0.42|0.37|79.68M|75.36M|2020-05-07|May 07, 2020|03/2020|-0.23|-0.74|35.01M|29.59M|2020-03-10|Mar 10, 2020|12/2019|0.83|0.73|101.76M|101.37M 2021-12-04 08:54:10|01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3765491010|0|Gladstone Land Stock Price Today LAND Live Ticker - Investing.com|987.7M|987700000|28.70|333,130|95.97%|14.17-30.4|28.38-30.41|30.32|34414791|0.54|-|67.63M|67630000|-0.35|0.54|1.79%|Feb 22, 2022|2022-02-22||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.052|-0.056|19.59M|18.14M|2021-08-10|Aug 10, 2021|06/2021|-0.117|-0.0867|16.89M|16.64M|2021-05-11|May 11, 2021|03/2021|-0.08|-0.05|16.03M|16.02M|2021-02-24|Feb 24, 2021|12/2020|-0.1|-0.03|15.12M|14.6M|2020-11-10|Nov 10, 2020|09/2020|-0.04|-0.0325|13.99M|13.99M|2020-08-05|Aug 05, 2020|06/2020|-0.095|-0.08|12.64M|12.7M|2020-05-06|May 06, 2020|03/2020|0.045|0.04|15.28M|13.78M|2020-02-19|Feb 19, 2020|12/2019|-0.03|-0.05|13.49M|12.17M 2021-12-04 08:54:13|01768|15541|/equities/biodelivery|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US09060J1060|176|BioDelivery Sciences Stock Price Today BDSI Live Ticker - Investing.com|254.89M|254890000|2.580|1,053,769|-32.81%|2.57-4.98|2.57-2.71|2.71|98795939|0.85|8.61|165.72M|165720000|0.3|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.07|0.055|41.1M|42.04M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0486|41.4M|41.83M|2021-05-06|May 06, 2021|03/2021|0.05|0.0633|41M|41.07M|2021-03-10|Mar 10, 2021|12/2020|0.1|0.086|42.17M|41.01M|2020-11-05|Nov 05, 2020|09/2020|0.09|0.0543|39.44M|39.31M|2020-08-05|Aug 05, 2020|06/2020|0.01|0.03|36.6M|36.4M|2020-05-07|May 07, 2020|03/2020|0.05|0.02|38.3M|33.43M|2020-03-12|Mar 12, 2020|12/2019|-0.0034|0.01|31.6M|31.01M 2021-12-04 08:54:17|01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||USD|Industrials|Commercial Services & Supplies|United States|US7244791007|11500|Pitney Stock Price Today PBI Live Ticker - Investing.com|1.17B|1170000000|6.620|2,283,033|16.55%|5.18-15.5|6.57-6.94|6.83|176064604|2.58|68.66|3.72B|3720000000|0.1|0.20|2.93%|Feb 01, 2022|2022-02-01||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.08|0.07|875.45M|892.29M|2021-08-03|Aug 03, 2021|06/2021|0.11|0.05|899.2M|895.46M|2021-04-30|Apr 30, 2021|03/2021|0.07|0.044|915.2M|873.82M|2021-02-02|Feb 02, 2021|12/2020|0.13|0.096|1.03B|938.7M|2020-10-30|Oct 30, 2020|09/2020|0.08|0.05|891.9M|851.56M|2020-07-30|Jul 30, 2020|06/2020|0.04|-0.01|837.49M|702.07M|2020-05-04|May 04, 2020|03/2020|0.05|0.08|796.27M|766.85M|2020-02-04|Feb 04, 2020|12/2019|0.14|0.12|831.34M|846.76M 2021-12-04 08:54:20|01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||USD|Industrials|Road & Rail|United States|US23753F1075|4304|Daseke Inc Stock Price Today DSKE Live Ticker - Investing.com|596.15M|596150000|9.540|470,041|37.66%|4.97-10.71|9.46-9.88|9.67|62489273|2.1|14.06|1.5B|1500000000|0.68|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.3|0.3233|424.6M|423.29M|2021-08-03|Aug 03, 2021|06/2021|0.49|0.0933|404M|369.45M|2021-05-07|May 07, 2021|03/2021|-0.13|-0.0433|333.9M|334.43M|2021-01-29|Jan 29, 2021|12/2020|0.09|-0.03|335.6M|331.58M|2020-10-30|Oct 30, 2020|09/2020|0.22|-0.03|375.8M|356.97M|2020-08-06|Aug 06, 2020|06/2020|-0.01|-0.09|351.7M|368.4M|2020-05-07|May 07, 2020|03/2020|-0.29|-0.07|391M|387.5M|2020-03-10|Mar 10, 2020|12/2019|-0.31|-0.2|403M|401.37M 2021-12-04 08:54:23|01771|1056454|/equities/cue-biopharma|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US22978P1066|51|Cue Biopharma Stock Price Today CUE Live Ticker - Investing.com|361.12M|361120000|11.37|312,261|-15.65%|9.65-18.42|11.03-12.55|12.29|31760946|1.48|-|7.17M|7170000|-1.52|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-0.41|-0.385|2.40M|2.4M|2021-08-17|Aug 17, 2021|06/2021|-0.33|-0.417|2.74M|1.06M|2021-05-17|May 17, 2021|03/2021|-0.41|-0.3787|1.55M|585.6K|2021-03-16|Mar 16, 2021|12/2020|-0.37|-0.3499|475K|1.49M|2020-11-17|Nov 17, 2020|09/2020|-0.34|-0.364|704K|1.27M|2020-08-31|Aug 31, 2020|06/2020|-0.38|-0.41|1.08M|930K|2020-05-19|May 19, 2020|03/2020|-0.48|-0.33|900K|1.36M|2020-03-17|Mar 17, 2020|12/2019|-0.37|-0.45|1.05M|836K 2021-12-04 08:54:27|01772|16807|/equities/omeros-corp|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6821431029|277|Omeros Stock Price Today OMER Live Ticker - Investing.com|429.67M|429670000|6.87|1,550,625|-51.82%|5.45-23.85|6.45-7.2|7.32|62542268|0.7|-|90.51M|90510000|-1.99|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.4713|30M|27.96M|2021-08-09|Aug 09, 2021|06/2021|-0.46|-0.5779|28.82M|24.27M|2021-05-10|May 10, 2021|03/2021|-0.57|-0.528|21.06M|20.53M|2021-03-01|Mar 01, 2021|12/2020|-0.6|-0.6913|10.63M|14.91M|2020-11-09|Nov 09, 2020|09/2020|-0.66|-0.486|26.11M|20.82M|2020-08-10|Aug 10, 2020|06/2020|-0.61|-0.59|13.53M|17.1M|2020-05-11|May 11, 2020|03/2020|-0.53|-0.34|23.54M|30.43M|2020-03-02|Mar 02, 2020|12/2019|-0.58|-0.4|33.42M|31.74M 2021-12-04 08:54:30|01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US29275Y1029|11400|Enersys Stock Price Today ENS Live Ticker - Investing.com|3.11B|3110000000|74.27|292,930|-8.65%|72.13-104.47|72.5-75.38|74.67|41891298|1.42|21.33|3.17B|3170000000|3.5|0.70|0.94%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.01|1.07|791.4M|807.07M|2021-08-11|Aug 11, 2021|06/2021|1.25|1.2|814.9M|811.6M|2021-05-20|May 20, 2021|03/2021|1.3|1.28|813.5M|801.01M|2021-02-10|Feb 10, 2021|12/2020|1.27|1.19|751.1M|761.07M|2020-11-11|Nov 11, 2020|09/2020|1|0.982|708.4M|723.61M|2020-08-12|Aug 12, 2020|06/2020|0.92|0.67|704.9M|690.3M|2020-06-01|Jun 01, 2020|03/2020|1.11|1.17|781.8M|771.66M|2020-02-05|Feb 05, 2020|12/2019|1.04|1.13|763.7M|785.85M 2021-12-04 08:54:34|01774|40985|/equities/epizyme-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US29428V1044|304|Epizyme Stock Price Today EPZM Live Ticker - Investing.com|304.41M|304410000|2.930|1,065,154|-77.46%|2.83-13.3|2.91-3.17|3.1|103895022|1.05|-|34.22M|34220000|-2.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.64|-0.48|5.2M|8.65M|2021-08-09|Aug 09, 2021|06/2021|-0.63|-0.6166|13.01M|8.99M|2021-05-06|May 06, 2021|03/2021|-0.69|-0.574|7.63M|6.87M|2021-02-23|Feb 23, 2021|12/2020|-0.65|-0.581|8.38M|6.55M|2020-11-06|Nov 06, 2020|09/2020|-0.55|-0.6041|3.57M|5.89M|2020-08-04|Aug 04, 2020|06/2020|-0.58|-0.62|2.47M|5.08M|2020-05-04|May 04, 2020|03/2020|-0.51|-0.75|1.35M|3.28M|2020-02-24|Feb 24, 2020|12/2019|-0.59|-0.5|4.29M|3.7M 2021-12-04 08:54:37|01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US9282981086|21600|Vishay Intertechnology Stock Price Today VSH Live Ticker - Investing.com|2.98B|2980000000|20.60|832,944|5.32%|19-26.5|20.41-20.95|20.79|144807880|1.34|10.11|3.06B|3060000000|2.06|0.40|1.92%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.63|0.65|813.66M|832.73M|2021-08-10|Aug 10, 2021|06/2021|0.61|0.5925|819.12M|821.22M|2021-05-04|May 04, 2021|03/2021|0.46|0.4421|764.63M|753.54M|2021-02-09|Feb 09, 2021|12/2020|0.28|0.2867|667.18M|652.71M|2020-11-03|Nov 03, 2020|09/2020|0.25|0.23|640.16M|621.86M|2020-08-04|Aug 04, 2020|06/2020|0.18|0.08|581.72M|562.8M|2020-05-12|May 12, 2020|03/2020|0.21|0.14|612.84M|596.24M|2020-02-04|Feb 04, 2020|12/2019|0.13|0.18|609.58M|600.35M 2021-12-04 08:54:40|01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US92536C1036|339|Female Health Stock Price Today VERU Live Ticker - Investing.com|484.98M|484980000|6.060|726,890|84.76%|3.21-24.46|6.03-6.97|6.95|80029748|0.54|59.46|57.37M|57370000|0.1|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||31|2021-12-02|Dec 02, 2021|09/2021|-0.0505|-0.092|15.65M|18.17M|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.06|17.66M|14.1M|2021-05-12|May 12, 2021|03/2021|-0.04|-0.038|13.34M|14.29M|2021-02-10|Feb 10, 2021|12/2020|0.23|-0.0475|14.62M|10.92M|2020-12-09|Dec 09, 2020|09/2020|-0.17|-0.0367|11.75M|10.61M|2020-08-13|Aug 13, 2020|06/2020|-0.05|-0.03|10.32M|10.74M|2020-05-13|May 13, 2020|03/2020|-0.01|-0.04|9.94M|10.97M|2020-02-12|Feb 12, 2020|12/2019|-0.05|-0.02|10.58M|8.77M 2021-12-04 08:54:43|01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92840H2022|26|VistaGen Therapeutics Inc Stock Price Today VTGN Live Ticker - Investing.com|333.5M|333500000|1.670|1,196,652|114.46%|0.721-3.55|1.66-1.809|1.8|199702333|0.93|-|1.46M|1460000|-0.38|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0575|358K|351.37K|2021-08-12|Aug 12, 2021|06/2021|-0.04|-0.0533|354.1K|394.63K|2021-06-30|Jun 30, 2021|03/2021|-0.2|-0.05|442K|309.2K|2021-02-11|Feb 11, 2021|12/2020|-0.07|-0.0533|313.6K|334K|2020-11-12|Nov 12, 2020|09/2020|-0.05|-0.0233|334K|2.5M|2020-08-13|Aug 13, 2020|06/2020|-0.07|-0.11|0.00|--|2020-06-29|Jun 29, 2020|03/2020|-0.5|-0.08|334.0K|--|2020-02-13|Feb 13, 2020|12/2019|-0.15|-0.22|0.00|-- 2021-12-04 08:54:45|01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US75955J4022|14|Relmada Therapeutics Inc Stock Price Today RLMD Live Ticker - Investing.com|296.8M|296800000|16.93|89,432|-51.48%|16.53-40|16.8-18.15|17.85|17530830|0.18|-|-|-|-6.61|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||16|2021-11-11|Nov 11, 2021|09/2021|-2.44|-1.6|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-1.56|-1.47|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-1.34|-1.4|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-1.28|-1.1|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-1.05|-1.05|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.73|-0.72|0.00|--|2020-06-03|Jun 03, 2020|03/2020|-0.72|-0.72|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.38|-0.29|--|-- 2021-12-04 08:54:49|01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US46583P1021|80|IVERIC bio Inc Stock Price Today ISEE Live Ticker - Investing.com|1.62B|1620000000|14.100|4,910,605|121.35%|4.96-19.32|13.88-15|14.86|114641279|1.37|-|-|-|-1.12|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.23|-0.2776|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.24|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-0.29|-0.2494|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.27|-0.255|0.00|0.00|2020-11-02|Nov 02, 2020|09/2020|-0.27|-0.205|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.32|-0.27|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.28|-0.34|0.00|--|2020-02-27|Feb 27, 2020|12/2019|-0.39|-0.25|0.00|-- 2021-12-04 08:54:52|01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1508376076|44|Cel-Sci Stock Price Today CVM Live Ticker - Investing.com|367.46M|367460000|8.54|611,825|-28.36%|7.08-40.91|8.38-9.91|9.74|43028150|2.2|-|30K|30000|-0.86|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||23|2021-08-16|Aug 16, 2021|06/2021|-0.25|-0.13|0.00|100K|2021-05-18|May 18, 2021|03/2021|-0.28|-0.19|0.00|100K|2021-02-16|Feb 16, 2021|12/2020|-0.21|-0.15|0.00|--|2020-12-30|Dec 30, 2020|09/2020|-0.14|-0.135|0.00|50K|2020-08-11|Aug 11, 2020|06/2020|-0.27|-0.15|195.87K|50K|2020-05-11|May 11, 2020|03/2020|-0.25|-0.17|298.73K|100K|2020-02-10|Feb 10, 2020|12/2019|-0.16|-0.15|0.00|--|2019-12-16|Dec 16, 2019|09/2019|-0.15|-0.09|100K|100K 2021-12-04 08:54:55|01781|1055906|/equities/curo-group-holdings|R2000GROWTH||USD|Financial|Consumer Finance|United States|US23131L1070|3900|Curo Group Holdings Corp Stock Price Today CURO Live Ticker - Investing.com|643.6M|643600000|15.91|174,766|86.52%|7.67-20.81|15.77-16.52|16.4|40452336|2.77|7.94|931.04M|931040000|2.07|0.44|2.68%|Feb 03, 2022|2022-02-03||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.15|0.1037|209.28M|206.55M|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3188|187.69M|190.24M|2021-05-03|May 03, 2021|03/2021|0.69|0.1984|196.6M|207.52M|2021-02-04|Feb 04, 2021|12/2020|0.2|0.172|202.08M|200.09M|2020-10-29|Oct 29, 2020|09/2020|0.27|0.118|182M|195.71M|2020-08-03|Aug 03, 2020|06/2020|0.53|0.38|182.51M|196.55M|2020-04-30|Apr 30, 2020|03/2020|0.77|0.89|280.81M|280.22M|2020-02-05|Feb 05, 2020|12/2019|0.8|0.78|302.29M|304.32M 2021-12-04 08:54:57|01782|1172578|/equities/latham-group|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US51819L1070|2000|Latham Group Inc Stock Price Today SWIM Live Ticker - Investing.com|3.01B|3010000000|25.10|478,500|-|12.69-34.69|24.42-26.42|25.9|119849589|-|-|491.6M|491600000|-0.54|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-10|Nov 10, 2021|09/2020|0.18|--|127.5M|--|2021-11-10|Nov 10, 2021|09/2021|0.1743|0.1488|161.96M|158.87M|2021-08-05|Aug 05, 2021|06/2020|0.14|--|112.8M|--|2021-08-05|Aug 05, 2021|06/2021|-0.49|0.145|180.89M|175.51M|2021-06-03|Jun 03, 2021|03/2020|-0.13|--|51.13M|--|2021-06-03|Jun 03, 2021|03/2021|0.12|0.1167|148.7M|143.01M|2021-03-03|Mar 03, 2021|12/2020|0.055|--|114.8M|--| 2021-12-04 08:55:00|01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4834971032|70|Kalvista Pharmaceuticals Inc Stock Price Today KALV Live Ticker - Investing.com|302.05M|302050000|12.36|215,248|-33.3%|12.12-44.88|12.12-13.64|13.45|24437866|2|-|-|-|-2.46|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||26|2021-09-09|Sep 09, 2021|07/2021|-0.66|-0.7133|0.00|0.00|2021-07-13|Jul 13, 2021|04/2021|-0.65|-0.532|0.00|0.00|2021-03-11|Mar 11, 2021|01/2021|-0.56|-0.5957|0.00|0.00|2020-12-10|Dec 10, 2020|10/2020|-0.58|-0.6714|0.00|0.00|2020-09-14|Sep 14, 2020|07/2020|-0.61|-0.6|0.00|1.5M|2020-07-01|Jul 01, 2020|04/2020|-0.37|-0.65|3.82M|1.9M|2020-03-10|Mar 10, 2020|01/2020|-0.52|-0.26|1.58M|10.08M|2019-12-03|Dec 03, 2019|10/2019|-0.33|-0.55|3.92M|3.27M 2021-12-04 08:55:03|01784|17175|/equities/siga-technologies|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US8269171067|42|SIGA Stock Price Today SIGA Live Ticker - Investing.com|566.99M|566990000|7.650|356,882|9.13%|5.66-9.82|7.59-7.91|7.93|74116295|0.42|36.45|56.04M|56040000|0.21|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-04|Nov 04, 2021|09/2021|-0.04|--|4.85M|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|8.65M|--|2021-05-06|May 06, 2021|03/2021|-0.02|--|4.8M|--|2021-03-04|Mar 04, 2021|12/2020|0.26|--|37.73M|--|2020-11-05|Nov 05, 2020|09/2020|0.31|--|44.3M|--|2020-08-06|Aug 06, 2020|06/2020|0.26|--|40.3M|--|2020-05-06|May 06, 2020|03/2020|-0.11|--|2.62M|--|2020-03-05|Mar 05, 2020|12/2019|-0.15|--|26.74M|-- 2021-12-04 08:55:07|01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US1013881065|2344|Bottomline Stock Price Today EPAY Live Ticker - Investing.com|1.97B|1970000000|43.72|330,572|-7.92%|36.05-55.09|43.45-45.4|45.32|45173486|1.36|-|482.65M|482650000|-0.5|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2464|123.61M|122.01M|2021-08-10|Aug 10, 2021|06/2021|0.27|0.2649|122.13M|122.88M|2021-05-04|May 04, 2021|03/2021|0.27|0.2629|120.89M|120.98M|2021-02-02|Feb 02, 2021|12/2020|0.3|0.28|116.02M|113.78M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.2731|112.37M|110.63M|2020-08-06|Aug 06, 2020|06/2020|0.26|0.25|110.64M|109.18M|2020-05-06|May 06, 2020|03/2020|0.27|0.32|111.72M|112.94M|2020-01-30|Jan 30, 2020|12/2019|0.33|0.32|111.69M|109.07M 2021-12-04 08:55:09|01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75629V1044|330|Recursion Pharmaceuticals Inc Stock Price Today RXRX Live Ticker - Investing.com|2.99B|2990000000|17.72|1,038,392|-|15.25-42.81|16.85-19.11|19.01|168993073|-|-|7.64M|7640000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.28|2.5M|2.68M|2021-08-13|Aug 13, 2021|06/2020|-1.3|--|186.0K|--|2021-08-13|Aug 13, 2021|06/2021|-0.31|-0.2333|2.5M|2.73M|2021-05-12|May 12, 2021|03/2021|-1.33|-0.2367|2.5M|2.68M|2021-03-03|Mar 03, 2021|12/2020|-0.25|--|2.7M|--||| 2021-12-04 08:55:11|01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00534A1025|0|Adagio Therapeutics Inc Stock Price Today ADGI Live Ticker - Investing.com|5.1B|5100000000|45.83|1,280,987|-|17.38-78.82|43-47.37|46.49|111251660|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-15|Nov 15, 2021|09/2021|-0.98|-0.735|0.00|0.00|2021-09-20|Sep 20, 2021|06/2021|-0.18|-0.795|0.00|0.00|2021-07-16|Jul 16, 2021|03/2021|-2.14|--|--|--||||| 2021-12-04 08:55:13|01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US7291391057|90|Pliant Therapeutics Inc Stock Price Today PLRX Live Ticker - Investing.com|442.2M|442200000|12.27|141,076|-56.58%|12.19-43.92|12.15-13.57|13.2|36038994|-|-|10.03M|10030000|-2.57|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.75|-0.6904|1.61M|3.17M|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.6702|1.79M|4.17M|2021-05-10|May 10, 2021|03/2021|-0.64|-0.6047|2.17M|4.23M|2021-03-16|Mar 16, 2021|12/2020|-0.54|-0.7124|4.47M|3.37M|2020-11-10|Nov 10, 2020|09/2020|-0.47|-0.8486|4.81M|2.5M|2020-08-11|Aug 11, 2020|06/2019|-0.49|--|57.05M|--|2020-06-03|Jun 03, 2020|03/2020|0.36|--|28.9M|--|2020-05-26|May 26, 2020|12/2018|-1.03|--|57.05M|-- 2021-12-04 08:55:16|01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US98423F1093|386|Xometry Inc Stock Price Today XMTR Live Ticker - Investing.com|1.93B|1930000000|43.38|294,158|-|40.9-97.57|42.33-46.4|46.13|44390865|-|-|189.22M|189220000|-1.1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.3023|56.73M|54.38M|2021-08-12|Aug 12, 2021|06/2021|-1.46|-0.3102|50.59M|48.3M|2021-06-21|Jun 21, 2021|03/2020|-0.2|--|26.69M|--|2021-06-21|Jun 21, 2021|06/2020|-0.14|--|34.78M|--|2021-06-21|Jun 21, 2021|09/2020|-0.35|--|41.95M|--|2021-06-04|Jun 04, 2021|12/2020|-0.24|--|37.98M|--|2021-06-02|Jun 02, 2021|03/2021|-1.2|--|43.92M|--| 2021-12-04 08:55:19|01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US4791671088|1200|Johnson Outdoors Stock Price Today JOUT Live Ticker - Investing.com|980.49M|980490000|97.59|20,371|15.26%|86.4-154.18|95.65-99.77|100.41|10047011|0.89|10.73|750.08M|750080000|9.1|1.20|1.20%|Feb 04, 2022|2022-02-04||||||||||32|2021-08-09|Aug 09, 2021|06/2021|2.83|2.5|213.57M|198.68M|2021-05-07|May 07, 2021|03/2021|2.74|2.44|206.16M|195.85M|2021-02-05|Feb 05, 2021|12/2020|1.96|0.89|165.67M|145.36M|2020-12-11|Dec 11, 2020|09/2020|1.53|0.8|164.68M|125.45M|2020-07-31|Jul 31, 2020|06/2020|1.27|1.82|138.39M|157.6M|2020-05-05|May 05, 2020|03/2020|2.02|1.6|163.08M|161.37M|2020-01-31|Jan 31, 2020|12/2019|0.64|0.5|128.05M|107.62M|2019-12-06|Dec 06, 2019|09/2019|0.39|-0.11|104.02M|94.18M 2021-12-04 08:55:22|01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media & Services|United States|US58450V1044|117|Mediaalpha Inc Stock Price Today MAX Live Ticker - Investing.com|866.8M|866800000|14.41|284,269|-60.55%|14.12-69.01|14.09-14.96|14.84|60152512|-|-|673.9M|673900000|-0.97|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.1|0.0056|152.75M|161.71M|2021-08-12|Aug 12, 2021|06/2021|-0.01|0.0125|157.35M|158.68M|2021-05-13|May 13, 2021|03/2021|0.00|0.0055|173.6M|173.7M|2021-03-11|Mar 11, 2021|12/2020|-0.335|0.055|190.2M|190.2M|2020-12-10|Dec 10, 2020|09/2020|0.078|0.0859|151.55M|151.45M|2020-10-05|Oct 05, 2020|03/2020|6.81|--|119.4M|--|2020-09-02|Sep 02, 2020|06/2020|0.1728|--|123.6M|--| 2021-12-04 08:55:26|01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US3596781092|0|Full House Resorts Inc Stock Price Today FLL Live Ticker - Investing.com|292.65M|292650000|8.550|275,688|129.22%|3.41-12.18|8.53-9.319|9.2|34227493|1.82|32.02|175.16M|175160000|0.27|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.13|0.0403|47.24M|43.17M|2021-08-10|Aug 10, 2021|06/2021|0.1655|0.0929|47.44M|45.59M|2021-05-10|May 10, 2021|03/2021|-0.1262|-0.0114|42.21M|37.79M|2021-03-08|Mar 08, 2021|12/2020|0.1286|0.1513|38.27M|38.14M|2020-11-05|Nov 05, 2020|09/2020|0.28|-0.0275|41.96M|36.96M|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.38|14.51M|10.13M|2020-05-13|May 13, 2020|03/2020|-0.22|-0.07|30.85M|37.57M|2020-03-12|Mar 12, 2020|12/2019|-0.1499|-0.04|39.02M|40.46M 2021-12-04 08:55:30|01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0400476075|363|Arena Stock Price Today ARNA Live Ticker - Investing.com|3.04B|3040000000|49.55|478,251|-24.13%|45.5-85|48.43-53.91|53.17|61328323|0.38|-|40K|40000|-9.69|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-3.21|-2.55|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-2.4|-2.2|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-1.98|-2.15|0.00|0.00|2021-02-23|Feb 23, 2021|12/2020|-2.1|-1.85|37K|509.83K|2020-11-09|Nov 09, 2020|09/2020|-1.69|-1.87|20K|1.19M|2020-08-05|Aug 05, 2020|06/2020|-1.61|-2.03|0.00|1.47M|2020-05-07|May 07, 2020|03/2020|-2|-2.28|262K|1.58M|2020-02-26|Feb 26, 2020|12/2019|-1.76|-1.55|3M|1.75M 2021-12-04 08:55:32|01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US53228F1012|4450|Lifestance Health Group Inc Stock Price Today LFST Live Ticker - Investing.com|3.24B|3240000000|8.67|1,179,605|-|7.64-29.81|8.29-8.94|8.92|374148648|-|-|595.64M|595640000|-0.71|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2020|-0.01|--|102.0M|--|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.0297|173.84M|171.31M|2021-08-11|Aug 11, 2021|06/2021|-0.22|-0.0285|160.55M|155.99M|2021-06-06|Jun 06, 2021|03/2020|0.01|--|73.11M|--|2021-06-02|Jun 02, 2021|03/2021|-0.03|--|143.1M|--|2021-04-12|Apr 12, 2021|12/2020|-0.1|--|377.2M|--|| 2021-12-04 08:55:36|01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||USD|Industrials|Road & Rail|United States|US9507551086|12292|Werner Stock Price Today WERN Live Ticker - Investing.com|3.06B|3060000000|45.80|624,439|14.96%|38.54-49.74|44.54-45.88|44.78|66884251|0.78|12.89|2.59B|2590000000|3.55|0.48|1.07%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.79|0.9555|702.89M|703.78M|2021-07-29|Jul 29, 2021|06/2021|0.86|0.8706|649.81M|648.67M|2021-04-28|Apr 28, 2021|03/2021|0.68|0.6329|616.45M|609.97M|2021-02-04|Feb 04, 2021|12/2020|0.89|0.7859|620.3M|615.62M|2020-10-28|Oct 28, 2020|09/2020|0.69|0.644|590.21M|601.15M|2020-07-29|Jul 29, 2020|06/2020|0.62|0.41|568.96M|563.48M|2020-04-28|Apr 28, 2020|03/2020|0.4|0.35|592.7M|576.41M|2020-02-05|Feb 05, 2020|12/2019|0.67|0.6|621.79M|628.99M 2021-12-04 08:55:40|01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||USD|Materials|Containers & Packaging|United States|US6284641098|2400|Myers Industries Stock Price Today MYE Live Ticker - Investing.com|701.23M|701230000|19.35|95,942|10.13%|17.55-23.98|19.12-19.51|19.43|36239195|1.46|24.26|699.33M|699330000|0.81|0.54|2.78%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.23|0.26|200.06M|197.03M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.275|187.4M|182.76M|2021-05-06|May 06, 2021|03/2021|0.22|0.18|174.43M|161.05M|2021-03-11|Mar 11, 2021|12/2020|0.11|0.1633|137.47M|128.83M|2020-10-29|Oct 29, 2020|09/2020|0.3|0.14|132.26M|119.9M|2020-07-30|Jul 30, 2020|06/2020|0.23|0.13|118.39M|107.29M|2020-05-06|May 06, 2020|03/2020|0.22|0.2|122.25M|138.4M|2020-03-03|Mar 03, 2020|12/2019|0.12|0.12|116.82M|127.57M 2021-12-04 08:55:42|01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US1263271058|336|CS Disco LLC Stock Price Today LAW Live Ticker - Investing.com|2.05B|2050000000|35.62|407,338|-|34.06-69.41|33.94-37|36.43|57624792|-|-|99.72M|99720000|-0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.2159|29.85M|25.79M|2021-09-03|Sep 03, 2021|06/2020|-0.1|--|15.73M|--|2021-09-02|Sep 02, 2021|06/2021|-0.16|-0.1837|29.55M|29.11M|2021-07-22|Jul 22, 2021|09/2020|-0.06|--|17.86M|--|2021-07-22|Jul 22, 2021|12/2020|-0.05|--|19.19M|--|2021-06-02|Jun 02, 2021|03/2021|-0.18|--|21.13M|--|| 2021-12-04 08:55:46|01798|15639|/equities/calamp-corp|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US1281261099|983|CalAmp Stock Price Today CAMP Live Ticker - Investing.com|335.85M|335850000|9.36|140,869|-2.5%|8.9-14.51|9.25-9.58|9.51|35881936|2.47|-|303.51M|303510000|-0.25|N/A|N/A|Apr 19, 2022|2022-04-19||||||||||33|2021-09-23|Sep 23, 2021|08/2021|0.08|0.0617|79.01M|79.91M|2021-06-24|Jun 24, 2021|05/2021|0.08|0.07|79.67M|80.25M|2021-04-22|Apr 22, 2021|02/2021|0.14|0.0543|81.95M|83.68M|2020-12-17|Dec 17, 2020|11/2020|0.07|0.0214|88.01M|82.98M|2020-09-24|Sep 24, 2020|08/2020|-0.03|-0.0013|83.54M|76.84M|2020-06-25|Jun 25, 2020|05/2020|0.02|-0.05|80.22M|75.29M|2020-05-05|May 05, 2020|02/2020|0.03|0.02|87.2M|85.94M|2019-12-19|Dec 19, 2019|11/2019|0.15|0.15|96.6M|95.11M 2021-12-04 08:55:49|01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US3621LQ1099|122|G1 Therapeutics Inc Stock Price Today GTHX Live Ticker - Investing.com|452.86M|452860000|10.65|939,816|-45.19%|10.54-36.9|10.51-12.13|12.06|42522148|2.18|-|42.23M|42230000|-3.25|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-1|-1.02|4.86M|4.78M|2021-08-04|Aug 04, 2021|06/2021|-0.94|-0.9759|6.6M|2.77M|2021-05-05|May 05, 2021|03/2021|-0.65|-1.07|14.22M|775K|2021-02-24|Feb 24, 2021|12/2020|-0.67|-0.8991|16.55M|4.64M|2020-11-04|Nov 04, 2020|09/2020|-0.31|-0.305|26.6M|28.57M|2020-08-05|Aug 05, 2020|06/2020|-0.83|-0.83|2.14M|2.11M|2020-05-06|May 06, 2020|03/2020|-0.82|-0.98|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.94|-0.96|0.00|-- 2021-12-04 08:55:51|01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US10920V1070|1430|Bright Health Group Inc Stock Price Today BHG Live Ticker - Investing.com|2.11B|2110000000|3.36|2,358,933|-|3.07-17.93|3.07-3.41|3.28|628315180|-|-|4.27B|4270000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.14|--|840.5M|--|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.146|1.08B|1.07B|2021-08-11|Aug 11, 2021|06/2020|-0.03|--|294.6M|--|2021-08-03|Aug 03, 2021|06/2021|-0.28|-0.1598|1.11B|1.04B|2021-06-15|Jun 15, 2021|03/2020|-0.01|--|195.6M|--|2021-06-15|Jun 15, 2021|12/2020|-0.4|--|1.20B|--|2021-06-02|Jun 02, 2021|03/2021|-0.05|--|874.56M|--| 2021-12-04 08:55:53|01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US68339B1044|547|ON24 Inc Stock Price Today ONTF Live Ticker - Investing.com|752.05M|752050000|15.81|803,036|-|15.07-80.03|15.31-16.24|16.13|47567984|-|-|204.87M|204870000|-0.31|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.0834|49.36M|48.04M|2021-08-10|Aug 10, 2021|06/2021|0.04|0.0016|52.12M|51.06M|2021-05-12|May 12, 2021|03/2021|0.05|0.0093|50.1M|48.86M|2021-03-17|Mar 17, 2021|12/2020|0.57|0.5343|53.29M|52.49M|2021-01-08|Jan 08, 2021|09/2019|-0.56|--|65.19M|--|2021-01-08|Jan 08, 2021|09/2020|0.05|--|103.7M|--|| 2021-12-04 08:55:56|01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US4448632038|10|KaloBios Stock Price Today HGEN Live Ticker - Investing.com|349.09M|349090000|5.47|2,619,919|-41.18%|5.37-29.2|5.36-5.99|5.98|63818233|-1.82|-|2.88M|2880000|-4.19|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||28|2021-11-12|Nov 12, 2021|09/2021|-1.12|-0.9841|1M|1.02M|2021-08-12|Aug 12, 2021|06/2021|-1.2|-0.8616|1.04M|796.67K|2021-05-13|May 13, 2021|03/2021|-1.25|-0.64|500K|497.5K|2021-03-10|Mar 10, 2021|12/2020|-0.63|-0.672|312K|0.00|2020-11-11|Nov 11, 2020|09/2020|-0.71|-0.5767|0.00|0.00|2020-09-28|Sep 28, 2020|06/2020|-0.78|--|0.00|--|2020-05-07|May 07, 2020|03/2020|-1.46|--|312.0K|--|2020-03-31|Mar 31, 2020|12/2019|-1.46|--|312.0K|-- 2021-12-04 08:55:59|01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US01626L1052|86|Aligos Therapeutics Inc Stock Price Today ALGS Live Ticker - Investing.com|555.72M|555720000|13.04|202,023|-22.89%|12.69-37.51|12.72-13.7|13.7|42616191|-|-|3.99M|3990000|-3.27|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.78|-0.8148|1.54M|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.79|-0.8067|1.55M|0.00|2021-05-10|May 10, 2021|03/2020|-0.54|--|910.0K|--|2021-05-10|May 10, 2021|03/2021|-0.74|-0.74|910K|936.67K|2021-03-23|Mar 23, 2021|12/2020|-1.09|-0.9|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.65|-0.7467|0.00|0.00|2020-09-25|Sep 25, 2020|06/2019|-0.54|--|--|--|2020-09-25|Sep 25, 2020|12/2019|-1.42|--|910.0K|-- 2021-12-04 08:56:02|01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23284F1057|145|CytomX Therapeutics Inc Stock Price Today CTMX Live Ticker - Investing.com|431.3M|431300000|6.610|678,518|-9.08%|4.28-10.05|6.61-6.97|6.9|65249116|0.68|-|66.22M|66220000|-1.21|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.3128|17.59M|18.38M|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.3193|16.29M|16.96M|2021-05-06|May 06, 2021|03/2021|-0.26|-0.3458|15.97M|16.25M|2021-02-24|Feb 24, 2021|12/2020|-0.31|-0.5036|16.4M|16.09M|2020-11-05|Nov 05, 2020|09/2020|-0.32|-0.4763|17.79M|17.14M|2020-08-06|Aug 06, 2020|06/2020|-0.34|0.16|16.61M|52.99M|2020-05-07|May 07, 2020|03/2020|0.26|-0.51|49.59M|17.35M|2020-02-27|Feb 27, 2020|12/2019|-0.79|-0.47|8.29M|17.37M 2021-12-04 08:56:05|01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US00973N1028|164|Akoustis Technologies Inc Stock Price Today AKTS Live Ticker - Investing.com|326.84M|326840000|6.28|506,642|-18.23%|6.2-19.14|6.19-6.55|6.52|52045019|1.3|-|7.86M|7860000|-0.97|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||21|2021-11-01|Nov 01, 2021|09/2021|-0.25|-0.21|1.87M|2.01M|2021-08-30|Aug 30, 2021|06/2021|-0.2|-0.235|2.16M|2.5M|2021-05-03|May 03, 2021|03/2021|-0.15|-0.2767|2.5M|2.26M|2021-02-01|Feb 01, 2021|12/2020|-0.3|-0.235|1.31M|1.02M|2020-11-02|Nov 02, 2020|09/2020|-0.31|-0.2433|636K|529.17K|2020-08-24|Aug 24, 2020|06/2020|-0.27|-0.25|366K|431.5K|2020-05-04|May 04, 2020|03/2020|-0.21|-0.26|363K|509.57K|2020-02-03|Feb 03, 2020|12/2019|-0.3|-0.24|518K|551.43K 2021-12-04 08:56:08|01806|1011049|/equities/shotspotter-inc|R2000GROWTH||USD|Information Technology|Software|United States|US82536T1079|157|Shotspotter Inc Stock Price Today SSTI Live Ticker - Investing.com|388.57M|388570000|33.28|38,573|-0.42%|30-53.97|32.38-35.21|35.03|11675860|1.35|-|56.83M|56830000|-0.12|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.08|0.0086|14.55M|14.97M|2021-08-10|Aug 10, 2021|06/2021|-0.02|0.0214|14.62M|14.92M|2021-05-11|May 11, 2021|03/2021|0.01|0.0071|15.01M|13.46M|2021-02-25|Feb 25, 2021|12/2020|-0.02|0.0457|12.65M|11.71M|2020-11-09|Nov 09, 2020|09/2020|0.05|0.0343|11.35M|11.2M|2020-08-06|Aug 06, 2020|06/2020|0.07|0.01|11.28M|10.73M|2020-05-07|May 07, 2020|03/2020|0.00|0.03|10.46M|10.84M|2020-02-18|Feb 18, 2020|12/2019|0.11|0.04|10.92M|10.51M 2021-12-04 08:56:12|01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US28238P1093|1960|eHealth Stock Price Today EHTH Live Ticker - Investing.com|628.56M|628560000|23.82|681,430|-68.72%|21-93.19|23.43-24.63|24.47|26388112|-0.15|-|588M|588000000|-1.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-1.78|-1.11|63.91M|93.67M|2021-07-29|Jul 29, 2021|06/2021|-0.45|-0.597|96.56M|90.81M|2021-04-29|Apr 29, 2021|03/2021|0.36|0.0295|134.21M|110.05M|2021-02-18|Feb 18, 2021|12/2020|2.32|2.82|293.32M|324.12M|2020-10-22|Oct 22, 2020|09/2020|-0.36|-0.5806|94.28M|86.08M|2020-07-23|Jul 23, 2020|06/2020|0.07|-0.12|88.77M|81.74M|2020-04-23|Apr 23, 2020|03/2020|0.39|0.22|106.41M|87.66M|2020-02-20|Feb 20, 2020|12/2019|4.13|2.43|301.75M|231.62M 2021-12-04 08:56:14|01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US22766M1099|328|CrossFirst Bankshares Inc Stock Price Today CFB Live Ticker - Investing.com|740.36M|740360000|14.54|102,132|54.19%|9.72-15.67|14.52-14.66|14.71|50918788|-|13.35|100.55M|100550000|1.09|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||11|2021-10-18|Oct 18, 2021|09/2021|0.5056|0.306|40.7M|46.49M|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2632|48.2M|45.5M|2021-04-22|Apr 22, 2021|03/2021|0.23|0.1948|45.3M|43.81M|2021-01-28|Jan 28, 2021|12/2020|0.1566|0.163|44.5M|44.19M|2020-10-20|Oct 20, 2020|09/2020|0.15|0.1507|43.4M|43.46M|2020-07-23|Jul 23, 2020|06/2020|-0.14|0.06|43.8M|42.39M|2020-04-23|Apr 23, 2020|03/2020|0.074|0.17|40.3M|40.29M|2020-01-23|Jan 23, 2020|12/2019|0.2191|0.21|39.4M|39.74M 2021-12-04 08:56:16|01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68062P1066|61|Olema Pharmaceuticals Inc Stock Price Today OLMA Live Ticker - Investing.com|416.13M|416130000|10.47|725,594|-79.4%|8.25-54.88|9.41-10.69|9.4|39745137|-|-|-|-|-1.52|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.45|-0.4347|0.00|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.06|--|--|--|2021-08-10|Aug 10, 2021|06/2021|-0.42|-0.38|0.00|0.00|2021-05-11|May 11, 2021|03/2020|-0.04|--|--|--|2021-05-11|May 11, 2021|03/2021|-0.4|-0.46|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.5|-0.245|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.495|--|0.00|--|2020-11-19|Nov 19, 2020|09/2019|-0.09|--|--|-- 2021-12-04 08:56:19|01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US5011471027|75|Krystal Biotech Inc Stock Price Today KRYS Live Ticker - Investing.com|1.7B|1700000000|68.11|366,427|26.95%|38.86-102.99|67.35-71.97|70.8|24906201|0.98|-|-|-|-2.71|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.7588|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7575|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.74|-0.617|0.00|0.00|2021-03-01|Mar 01, 2021|12/2020|-0.53|-0.606|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.49|-0.4689|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.37|-0.45|0.00|--|2020-05-04|May 04, 2020|03/2020|-0.31|-0.44|0.00|--|2020-03-10|Mar 10, 2020|12/2019|-0.29|-0.33|0.00|-- 2021-12-04 08:56:22|01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||USD|Industrials|Construction & Engineering|United States|US62945V1098|3056|NV5 Global Inc Stock Price Today NVEE Live Ticker - Investing.com|1.98B|1980000000|128.53|116,594|74.54%|69.75-133.26|126.46-130.57|129.43|15401051|0.86|51.24|679.32M|679320000|2.51|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-09|Nov 09, 2021|09/2021|1.25|1.15|185.55M|186.66M|2021-08-10|Aug 10, 2021|06/2021|1.34|1|179.5M|174.09M|2021-05-12|May 12, 2021|03/2021|0.88|0.8425|153.1M|161.28M|2021-03-02|Mar 02, 2021|12/2020|0.82|0.7771|161.18M|159.56M|2020-11-11|Nov 11, 2020|09/2020|1.13|0.7|169.95M|156.35M|2020-08-05|Aug 05, 2020|06/2020|0.93|0.59|162.69M|151.31M|2020-05-07|May 07, 2020|03/2020|0.84|0.86|165.48M|161.17M|2020-02-26|Feb 26, 2020|12/2019|0.64|0.79|132.6M|138.08M 2021-12-04 08:56:25|01812|1050151|/equities/arcimoto|R2000GROWTH||USD|Consumer Discretionary|Automobiles|United States|US0395871009|198|Arcimoto Inc Stock Price Today FUV Live Ticker - Investing.com|337.47M|337470000|8.98|737,010|-28.16%|7.32-36.8|8.6-9.35|9.28|37580288|2.41|-|4.22M|4220000|-0.86|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.2|1.5M|1.88M|2021-08-16|Aug 16, 2021|06/2021|-0.23|-0.16|717K|2.09M|2021-05-17|May 17, 2021|03/2021|-0.13|-0.122|1.39M|1.38M|2021-03-31|Mar 31, 2021|12/2020|-0.18|-0.112|630K|1.46M|2020-11-16|Nov 16, 2020|09/2020|-0.15|-0.1267|683.9K|944.8K|2020-08-19|Aug 19, 2020|06/2020|-0.15|-0.11|268.54K|280.75K|2020-06-11|Jun 11, 2020|03/2020|-0.15|-0.17|616.8K|1.27M|2020-04-14|Apr 14, 2020|12/2019|-0.2|-0.2|947.85K|800.83K 2021-12-04 08:56:28|01813|16459|/equities/kirklands|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US4974981056|2850|Kirklands Stock Price Today KIRK Live Ticker - Investing.com|182.73M|182730000|14.17|372,480|-23.69%|13.21-34.45|13.2-15.63|15.48|12895352|1.93|6.06|579.89M|579890000|2.34|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||32|2021-12-02|Dec 02, 2021|10/2021|0.51|0.5767|143.63M|146.13M|2021-09-02|Sep 02, 2021|07/2021|-0.01|-0.0233|114.79M|115.54M|2021-06-01|Jun 01, 2021|04/2021|0.12|0.02|123.57M|128.01M|2021-03-12|Mar 12, 2021|01/2021|1.4|1.4|194.92M|195M|2020-12-03|Dec 03, 2020|10/2020|0.66|0.105|146.61M|145.42M|2020-09-03|Sep 03, 2020|07/2020|0.02|-0.88|124.72M|110.97M|2020-06-04|Jun 04, 2020|04/2020|-1.29|-0.52|77.25M|119.16M|2020-03-13|Mar 13, 2020|01/2020|0.59|0.67|209.41M|209.4M 2021-12-04 08:56:31|01814|50983|/equities/mri-interventions|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US18507C1036|67|Clearpoint Neuro Inc Stock Price Today CLPT Live Ticker - Investing.com|289.35M|289350000|12.24|226,750|22.52%|9.12-31.11|11.82-13.24|13.03|23639616|1.04|-|15.73M|15730000|-0.58|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-11-09|Nov 09, 2021|09/2021|-0.18|-0.16|4.57M|4M|2021-08-10|Aug 10, 2021|06/2021|-0.17|-0.135|3.41M|3.69M|2021-05-11|May 11, 2021|03/2021|-0.13|-0.145|4.03M|3.27M|2021-03-04|Mar 04, 2021|12/2020|-0.09|-0.13|3.72M|3.24M|2020-11-10|Nov 10, 2020|09/2020|-0.09|-0.14|3.52M|2.47M|2020-08-12|Aug 12, 2020|06/2020|-0.11|-0.16|2.48M|1.88M|2020-05-12|May 12, 2020|03/2020|-0.13|-0.18|3.12M|3.54M|2020-02-12|Feb 12, 2020|12/2019|-0.11|--|3.21M|-- 2021-12-04 08:56:35|01815|1172512|/equities/esports-technologies|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US29667L1061|10|Esports Technologies Inc Stock Price Today EBET Live Ticker - Investing.com|301.94M|301940000|22.82|112,381|-|18.72-54|21.75-25.06|23.85|13231333|-|-|130K|130000|-0.86|N/A|N/A|-|1970-01-01||||||||||6|2021-08-13|Aug 13, 2021|06/2020|-0|--|63.74K|--|2021-08-13|Aug 13, 2021|06/2021|-0.38|--|41.36K|--|2021-05-17|May 17, 2021|03/2021|-0.22|--|33.83K|--|2021-04-13|Apr 13, 2021|09/2020|-0.05|--|195.8K|--|2021-04-13|Apr 13, 2021|12/2019|-0|--|37.13K|--|2021-04-13|Apr 13, 2021|12/2020|-0.22|--|10.79K|--|| 2021-12-04 08:56:38|01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US0952291005|846|Blucora Stock Price Today BCOR Live Ticker - Investing.com|790.7M|790700000|16.23|261,159|28%|12.68-18.83|15.75-16.25|16.19|48718718|1.68|-|862.02M|862020000|-0.42|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.26|-0.3667|174.17M|165.71M|2021-08-04|Aug 04, 2021|06/2021|1.28|1.14|254.31M|252M|2021-05-05|May 05, 2021|03/2021|1.04|0.9633|278.38M|279.12M|2021-02-17|Feb 17, 2021|12/2020|-0.19|-0.2967|155.16M|146.15M|2020-11-09|Nov 09, 2020|09/2020|0.31|0.1933|175.4M|173.57M|2020-08-05|Aug 05, 2020|06/2020|0.09|0.54|161.12M|186.56M|2020-05-06|May 06, 2020|03/2020|0.9|1.58|263.32M|274.99M|2020-02-19|Feb 19, 2020|12/2019|-0.1|-0.22|149.42M|150.12M 2021-12-04 08:56:41|01817|17614|/equities/ziopharm-oncology|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US98973P1012|105|ZIOPHARM Stock Price Today ZIOP Live Ticker - Investing.com|261.85M|261850000|1.220|3,394,386|-55.64%|1.22-5.93|1.22-1.315|1.32|214635171|1.77|-|400K|400000|-0.42|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1257|398K|0.00|2021-09-06|Sep 06, 2021|06/2021|-0.11|-0.1172|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.1|-0.105|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.11|-0.0988|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.09|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.09|-0.09|0.00|4.13M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.09|0.00|4.13M|2020-03-02|Mar 02, 2020|12/2019|-0.09|-0.08|0.00|300K 2021-12-04 08:56:44|01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US18539C1053|301|Clearway Energy Inc Class A Stock Price Today CWENa Live Ticker - Investing.com|6.85B|6850000000|33.92|175,491|24.94%|23.21-36.56|33.44-34.76|34.4|201854943|0.71|119.91|1.25B|1250000000|0.29|1.36|3.95%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.6434|0.8717|351M|393.14M|2021-08-03|Aug 03, 2021|06/2021|0.7512|0.79|380M|373.39M|2021-05-06|May 06, 2021|03/2021|0.03|-0.18|237M|269.46M|2021-03-01|Mar 01, 2021|12/2020|-0.2|0.8633|280M|286.09M|2020-11-05|Nov 05, 2020|09/2020|0.5416|0.7333|332M|377.64M|2020-08-06|Aug 06, 2020|06/2020|0.685|0.71|329M|346.35M|2020-05-07|May 07, 2020|03/2020|-0.26|-0.03|258M|256.01M|2020-02-27|Feb 27, 2020|12/2019|-0.06|0.44|235M|235M 2021-12-04 08:56:47|01819|17089|/equities/red-robin-gourmet|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US75689M1018|21374|Red Robin Gourmet Burgers Stock Price Today RRGB Live Ticker - Investing.com|256.17M|256170000|16.30|325,150|-23.11%|15.38-41.34|15.91-16.89|16.73|15716181|2.76|-|1.08B|1080000000|-4.38|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.88|-0.5467|275.4M|279.74M|2021-08-18|Aug 18, 2021|06/2021|-0.22|0.004|276.98M|279.99M|2021-05-25|May 25, 2021|03/2021|-0.3|-1.16|326.28M|310.44M|2021-03-03|Mar 03, 2021|12/2020|-1.79|-1.1|201.05M|222.83M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-1.56|200.48M|206.19M|2020-08-11|Aug 11, 2020|06/2020|-3.31|-3.27|161.12M|166.62M|2020-06-10|Jun 10, 2020|03/2020|-6.66|-1.34|306.07M|306.1M|2020-02-25|Feb 25, 2020|12/2019|-0.36|-0.17|302.95M|302.77M 2021-12-04 08:56:50|01820|949588|/equities/intelligent-systems|R2000GROWTH||USD|Information Technology|Software|United States|US45816D1000|570|Intelligent Systems Stock Price Today INS Live Ticker - Investing.com|346.02M|346020000|39.77|34,398|0.51%|30.52-54.58|38.76-40|39.7|8700569|0.9|41.38|44.83M|44830000|0.96|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.29|0.1111|12.94M|8.52M|2021-08-05|Aug 05, 2021|06/2021|0.32|0.278|13.36M|10.59M|2021-05-04|May 04, 2021|03/2021|0.12|0.1121|8.91M|8.27M|2021-02-11|Feb 11, 2021|12/2020|0.24|0.3677|9.62M|10.69M|2020-11-03|Nov 03, 2020|09/2020|0.31|0.31|10.3M|8.6M|2020-08-04|Aug 04, 2020|06/2020|0.24|0.22|8.05M|7.57M|2020-05-05|May 05, 2020|03/2020|0.12|0.23|7.89M|8.12M|2020-02-11|Feb 11, 2020|12/2019|0.41|0.29|10.3M|8.9M 2021-12-04 08:56:52|01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US05356F1057|42000|Aveanna Healthcare Holdings Inc Stock Price Today AVAH Live Ticker - Investing.com|1.16B|1160000000|6.28|483,254|-|5.97-13|6.07-6.61|6.32|184164184|-|-|1.26B|1260000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-15|Nov 15, 2021|09/2021|0.11|0.118|411.28M|445.79M|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1015|436.11M|434.01M|2021-05-25|May 25, 2021|03/2021|0.08|0.08|417.15M|415.58M|2021-03-03|Mar 03, 2021|12/2020|0.0865|--|422M|--|||| 2021-12-04 08:56:56|01822|31050|/equities/mei-pharma-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US55279B2025|76|MEI Pharma Stock Price Today MEIP Live Ticker - Investing.com|326.86M|326860000|2.510|1,252,284|-12.54%|2.4-4.56|2.46-2.75|2.7|130221212|1.43|-|35.1M|35100000|-0.54|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|-0.13|-0.1314|13.39M|10.56M|2021-09-02|Sep 02, 2021|06/2021|-0.0502|-0.1686|10.12M|4.17M|2021-05-06|May 06, 2021|03/2021|-0.28|-0.1558|2.42M|5.41M|2021-02-04|Feb 04, 2021|12/2020|-0.16|-0.1317|9.17M|2.92M|2020-11-10|Nov 10, 2020|09/2020|-0.13|-0.082|3.83M|4.29M|2020-09-09|Sep 09, 2020|06/2020|-0.17|0.22|25.5M|45.07M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.13|1.24M|1.58M|2020-02-06|Feb 06, 2020|12/2019|-0.26|-0.16|1.01M|1.58M 2021-12-04 08:56:59|01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US6294452064|46|NVE Corporation Stock Price Today NVEC Live Ticker - Investing.com|339.82M|339820000|70.31|17,670|35.08%|51.28-81.42|69.25-71.99|70.71|4833232|1.11|23.80|26.36M|26360000|2.95|4.00|5.66%|Jan 19, 2022|2022-01-19||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.75|--|6.82M|--|2021-07-21|Jul 21, 2021|06/2021|0.74|--|7.15M|--|2021-05-05|May 05, 2021|03/2021|0.65|--|5.86M|--|2021-01-27|Jan 27, 2021|12/2020|0.81|--|6.53M|--|2020-10-21|Oct 21, 2020|09/2020|0.46|--|4.38M|--|2020-07-22|Jul 22, 2020|06/2020|0.5|--|4.59M|--|2020-05-06|May 06, 2020|03/2020|0.69|--|6.15M|--|2020-01-22|Jan 22, 2020|12/2019|0.77|--|6.16M|-- 2021-12-04 08:57:02|01824|997802|/equities/beyondspring-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|KYG108301006|91|BeyondSpring Inc Stock Price Today BYSI Live Ticker - Investing.com|157.24M|157240000|4.02|1,613,239|-62.15%|3.64-33|4.01-4.43|4.44|39115208|1.1|-|860K|860000|-1.93|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||20|2021-11-11|Nov 11, 2021|09/2021|--|-0.56|--|113.33K|2021-09-10|Sep 10, 2021|06/2021|-0.49|-0.485|338K|8.77M|2021-06-16|Jun 16, 2021|03/2021|-0.44|-0.54|338K|0.00|2021-04-30|Apr 30, 2021|12/2020|-0.55|-0.46|190K|0.00|2020-11-17|Nov 17, 2020|09/2020|-0.48|-0.54|0.00|0.00|2020-09-03|Sep 03, 2020|06/2020|-0.46|-0.57|0.00|26.49M|2020-06-11|Jun 11, 2020|03/2020|-0.58|-0.5|0.00|25.38M|2020-04-30|Apr 30, 2020|12/2019|-0.52|-0.43|0.00|7.5M 2021-12-04 08:57:06|01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||USD|Communication Services|Entertainment|United States|US5312297063|0|Liberty Media Corp Braves A Stock Price Today BATRA Live Ticker - Investing.com|1.48B|1480000000|28.25|68,909|4.24%|23.6-34.99|27.87-28.61|28.48|52283126|0.89|-|110M|110000000|-1.35|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.49|0.49|234M|206.5M|2021-08-06|Aug 06, 2021|06/2021|0.4|0.445|216M|154M|2021-05-07|May 07, 2021|03/2021|-1.13|-1.05|16M|16M|2021-02-26|Feb 26, 2021|12/2020|-1.22|-0.9525|35M|45.5M|2020-11-12|Nov 12, 2020|06/2020|-0.75|-0.62|11M|19M|2020-11-12|Nov 12, 2020|09/2020|-0.61|-0.61|110M|110M|2020-05-07|May 07, 2020|03/2020|0.87|-0.87|22M|19M|2020-02-26|Feb 26, 2020|12/2019|-0.8|-0.74|34M|35M 2021-12-04 08:57:08|01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||USD|Industrials|Aerospace & Defense|United States|US12448X2018|169|Byrna Technologies Inc Stock Price Today BYRN Live Ticker - Investing.com|308.63M|308630000|13.07|295,861|-5.97%|10.84-30.55|12.97-14.09|13.73|23613945|0.9|-|42.02M|42020000|-0.16|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||7|2021-10-08|Oct 08, 2021|08/2021|-0.04|-0.01|8.7M|8.7M|2021-06-30|Jun 30, 2021|05/2021|0.16|-0.2|13.4M|8.5M|2021-04-13|Apr 13, 2021|02/2021|0.00|--|8.9M|--|2021-02-26|Feb 26, 2021|11/2020|-0.1|--|11.03M|--|2020-10-09|Oct 09, 2020|08/2020|-0.04|--|4.20M|--|2020-07-20|Jul 20, 2020|05/2020|-0.67|--|1.19M|--|2020-06-03|Jun 03, 2020|02/2020|-0.22|--|148.6K|--| 2021-12-04 08:57:11|01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US45685K1025|287|InfuSystems Stock Price Today INFU Live Ticker - Investing.com|329.15M|329150000|15.94|92,429|-5.12%|12.51-23.26|15.11-16.49|16.01|20649447|1.04|30.12|100.57M|100570000|0.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-15|Nov 15, 2021|09/2021|-0.02|0.025|26.57M|26.68M|2021-08-12|Aug 12, 2021|06/2021|0.04|0.0775|24.83M|26.53M|2021-05-06|May 06, 2021|03/2021|0.03|0.04|24.5M|24.5M|2021-03-17|Mar 17, 2021|12/2020|0.49|0.0633|24.71M|23.7M|2020-11-12|Nov 12, 2020|09/2020|0.14|0.035|25.13M|23.85M|2020-08-13|Aug 13, 2020|06/2020|0.19|0.02|26M|21.8M|2020-05-14|May 14, 2020|03/2020|-0.02|-0.02|21.6M|21.60M|2020-03-19|Mar 19, 2020|12/2019|0.04|--|21.7M|-- 2021-12-04 08:57:15|01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US14912Y2028|25|Catchmark Timber Stock Price Today CTT Live Ticker - Investing.com|369.6M|369600000|7.56|435,966|-18.18%|7.52-12.78|7.52-7.69|7.62|48888424|1.16|17.21|112.65M|112650000|0.44|0.30|3.94%|Feb 17, 2022|2022-02-17||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.48|0.2507|22.07M|23.67M|2021-08-05|Aug 05, 2021|06/2021|0.04|-0.0303|31.94M|28.53M|2021-05-06|May 06, 2021|03/2021|-0.01|-0.0416|27.69M|23.87M|2021-02-11|Feb 11, 2021|12/2020|-0.06|-0.0556|30.95M|26.46M|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.0765|24.61M|23.61M|2020-08-03|Aug 03, 2020|06/2020|-0.13|-0.06|21.76M|21.3M|2020-05-04|May 04, 2020|03/2020|-0.09|-0.07|26.97M|25.93M|2020-02-13|Feb 13, 2020|12/2019|-0.24|-0.28|29.1M|30.51M 2021-12-04 08:57:18|01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US88162F1057|1800|Tetra Technologies Stock Price Today TTI Live Ticker - Investing.com|318.62M|318620000|2.510|1,319,422|202.41%|0.72-4.49|2.46-2.68|2.62|126940404|3.1|-|652.83M|652830000|-0.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.0097|0.00|95.47M|105.2M|2021-08-02|Aug 02, 2021|06/2021|-0.02|0.015|102.33M|106.95M|2021-05-04|May 04, 2021|03/2021|-0.06|-0.03|77.32M|76.95M|2021-02-25|Feb 25, 2021|12/2020|-0.03|-0.04|75.46M|111.65M|2020-11-03|Nov 03, 2020|09/2020|-0.09|-0.105|152.6M|167.4M|2020-08-04|Aug 04, 2020|06/2020|-0.09|-0.09|192.44M|189.72M|2020-05-05|May 05, 2020|03/2020|0.02|-0.07|222.94M|211.99M|2020-02-27|Feb 27, 2020|12/2019|0.03|-0.03|259.46M|251.38M 2021-12-04 08:57:21|01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US65341D1028|3|Nexpoint Residential Trust Inc Stock Price Today NXRT Live Ticker - Investing.com|1.96B|1960000000|77.43|94,612|77.14%|39.13-80.52|75.94-77.68|76.8|25324874|1.02|-|211.29M|211290000|-0.79|1.52|1.98%|Feb 15, 2022|2022-02-15||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.648|0.005|56.4M|55.44M|2021-07-27|Jul 27, 2021|06/2021|0.6555|-0.255|52.6M|53.34M|2021-04-27|Apr 27, 2021|03/2021|0.5597|-0.3|51.8M|52.18M|2021-02-16|Feb 16, 2021|12/2020|-0.17|-0.2|50.5M|50.74M|2020-10-27|Oct 27, 2020|09/2020|1.9|-0.2333|51M|51.39M|2020-08-04|Aug 04, 2020|06/2020|-0.38|-0.4|50.7M|51.15M|2020-05-07|May 07, 2020|03/2020|1.08|0.43|52.6M|52.7M|2020-02-18|Feb 18, 2020|12/2019|-0.53|-0.16|49.7M|49.1M 2021-12-04 08:57:24|01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US5657881067|3|Marathon Digital Holdings Inc Stock Price Today MARA Live Ticker - Investing.com|4.27B|4270000000|41.64|12,316,047|604.57%|4.5-83.45|40.21-49.65|49.07|102630627|4.75|-|92.82M|92820000|-0.51|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||29|2021-11-10|Nov 10, 2021|09/2021|0.85|0.425|51.71M|67.37M|2021-08-13|Aug 13, 2021|06/2021|-1.09|0.1633|29.3M|34.37M|2021-05-10|May 10, 2021|03/2021|0.87|0.87|9.15M|9.15M|2021-03-16|Mar 16, 2021|12/2020|-0.1|-0.01|2.6M|2.6M|2020-11-12|Nov 12, 2020|09/2020|-0.06|--|800K|--|2020-08-17|Aug 17, 2020|06/2020|-8.02|--|286.2K|--|2020-05-14|May 14, 2020|03/2020|-8.02|--|592.5K|--|2020-03-23|Mar 23, 2020|12/2019|-8.02|--|277.1K|-- 2021-12-04 08:57:27|01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US05465C1009|1282|BofI Holding Stock Price Today AX Live Ticker - Investing.com|3.34B|3340000000|56.14|219,286|64.34%|34.5-62.44|55.77-58.29|58.02|59495242|1.53|15.82|358.73M|358730000|3.67|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.99|0.89|173.34M|165.64M|2021-07-29|Jul 29, 2021|06/2021|0.9|0.862|158.46M|159.27M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.8629|159.56M|158.35M|2021-01-28|Jan 28, 2021|12/2020|0.91|0.8343|162.81M|156.64M|2020-10-29|Oct 29, 2020|09/2020|0.88|0.6817|163.18M|142.69M|2020-07-29|Jul 29, 2020|06/2020|0.75|0.54|145.97M|133.72M|2020-04-29|Apr 29, 2020|03/2020|0.91|0.89|180.16M|169.23M|2020-01-29|Jan 29, 2020|12/2019|0.67|0.68|129.63M|130.56M 2021-12-04 08:57:30|01833|52674|/equities/chromadex-corp|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US1710774076|110|Chromadex Corp Stock Price Today CDXC Live Ticker - Investing.com|297.47M|297470000|4.350|407,018|-10.31%|4.28-23.62|4.272-4.59|4.61|68383456|1.72|-|65.14M|65140000|-0.43|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||28|2021-11-03|Nov 03, 2021|09/2021|-0.13|-0.0923|17.31M|17.18M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.082|17.7M|17.16M|2021-05-06|May 06, 2021|03/2021|-0.12|-0.086|14.68M|16.68M|2021-03-10|Mar 10, 2021|12/2020|-0.1|-0.095|15.45M|15.36M|2020-11-04|Nov 04, 2020|09/2020|-0.07|-0.098|14.18M|14.29M|2020-08-06|Aug 06, 2020|06/2020|-0.06|-0.1|15.29M|14.32M|2020-05-11|May 11, 2020|03/2020|-0.1|-0.11|14.35M|13.59M|2020-03-10|Mar 10, 2020|12/2019|-0.11|-0.11|13.09M|12.97M 2021-12-04 08:57:33|01834|16552|/equities/luna-innovations|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US5503511009|406|Luna Stock Price Today LUNA Live Ticker - Investing.com|269.49M|269490000|8.43|157,059|-15.28%|7.9-13.05|8.21-8.49|8.45|31967691|1.05|-|115.5M|115500000|-0.08|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-15|Nov 15, 2021|09/2021|0.03|0.0514|20.33M|30.04M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0521|27.94M|28.91M|2021-05-17|May 17, 2021|03/2021|0.03|0.045|26.3M|26.9M|2021-03-11|Mar 11, 2021|12/2020|0.08|0.0725|25.92M|24.46M|2020-11-09|Nov 09, 2020|09/2020|0.1|0.0525|21.05M|20.61M|2020-08-06|Aug 06, 2020|06/2020|0.04|0.02|18.58M|18.38M|2020-05-07|May 07, 2020|03/2020|0.01|0.02|17.14M|16.95M|2020-03-05|Mar 05, 2020|12/2019|0.07|0.04|19.48M|18.15M 2021-12-04 08:57:36|01835|48662|/equities/ampio-pharm|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US03209T1097|18|Ampio Pharm Stock Price Today AMPE Live Ticker - Investing.com|196.07M|196070000|0.9700|1,148,573|-10.19%|0.97-2.98|0.97-1.06|1.07|202129686|1.66|-|-|-|-0.08|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.02|-0.02|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.02|-0.02|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-0.02|-0.02|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.02|-0.02|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.02|-0.02|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.02|-0.04|0.00|--|2020-06-03|Jun 03, 2020|03/2020|-0.01|-0.04|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.01|-0.03|--|-- 2021-12-04 08:57:40|01836|17278|/equities/stereotaxis|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US85916J4094|120|Stereotaxis Stock Price Today STXS Live Ticker - Investing.com|434.83M|434830000|5.870|284,446|31.91%|4.31-10.3|5.74-6.2|6|74076464|1.48|-|33.6M|33600000|-0.13|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.07|-0.0425|9.11M|9.03M|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.03|9.05M|8.15M|2021-05-10|May 10, 2021|03/2021|-0.02|-0.0267|8.62M|7.2M|2021-02-25|Feb 25, 2021|12/2020|-0.02|-0.0267|6.82M|6.03M|2020-11-09|Nov 09, 2020|09/2020|-0.03|-0.0333|8.7M|7.8M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.05|5.35M|4.3M|2020-05-05|May 05, 2020|03/2020|-0.03|-0.03|5.76M|5.7M|2020-03-10|Mar 10, 2020|12/2019|-0.02|--|6.9M|-- 2021-12-04 08:57:43|01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9742501029|90|Winmark Stock Price Today WINA Live Ticker - Investing.com|928.34M|928340000|256.00|8,707|41.13%|165.82-277.99|252-259.64|258.03|3626338|0.77|26.98|74.64M|74640000|9.49|1.80|0.70%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-13|Oct 13, 2021|09/2021|2.67|--|20.15M|--|2021-07-14|Jul 14, 2021|06/2021|2.33|--|19.03M|--|2021-04-20|Apr 20, 2021|03/2021|2.4|--|18.66M|--|2021-02-24|Feb 24, 2021|12/2020|2.09|--|16.80M|--|2020-10-14|Oct 14, 2020|09/2020|2.43|--|18.28M|--|2020-07-15|Jul 15, 2020|06/2020|1.33|--|12.39M|--|2020-04-14|Apr 14, 2020|03/2020|1.87|--|18.60M|--|2020-02-26|Feb 26, 2020|12/2019|2.08|--|17.88M|-- 2021-12-04 08:57:46|01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US84763A1088|176|Spectrum Stock Price Today SPPI Live Ticker - Investing.com|218.46M|218460000|1.370|3,120,011|-71.34%|1.35-5.24|1.35-1.58|1.58|159460296|1.92|-|-|-|-1.13|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.298|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.25|-0.308|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.29|-0.2917|0.00|0.00|2020-11-04|Nov 04, 2020|09/2020|-0.37|-0.35|0.00|50K|2020-08-10|Aug 10, 2020|06/2020|-0.28|-0.32|0.00|100K|2020-05-07|May 07, 2020|03/2020|-0.36|-0.35|0.00|75K|2020-02-27|Feb 27, 2020|12/2019|-0.35|-0.33|0.00|250K 2021-12-04 08:57:49|01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US82621J1051|255|Sientra Inc Stock Price Today SIEN Live Ticker - Investing.com|221.45M|221450000|3.810|476,658|-25.44%|3.73-9.14|3.73-4.06|4.03|58122465|2.08|-|80.67M|80670000|-1.25|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||28|2021-11-10|Nov 10, 2021|09/2021|-0.08|-0.2086|19.62M|18.34M|2021-08-10|Aug 10, 2021|06/2021|-0.35|-0.2175|20.1M|20.68M|2021-05-11|May 11, 2021|03/2021|-1.01|-0.2713|23.24M|18.78M|2021-03-11|Mar 11, 2021|12/2020|-0.42|-0.3086|22.64M|19.62M|2020-11-09|Nov 09, 2020|09/2020|-0.12|-0.3653|19.22M|14.47M|2020-08-10|Aug 10, 2020|06/2020|-0.68|-0.41|12.45M|8.76M|2020-05-11|May 11, 2020|03/2020|-0.57|-0.49|16.93M|17.64M|2020-03-11|Mar 11, 2020|12/2019|-0.41|-0.43|23.21M|22.96M 2021-12-04 08:57:52|01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|KYG177661090|512|Cambium Networks Corp Stock Price Today CMBM Live Ticker - Investing.com|686.13M|686130000|25.75|208,064|-14.54%|22.76-66.39|25.02-26.4|26.12|26645954|-|16.11|339.96M|339960000|1.6|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.23|0.1789|75.92M|78.89M|2021-08-09|Aug 09, 2021|06/2021|0.45|0.3293|92.7M|88.17M|2021-05-06|May 06, 2021|03/2021|0.41|0.3275|88.5M|83.7M|2021-02-18|Feb 18, 2021|12/2020|0.38|0.2713|82.81M|76.87M|2020-11-05|Nov 05, 2020|09/2020|0.29|0.1929|72.97M|70.83M|2020-08-11|Aug 11, 2020|06/2020|0.16|0.07|62.25M|59.61M|2020-05-12|May 12, 2020|03/2020|0.05|-0.02|60.43M|55.72M|2020-02-10|Feb 10, 2020|12/2019|0.09|0.05|64.1M|64.48M 2021-12-04 08:57:55|01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US48716P1084|584|Kearny Stock Price Today KRNY Live Ticker - Investing.com|938.98M|938980000|12.98|289,786|27.25%|8.94-13.88|12.89-13.1|12.97|72340552|0.8|14.34|122.18M|122180000|0.9|0.44|3.39%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.26|0.2167|53.39M|53.1M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2133|52.04M|52.8M|2021-04-29|Apr 29, 2021|03/2021|0.2|0.18|52.24M|48.8M|2021-01-28|Jan 28, 2021|12/2020|0.2|0.15|50.89M|49.4M|2020-10-29|Oct 29, 2020|09/2020|0.13|0.11|51.9M|49.3M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.06|45.45M|41.7M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.11|41.58M|38.9M|2020-01-30|Jan 30, 2020|12/2019|0.13|0.13|39.4M|40.7M 2021-12-04 08:57:58|01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US74587B1017|95|Pulse Biosciences Inc Stock Price Today PLSE Live Ticker - Investing.com|538.4M|538400000|18.17|48,599|7.32%|14.59-45.82|17.2-18.51|18.43|29631283|1.67|-|570K|570000|-2.32|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-15|Nov 15, 2021|09/2021|-0.4171|-0.5333|574K|188.67K|2021-08-09|Aug 09, 2021|06/2021|-0.4769|-0.6933|0.00|34.13K|2021-05-10|May 10, 2021|03/2021|-0.71|-0.495|0.00|0.00|2021-02-22|Feb 22, 2021|12/2020|-0.54|-0.45|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.51|-0.44|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.53|-0.5|0.00|500K|2020-05-11|May 11, 2020|03/2020|-0.57|-0.47|0.00|500K|2020-03-16|Mar 16, 2020|12/2019|-0.65|-0.61|0.00|-- 2021-12-04 08:58:00|01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US23285D1090|462|Cytek Biosciences Inc Stock Price Today CTKB Live Ticker - Investing.com|2.54B|2540000000|18.99|250,632|-|17.4-28.7|18.57-19.68|19.49|133725908|-|-|113.33M|113330000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-08|Nov 08, 2021|09/2021|0.02|0.0233|34.38M|33.37M|2021-09-02|Sep 02, 2021|06/2021|0.07|0.055|30.41M|28.27M|2021-07-19|Jul 19, 2021|12/2020|-0|--|24.27M|--|2021-06-02|Jun 02, 2021|03/2021|0.00|--|24.27M|--|||| 2021-12-04 08:58:04|01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US6834161019|357|Ooma Inc Stock Price Today OOMA Live Ticker - Investing.com|442.03M|442030000|18.81|109,094|13.45%|13.32-24.89|18.17-19.03|19.12|23500000|0.54|-|179.86M|179860000|-0.1|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||26|2021-12-02|Dec 02, 2021|10/2021|0.13|0.0883|49.17M|48.03M|2021-09-02|Sep 02, 2021|07/2021|0.13|0.0863|47.06M|46.36M|2021-05-26|May 26, 2021|04/2021|0.11|0.0783|45.57M|44.3M|2021-03-01|Mar 01, 2021|01/2021|0.12|0.0971|44.26M|43.28M|2020-11-19|Nov 19, 2020|10/2020|0.13|0.0771|42.97M|41.31M|2020-08-25|Aug 25, 2020|07/2020|0.13|0.07|41.41M|40.23M|2020-05-26|May 26, 2020|04/2020|0.11|0.03|40.31M|39.84M|2020-03-05|Mar 05, 2020|01/2020|0.04|0.01|40.65M|39.89M 2021-12-04 08:58:07|01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|CA91688R1082|18|Ur Energy Stock Price Today URG Live Ticker - Investing.com|274.07M|274070000|1.3000|4,312,999|139.32%|0.5625-2.15|1.28-1.44|1.42|210820732|1.52|-|30K|30000|-0.15|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||31|2021-11-01|Nov 01, 2021|09/2021|-0.04|-0.02|9K|0.00|2021-08-03|Aug 03, 2021|06/2021|-0.04|-0.015|7K|0.00|2021-05-07|May 07, 2021|03/2021|-0.04|-0.01|0.00|0.00|2021-03-02|Mar 02, 2021|12/2020|-0.03|-0.01|0.00|400K|2020-10-30|Oct 30, 2020|09/2020|-0.02|-0.01|0.00|400K|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.01|6.93M|6.9M|2020-05-08|May 08, 2020|03/2020|-0.02|-0.01|1.37M|1.4M|2020-02-28|Feb 28, 2020|12/2019|0.01|0.01|10.85M|9.5M 2021-12-04 08:58:11|01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US96924N1000|1353|Willdan Stock Price Today WLDN Live Ticker - Investing.com|501.82M|501820000|39.23|49,208|3.37%|32.15-54.99|38.65-39.49|39.44|12791789|1.28|-|358.44M|358440000|-0.95|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.3333|54.47M|52.32M|2021-08-05|Aug 05, 2021|06/2021|0.24|0.2067|47.25M|48.25M|2021-05-06|May 06, 2021|03/2021|0.22|0.0767|47.95M|46.9M|2021-03-11|Mar 11, 2021|12/2020|0.46|0.44|50.75M|57.82M|2020-11-05|Nov 05, 2020|09/2020|0.68|0.22|50.99M|47.74M|2020-08-06|Aug 06, 2020|06/2020|0.17|-0.03|43.19M|39.13M|2020-05-07|May 07, 2020|03/2020|-0.13|0.15|49.61M|38.16M|2020-03-05|Mar 05, 2020|12/2019|0.97|0.83|61.02M|58.19M 2021-12-04 08:58:15|01847|15935|/equities/durect-corp|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US2666051048|79|Durect Stock Price Today DRRX Live Ticker - Investing.com|203.75M|203750000|0.8956|625,770|-50.79%|0.87-2.945|0.87-1|0.9738|227505811|1.17|-|36.79M|36790000|-0.17|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.0439|-0.0467|2.17M|1.95M|2021-07-29|Jul 29, 2021|06/2021|-0.0402|-0.0425|2.3M|3.65M|2021-05-04|May 04, 2021|03/2021|-0.05|-0.042|2.21M|2.92M|2021-03-04|Mar 04, 2021|12/2020|-0.04|-0.04|2.21M|3.4M|2020-11-02|Nov 02, 2020|09/2020|-0.05|-0.0433|2.68M|3.96M|2020-08-03|Aug 03, 2020|06/2020|0.07|0.02|25.84M|15.57M|2020-05-11|May 11, 2020|03/2020|-0.05|-0.03|2.78M|7.19M|2020-03-03|Mar 03, 2020|12/2019|-0.02|-0.02|10.69M|10.91M 2021-12-04 08:58:18|01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US03236M2008|595|Amyris Stock Price Today AMRS Live Ticker - Investing.com|1.76B|1760000000|5.70|4,977,094|116.73%|3.01-23.34|5.48-5.89|5.96|308238879|1.61|-|533.65M|533650000|-1.49|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.15|47.87M|64.21M|2021-08-05|Aug 05, 2021|06/2021|0.05|-0.125|52.32M|53.73M|2021-05-06|May 06, 2021|03/2021|-1.08|-0.16|176.86M|73.36M|2021-03-02|Mar 02, 2021|12/2020|-0.44|-0.11|79.74M|69.98M|2020-11-05|Nov 05, 2020|09/2020|-0.41|-0.17|34.26M|38.76M|2020-08-06|Aug 06, 2020|06/2020|-0.56|-0.19|30.01M|35.76M|2020-05-08|May 08, 2020|03/2020|-0.56|-0.19|29.13M|34.51M|2020-03-12|Mar 12, 2020|12/2019|-0.65|-0.28|40.54M|46.99M 2021-12-04 08:58:21|01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8776191061|38|Taysha Gene Therapies Inc Stock Price Today TSHA Live Ticker - Investing.com|479M|479000000|12.45|146,228|-38.64%|11.46-33.35|12.25-13.27|13.09|38473945|-|-|-|-|-3.84|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-1.35|-1.08|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-1.09|-0.8397|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.87|-0.5633|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.49|-0.54|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.28|-0.0133|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-1.28|--|0.00|--|| 2021-12-04 08:58:24|01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US8610251048|793|Stock Yards Bancorp Stock Price Today SYBT Live Ticker - Investing.com|1.62B|1620000000|61.09|74,752|52.23%|38.81-67.4|60.79-62.5|62.22|26584242|0.71|21.74|123.45M|123450000|2.81|1.12|1.80%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.86|0.76|63.26M|62.63M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.3975|57.37M|52.2M|2021-04-21|Apr 21, 2021|03/2021|0.99|0.7275|51.72M|50.27M|2021-01-27|Jan 27, 2021|12/2020|0.78|0.5475|50M|46.33M|2020-10-28|Oct 28, 2020|09/2020|0.64|0.555|46.81M|47.17M|2020-07-22|Jul 22, 2020|06/2020|0.59|0.47|46.2M|46.07M|2020-04-22|Apr 22, 2020|03/2020|0.59|0.54|45.03M|44.13M|2020-01-29|Jan 29, 2020|12/2019|0.73|0.68|45.88M|44.77M 2021-12-04 08:58:27|01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US4663671091|5200|Jack In The Box Stock Price Today JACK Live Ticker - Investing.com|1.77B|1770000000|84.00|329,264|-9.41%|80.85-124.53|81.33-84.36|83.21|21013361|1.78|11.38|1.14B|1140000000|7.38|1.76|2.12%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-23|Nov 23, 2021|09/2021|1.75|1.74|278.45M|288.66M|2021-08-04|Aug 04, 2021|06/2021|1.78|1.49|269.46M|258.89M|2021-05-12|May 12, 2021|03/2021|1.48|1.29|257.22M|250.01M|2021-02-17|Feb 17, 2021|12/2020|2.16|1.78|338.54M|338.25M|2020-11-18|Nov 18, 2020|09/2020|1.61|1.14|255.4M|249.24M|2020-08-05|Aug 05, 2020|06/2020|1.37|1.03|242.28M|240.2M|2020-05-13|May 13, 2020|03/2020|0.5|0.68|216.16M|210.86M|2020-02-19|Feb 19, 2020|12/2019|1.17|1.38|307.67M|296.46M 2021-12-04 08:58:31|01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US2774614067|4500|Eastman Kodak Co Stock Price Today KODK Live Ticker - Investing.com|425.51M|425510000|5.410|1,913,984|-25.17%|5.35-14.18|5.34-5.74|5.77|78652200|5.15|11.36|1.14B|1140000000|0.51|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.06|--|287M|--|2021-08-10|Aug 10, 2021|06/2021|0.13|--|291M|--|2021-05-12|May 12, 2021|03/2021|0.08|--|265M|--|2021-03-16|Mar 16, 2021|12/2020|0.16|--|1.02B|--|2020-11-10|Nov 10, 2020|09/2020|-6.94|--|252M|--|2020-08-11|Aug 11, 2020|06/2020|-0.23|--|213M|--|2020-05-12|May 12, 2020|03/2020|-2.66|--|267.0M|--|2020-03-17|Mar 17, 2020|12/2019|-1.58|--|1.24B|-- 2021-12-04 08:58:34|01853|985884|/equities/monster-digital-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6544051096|12|9 Meters Biopharma Inc Stock Price Today NMTR Live Ticker - Investing.com|237.29M|237290000|0.9281|1,874,456|-5.31%|0.68-2.25|0.901-0.99|0.9383|255667567|-3.85|-|-|-|-0.14|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.05|-0.04|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.03|-0.03|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.03|-0.03|0.00|0.00|2021-03-22|Mar 22, 2021|12/2020|-0.03|-0.04|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.06|-0.06|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.57|-0.16|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.07|-0.13|0.00|--|2020-03-11|Mar 11, 2020|12/2019|-0.25|-0.13|--|-- 2021-12-04 08:58:37|01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US2697961082|106|Eagle Pharmaceuticals Inc Stock Price Today EGRX Live Ticker - Investing.com|612.38M|612380000|47.42|86,431|0.92%|36.48-58.25|47.27-48.17|48.6|12913879|0.62|114.39|179.14M|179140000|0.41|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-09|Nov 09, 2021|09/2021|0.56|0.8333|39.85M|46.47M|2021-08-09|Aug 09, 2021|06/2021|0.93|0.8|48.12M|45.8M|2021-05-10|May 10, 2021|03/2021|0.24|0.7325|41.25M|45.03M|2021-03-02|Mar 02, 2021|12/2020|0.96|-0.195|49.92M|51.76M|2020-11-02|Nov 02, 2020|09/2020|1.17|0.295|49.93M|46.85M|2020-08-10|Aug 10, 2020|06/2020|0.57|0.24|41.94M|42.31M|2020-05-11|May 11, 2020|03/2020|0.84|0.56|46.02M|51M|2020-03-02|Mar 02, 2020|12/2019|0.48|0.47|48.26M|49.23M 2021-12-04 08:58:39|01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|BSP736841136|0|OneSpaWorld Holdings Ltd Stock Price Today OSW Live Ticker - Investing.com|836.87M|836870000|9.16|313,340|-3.68%|8.15-12.52|9.06-9.54|9.45|91361438|2.5|-|62.2M|62200000|-1.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||16|2021-11-03|Nov 03, 2021|09/2021|-0.11|-0.1367|43.64M|27.9M|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1967|9.16M|6.43M|2021-05-12|May 12, 2021|03/2021|-0.17|-0.2033|5.59M|3.8M|2021-03-03|Mar 03, 2021|12/2020|-0.24|-0.2067|3.83M|3.47M|2020-11-10|Nov 10, 2020|09/2020|-0.2|-0.2467|1.79M|2.4M|2020-08-12|Aug 12, 2020|06/2020|-0.37|-0.19|998K|233.33K|2020-05-13|May 13, 2020|03/2020|-0.02|0.05|114.31M|119.07M|2020-02-26|Feb 26, 2020|12/2019|0.09|0.09|139.44M|140.7M 2021-12-04 08:58:41|01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US22207T1016|633|Couchbase Inc Stock Price Today BASE Live Ticker - Investing.com|1.1B|1100000000|25.36|516,889|-|24.75-52.26|24.75-27.75|27.5|43342865|-|-|57.65M|57650000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||4|2021-09-08|Sep 08, 2021|07/2021|-1.54|-1.39|29.7M|28.19M|2021-07-22|Jul 22, 2021|01/2021|-0.39|--|27.96M|--|2021-07-22|Jul 22, 2021|04/2020|-0.27|--|23.05M|--|2021-06-30|Jun 30, 2021|04/2021|-2.26|--|27.96M|--|||| 2021-12-04 08:58:44|01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US03836A1016|6290|Apria Inc Stock Price Today APR Live Ticker - Investing.com|1.07B|1070000000|30.03|402,479|-|20.11-40|29.18-30.06|29.63|35471669|-|15.01|1.14B|1140000000|2|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||8|2021-11-04|Nov 04, 2021|09/2021|0.6|0.4788|287.2M|285.26M|2021-08-05|Aug 05, 2021|06/2021|0.54|0.37|286.28M|278.74M|2021-05-13|May 13, 2021|03/2021|0.12|0.1987|275.27M|270.64M|2021-03-30|Mar 30, 2021|12/2020|13.38|0.5576|293.79M|--|2021-02-09|Feb 09, 2021|09/2019|0.26|--|271.2M|--|2021-02-09|Feb 09, 2021|09/2020|0.16|--|276.8M|--|2020-09-21|Sep 21, 2020|06/2019|0.02|--|536.5M|--|2020-09-21|Sep 21, 2020|06/2020|0.41|--|538.2M|-- 2021-12-04 08:58:48|01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US03940R1077|3203|Arch Coal Stock Price Today ARCH Live Ticker - Investing.com|1.26B|1260000000|82.12|514,323|118%|36.7-105.58|79.76-82.48|79.91|15316069|0.93|78.46|1.76B|1760000000|1.02|1.00|1.25%|Feb 09, 2022|2022-02-09||||||||||32|2021-10-26|Oct 26, 2021|09/2021|4.92|5.64|594.41M|509.87M|2021-07-27|Jul 27, 2021|06/2021|1.66|1.12|450.39M|370.03M|2021-04-22|Apr 22, 2021|03/2021|-0.4|-0.2261|357.54M|323.27M|2021-02-09|Feb 09, 2021|12/2020|-5.17|-3.03|360.58M|343.27M|2020-10-22|Oct 22, 2020|09/2020|-12.58|-1.12|382.26M|357.37M|2020-07-28|Jul 28, 2020|06/2020|-3.19|-2.48|319.52M|307.47M|2020-04-23|Apr 23, 2020|03/2020|-1.6|-1.13|405.23M|396.5M|2020-02-06|Feb 06, 2020|12/2019|-0.5954|1.13|549.48M|496.68M 2021-12-04 08:58:51|01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US88338N1072|400|TherapeuticsMD Inc Stock Price Today TXMD Live Ticker - Investing.com|196.4M|196400000|0.4622|4,495,784|-64.45%|0.4387-2.75|0.4568-0.5|0.4999|424928670|1.83|-|90.86M|90860000|-0.48|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||27|2021-11-11|Nov 11, 2021|09/2021|-0.11|-0.1|24.47M|25.87M|2021-08-04|Aug 04, 2021|06/2021|-0.11|-0.11|23M|22.11M|2021-05-06|May 06, 2021|03/2021|-0.11|-0.1225|19.63M|19.77M|2021-03-02|Mar 02, 2021|12/2020|-0.15|-0.105|22.58M|21.69M|2020-11-09|Nov 09, 2020|09/2020|-0.12|-0.1343|19.34M|15.47M|2020-08-06|Aug 06, 2020|06/2020|-0.19|-0.17|10.7M|10.38M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.19|12.25M|11.38M|2020-02-20|Feb 20, 2020|12/2019|-0.19|-0.18|15.9M|12.82M 2021-12-04 08:58:54|01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US7594191048|109|Rekor Systems Inc Stock Price Today REKR Live Ticker - Investing.com|265.18M|265180000|6.03|1,577,924|15.74%|5.05-25.38|5.72-6.47|6.45|43977218|1.9|-|13.94M|13940000|-0.62|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.23|-0.12|2.62M|5.01M|2021-08-16|Aug 16, 2021|06/2021|-0.12|-0.0938|4.27M|4.93M|2021-05-11|May 11, 2021|03/2021|-0.15|-0.0824|4.22M|4.2M|2021-03-10|Mar 10, 2021|12/2020|-0.23|-0.0967|2.8M|3.01M|2020-11-09|Nov 09, 2020|09/2020|-0.26|-0.09|2.13M|2.1M|2020-08-03|Aug 03, 2020|06/2020|-0.03|-0.12|2.68M|2.6M|2020-05-13|May 13, 2020|03/2020|-0.11|-0.17|1.6M|4.44M|2020-02-26|Feb 26, 2020|12/2019|-0.21|0.03|4.44M|15M 2021-12-04 08:59:02|01861|953051|/equities/one-group-hospitality|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US88338K1034|3000|One Group Hospitality Inc Stock Price Today STKS Live Ticker - Investing.com|397.17M|397170000|12.37|197,758|288.99%|2.96-16.44|12.23-12.9|12.73|32107635|2.6|20.82|238.1M|238100000|0.59|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.11|0.195|71.87M|69.28M|2021-08-10|Aug 10, 2021|06/2021|0.19|0.11|70.76M|61.21M|2021-05-11|May 11, 2021|03/2021|0.05|0.015|50.48M|47.3M|2021-03-19|Mar 19, 2021|12/2020|-0.15|0.0267|44.99M|45M|2020-11-05|Nov 05, 2020|09/2020|-0.03|-0.0933|39.57M|30.78M|2020-08-12|Aug 12, 2020|06/2020|-0.1|-0.2|16.66M|9.8M|2020-05-11|May 11, 2020|03/2020|-0.1482|0.01|40.72M|30.76M|2020-03-26|Mar 26, 2020|12/2019|0.7443|0.13|52.2M|51.57M 2021-12-04 08:59:06|01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US98262P1012|10000|Weight Watchers Stock Price Today WW Live Ticker - Investing.com|1.26B|1260000000|17.99|1,748,966|-42.4%|15.82-41.13|17.25-18.14|17.33|70021024|1.58|25.92|1.26B|1260000000|0.69|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.7681|0.7303|293.5M|314.12M|2021-08-10|Aug 10, 2021|06/2021|0.48|0.6625|311.4M|337.46M|2021-05-05|May 05, 2021|03/2021|-0.1804|-0.2544|331.8M|332M|2021-02-25|Feb 25, 2021|12/2020|0.39|0.323|323.4M|312.34M|2020-10-29|Oct 29, 2020|09/2020|0.8078|0.6234|320.7M|322.92M|2020-08-04|Aug 04, 2020|06/2020|0.67|0.7|333.6M|339.18M|2020-04-28|Apr 28, 2020|03/2020|-0.04|-0.23|400.36M|399.96M|2020-02-25|Feb 25, 2020|12/2019|0.42|0.39|332.58M|330.62M 2021-12-04 08:59:10|01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US9234511080|640|Veritex Holdings Inc Stock Price Today VBTX Live Ticker - Investing.com|1.98B|1980000000|40.24|267,497|81.34%|22.5-45.36|40-41.3|41.13|49296416|1.6|16.68|184.05M|184050000|2.41|0.80|1.95%|Jan 25, 2022|2022-01-25||||||||||26|2021-10-26|Oct 26, 2021|09/2021|0.73|0.6783|86.9M|85.13M|2021-07-27|Jul 27, 2021|06/2021|0.59|0.592|79.59M|76.71M|2021-04-27|Apr 27, 2021|03/2021|0.64|0.52|79.81M|75.22M|2021-01-26|Jan 26, 2021|12/2020|0.46|0.454|75.78M|73.8M|2020-10-27|Oct 27, 2020|09/2020|0.46|0.436|75.67M|73.32M|2020-07-28|Jul 28, 2020|06/2020|0.4856|0.38|87.05M|76.02M|2020-04-28|Apr 28, 2020|03/2020|0.08|0.45|74.65M|74.01M|2020-01-28|Jan 28, 2020|12/2019|0.56|0.61|77M|77.73M 2021-12-04 08:59:13|01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US16934W1062|54|Chimerix Stock Price Today CMRX Live Ticker - Investing.com|490.77M|490770000|5.650|970,911|64.24%|3.899-11.39|5.57-6.1|5.9|86862426|1.39|-|3.06M|3060000|-1.82|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.21|-0.15|107K|8.97M|2021-08-05|Aug 05, 2021|06/2021|-0.21|-0.1883|391K|580K|2021-05-06|May 06, 2021|03/2021|-1.21|-0.414|1.44M|540K|2021-02-25|Feb 25, 2021|12/2020|-0.19|-0.2133|1.12M|1.03M|2020-11-05|Nov 05, 2020|09/2020|-0.18|-0.17|1.61M|965.33K|2020-08-10|Aug 10, 2020|06/2020|-0.16|-0.17|1.4M|1.06M|2020-05-07|May 07, 2020|03/2020|-0.17|-0.16|1.24M|1.6M|2020-02-25|Feb 25, 2020|12/2019|-0.06|-0.17|6.77M|1.5M 2021-12-04 08:59:16|01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US7837541041|3900|Ryerson Holding Stock Price Today RYI Live Ticker - Investing.com|937.2M|937200000|24.41|153,835|113.19%|11.52-30.05|23.28-24.43|23.5|38394162|1.62|5.33|4.99B|4990000000|4.41|0.34|1.45%|Mar 09, 2022|2022-03-09||||||||||29|2021-11-03|Nov 03, 2021|09/2021|3.25|1.75|1.58B|1.54B|2021-08-04|Aug 04, 2021|06/2021|1.24|0.705|1.42B|1.32B|2021-05-05|May 05, 2021|03/2021|0.26|0.45|1.15B|1.09B|2021-02-24|Feb 24, 2021|12/2020|-0.17|0.3652|853M|882.6M|2020-10-28|Oct 28, 2020|09/2020|0.31|-0.1233|831.5M|827.31M|2020-07-29|Jul 29, 2020|06/2020|-0.64|-0.26|771.8M|745.51M|2020-05-06|May 06, 2020|03/2020|0.41|0.34|1.01B|1.03B|2020-03-04|Mar 04, 2020|12/2019|0.3|0.1|961.5M|987.2M 2021-12-04 08:59:19|01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US1976411033|593|Columbia Financial Inc Stock Price Today CLBK Live Ticker - Investing.com|2.14B|2140000000|19.69|118,396|33.95%|14.27-19.85|19.52-19.85|19.79|108888906|0.33|23.22|157.19M|157190000|0.85|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.184|0.2|66.23M|54.10M|2021-07-28|Jul 28, 2021|06/2021|0.2665|0.195|72.47M|53.41M|2021-04-28|Apr 28, 2021|03/2021|0.205|0.17|65.34M|52.93M|2021-01-27|Jan 27, 2021|12/2020|0.1998|0.145|68.64M|50.35M|2020-10-29|Oct 29, 2020|09/2020|0.1633|0.115|64.23M|50.53M|2020-07-29|Jul 29, 2020|06/2020|0.1433|0.1|62.88M|48.29M|2020-04-29|Apr 29, 2020|03/2020|0.0731|0.13|57.09M|50.40M|2020-01-30|Jan 30, 2020|12/2019|0.1249|0.12|56.14M|43.90M 2021-12-04 08:59:24|01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US1716041017|6100|Chuys Stock Price Today CHUY Live Ticker - Investing.com|558.61M|558610000|28.21|103,758|13.48%|24.63-49.99|27.78-29.26|29.13|19801997|2.02|21.86|376.51M|376510000|1.29|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.45|0.3771|101.94M|102.66M|2021-08-05|Aug 05, 2021|06/2021|0.62|0.48|108.15M|104.15M|2021-05-06|May 06, 2021|03/2021|0.42|0.2088|87.71M|81.79M|2021-03-04|Mar 04, 2021|12/2020|0.19|0.135|78.71M|77.15M|2020-11-05|Nov 05, 2020|09/2020|0.31|0.1222|82.03M|79.01M|2020-08-06|Aug 06, 2020|06/2020|0.23|-0.32|65.71M|62.92M|2020-05-21|May 21, 2020|03/2020|0.01|0.03|94.5M|95.4M|2020-03-05|Mar 05, 2020|12/2019|0.17|0.12|102.03M|102.27M 2021-12-04 08:59:27|01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||CAD|Healthcare|Biotechnology|Canada|CA89620X5064|0|Trillium Therapeutics Inc Stock Price Today TRIL Live Ticker - Investing.com|2.45B|2450000000|23.33|129,335|0.26%|7.48-24.41|23.22-23.45|23.22|104995125|1.96|-|40K|40000|-0.68|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-12|Nov 12, 2021|09/2021|-0.18|-0.188|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.18|-0.14|10K|0.00|2021-05-07|May 07, 2021|03/2021|-0.11|-0.1663|0.00|0.00|2021-03-19|Mar 19, 2021|12/2020|0.385|-0.2889|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.7582|-0.7586|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.8337|-0.83|152.19K|147.22K|2020-05-15|May 15, 2020|03/2020|-1.51|-0.13|0.00|--|2020-03-10|Mar 10, 2020|12/2019|-0.5784|-0.29|0.00|-- 2021-12-04 08:59:32|01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92243G1085|58|Vaxcyte Inc Stock Price Today PCVX Live Ticker - Investing.com|1.02B|1020000000|19.32|150,681|-35.6%|15.51-34.68|19.12-20.43|20.4|52785136|-|-|-|-|-1.79|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.5467|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.5233|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.41|-0.51|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.41|-0.54|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.41|-0.4433|0.00|0.00|2020-08-12|Aug 12, 2020|06/2019|-2.9|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-3.97|--|0.00|--|2020-05-22|May 22, 2020|03/2019|-0.29|--|--|-- 2021-12-04 08:59:35|01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US7462283034|31|Pure Cycle Stock Price Today PCYO Live Ticker - Investing.com|340.84M|340840000|14.25|87,358|40.81%|10.24-16.63|14.13-14.41|14.3|23918827|0.8|17.11|22M|22000000|0.83|N/A|N/A|Jan 04, 2022|2022-01-04||||||||||30|2021-11-09|Nov 09, 2021|08/2021|0.08|--|17.1M|--|2021-07-06|Jul 06, 2021|05/2021|0.03|--|2.67M|--|2021-04-13|Apr 13, 2021|02/2021|0.72|--|4.74M|--|2021-01-04|Jan 04, 2021|11/2020|0.04|--|4.87M|--|2020-11-10|Nov 10, 2020|08/2020|0.03|--|10.03M|--|2020-07-07|Jul 07, 2020|05/2020|--|--|1.85M|--|2020-04-07|Apr 07, 2020|02/2020|0.01|--|3.52M|--|2020-01-10|Jan 10, 2020|11/2019|0.24|--|10.46M|-- 2021-12-04 08:59:40|01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Tobacco|United States|US92240M1080|1275|Vector Stock Price Today VGR Live Ticker - Investing.com|2.42B|2420000000|15.70|702,340|38.2%|11.3-17.26|15.36-15.75|15.51|153959427|1.17|11.63|2.48B|2480000000|1.33|0.80|5.16%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.34|0.395|652.65M|651.8M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.255|729.53M|559.3M|2021-05-05|May 05, 2021|03/2021|0.29|0.195|543.76M|534.8M|2021-02-25|Feb 25, 2021|12/2020|0.21|0.175|554.59M|450M|2020-11-04|Nov 04, 2020|09/2020|0.25|0.19|547.83M|432.4M|2020-08-05|Aug 05, 2020|06/2020|0.19|0.11|445.76M|529.7M|2020-05-08|May 08, 2020|03/2020|0.27|0.06|454.49M|416.3M|2020-02-28|Feb 28, 2020|12/2019|0.11|0.06|439.57M|451.6M 2021-12-04 08:59:43|01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US09058V1035|246|BioCryst Stock Price Today BCRX Live Ticker - Investing.com|2.06B|2060000000|11.44|2,722,487|122.78%|6.47-18.48|11.22-11.97|11.87|179936171|2.48|-|114.03M|114030000|-1.28|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.33|-0.2927|40.99M|40.2M|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.2336|49.96M|28.11M|2021-05-06|May 06, 2021|03/2021|-0.36|-0.267|19.06M|8.83M|2021-02-25|Feb 25, 2021|12/2020|-0.34|-0.251|4.02M|14.74M|2020-11-05|Nov 05, 2020|09/2020|-0.26|-0.255|6.1M|3.6M|2020-08-06|Aug 06, 2020|06/2020|-0.24|-0.26|2.87M|2.25M|2020-05-06|May 06, 2020|03/2020|-0.24|-0.24|4.82M|4.29M|2020-03-05|Mar 05, 2020|12/2019|-0.02|-0.26|39.73M|9.88M 2021-12-04 08:59:52|01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US83089J1088|500|Skywater Technology Inc Stock Price Today SKYT Live Ticker - Investing.com|681.98M|681980000|17.46|341,273|-|14.25-36.8|17.07-18.89|18.24|39059743|-|-|164.08M|164080000|-0.95|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-02|Nov 02, 2021|09/2021|-0.29|-0.14|35.03M|43.23M|2021-08-04|Aug 04, 2021|06/2020|-0.14|--|30.76M|--|2021-08-03|Aug 03, 2021|06/2021|-0.15|-0.1425|41.19M|43.23M|2021-05-18|May 18, 2021|03/2021|-0.09|-0.0633|48.1M|46.4M|2021-04-22|Apr 22, 2021|12/2019|-0.09|--|30.65M|--|2021-03-03|Mar 03, 2021|12/2020|-0.07|--|39.8M|--|2021-01-20|Jan 20, 2021|09/2019|-0.27|--|33.17M|--|2021-01-20|Jan 20, 2021|09/2020|-0.04|--|33.00M|-- 2021-12-04 08:59:56|01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US7437131094|2408|Proto Labs Stock Price Today PRLB Live Ticker - Investing.com|1.35B|1350000000|49.01|505,753|-63.25%|47.65-286.57|47.57-51.5|51.25|27589649|1.5|45.41|469.73M|469730000|1.13|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.35|0.426|125.34M|128.13M|2021-07-29|Jul 29, 2021|06/2021|0.39|0.4417|123.05M|122.36M|2021-05-06|May 06, 2021|03/2021|0.4|0.42|116.13M|113.91M|2021-02-12|Feb 12, 2021|12/2020|0.5|0.51|105.21M|103.16M|2020-10-29|Oct 29, 2020|09/2020|0.67|0.5471|107.5M|105.66M|2020-07-28|Jul 28, 2020|06/2020|0.59|0.36|106.58M|100.46M|2020-04-30|Apr 30, 2020|03/2020|0.61|0.38|115.11M|102.36M|2020-02-06|Feb 06, 2020|12/2019|0.63|0.63|111.89M|112.15M 2021-12-04 08:59:59|01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US41068X1000|74|Hannon Armstrong Sustainable Infrastructure Capital Inc Stock Price Today HASI Live Ticker - Investing.com|4.78B|4780000000|56.38|417,965|6.92%|44.69-72.42|55.56-57.44|57.14|84712968|1.87|52.87|208.36M|208360000|1.08|1.40|2.45%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.41|0.4117|21.53M|22.73M|2021-08-05|Aug 05, 2021|06/2021|0.57|0.3916|18.43M|24.08M|2021-05-04|May 04, 2021|03/2021|0.43|0.404|24.11M|23.49M|2021-02-18|Feb 18, 2021|12/2020|0.37|0.3365|22.59M|20.06M|2020-11-05|Nov 05, 2020|09/2020|0.33|0.312|22.5M|21.09M|2020-08-06|Aug 06, 2020|06/2020|0.36|0.32|26.93M|20.76M|2020-05-07|May 07, 2020|03/2020|0.43|0.37|22.7M|21.17M|2020-02-20|Feb 20, 2020|12/2019|0.4|0.37|20.95M|21.07M 2021-12-04 09:00:02|01876|1129437|/equities/cortexyme-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US22053A1079|38|Cortexyme Inc Stock Price Today CRTX Live Ticker - Investing.com|389.6M|389600000|13.04|1,883,171|-72.81%|11.54-121.49|12.7-14.06|14.08|29877608|-|-|-|-|-2.94|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||14|2021-11-17|Nov 17, 2021|09/2021|-0.73|-0.7147|--|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.74|-0.7947|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.78|-0.6972|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.695|-0.7322|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.73|-0.6157|0.00|0.00|2020-08-17|Aug 17, 2020|06/2020|-0.6|-0.62|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.61|-0.45|0.00|--|2020-03-17|Mar 17, 2020|12/2019|-0.46|-0.41|0.00|-- 2021-12-04 09:00:04|01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US26414D1063|437|Duckhorn Portfolio Inc Stock Price Today NAPA Live Ticker - Investing.com|2.19B|2190000000|19.12|708,971|-|16.16-25.25|18.5-19.13|18.68|114647559|-|-|252.95M|252950000|-|N/A|N/A|Dec 08, 2021|2021-12-08||||||||||6|2021-10-04|Oct 04, 2021|07/2021|0.08|0.0148|70.89M|60.16M|2021-06-07|Jun 07, 2021|04/2021|0.17|0.1686|90.41M|90.31M|2021-03-31|Mar 31, 2021|01/2021|0.1522|--|83.68M|--|2021-02-23|Feb 23, 2021|01/2020|146.65|--|76.99M|--|2021-02-23|Feb 23, 2021|04/2020|116.19|--|68.72M|--|2021-02-23|Feb 23, 2021|07/2020|-27.23|--|52.23M|--|| 2021-12-04 09:00:06|01878|1081602|/equities/everquote|R2000GROWTH||USD|Communication Services|Interactive Media & Services|United States|US30041R1086|452|EverQuote Inc Class A Stock Price Today EVER Live Ticker - Investing.com|357.07M|357070000|12.07|384,174|-66.43%|11.73-54.86|11.73-12.47|12.46|29583679|1.12|-|413.73M|413730000|-0.51|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||16|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.1563|107.56M|109.79M|2021-08-02|Aug 02, 2021|06/2021|-0.07|-0.0988|105.06M|102.31M|2021-05-03|May 03, 2021|03/2021|-0.13|-0.13|103.82M|101.43M|2021-02-22|Feb 22, 2021|12/2020|-0.13|-0.1463|97.29M|91.85M|2020-11-02|Nov 02, 2020|09/2020|-0.12|-0.0771|89.98M|85.27M|2020-08-04|Aug 04, 2020|06/2020|-0.1|-0.04|78.3M|78.92M|2020-05-04|May 04, 2020|03/2020|-0.05|-0.06|81.36M|77.46M|2020-02-24|Feb 24, 2020|12/2019|-0.04|-0.07|73.8M|68.16M 2021-12-04 09:00:09|01879|1073473|/equities/evelo-biosciences|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US2997341035|90|Evelo Biosciences Inc Stock Price Today EVLO Live Ticker - Investing.com|441.04M|441040000|8.25|387,335|64.34%|4.88-19.93|7.77-8.25|8.41|53459948|1.58|-|-|-|-2.39|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.63|-0.5271|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|-0.59|-0.52|0.00|0.00|2021-04-29|Apr 29, 2021|03/2021|-0.4856|-0.5067|0.00|0.00|2021-03-09|Mar 09, 2021|12/2020|-0.62|-0.516|0.00|0.00|2020-10-29|Oct 29, 2020|09/2020|-0.45|-0.49|0.00|0.00|2020-07-30|Jul 30, 2020|06/2020|-0.63|-0.7|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.71|-0.73|0.00|--|2020-02-13|Feb 13, 2020|12/2019|-0.7|-0.6|0.00|-- 2021-12-04 09:00:12|01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US78469X1072|4800|SPX FLOW Inc Stock Price Today FLOW Live Ticker - Investing.com|3.53B|3530000000|84.05|249,309|56.63%|52.3-88.55|83.19-85.07|84.2|41971004|1.67|48.18|1.53B|1530000000|1.75|0.36|0.43%|Feb 09, 2022|2022-02-09||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.79|0.7043|389.6M|388.56M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.6|381.6M|367.26M|2021-05-05|May 05, 2021|03/2021|0.61|0.3538|363.8M|341.32M|2021-02-10|Feb 10, 2021|12/2020|0.56|0.3666|396.1M|348.58M|2020-10-28|Oct 28, 2020|09/2020|0.48|0.3113|356.9M|333.84M|2020-07-29|Jul 29, 2020|06/2020|0.22|0.08|308.1M|286.38M|2020-05-12|May 12, 2020|03/2020|0.06|0.03|289.5M|309.78M|2020-02-11|Feb 11, 2020|12/2019|0.52|0.55|364.3M|365.1M 2021-12-04 09:00:15|01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US5168062058|257|Laredo Petroleum Stock Price Today LPI Live Ticker - Investing.com|927.38M|927380000|55.42|776,089|346.22%|15.67-99.26|53.82-60.34|56.97|16733650|4.2|-|1.11B|1110000000|-22.42|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.84|2.52|379.25M|323.37M|2021-08-04|Aug 04, 2021|06/2021|1.71|2.67|294.37M|262.19M|2021-05-05|May 05, 2021|03/2021|1.69|1.76|250.23M|148.33M|2021-02-22|Feb 22, 2021|12/2020|3.22|3.19|188.07M|172.93M|2020-11-04|Nov 04, 2020|09/2020|4.02|3.05|173.55M|178.43M|2020-08-05|Aug 05, 2020|06/2020|2.43|1.35|110.59M|177.39M|2020-05-06|May 06, 2020|03/2020|1.8|2.15|204.99M|188.3M|2020-02-12|Feb 12, 2020|12/2019|3.4|0.19|218.12M|200.4M 2021-12-04 09:00:18|01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US8946501009|2400|Tredegar Stock Price Today TG Live Ticker - Investing.com|377.96M|377960000|11.28|153,396|-25.54%|10.85-18.39|10.99-11.36|11.19|33507337|0.96|8.75|805.34M|805340000|1.28|0.48|4.29%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.22|--|209.5M|--|2021-08-06|Aug 06, 2021|06/2021|0.48|--|0.61|--|2021-05-07|May 07, 2021|03/2021|0.3|--|178.6M|--|2021-03-16|Mar 16, 2021|12/2020|0.19|--|191.7M|--|2020-11-09|Nov 09, 2020|09/2020|0.39|--|184.4M|--|2020-08-06|Aug 06, 2020|06/2020|0.33|--|218.6M|--|2020-05-11|May 11, 2020|03/2020|-0.67|--|202.1M|--|2020-03-16|Mar 16, 2020|12/2019|0.22|0.32|232.4M|215.61M 2021-12-04 09:00:20|01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US89455T1097|133|Treace Medical Concepts Inc Stock Price Today TMCI Live Ticker - Investing.com|914.57M|914570000|17.20|253,989|-|16.42-37.17|16.99-19.93|18.78|53172614|-|-|85.08M|85080000|-0.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-04|Nov 04, 2021|09/2021|-0.12|-0.1192|21.62M|21.06M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.12|20.65M|18.93M|2021-05-25|May 25, 2021|03/2021|-0.0692|-0.08|18.7M|18.77M|2021-03-30|Mar 30, 2021|03/2020|-0.06|--|11.26M|--|2021-03-30|Mar 30, 2021|06/2020|-0.08|--|7.74M|--|2021-03-30|Mar 30, 2021|09/2020|-0.1|--|14.27M|--|2021-03-03|Mar 03, 2021|12/2020|0.06|--|24.1M|--| 2021-12-04 09:00:23|01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6097201072|14|Monmouth RE Stock Price Today MNR Live Ticker - Investing.com|2.05B|2050000000|20.88|963,882|38.46%|15.08-21.14|20.83-20.88|20.84|98339416|0.73|45.90|227.08M|227080000|0.45|0.72|3.45%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-12|Nov 12, 2021|09/2021|0.2183|0.0769|39.92M|40.94M|2021-08-02|Aug 02, 2021|06/2021|0.0883|0.08|39.03M|39.39M|2021-05-05|May 05, 2021|03/2021|0.07|0.1058|39.25M|39.37M|2021-02-04|Feb 04, 2021|12/2020|0.06|0.067|36.85M|37.45M|2020-11-23|Nov 23, 2020|09/2020|0.06|0.0445|36.17M|36.28M|2020-08-04|Aug 04, 2020|06/2020|0.07|0.09|35.43M|36.23M|2020-05-06|May 06, 2020|03/2020|0.08|0.09|35.11M|36.85M|2020-02-06|Feb 06, 2020|12/2019|0.04|0.11|34.87M|35.14M 2021-12-04 09:00:27|01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|BMG8766E1093|160|Textainer Stock Price Today TGH Live Ticker - Investing.com|1.64B|1640000000|33.21|471,996|88.69%|17.4-41.24|32.81-33.52|33.01|49252536|1.3|6.84|807.25M|807250000|4.83|0.25|0.76%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.52|1.23|222.76M|197.83M|2021-08-05|Aug 05, 2021|06/2021|1.48|1.21|216.11M|193.8M|2021-05-11|May 11, 2021|03/2021|1.16|0.91|190.25M|182.93M|2021-02-17|Feb 17, 2021|12/2020|0.81|0.5|178.13M|164.81M|2020-11-12|Nov 12, 2020|09/2020|0.41|0.35|166.46M|149.5M|2020-08-13|Aug 13, 2020|06/2020|0.28|0.05|145.3M|143.3M|2020-05-04|May 04, 2020|03/2020|0.17|0.04|147M|151.3M|2020-02-11|Feb 11, 2020|12/2019|0.19|0.19|177.42M|155M 2021-12-04 09:00:31|01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US1265011056|3786|CTS Stock Price Today CTS Live Ticker - Investing.com|1.14B|1140000000|35.27|136,517|13.52%|28.72-39.49|35.09-36.53|36.25|32224552|0.75|-|503.42M|503420000|-1.12|0.16|0.44%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.46|0.3733|122.38M|117.1M|2021-07-27|Jul 27, 2021|06/2021|0.52|0.3833|129.59M|122.47M|2021-04-29|Apr 29, 2021|03/2021|0.46|0.3733|128.43M|119.09M|2021-02-09|Feb 09, 2021|12/2020|0.43|0.34|123.02M|116.89M|2020-10-29|Oct 29, 2020|09/2020|0.34|0.2433|113.78M|104.11M|2020-07-31|Jul 31, 2020|06/2020|0.16|0.07|84.2M|88.93M|2020-04-23|Apr 23, 2020|03/2020|0.19|0.18|103.08M|99.78M|2020-02-04|Feb 04, 2020|12/2019|0.37|0.35|115.04M|110.32M 2021-12-04 09:00:34|01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US33767D1054|17000|First Cash Stock Price Today FCFS Live Ticker - Investing.com|2.56B|2560000000|63.43|222,350|-4.89%|54.85-97.04|62.51-64.25|63.24|40433427|0.83|20.24|1.59B|1590000000|3.13|1.20|1.90%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.84|0.8086|399.67M|409.86M|2021-07-21|Jul 21, 2021|06/2021|0.71|0.6086|389.58M|381.01M|2021-04-21|Apr 21, 2021|03/2021|0.85|0.7014|407.94M|363M|2021-01-28|Jan 28, 2021|12/2020|0.84|0.82|392.16M|384.34M|2020-10-21|Oct 21, 2020|09/2020|0.59|0.5571|359.89M|384.05M|2020-07-22|Jul 22, 2020|06/2020|0.62|0.55|412.75M|436.55M|2020-04-22|Apr 22, 2020|03/2020|0.96|0.89|466.49M|465.29M|2020-01-29|Jan 29, 2020|12/2019|1.26|1.24|498.36M|486.77M 2021-12-04 09:00:37|01888|1061935|/equities/evolus-inc|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US30052C1071|149|Evolus Inc Stock Price Today EOLS Live Ticker - Investing.com|298.45M|298450000|5.37|527,133|47.53%|3.06-17.38|5.25-5.7|5.59|55576988|2.38|-|85.6M|85600000|-3.78|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-0.2628|-0.2714|26.68M|25.41M|2021-08-04|Aug 04, 2021|06/2021|-0.1929|-0.26|26.1M|24.67M|2021-05-12|May 12, 2021|03/2021|-0.3414|-0.465|12.24M|11.11M|2021-03-24|Mar 24, 2021|12/2020|-0.4402|-0.2613|20.58M|21.2M|2020-10-29|Oct 29, 2020|09/2020|-0.2741|-0.3988|17.66M|11.51M|2020-08-10|Aug 10, 2020|06/2020|-0.4383|-0.75|7.81M|1.93M|2020-05-11|May 11, 2020|03/2020|-0.7533|-0.64|10.5M|15.24M|2020-02-25|Feb 25, 2020|12/2019|-0.4639|-0.78|19.45M|18.02M 2021-12-04 09:00:40|01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US4169061052|444|Harvard Bioscience Stock Price Today HBIO Live Ticker - Investing.com|269.35M|269350000|6.600|158,696|69.67%|3.83-8.75|6.4-6.76|6.6|40810515|1.77|-|116.83M|116830000|-0.05|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.05|29.66M|27.91M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.05|29.2M|27.67M|2021-05-06|May 06, 2021|03/2021|0.05|0.0333|26.99M|25.73M|2021-03-10|Mar 10, 2021|12/2020|0.08|0.08|30.98M|30.98M|2020-11-05|Nov 05, 2020|09/2020|0.04|0.035|24.04M|24.05M|2020-08-05|Aug 05, 2020|06/2020|0.05|-0.01|23.31M|22.2M|2020-05-05|May 05, 2020|03/2020|-0.01|0.03|23.77M|27.87M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.09|30.97M|31.8M 2021-12-04 09:00:43|01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US53220K5048|155|Ligand Stock Price Today LGND Live Ticker - Investing.com|2.52B|2520000000|150.72|123,449|76.53%|85.3-219.73|149.57-158.24|156.92|16711641|1.04|37.70|274.64M|274640000|4|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.58|1.06|64.84M|58.74M|2021-07-29|Jul 29, 2021|06/2021|1.63|1.38|84.68M|71.41M|2021-05-03|May 03, 2021|03/2021|1.41|1.13|55.15M|62.91M|2021-02-03|Feb 03, 2021|12/2020|1.62|1.09|69.99M|56.68M|2020-10-30|Oct 30, 2020|09/2020|1.04|0.9817|41.85M|45.09M|2020-08-03|Aug 03, 2020|06/2020|1|0.76|41.42M|29.96M|2020-05-06|May 06, 2020|03/2020|0.89|0.66|33.16M|26.53M|2020-02-06|Feb 06, 2020|12/2019|0.71|0.64|27M|24.9M 2021-12-04 09:00:46|01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||USD|Materials|Containers & Packaging|United States|US3976241071|16000|Greif Bros Stock Price Today GEF Live Ticker - Investing.com|3B|3000000000|61.83|142,638|27.48%|44.16-72|61.5-63.4|62.72|48558649|1.04|9.17|5.14B|5140000000|6.84|1.84|2.93%|Mar 02, 2022|2022-03-02||||||||||33|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1.49B|1.39B|2021-06-09|Jun 09, 2021|04/2021|1.13|1.06|1.34B|1.29B|2021-02-24|Feb 24, 2021|01/2021|0.61|0.532|1.15B|1.13B|2020-12-09|Dec 09, 2020|10/2020|0.78|0.715|1.16B|1.17B|2020-08-26|Aug 26, 2020|07/2020|0.85|0.85|1.08B|1.13B|2020-06-03|Jun 03, 2020|04/2020|0.95|0.75|1.16B|1.15B|2020-02-26|Feb 26, 2020|01/2020|0.64|0.57|1.11B|1.15B|2019-12-04|Dec 04, 2019|10/2019|1.24|1.09|1.23B|1.26B 2021-12-04 09:00:49|01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US29977X1054|1750|EverCommerce Inc Stock Price Today EVCM Live Ticker - Investing.com|3.11B|3110000000|15.90|325,571|-|14.87-23.41|15.21-16.26|16.16|195361459|-|-|446.49M|446490000|-0.74|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-09|Nov 09, 2021|09/2020|-0.1|--|89.15M|--|2021-11-08|Nov 08, 2021|09/2021|0.1289|0.0569|128.53M|123.39M|2021-08-12|Aug 12, 2021|06/2020|-0.14|--|79.35M|--|2021-08-09|Aug 09, 2021|06/2021|-0.56|0.0051|121.05M|110.58M|2021-06-28|Jun 28, 2021|03/2020|-0.17|--|77.03M|--|2021-06-28|Jun 28, 2021|12/2020|-0.66|--|337.5M|--|2021-06-02|Jun 02, 2021|03/2021|0.03|--|104.91M|--| 2021-12-04 09:00:51|01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US82657M1053|169|Sight Sciences Inc Stock Price Today SGHT Live Ticker - Investing.com|988.73M|988730000|20.90|260,772|-|17.36-42.57|20.29-21.71|21.5|47307477|-|-|43.26M|43260000|-1.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.2632|13.1M|12.07M|2021-08-12|Aug 12, 2021|06/2020|-0.18|--|3.50M|--|2021-08-12|Aug 12, 2021|06/2021|-1.83|-0.0222|12.54M|12.48M|2021-07-15|Jul 15, 2021|09/2020|-0.18|--|8.65M|--|2021-07-15|Jul 15, 2021|12/2020|-0.2|--|8.99M|--|2021-06-02|Jun 02, 2021|03/2021|-1.29|--|8.64M|--|| 2021-12-04 09:00:55|01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|IL0011407140|190|UroGen Pharma Ltd Stock Price Today URGN Live Ticker - Investing.com|257.61M|257610000|11.49|100,232|-42.12%|11.33-28.2|11.41-11.95|11.94|22420325|1.23|-|39.84M|39840000|-5.07|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-1.35|-1.28|11.35M|15.37M|2021-08-04|Aug 04, 2021|06/2021|-1.17|-1.14|13.03M|11.76M|2021-05-13|May 13, 2021|03/2021|-1.17|-1.3|7.49M|9.06M|2021-03-18|Mar 18, 2021|12/2020|-1.38|-1.37|7.97M|7.62M|2020-11-09|Nov 09, 2020|09/2020|-1.31|-1.5|3.46M|3.33M|2020-08-10|Aug 10, 2020|06/2020|-1.44|-1.59|372K|396.17K|2020-05-07|May 07, 2020|03/2020|-1.79|-1.62|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-1.86|-1.70|0.00|4M 2021-12-04 09:00:58|01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US76155X1000|162|Revolution Medicines Inc Stock Price Today RVMD Live Ticker - Investing.com|1.92B|1920000000|26.10|467,041|-32.19%|21.78-56.18|25.6-27.79|27.65|73687114|-|-|28.68M|28680000|-2.37|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||12|2021-11-10|Nov 10, 2021|09/2021|-0.72|-0.6257|1.1M|8.7M|2021-08-11|Aug 11, 2021|06/2021|-0.6|-0.56|8.7M|9.38M|2021-05-10|May 10, 2021|03/2021|-0.53|-0.524|10.13M|9.46M|2021-03-02|Mar 02, 2021|12/2020|-0.52|-0.384|8.75M|16.78M|2020-11-12|Nov 12, 2020|09/2020|-0.42|-0.392|12.66M|14.24M|2020-08-10|Aug 10, 2020|06/2020|-0.46|-0.36|10.03M|13.36M|2020-05-14|May 14, 2020|03/2019|-0.22|--|13.17M|--|2020-05-14|May 14, 2020|03/2020|-0.74|-0.33|11.55M|13.38M 2021-12-04 09:01:00|01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US19046P2092|343|Coastal Financial Corp Stock Price Today CCB Live Ticker - Investing.com|512.92M|512920000|42.70|34,567|121.01%|19.14-49.26|42.35-45.1|44.81|12012107|1.23|21.75|50.09M|50090000|1.96|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||24|2021-10-27|Oct 27, 2021|09/2021|0.54|0.45|24.94M|22.41M|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4833|23.39M|20.88M|2021-04-27|Apr 27, 2021|03/2021|0.49|0.38|20.3M|18.85M|2021-01-27|Jan 27, 2021|12/2020|0.38|0.37|18.98M|17.25M|2020-10-27|Oct 27, 2020|09/2020|0.34|0.295|17.04M|15.96M|2020-07-27|Jul 27, 2020|06/2020|0.3|0.21|15.51M|15.51M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.24|14.04M|13.36M|2020-01-27|Jan 27, 2020|12/2019|0.3|0.29|13.39M|31.41M 2021-12-04 09:01:03|01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|GB00BNK03D49|1200|Luxfer Holdings PLC Stock Price Today LXFR Live Ticker - Investing.com|524.45M|524450000|18.93|86,805|17.87%|15.16-23.91|18.87-19.53|19.25|27704918|0.98|16.33|600.2M|600200000|1.18|0.50|2.60%|Mar 15, 2022|2022-03-15||||||||||31|2021-10-25|Oct 25, 2021|09/2021|0.26|0.2586|91.2M|91.7M|2021-07-26|Jul 26, 2021|06/2021|0.4698|0.2934|99M|93.65M|2021-04-26|Apr 26, 2021|03/2021|0.3706|0.2455|85.2M|83.4M|2021-02-23|Feb 23, 2021|12/2020|0.265|0.22|82.1M|89.35M|2020-10-26|Oct 26, 2020|09/2020|0.2435|0.1875|90.4M|89.78M|2020-07-27|Jul 27, 2020|06/2020|0.1715|0.14|89.5M|85.15M|2020-04-27|Apr 27, 2020|03/2020|0.2989|0.25|103.8M|101.7M|2020-03-05|Mar 05, 2020|12/2019|0.22|0.24|99.5M|96.37M 2021-12-04 09:01:06|01898|1122406|/equities/zynex|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US98986M1036|768|Zynex Inc Stock Price Today ZYXI Live Ticker - Investing.com|412.14M|412140000|11.85|251,660|-12.42%|10.66-22.89|11.68-12.56|12.53|34779691|0.85|42.19|115.55M|115550000|0.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-02|Nov 02, 2021|09/2021|0.17|0.1224|34.79M|35.45M|2021-07-29|Jul 29, 2021|06/2021|0.08|0.066|31.02M|31.28M|2021-04-29|Apr 29, 2021|03/2021|0.02|-0.026|24.13M|23.66M|2021-02-25|Feb 25, 2021|12/2020|0.05|0.062|25.61M|25.79M|2020-10-27|Oct 27, 2020|09/2020|0.04|0.052|20.03M|21.15M|2020-07-28|Jul 28, 2020|06/2020|0.09|0.09|19.26M|19.26M|2020-04-28|Apr 28, 2020|03/2020|0.09|0.06|15.23M|14.58M|2020-02-27|Feb 27, 2020|12/2019|0.09|0.08|14.16M|13.77M 2021-12-04 09:01:09|01899|17508|/equities/vermillion|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US04537Y1091|35|Vermillion Stock Price Today AWH Live Ticker - Investing.com|192.86M|192860000|1.720|1,129,635|-63.25%|1.7-10.54|1.7-1.9|1.91|112126549|2.97|-|6.42M|6420000|-0.26|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.07|1.67M|1.6M|2021-08-12|Aug 12, 2021|06/2021|-0.06|-0.06|1.8M|1.65M|2021-05-13|May 13, 2021|03/2021|-0.05|-0.17|1.50M|1.37M|2021-03-25|Mar 25, 2021|12/2020|-0.58|-0.04|1.45M|1.30M|2020-11-12|Nov 12, 2020|09/2020|-0.04|-0.04|1.24M|1.13M|2020-08-05|Aug 05, 2020|06/2020|-0.04|-0.04|746.0K|0.75M|2020-05-14|May 14, 2020|03/2020|-0.04|-0.04|1.22M|1.22M|2020-03-26|Mar 26, 2020|12/2019|-0.04|-0.02|1.31M|4.2M 2021-12-04 09:01:12|01900|943140|/equities/cytosorbents-crp|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US23283X2062|195|Cytosorbents Crp Stock Price Today CTSO Live Ticker - Investing.com|200.86M|200860000|4.620|251,205|-42.54%|4.45-11.67|4.45-4.73|4.75|43475648|0.3|-|44.34M|44340000|-0.37|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.15|-0.1215|9.76M|9.7M|2021-08-03|Aug 03, 2021|06/2021|-0.11|-0.05|12.02M|12.27M|2021-05-04|May 04, 2021|03/2021|-0.1|-0.035|10.6M|11.51M|2021-03-09|Mar 09, 2021|12/2020|0.00|-0.0401|12M|11.75M|2020-11-04|Nov 04, 2020|09/2020|-0.02|-0.0957|10.55M|9.49M|2020-08-04|Aug 04, 2020|06/2020|-0.08|-0.08|9.8M|9.62M|2020-05-05|May 05, 2020|03/2020|-0.1|-0.14|8.71M|6.96M|2020-03-05|Mar 05, 2020|12/2019|-0.13|-0.16|7.4M|6.93M 2021-12-04 09:01:14|01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US29479A1088|102|Erasca Inc Stock Price Today ERAS Live Ticker - Investing.com|1.71B|1710000000|14.14|346,374|-|13.68-24.47|13.99-15.77|15.18|121250375|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.46|-0.5117|0.00|0.00|2021-08-26|Aug 26, 2021|06/2021|-1.2|-0.71|0.00|0.00|2021-07-16|Jul 16, 2021|03/2020|-0.2|--|--|--|2021-07-16|Jul 16, 2021|12/2020|-0.85|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.745|--|0.00|--||| 2021-12-04 09:01:17|01902|1061417|/equities/playags-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US72814N1046|684|PlayAGS Inc Stock Price Today AGS Live Ticker - Investing.com|244.84M|244840000|6.630|269,866|23.93%|4.73-11.32|6.52-6.72|6.79|36928703|3.39|-|236.1M|236100000|-0.85|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.05|-0.1266|67.28M|64M|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.1537|66.84M|59.35M|2021-05-06|May 06, 2021|03/2021|-0.21|-0.4289|55.36M|48.38M|2021-03-04|Mar 04, 2021|12/2020|-0.49|-0.396|46.62M|47.42M|2020-11-05|Nov 05, 2020|09/2020|-0.31|-0.6243|49.28M|36.83M|2020-08-05|Aug 05, 2020|06/2020|-1.2|-1.07|16.79M|12.49M|2020-05-07|May 07, 2020|03/2020|-0.41|-0.12|54.31M|67.24M|2020-03-04|Mar 04, 2020|12/2019|0.04|0.03|77.79M|78.51M 2021-12-04 09:01:20|01903|16486|/equities/lawson-products|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US5207761058|1910|Lawson Stock Price Today LAWS Live Ticker - Investing.com|433.76M|433760000|47.78|11,247|-1.81%|46.31-62.1|46.8-48.52|48.29|9078347|0.99|42.89|413.8M|413800000|1.11|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.39|0.63|105.57M|107.2M|2021-07-29|Jul 29, 2021|06/2021|0.31|0.595|106.54M|107.8M|2021-04-29|Apr 29, 2021|03/2021|0.39|0.525|103.6M|103.5M|2021-02-25|Feb 25, 2021|12/2020|0.02|0.455|98.13M|98.45M|2020-10-29|Oct 29, 2020|09/2020|0.19|0.555|90.28M|87.07M|2020-07-30|Jul 30, 2020|06/2020|0.07|0.27|72.15M|71.75M|2020-04-30|Apr 30, 2020|03/2020|1.34|0.5|91.04M|93.6M|2020-02-27|Feb 27, 2020|12/2019|-0.34|0.22|88.57M|90.15M 2021-12-04 09:01:23|01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US81255T1088|421|SeaSpine Holdings Corp Stock Price Today SPNE Live Ticker - Investing.com|472.65M|472650000|12.97|136,890|-16.54%|12.76-22.97|12.75-14.03|13.38|36441778|1.19|-|182.3M|182300000|-1.47|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|-0.48|-0.3118|46.45M|47.46M|2021-08-02|Aug 02, 2021|06/2021|-0.16|-0.3156|47.46M|46.17M|2021-05-03|May 03, 2021|03/2021|-0.46|-0.3335|41.95M|40.79M|2021-03-01|Mar 01, 2021|12/2020|-0.37|-0.2586|46.44M|46.95M|2020-11-09|Nov 09, 2020|09/2020|-0.24|-0.3059|43.21M|41.94M|2020-08-04|Aug 04, 2020|06/2020|-0.5|-0.72|28.59M|20.28M|2020-05-06|May 06, 2020|03/2020|-0.48|-0.39|36.11M|37.21M|2020-02-26|Feb 26, 2020|12/2019|-0.45|-0.44|43.74M|43.58M 2021-12-04 09:01:26|01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1420381089|67|Caribou Biosciences Inc Stock Price Today CRBU Live Ticker - Investing.com|1.03B|1030000000|17.07|547,363|-|15-32.65|16.72-18.04|18.01|60192061|-|-|19.41M|19410000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.46|-0.1209|3.98M|16.5M|2021-09-02|Sep 02, 2021|06/2021|-1.39|0.4219|1.48M|16.5M|2021-07-23|Jul 23, 2021|03/2020|-0.17|--|1.70M|--|2021-07-23|Jul 23, 2021|12/2020|-0.6|--|12.36M|--|2021-06-02|Jun 02, 2021|03/2021|-0.9326|--|1.6M|--||| 2021-12-04 09:01:30|01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US6993743029|197|Transcept Stock Price Today PRTK Live Ticker - Investing.com|204.77M|204770000|4.080|307,315|-40.09%|4.03-11.235|4.05-4.2|4.14|50188851|1.47|-|114.39M|114390000|-1.11|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-08|Nov 08, 2021|09/2021|-0.37|-0.4501|24.4M|23.82M|2021-08-09|Aug 09, 2021|06/2021|0.2|0.3575|57.49M|58.01M|2021-05-17|May 17, 2021|03/2021|-0.39|-0.5633|16.43M|16.53M|2021-02-24|Feb 24, 2021|12/2020|-0.54|-0.475|16.02M|16.2M|2020-11-05|Nov 05, 2020|09/2020|-0.46|-0.61|13.66M|11.89M|2020-08-10|Aug 10, 2020|06/2020|-0.53|-0.07|9.33M|38.04M|2020-05-11|May 11, 2020|03/2020|-0.66|-0.8|7.3M|7.46M|2020-02-25|Feb 25, 2020|12/2019|-0.81|-1.04|8.97M|5.43M 2021-12-04 09:01:32|01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||USD|Utilities|Water Utilities|Canada|US3794631024|80|Global Water Resources Inc NASDAQ Stock Price Today GWRS Live Ticker - Investing.com|401.12M|401120000|17.71|25,858|26.23%|13.97-21.25|17.59-18|17.98|22649186|0.59|135.36|41.35M|41350000|0.13|0.30|1.64%|Mar 11, 2022|2022-03-11||||||||||23|2021-11-08|Nov 08, 2021|09/2021|0.0986|0.06|11.4M|11.5M|2021-08-05|Aug 05, 2021|06/2021|0.0665|0.04|10.94M|10.5M|2021-05-06|May 06, 2021|03/2021|-0.005|-0.01|9.26M|9M|2021-03-03|Mar 03, 2021|12/2020|-0.01|0.00|9.75M|8.8M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.05|10.76M|10.3M|2020-08-05|Aug 05, 2020|06/2020|0.03|0.03|9.89M|9.4M|2020-05-06|May 06, 2020|03/2020|0.02|-0.01|8.23M|8.3M|2020-03-04|Mar 04, 2020|12/2019|-0.01|0.02|8.69M|8.7M 2021-12-04 09:01:35|01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3765361080|0|Gladstone Commercial Stock Price Today GOOD Live Ticker - Investing.com|843.95M|843950000|22.49|151,264|23.37%|17.46-23.49|22.36-22.72|22.55|37525410|0.99|549.47|135.25M|135250000|0.04|1.50|6.67%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.04|-0.0067|34.33M|34.4M|2021-08-09|Aug 09, 2021|06/2021|-0.08|-0.0575|33.37M|34.74M|2021-05-10|May 10, 2021|03/2021|-0.08|-0.0075|34.68M|33.47M|2021-02-16|Feb 16, 2021|12/2020|0.168|0.0133|32.87M|33.24M|2020-11-05|Nov 05, 2020|09/2020|-0.004|--|33.14M|33.44M|2020-07-27|Jul 27, 2020|06/2020|-0.06|-0.00|33.53M|33.58M|2020-04-28|Apr 28, 2020|03/2020|-0.02|-0.02|33.62M|30.37M|2020-02-12|Feb 12, 2020|12/2019|-0.18|-0.03|29.39M|29.42M 2021-12-04 09:01:42|01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US07373B1098|29|Beam Global Stock Price Today BEEM Live Ticker - Investing.com|195.54M|195540000|21.85|237,437|-22.63%|20.71-75.9|21.45-24.5|24.19|8949339|1.11|-|7.71M|7710000|-0.83|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.2162|2.02M|3.11M|2021-08-12|Aug 12, 2021|06/2021|-0.18|-0.1389|2.12M|1.91M|2021-05-24|May 24, 2021|03/2021|-0.14|-0.1683|1.37M|1.59M|2021-03-30|Mar 30, 2021|12/2020|-0.33|-0.1112|2.19M|1.71M|2020-11-12|Nov 12, 2020|09/2020|-0.17|-0.15|1.24M|1.17M|2020-08-13|Aug 13, 2020|06/2020|-0.16|-0.14|1.46M|1.4M|2020-05-14|May 14, 2020|03/2020|-0.18|-0.23|1.32M|600K|2020-03-30|Mar 30, 2020|12/2019|-0.27|-0.07|500K|1.9M 2021-12-04 09:01:46|01910|41302|/equities/esperion-th|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US29664W1053|0|Esperion Th Stock Price Today ESPR Live Ticker - Investing.com|321.41M|321410000|5.25|1,715,017|-82.2%|4.96-39.49|4.96-6.1|8.97|61220215|0.93|-|72.69M|72690000|-11.67|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-2.62|-2.8|14.41M|11.89M|2021-08-03|Aug 03, 2021|06/2021|-1.67|-1.84|40.66M|42.18M|2021-05-04|May 04, 2021|03/2021|-3.5|-2.52|7.98M|19.93M|2021-02-23|Feb 23, 2021|12/2020|-3.89|-3.76|9.64M|12.52M|2020-11-02|Nov 02, 2020|09/2020|-3.07|-3.52|3.83M|4.01M|2020-08-10|Aug 10, 2020|06/2020|4.32|1.65|212.24M|147.97M|2020-05-06|May 06, 2020|03/2020|-2.84|-3.3|1.84M|471.36K|2020-02-27|Feb 27, 2020|12/2019|-2.26|-2.64|982K|891.8K 2021-12-04 09:01:49|01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US58985J1051|472|Meridianlink Inc Stock Price Today MLNK Live Ticker - Investing.com|1.73B|1730000000|21.54|159,650|-|19.77-29|20.67-21.54|21.79|80479375|-|-|136.28M|136280000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-03|Nov 03, 2021|09/2021|0.06|-0.0521|67.37M|63.11M|2021-09-07|Sep 07, 2021|06/2020|-0.04|--|49.54M|--|2021-09-07|Sep 07, 2021|06/2021|0.16|0.0571|68.47M|67.44M|2021-07-28|Jul 28, 2021|12/2020|-0.02|--|67.81M|--|2021-06-02|Jun 02, 2021|03/2021|0.051|--|67.81M|--||| 2021-12-04 09:01:52|01912|1122729|/equities/soliton|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US8342511008|14|Soliton Inc Stock Price Today SOLY Live Ticker - Investing.com|434.52M|434520000|20.12|114,784|125.56%|7.41-22.55|19.88-20.39|20.41|21596544|-|-|370K|370000|-0.84|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||16|2021-11-11|Nov 11, 2021|09/2021|-0.01|-0.3|370.0K|200K|2021-08-06|Aug 06, 2021|06/2021|-0.37|-0.34|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.25|-0.2533|0.00|0.00|2021-03-04|Mar 04, 2021|12/2020|-0.22|-0.2267|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.17|-0.1733|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.19|-0.19|0.00|180K|2020-05-14|May 14, 2020|03/2020|-0.19|-0.21|0.00|--|2020-03-03|Mar 03, 2020|12/2019|-0.2|-0.23|0.00|-- 2021-12-04 09:01:56|01913|100219|/equities/eleven-biothera|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US8177631053|27|Sesen Bio Inc Stock Price Today SESN Live Ticker - Investing.com|182.09M|182090000|0.913|15,314,482|-31.35%|0.7-6.04|0.91-1.018|1.01|199463645|0.66|-|6.54M|6540000|-0.26|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.36|-0.07|0.00|533.33K|2021-08-09|Aug 09, 2021|06/2021|-0.15|-0.0633|2.2M|0.00|2021-05-10|May 10, 2021|03/2021|-0.35|-0.0767|4.31M|0.00|2021-03-15|Mar 15, 2021|12/2020|-0.11|-0.1067|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.19|-0.0794|11.24M|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.24|-0.09|0.00|--|2020-05-11|May 11, 2020|03/2020|0.31|-0.09|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.32|-0.08|0.00|-- 2021-12-04 09:01:58|01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US39304D1028|1200|Green Dot Stock Price Today GDOT Live Ticker - Investing.com|1.88B|1880000000|34.46|325,205|-35.91%|33.68-61.85|33.57-35.28|34.74|54683320|0.91|58.62|1.78B|1780000000|0.59|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.43|0.3645|328.92M|304.19M|2021-08-03|Aug 03, 2021|06/2021|0.68|0.4249|357.94M|312.52M|2021-05-05|May 05, 2021|03/2021|0.83|0.8717|379.81M|359.63M|2021-02-22|Feb 22, 2021|12/2020|0.31|0.1787|274.52M|256.04M|2020-11-04|Nov 04, 2020|09/2020|0.25|0.1081|279.44M|243.61M|2020-08-04|Aug 04, 2020|06/2020|0.43|0.32|300.02M|237.77M|2020-05-11|May 11, 2020|03/2020|1.13|0.94|346.54M|320.88M|2020-02-19|Feb 19, 2020|12/2019|0.14|0.11|238.4M|238.87M 2021-12-04 09:02:02|01915|16323|/equities/icad-inc|R2000GROWTH||USD|Healthcare|Health Care Technology|United States|US44934S2068|114|icad Stock Price Today ICAD Live Ticker - Investing.com|177.02M|177020000|7.05|165,999|-34.48%|6.97-21.44|6.96-7.55|7.53|25109380|1.09|-|36.28M|36280000|-0.36|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.0805|9.36M|9.9M|2021-08-05|Aug 05, 2021|06/2021|-0.11|-0.0756|7.83M|9.15M|2021-04-28|Apr 28, 2021|03/2021|-0.07|-0.113|8.64M|7.99M|2021-02-24|Feb 24, 2021|12/2020|-0.06|-0.0714|10.45M|7.99M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.106|7.13M|6.17M|2020-08-04|Aug 04, 2020|06/2020|-0.12|-0.22|5.57M|4.23M|2020-05-11|May 11, 2020|03/2020|-0.2|-0.13|6.55M|7.71M|2020-02-27|Feb 27, 2020|12/2019|-0.1|-0.12|9.38M|8.45M 2021-12-04 09:02:07|01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US59001A1025|1570|Meritage Stock Price Today MTH Live Ticker - Investing.com|4.4B|4400000000|117.94|288,833|31.02%|78-123.28|116.14-119.3|118.04|37311125|1.68|6.94|5.05B|5050000000|17.02|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|5.25|4.46|1.26B|1.2B|2021-07-28|Jul 28, 2021|06/2021|4.36|3.28|1.28B|1.15B|2021-04-28|Apr 28, 2021|03/2021|3.44|2.5|1.08B|1.05B|2021-01-27|Jan 27, 2021|12/2020|3.97|3.33|1.41B|1.3B|2020-10-21|Oct 21, 2020|09/2020|2.84|2.38|1.14B|1.08B|2020-07-22|Jul 22, 2020|06/2020|2.38|1.52|1.03B|847.94M|2020-04-28|Apr 28, 2020|03/2020|1.83|1.21|901.01M|840.16M|2020-01-29|Jan 29, 2020|12/2019|2.65|1.92|1.14B|1.03B 2021-12-04 09:02:11|01917|940829|/equities/iradimed-co|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US46266A1097|110|Iradimed Co Stock Price Today IRMD Live Ticker - Investing.com|548.1M|548100000|44.41|46,414|79.87%|21.66-47.98|43.5-45.75|45.43|12341750|0.85|105.93|38.49M|38490000|0.42|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||29|2021-10-29|Oct 29, 2021|09/2021|0.23|0.17|10.91M|10.4M|2021-07-30|Jul 30, 2021|06/2021|0.14|0.095|9.81M|8.46M|2021-04-30|Apr 30, 2021|03/2021|0.13|0.1|9.22M|8.56M|2021-02-04|Feb 04, 2021|12/2020|0.07|0.105|8.55M|8.44M|2020-10-30|Oct 30, 2020|09/2020|0.11|0.1|7.7M|8.21M|2020-07-30|Jul 30, 2020|06/2020|0.05|-0.01|6.79M|6.44M|2020-04-30|Apr 30, 2020|03/2020|0.18|0.15|8.68M|9.66M|2020-02-06|Feb 06, 2020|12/2019|0.3|0.21|10.89M|10.92M 2021-12-04 09:02:13|01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US1920101060|105|Codiak BioSciences Inc Stock Price Today CDAK Live Ticker - Investing.com|272.86M|272860000|12.20|56,904|-20.98%|11.33-37.85|11.83-13.25|13.04|22365752|-|-|16.88M|16880000|-2.65|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||11|2021-11-04|Nov 04, 2021|09/2021|-0.97|-0.85|1.16M|1.44M|2021-08-05|Aug 05, 2021|06/2021|-0.99|-0.98|890K|1.35M|2021-05-06|May 06, 2021|03/2021|-0.51|-0.8|13.19M|7.38M|2021-03-17|Mar 17, 2021|12/2020|-1.11|-1.46|1.64M|626.67K|2020-11-19|Nov 19, 2020|09/2019|-0.25|--|151.0K|--|2020-11-19|Nov 19, 2020|09/2020|-0.85|-0.85|954K|122.5K|2020-09-09|Sep 09, 2020|06/2019|-0.23|--|87.00K|--|2020-09-09|Sep 09, 2020|12/2019|-0.8|--|388.0K|-- 2021-12-04 09:02:17|01919|15758|/equities/coronado-bioscien|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US34960Q1094|111|Coronado Stock Price Today FBIO Live Ticker - Investing.com|241.1M|241100000|2.420|611,671|-11.36%|2.36-6.1|2.4-2.71|2.65|99629396|2.32|-|75.86M|75860000|-0.47|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||31|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.0817|21.09M|18.42M|2021-08-16|Aug 16, 2021|06/2021|-0.04|-0.1417|17.84M|13.94M|2021-05-16|May 16, 2021|03/2021|-0.11|-0.148|11.59M|13.77M|2021-03-31|Mar 31, 2021|12/2020|-0.07|-0.132|13.75M|12.46M|2020-11-09|Nov 09, 2020|09/2020|-0.2|-0.2183|9.48M|11.32M|2020-08-10|Aug 10, 2020|06/2020|-0.19|-0.26|9.46M|10.97M|2020-05-11|May 11, 2020|03/2020|-0.19|-0.29|12.92M|11.88M|2020-03-16|Mar 16, 2020|12/2019|-0.2832|-0.31|11.13M|11.47M 2021-12-04 09:02:22|01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US5165441032|595|Lantheus Holdings Inc Stock Price Today LNTH Live Ticker - Investing.com|1.79B|1790000000|26.50|388,917|97.76%|13.01-31.6|26-27.47|26.72|67690586|1.31|-|389.79M|389790000|-0.51|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.08|0.0633|102.07M|97.13M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0494|101.06M|94.77M|2021-05-04|May 04, 2021|03/2021|0.05|-0.01|92.51M|87.24M|2021-02-25|Feb 25, 2021|12/2020|0.07|0.0119|94.15M|92.23M|2020-11-05|Nov 05, 2020|09/2020|0.04|-0.0581|88.54M|91.96M|2020-07-30|Jul 30, 2020|06/2020|0.1|0.06|66.01M|55.76M|2020-04-30|Apr 30, 2020|03/2020|0.36|0.29|90.7M|91.2M|2020-02-25|Feb 25, 2020|12/2019|0.34|0.3|89.35M|90.62M 2021-12-04 09:02:25|01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US3927091013|440|BioFuel Energy Stock Price Today GRBK Live Ticker - Investing.com|1.39B|1390000000|27.47|507,912|22.09%|18.27-28.03|26.6-27.65|27.24|50759972|1.42|8.98|1.2B|1200000000|3.06|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.95|1.05|342.34M|365.45M|2021-08-03|Aug 03, 2021|06/2021|1.02|0.8524|332.28M|345.86M|2021-05-04|May 04, 2021|03/2021|0.51|0.4925|234.48M|241.87M|2021-03-08|Mar 08, 2021|12/2020|0.58|0.6275|254.1M|279.86M|2020-10-29|Oct 29, 2020|09/2020|0.68|0.4375|275.82M|231.53M|2020-08-04|Aug 04, 2020|06/2020|0.66|0.42|232.83M|238.23M|2020-05-11|May 11, 2020|03/2020|0.31|0.24|213.27M|208.55M|2020-03-03|Mar 03, 2020|12/2019|0.31|0.29|230.12M|202.71M 2021-12-04 09:02:28|01922|21204|/equities/greenhill|R2000GROWTH||USD|Financial|Capital Markets|United States|US3952591044|358|Greenhill&Co Stock Price Today GHL Live Ticker - Investing.com|323.79M|323790000|17.57|73,783|25.68%|11.04-20.09|17.45-18.17|18.02|18428811|0.86|7.97|341.56M|341560000|2.26|0.20|1.11%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.85|0.3675|88.65M|74.48M|2021-08-03|Aug 03, 2021|06/2021|-0.45|0.225|43.24M|71.8M|2021-04-29|Apr 29, 2021|03/2021|0.09|0.3825|68.9M|87.8M|2021-02-04|Feb 04, 2021|12/2020|2.71|1.41|140.75M|104.12M|2020-11-02|Nov 02, 2020|09/2020|-0.49|-0.08|56.05M|57.56M|2020-07-23|Jul 23, 2020|06/2020|-0.79|-0.32|47.79M|53.85M|2020-04-30|Apr 30, 2020|03/2020|-0.4|-0.36|67.1M|54.25M|2020-02-04|Feb 04, 2020|12/2019|1.05|0.58|106.7M|87.66M 2021-12-04 09:02:32|01923|30818|/equities/iteris|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US46564T1079|427|Iteris Stock Price Today ITI Live Ticker - Investing.com|187.53M|187530000|4.430|139,375|-13.48%|4.35-7.813|4.38-4.6|4.61|42331772|1.38|-|127.22M|127220000|-0.05|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.05|0.01|33.25M|34.54M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.0133|34.09M|33.06M|2021-06-01|Jun 01, 2021|03/2021|-0.01|0.002|31.71M|31.51M|2021-02-02|Feb 02, 2021|12/2020|-0.01|-0.01|28.17M|28.17M|2020-11-04|Nov 04, 2020|09/2020|0.01|0.016|29.26M|28.71M|2020-08-04|Aug 04, 2020|06/2020|0.25|-0.03|28M|28.08M|2020-05-04|May 04, 2020|03/2020|0.01|-0.01|30.9M|30.37M|2020-02-04|Feb 04, 2020|12/2019|-0.05|-0.03|28.73M|27.93M 2021-12-04 09:02:35|01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||USD|Materials|Containers & Packaging|United States|US75321W1036|645|Ranpak Holdings Corp Stock Price Today PACK Live Ticker - Investing.com|2.95B|2950000000|36.22|305,179|232.29%|11.22-42.97|35.28-38.28|38.36|81396923|1.15|-|366.7M|366700000|-0.07|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||15|2021-10-28|Oct 28, 2021|09/2021|-0.02|0.024|95.6M|93.2M|2021-07-29|Jul 29, 2021|06/2021|-0.07|0.00|87.5M|79.5M|2021-05-06|May 06, 2021|03/2021|0.08|-0.02|85M|71.99M|2021-03-04|Mar 04, 2021|12/2020|-0.07|0.03|90.2M|81.89M|2020-11-06|Nov 06, 2020|09/2020|-0.08|-0.01|76.8M|70.27M|2020-07-30|Jul 30, 2020|06/2020|-0.12|-0.06|66.1M|63.19M|2020-05-11|May 11, 2020|03/2020|-0.05|-0.02|63.4M|65.12M|2020-03-05|Mar 05, 2020|12/2019|-0.085|0.01|77.7M|77.9M 2021-12-04 09:02:38|01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45580R1032|33|Griffin Land&Nurseries Stock Price Today INDT Live Ticker - Investing.com|761.32M|761320000|74.83|29,395|0.09%|56.3-80.35|72.67-75.11|74.74|10173951|0.86|-|39.23M|39230000|-2.69|0.15|0.20%|Feb 11, 2022|2022-02-11||||||||||20|2021-11-04|Nov 04, 2021|08/2021|-0.46|-0.04|10.75M|10.32M|2021-08-09|Aug 09, 2021|05/2021|-0.15|--|9.84M|10M|2021-05-10|May 10, 2021|02/2021|-0.12|--|9.7M|9.7M|2021-02-18|Feb 18, 2021|11/2020|-1.96|--|9.7M|--|2020-10-08|Oct 08, 2020|08/2020|-0.12|--|9.86M|--|2020-07-09|Jul 09, 2020|05/2020|-0.14|--|9.32M|--|2020-04-09|Apr 09, 2020|02/2020|-0.06|--|8.91M|--|2020-02-13|Feb 13, 2020|11/2019|-0.51|--|8.76M|-- 2021-12-04 09:02:40|01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US9285421098|12100|Vivint Smart Home Stock Price Today VVNT Live Ticker - Investing.com|2.12B|2120000000|10.16|559,897|-53.76%|8.18-25.1|9.93-10.49|10.44|208728450|0.49|-|1.76B|1760000000|-2.53|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||13|2021-11-15|Nov 15, 2021|09/2021|-0.44|-0.49|386.7M|354.97M|2021-08-03|Aug 03, 2021|06/2021|-0.35|-0.354|355.2M|345.94M|2021-05-13|May 13, 2021|03/2021|-0.42|-0.5376|343.3M|332.77M|2021-02-24|Feb 24, 2021|12/2020|-0.88|-0.8225|332.5M|327.25M|2020-11-04|Nov 04, 2020|09/2020|-0.5778|-0.596|319M|318.37M|2020-08-06|Aug 06, 2020|06/2020|-0.4889|-0.44|306M|305.63M|2020-05-07|May 07, 2020|03/2020|-0.78|-0.74|303.2M|305.07M|2020-03-05|Mar 05, 2020|12/2019|-0.57|-0.47|307.84M|304.51M 2021-12-04 09:02:43|01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US09075A1088|900|Bioventus Inc Stock Price Today BVS Live Ticker - Investing.com|930.53M|930530000|12.37|281,563|-|10.74-19.94|12.22-12.52|12.6|75224819|-|26.18|399.08M|399080000|0.48|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||8|2021-11-09|Nov 09, 2021|09/2021|0.25|0.1405|108.89M|102.39M|2021-08-10|Aug 10, 2021|06/2021|0.16|0.1366|109.82M|100.97M|2021-05-12|May 12, 2021|03/2021|0.86|0.78|81.8M|81.89M|2021-05-12|May 12, 2021|12/2020|0.86|0.23|81.78M|98.08M|2021-01-20|Jan 20, 2021|09/2019|0.07|--|82.24M|--|2021-01-20|Jan 20, 2021|09/2020|0.05|--|85.91M|--|2020-10-06|Oct 06, 2020|06/2019|-0.1|--|160.3M|--|2020-10-06|Oct 06, 2020|06/2020|0.02|--|136.7M|-- 2021-12-04 09:02:46|01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US4195961010|2766|Haverty Furniture Stock Price Today HVT Live Ticker - Investing.com|534.94M|534940000|30.02|222,337|7.56%|24.54-52.84|29.84-30.59|30.5|17819534|1.39|6.52|988.15M|988150000|4.68|1.00|3.28%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.31|1.19|260.4M|263.63M|2021-07-27|Jul 27, 2021|06/2021|1.21|0.765|249.99M|217.51M|2021-04-27|Apr 27, 2021|03/2021|1.04|0.41|236.5M|200.57M|2021-02-17|Feb 17, 2021|12/2020|1.37|0.88|241.34M|235.08M|2020-10-28|Oct 28, 2020|09/2020|0.97|0.585|217.51M|217.5M|2020-08-10|Aug 10, 2020|06/2020|-0.52|-0.49|109.97M|110M|2020-05-21|May 21, 2020|03/2020|0.09|-0.32|179.43M|148.65M|2020-02-18|Feb 18, 2020|12/2019|0.4|0.36|213.84M|210.91M 2021-12-04 09:02:49|01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US8585861003|2293|Stepan Stock Price Today SCL Live Ticker - Investing.com|2.61B|2610000000|116.42|70,142|3.03%|109.08-139.3|114.28-116.52|114.95|22415796|0.7|17.72|2.23B|2230000000|6.49|1.34|1.17%|Feb 24, 2022|2022-02-24||||||||||34|2021-10-20|Oct 20, 2021|09/2021|1.57|1.39|602.69M|540.25M|2021-07-28|Jul 28, 2021|06/2021|1.81|1.84|595.51M|545.43M|2021-04-27|Apr 27, 2021|03/2021|1.82|1.43|537.74M|508.07M|2021-02-18|Feb 18, 2021|12/2020|1.42|1.08|494.7M|456.2M|2020-10-21|Oct 21, 2020|09/2020|1.56|1.4|464.5M|455.5M|2020-07-22|Jul 22, 2020|06/2020|1.65|1.2|460.55M|437.5M|2020-04-21|Apr 21, 2020|03/2020|1.04|0.78|450M|448.83M|2020-02-20|Feb 20, 2020|12/2019|1.1|0.88|444.99M|441.65M 2021-12-04 09:02:52|01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US28036F1057|30|Edgewise Therapeutics Inc Stock Price Today EWTX Live Ticker - Investing.com|739.44M|739440000|15.00|112,457|-|13.3-40.49|13.19-16.36|16.35|49295840|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.26|-0.2133|0.00|0.00|2021-08-09|Aug 09, 2021|06/2020|-0.08|--|--|--|2021-08-09|Aug 09, 2021|06/2021|-0.21|-0.1725|0.00|0.00|2021-05-13|May 13, 2021|03/2020|-0.07|--|--|--|2021-05-13|May 13, 2021|03/2021|-4.37|-4.37|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|0.00|--|0.00|--|| 2021-12-04 09:02:55|01931|1167330|/equities/neogames-sa|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|LU2263803020|153|Neogames SA Stock Price Today NGMS Live Ticker - Investing.com|743.93M|743930000|29.15|153,655|33.41%|19.27-73.54|28.68-31.75|31.52|25520666|-|52.21|52.22M|52220000|0.56|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||6|2021-11-10|Nov 10, 2021|09/2021|0.06|0.0787|11.97M|17.83M|2021-08-11|Aug 11, 2021|06/2021|0.1|0.1184|12.89M|18.16M|2021-05-13|May 13, 2021|03/2021|0.15|0.0782|21.6M|15.65M|2021-03-10|Mar 10, 2021|12/2020|0.1|0.0754|18.49M|16.35M|2020-12-02|Dec 02, 2020|09/2020|0.0947|--|15.55M|--|2020-11-02|Nov 02, 2020|09/2019|-0.02|--|24.11M|--|| 2021-12-04 09:02:57|01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1140821000|10|NTN Buzztime Stock Price Today BTX Live Ticker - Investing.com|269.07M|269070000|5.17|635,421|26.72%|3.59-80.67|5.06-5.74|5.7|52043818|4.68|-|1.18M|1180000|-2.37|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||26|2021-11-09|Nov 09, 2021|09/2021|-1.7|-0.08|--|--|2021-08-16|Aug 16, 2021|06/2021|-0.24|--|--|--|2021-05-13|May 13, 2021|03/2021|0.02|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.1|--|1.18M|--|2020-11-13|Nov 13, 2020|09/2020|0.02|--|1.48M|--|2020-08-07|Aug 07, 2020|06/2020|0.02|--|754.0K|--|2020-05-19|May 19, 2020|03/2020|0.02|--|2.39M|--|2020-03-17|Mar 17, 2020|12/2019|-0.45|0.01|5.17M|6.2M 2021-12-04 09:03:01|01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US03676C1009|69|Anterix Inc Stock Price Today ATEX Live Ticker - Investing.com|1.1B|1100000000|59.86|81,601|96.84%|28.66-66.55|58.49-60.23|59.51|18366428|0.47|-|780K|780000|-2.66|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||26|2021-11-03|Nov 03, 2021|09/2021|-0.67|-0.6167|182K|91K|2021-08-11|Aug 11, 2021|06/2021|-0.67|-0.59|182K|146K|2021-06-15|Jun 15, 2021|03/2021|-0.62|-0.636|181K|202.5K|2021-02-08|Feb 08, 2021|12/2020|-0.69|-0.72|236K|207K|2020-11-16|Nov 16, 2020|09/2020|-0.94|-0.6858|248K|501K|2020-08-11|Aug 11, 2020|06/2020|-0.88|-0.78|256K|219.67K|2020-04-20|Apr 20, 2020|03/2020|-0.52|-0.51|361K|331.5K|2020-02-19|Feb 19, 2020|12/2019|-0.52|-0.73|361K|458K 2021-12-04 09:03:03|01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US45827U1097|749|Intapp Inc Stock Price Today INTA Live Ticker - Investing.com|1.52B|1520000000|24.87|164,861|-|22.5-40.91|24.41-26.63|26.46|60989119|-|-|123.45M|123450000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.04|-0.07|62.19M|57.01M|2021-09-08|Sep 08, 2021|06/2021|-0.19|-0.3857|61.26M|54.43M|2021-06-24|Jun 24, 2021|03/2020|-0.2|--|47.55M|--|2021-06-24|Jun 24, 2021|06/2020|-0.2|--|47.55M|--|2021-06-02|Jun 02, 2021|03/2021|-0.15|--|55.62M|--||| 2021-12-04 09:03:07|01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87164F1057|43|Syndax Pharmaceuticals Inc Stock Price Today SNDX Live Ticker - Investing.com|795.21M|795210000|16.10|491,888|-33.31%|13.04-27.79|15.71-16.44|16.11|49392123|1.49|-|13.52M|13520000|-1.82|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||23|2021-11-15|Nov 15, 2021|09/2021|-0.4|-0.1628|12.38M|29.41M|2021-08-09|Aug 09, 2021|06/2021|-0.44|-0.7145|379K|225K|2021-05-11|May 11, 2021|03/2021|-0.54|-0.6488|379K|225K|2021-03-08|Mar 08, 2021|12/2020|-0.44|-0.4871|380K|100K|2020-11-02|Nov 02, 2020|09/2020|-0.46|-0.4374|379K|200K|2020-08-06|Aug 06, 2020|06/2020|-0.42|-0.45|379K|390K|2020-05-07|May 07, 2020|03/2020|-0.56|-0.5|379K|384.75K|2020-03-03|Mar 03, 2020|12/2019|-0.44|-0.43|380K|364.5K 2021-12-04 09:03:09|01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US03209R1032|1980|Amphastar P Stock Price Today AMPH Live Ticker - Investing.com|976.6M|976600000|20.41|169,365|10.09%|16.91-21.7|20.12-20.66|20.1|47849145|0.67|28.22|412.8M|412800000|0.72|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.46|0.24|112.2M|103.25M|2021-08-09|Aug 09, 2021|06/2021|0.16|0.21|101.66M|101.3M|2021-05-06|May 06, 2021|03/2021|0.27|0.1843|103.02M|96.87M|2021-03-15|Mar 15, 2021|12/2020|0.16|0.1371|95.92M|88.94M|2020-11-06|Nov 06, 2020|09/2020|0.15|0.14|83.43M|91.23M|2020-08-06|Aug 06, 2020|06/2020|0.16|0.14|85.81M|86.73M|2020-05-07|May 07, 2020|03/2020|0.17|0.09|84.69M|82.9M|2020-03-12|Mar 12, 2020|12/2019|0.07|0.08|83.38M|81.81M 2021-12-04 09:03:12|01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US90041T1088|237|Turning Point Therapeutics Inc Stock Price Today TPTX Live Ticker - Investing.com|1.77B|1770000000|35.82|453,370|-65.95%|34.7-141.3|34.7-39.11|38.8|49479508|-|-|30.82M|30820000|-4.23|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-1.34|-1.27|460K|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.14|-1.21|5.16M|0.00|2021-05-05|May 05, 2021|03/2021|-0.73|-0.607|25.21M|19.44M|2021-03-01|Mar 01, 2021|12/2020|-1.02|-0.925|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.42|-0.792|25M|11.11M|2020-08-10|Aug 10, 2020|06/2020|-0.82|-0.89|0.00|--|2020-05-12|May 12, 2020|03/2020|-1.69|-0.66|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.58|-0.64|0.00|-- 2021-12-04 09:03:15|01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US3596641098|480|Fulgent Genetics Inc Stock Price Today FLGT Live Ticker - Investing.com|2.44B|2440000000|81.80|464,516|91.75%|41.67-189.88|78.92-85.45|83.55|29831451|1.36|4.25|1.04B|1040000000|19.24|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-09|Nov 09, 2021|09/2021|4.05|3.25|227.9M|264M|2021-08-09|Aug 09, 2021|06/2021|2.55|2.76|153.62M|197.34M|2021-05-06|May 06, 2021|03/2021|6.59|5.86|359.43M|321.51M|2021-03-04|Mar 04, 2021|12/2020|6.2|3.94|294.98M|199.46M|2020-11-09|Nov 09, 2020|09/2020|2.08|0.5513|101.72M|48.46M|2020-08-04|Aug 04, 2020|06/2020|0.17|-0.04|17.27M|10.02M|2020-05-04|May 04, 2020|03/2020|-0.03|0.02|7.75M|7.74M|2020-03-10|Mar 10, 2020|12/2019|0.04|0.02|8.39M|8.51M 2021-12-04 09:03:20|01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00972D1054|380|Akebia Ther Stock Price Today AKBA Live Ticker - Investing.com|440.9M|440900000|2.520|2,042,630|-17.65%|2.35-5.12|2.51-2.7|2.67|174960413|1.57|-|210.67M|210670000|-1.91|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.34|-0.32|48.76M|49.62M|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.3391|52.91M|52.31M|2021-05-10|May 10, 2021|03/2021|-0.45|-0.3688|52.3M|42.32M|2021-02-25|Feb 25, 2021|12/2020|-0.6|-0.3971|56.7M|51.1M|2020-11-05|Nov 05, 2020|09/2020|-0.42|-0.1688|59.99M|84.9M|2020-08-10|Aug 10, 2020|06/2020|-1.28|-0.48|90.14M|74.18M|2020-05-05|May 05, 2020|03/2020|-0.47|-0.62|88.48M|77.48M|2020-03-10|Mar 10, 2020|12/2019|-0.79|-0.47|69.56M|93.15M 2021-12-04 09:03:23|01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US42726M1062|1246|Heritage-Crystal Clean Stock Price Today HCCI Live Ticker - Investing.com|785.64M|785640000|32.48|61,189|61.35%|19.43-36.29|32.29-33.2|33.16|24188476|1.26|15.87|477.86M|477860000|2.05|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.79|0.58|123.18M|117.32M|2021-07-28|Jul 28, 2021|06/2021|0.64|0.3775|117.28M|107.26M|2021-05-04|May 04, 2021|03/2021|0.39|0.19|105.38M|103.01M|2021-03-01|Mar 01, 2021|12/2020|0.23|0.175|132.04M|119.94M|2020-10-14|Oct 14, 2020|09/2020|0.17|-0.165|87.13M|86.52M|2020-07-22|Jul 22, 2020|06/2020|-0.11|-0.15|79.52M|70.09M|2020-04-29|Apr 29, 2020|03/2020|0.23|0.11|107.26M|104.34M|2020-03-02|Mar 02, 2020|12/2019|-0.09|0.32|138.81M|133.77M 2021-12-04 09:03:28|01941|1056452|/equities/casa-systems|R2000GROWTH||USD|Information Technology|Communications Equipment|United States|US14713L1026|993|Casa Systems Inc Stock Price Today CASA Live Ticker - Investing.com|436.91M|436910000|5.080|273,016|-20.44%|4.59-13.15|5.025-5.15|5.14|86006357|1.03|17.52|416.76M|416760000|0.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-02|Nov 02, 2021|09/2021|-0.05|0.0355|99.22M|106.45M|2021-07-29|Jul 29, 2021|06/2021|0.01|0.014|92.73M|90.53M|2021-04-29|Apr 29, 2021|03/2021|0.11|0.0143|104.28M|94.14M|2021-02-18|Feb 18, 2021|12/2020|0.27|0.1086|120.53M|107.7M|2020-10-28|Oct 28, 2020|09/2020|0.07|0.0363|105.75M|91.64M|2020-07-30|Jul 30, 2020|06/2020|0.01|-0.03|83.35M|77.25M|2020-04-30|Apr 30, 2020|03/2020|-0.07|-0.05|83.62M|72.13M|2020-02-20|Feb 20, 2020|12/2019|0.15|0.00|112.89M|108.35M 2021-12-04 09:03:31|01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45258J1025|68|Immunovant Inc Stock Price Today IMVT Live Ticker - Investing.com|874M|874000000|7.60|517,936|-84.9%|6.69-53.61|7.53-7.93|7.93|115000246|-|-|-|-|-1.27|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||11|2021-11-05|Nov 05, 2021|09/2021|-0.35|-0.2629|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.31|-0.31|0.00|0.00|2021-06-01|Jun 01, 2021|03/2021|-0.29|-0.3275|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.2587|-0.2532|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.25|-0.312|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.38|-0.33|0.00|--|2020-06-29|Jun 29, 2020|03/2020|-0.38|-0.41|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.28|--|0.00|-- 2021-12-04 09:03:35|01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US12477X1063|99|Cai Stock Price Today CAI Live Ticker - Investing.com|962.84M|962840000|56.00|149,482|76.43%|30.04-56.22|55.98-56.01|55.99|17193489|1.37|6.06|331.64M|331640000|9.24|1.20|2.14%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.04|2.79|100.8M|100.8M|2021-08-11|Aug 11, 2021|06/2021|2.04|1.98|85.7M|83.45M|2021-04-29|Apr 29, 2021|03/2021|1.85|1.66|80.8M|82.68M|2021-02-16|Feb 16, 2021|12/2020|1.76|1.13|81.57M|82.14M|2020-10-29|Oct 29, 2020|09/2020|1.04|0.88|79.05M|76.75M|2020-08-06|Aug 06, 2020|06/2020|0.78|0.45|75.73M|103.05M|2020-05-05|May 05, 2020|03/2020|0.67|0.53|105.02M|99.5M|2020-03-05|Mar 05, 2020|12/2019|0.54|0.69|103.42M|107.33M 2021-12-04 09:03:38|01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0028962076|20550|Abercrombie Stock Price Today ANF Live Ticker - Investing.com|1.99B|1990000000|34.93|1,635,453|65.23%|18.69-48.97|34.59-36.03|35.31|57037000|1.76|8.00|3.67B|3670000000|4.42|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-23|Nov 23, 2021|10/2021|0.86|0.6607|905.16M|895.17M|2021-08-26|Aug 26, 2021|07/2021|1.7|0.7672|864.85M|879.18M|2021-05-26|May 26, 2021|04/2021|0.67|-0.3944|781.41M|687.31M|2021-03-02|Mar 02, 2021|01/2021|1.5|1.22|1.12B|1.12B|2020-11-24|Nov 24, 2020|10/2020|0.76|0.044|819.65M|739.36M|2020-08-27|Aug 27, 2020|07/2020|0.23|-0.83|698.33M|658.42M|2020-05-28|May 28, 2020|04/2020|-3.29|-1.39|485.36M|497.33M|2020-03-04|Mar 04, 2020|01/2020|1.31|1.23|1.18B|1.17B 2021-12-04 09:03:40|01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US82900L1026|263|Simplicity Stock Price Today SMPL Live Ticker - Investing.com|3.53B|3530000000|36.81|361,019|63.96%|22.8-41.35|36.06-37.67|36.56|95834960|1.05|91.21|1.01B|1010000000|0.4|N/A|N/A|Apr 12, 2022|2022-04-12||||||||||18|2021-10-22|Oct 22, 2021|08/2021|0.29|0.2543|259.85M|255.43M|2021-07-01|Jul 01, 2021|05/2021|0.43|0.2832|284M|244.27M|2021-04-07|Apr 07, 2021|02/2021|0.25|0.225|230.61M|229.18M|2021-01-06|Jan 06, 2021|11/2020|0.29|0.2058|231.15M|209.72M|2020-10-26|Oct 26, 2020|08/2020|0.2|0.1608|222.29M|205.44M|2020-07-08|Jul 08, 2020|05/2020|0.26|0.16|215.1M|208.1M|2020-04-06|Apr 06, 2020|02/2020|0.23|0.17|227.1M|220.89M|2020-01-09|Jan 09, 2020|11/2019|0.22|0.2|152.15M|161.71M 2021-12-04 09:03:43|01946|15435|/equities/apricus-biosciences|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US81577F1093|15|Apricus Biosciences Stock Price Today SEEL Live Ticker - Investing.com|173.01M|173010000|1.640|4,117,790|62.38%|0.92-6.6|1.59-1.76|1.74|105495057|2.79|-|-|-|-0.6|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.08|-0.102|--|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.1|-0.105|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.28|-0.2133|0.00|0.00|2021-03-05|Mar 05, 2021|12/2020|-0.12|-0.08|0.00|0.00|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.08|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.08|-0.1|0.00|--|2020-05-01|May 01, 2020|03/2020|-0.14|-0.14|0.00|--|2020-03-18|Mar 18, 2020|12/2019|-0.455|-0.39|0.00|-- 2021-12-04 09:03:46|01947|102913|/equities/quotient-limited|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|JE00BLG2ZQ72|427|Quotient Ltd Stock Price Today QTNT Live Ticker - Investing.com|217.88M|217880000|2.130|797,990|-68.81%|1.88-7.59|2.12-2.59|2.36|102293271|2.36|-|36.95M|36950000|-1.24|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||29|2021-11-15|Nov 15, 2021|09/2021|-0.28|-0.2533|9.47M|8.88M|2021-08-05|Aug 05, 2021|06/2021|-0.24|-0.265|9.09M|9.25M|2021-06-01|Jun 01, 2021|03/2021|-0.38|-0.38|9.64M|8.78M|2021-02-01|Feb 01, 2021|12/2020|-0.29|-0.2875|8.75M|8.3M|2020-11-02|Nov 02, 2020|09/2020|-0.18|-0.33|16.07M|7.88M|2020-08-03|Aug 03, 2020|06/2020|-0.32|-0.33|8.92M|8.65M|2020-06-09|Jun 09, 2020|03/2020|-0.31|-0.34|8.7M|7.93M|2020-01-30|Jan 30, 2020|12/2019|-0.37|-0.39|7.94M|7.23M 2021-12-04 09:03:49|01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||USD|Capital Goods|Construction Services|United States|US87265H1095|1163|TRI Pointe Homes Inc Stock Price Today TPH Live Ticker - Investing.com|2.89B|2890000000|25.99|1,142,801|49.88%|16.59-26.62|25.74-26.56|26.27|111138337|1.46|7.13|3.83B|3830000000|3.68|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.17|0.8644|1.03B|928.55M|2021-07-22|Jul 22, 2021|06/2021|1|0.8389|1.02B|997.31M|2021-04-22|Apr 22, 2021|03/2021|0.59|0.4689|718.86M|734.87M|2021-02-18|Feb 18, 2021|12/2020|0.92|0.6663|1.06B|951.66M|2020-10-22|Oct 22, 2020|09/2020|0.61|0.4363|829.91M|731.87M|2020-07-24|Jul 24, 2020|06/2020|0.43|0.34|767.81M|708.97M|2020-04-23|Apr 23, 2020|03/2020|0.24|0.17|595.46M|566.16M|2020-02-18|Feb 18, 2020|12/2019|0.85|0.71|1.14B|1.09B 2021-12-04 09:03:53|01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US04744L1061|97|Athersys Stock Price Today ATHX Live Ticker - Investing.com|242.29M|242290000|1.0300|1,569,971|-40.12%|0.92-3.03|1.01-1.08|1.09|235235247|-1.57|-|6.06M|6060000|-0.41|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-15|Nov 15, 2021|09/2021|-0.07|-0.095|4.79M|62.5K|2021-08-09|Aug 09, 2021|06/2021|-0.1|-0.1|125K|62.5K|2021-05-06|May 06, 2021|03/2021|-0.13|-0.095|1.27M|1.27M|2021-03-25|Mar 25, 2021|12/2020|-0.11|-0.115|1.27M|102.8K|2020-11-09|Nov 09, 2020|09/2020|-0.11|-0.09|86K|251.77K|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.08|84K|2M|2020-05-07|May 07, 2020|03/2020|-0.1|-0.08|125K|125K|2020-03-16|Mar 16, 2020|12/2019|-0.06|-0.08|287K|786.5K 2021-12-04 09:03:57|01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US08180D1063|1200|Benefitfocus Inc Stock Price Today BNFT Live Ticker - Investing.com|343M|343000000|10.26|185,858|-25.92%|9.87-17.58|9.98-10.3|10.24|33430384|1.64|-|264.22M|264220000|-1.16|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.19|-0.2438|62.03M|59M|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.13|60.9M|59.22M|2021-05-04|May 04, 2021|03/2021|0.01|-0.112|65.06M|60.27M|2021-03-08|Mar 08, 2021|12/2020|0.18|0.0467|76.23M|74.83M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.1429|63.58M|61.02M|2020-08-05|Aug 05, 2020|06/2020|-0.26|-0.25|62.17M|56.01M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.26|66.15M|67.66M|2020-03-03|Mar 03, 2020|12/2019|0.06|-0.05|87.14M|87.29M 2021-12-04 09:04:02|01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45665G3039|23|Infinity Stock Price Today INFI Live Ticker - Investing.com|165.57M|165570000|1.860|1,558,482|-13.89%|1.48-5.96|1.81-2.05|2.02|89015398|1.97|-|1.85M|1850000|-0.57|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.12|-0.1382|428K|393.43K|2021-07-27|Jul 27, 2021|06/2021|-0.13|-0.1357|512K|239.43K|2021-05-13|May 13, 2021|03/2021|-0.15|-0.125|467K|1.28M|2021-03-16|Mar 16, 2021|12/2020|-0.17|-0.1567|429K|275.83K|2020-11-09|Nov 09, 2020|09/2020|-0.16|-0.16|496K|0.00|2020-07-30|Jul 30, 2020|06/2020|-0.16|-0.19|360K|160.6K|2020-05-11|May 11, 2020|03/2020|-0.19|-0.13|428K|158.6K|2020-03-03|Mar 03, 2020|12/2019|-0.21|-0.19|309K|178K 2021-12-04 09:04:05|01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US01644J1088|609|Alkami Technology Inc Stock Price Today ALKT Live Ticker - Investing.com|2.03B|2030000000|23.07|279,575|-|22.92-49.07|22.91-25.56|25.53|88147853|-|-|138.66M|138660000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0866|39.76M|38.66M|2021-08-04|Aug 04, 2021|06/2021|-0.15|-0.0918|36.7M|34.6M|2021-05-11|May 11, 2021|03/2021|-0.09|-0.1167|33.26M|32.42M|2021-04-15|Apr 15, 2021|06/2020|-0.09|--|26.67M|--|2021-04-15|Apr 15, 2021|09/2020|-0.31|--|28.94M|--|2021-03-03|Mar 03, 2021|12/2020|-0.15|--|33.31M|--|| 2021-12-04 09:04:08|01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US45828L1089|651|Integral Ad Science Holding LLC Stock Price Today IAS Live Ticker - Investing.com|3.17B|3170000000|20.57|438,970|-|16.23-29.68|20.02-21.4|21.24|153940553|-|-|221.04M|221040000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0571|79.01M|75.46M|2021-08-12|Aug 12, 2021|06/2021|-0.26|-0.0375|75.08M|70.72M|2021-06-25|Jun 25, 2021|03/2020|-0.1|--|54.04M|--|2021-06-25|Jun 25, 2021|12/2020|-0.02|--|66.95M|--|2021-06-02|Jun 02, 2021|03/2021|-0.02|--|67M|--||| 2021-12-04 09:04:10|01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US55083R1041|189|Lyell Immunopharma Inc Stock Price Today LYEL Live Ticker - Investing.com|2.14B|2140000000|8.89|481,807|-|8.52-19.84|8.52-9.72|9.51|240471497|-|-|15.58M|15580000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-12|Nov 12, 2021|09/2021|-0.2042|-0.47|2.76M|2.88M|2021-08-18|Aug 18, 2021|06/2021|-1.47|-0.375|2.63M|2.31M|2021-06-09|Jun 09, 2021|03/2020|-0.12|--|1.26M|--|2021-06-02|Jun 02, 2021|03/2021|-2.45|--|2.45M|--|2021-05-25|May 25, 2021|12/2020|-0.84|--|7.76M|--||| 2021-12-04 09:04:13|01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87990A1060|100|Tenaya Therapeutics Inc Stock Price Today TNYA Live Ticker - Investing.com|779.8M|779800000|18.89|139,493|-|15.35-32|18.07-20.41|19.85|41281210|-|-|-|-|-1.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2020|-0.26|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.4867|0.00|0.00|2021-09-08|Sep 08, 2021|06/2020|-0.22|--|--|--|2021-09-08|Sep 08, 2021|06/2021|-13.26|-0.5267|0.00|0.00|2021-07-30|Jul 30, 2021|03/2020|-0.23|--|--|--|2021-07-30|Jul 30, 2021|12/2020|-0.98|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.4|--|0.00|--| 2021-12-04 09:04:15|01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45114M1099|22|Icosavax Inc Stock Price Today ICVX Live Ticker - Investing.com|822.61M|822610000|21.07|150,877|-|19.14-49.99|20.77-22.58|21.67|39041805|-|-|7.35M|7350000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-15|Nov 15, 2021|09/2021|-1.3|-0.4867|1.83M|2.6M|2021-09-13|Sep 13, 2021|06/2021|-2.86|-0.895|1.9M|1.55M|2021-07-30|Jul 30, 2021|03/2020|-0.09|--|1.62M|--|2021-07-30|Jul 30, 2021|12/2020|-0.5|--|1.62M|--|2021-06-02|Jun 02, 2021|03/2021|-0.51|--|2M|--||| 2021-12-04 09:04:18|01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US50101L1061|21000|Krispy Kreme Inc Stock Price Today DNUT Live Ticker - Investing.com|2.63B|2630000000|15.70|1,214,173|-|12.63-21.69|14.1-15.88|14.17|167250735|-|-|2.14B|2140000000|-|0.14|0.99%|Feb 24, 2022|2022-02-24||||||||||5|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0617|342.8M|337.66M|2021-08-18|Aug 18, 2021|06/2020|-0.08|--|245.0M|--|2021-08-17|Aug 17, 2021|06/2021|0.13|0.1342|349.19M|333.36M|2021-07-02|Jul 02, 2021|12/2020|-0.02|--|321.8M|--|2021-06-02|Jun 02, 2021|03/2021|0.13|--|321.81M|--||| 2021-12-04 09:04:21|01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US03828A1016|27|Applied Therapeutics Inc Stock Price Today APLT Live Ticker - Investing.com|279.72M|279720000|10.67|93,631|-48.35%|10.08-29.8|10.39-11.44|11.38|26215514|-|-|-|-|-4.13|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||12|2021-11-12|Nov 12, 2021|09/2021|-1.09|-1.15|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.99|-1.13|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-1|-1.01|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-1.05|-1.07|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.33|-1.02|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-1.27|-0.69|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.59|-0.82|0.00|--|2020-03-13|Mar 13, 2020|12/2019|-0.74|-0.65|0.00|-- 2021-12-04 09:04:25|01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Household Products|United States|US1535271068|5600|Central Garden&Pet Stock Price Today CENT Live Ticker - Investing.com|2.74B|2740000000|49.69|56,125|27.38%|36.53-62.91|48.88-50.29|49.09|55149270|0.53|18.15|3.3B|3300000000|2.74|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||31|2021-11-22|Nov 22, 2021|09/2021|-0.06|-0.2425|739.13M|729.03M|2021-08-04|Aug 04, 2021|06/2021|1.37|1.01|1.04B|954.2M|2021-05-05|May 05, 2021|03/2021|1.32|1.1|935.25M|874.87M|2021-02-03|Feb 03, 2021|12/2020|0.29|0.015|592.23M|555.53M|2020-11-23|Nov 23, 2020|09/2020|0.24|-0.04|675.97M|596.73M|2020-08-05|Aug 05, 2020|06/2020|1.32|0.83|833.48M|727.67M|2020-05-06|May 06, 2020|03/2020|0.78|0.74|703.23M|693.23M|2020-02-05|Feb 05, 2020|12/2019|-0.08|-0.12|482.83M|474.77M 2021-12-04 09:04:27|01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US00430H1023|224|Accelerate Diagnostics Stock Price Today AXDX Live Ticker - Investing.com|346.23M|346230000|4.970|402,168|-34.17%|4.74-15.6|4.71-5.05|5.01|69664392|1.79|-|11.55M|11550000|-1.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.3246|3.12M|3.61M|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.33|2.8M|3.06M|2021-05-06|May 06, 2021|03/2021|-0.259|-0.33|2.52M|3.24M|2021-02-23|Feb 23, 2021|12/2020|-0.33|-0.3219|3.1M|4.12M|2020-11-05|Nov 05, 2020|09/2020|-0.33|-0.3333|3.59M|3.27M|2020-08-06|Aug 06, 2020|06/2020|-0.2887|-0.34|2.13M|2.47M|2020-05-07|May 07, 2020|03/2020|-0.39|-0.39|2.3M|2.27M|2020-02-27|Feb 27, 2020|12/2019|-0.39|-0.41|3.5M|4.68M 2021-12-04 09:04:30|01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US68621T1025|749|Origin Bancorp Inc Stock Price Today OBNK Live Ticker - Investing.com|1.01B|1010000000|42.89|46,562|55.96%|25.88-47.58|42.67-44.3|43.71|23496058|1.09|10.35|147.76M|147760000|4.14|0.52|1.19%|Jan 26, 2022|2022-01-26||||||||||19|2021-10-27|Oct 27, 2021|09/2021|1.14|0.982|68.46M|68.2M|2021-07-28|Jul 28, 2021|06/2021|1.17|0.986|66.73M|69.82M|2021-04-28|Apr 28, 2021|03/2021|1.08|0.906|72.37M|69.31M|2021-01-27|Jan 27, 2021|12/2020|0.75|0.7|67.2M|66.42M|2020-10-28|Oct 28, 2020|09/2020|0.56|0.508|68.67M|66.16M|2020-07-22|Jul 22, 2020|06/2020|0.21|0.2|65.37M|57.73M|2020-04-22|Apr 22, 2020|03/2020|0.03|0.4|54.95M|54.69M|2020-01-22|Jan 22, 2020|12/2019|0.55|0.58|54.91M|56.54M 2021-12-04 09:04:33|01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US30607B1098|12|Falcon Minerals Corp Class A Stock Price Today FLMN Live Ticker - Investing.com|387.83M|387830000|4.490|665,920|99.56%|2.37-6.58|4.465-4.67|4.57|86376740|1.8|38.60|57.37M|57370000|0.12|0.62|13.57%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.11|0.083|19.21M|18.83M|2021-08-04|Aug 04, 2021|06/2021|0.07|0.0801|16.16M|18.55M|2021-05-05|May 05, 2021|03/2021|-0.03|0.035|12.5M|11.69M|2021-03-03|Mar 03, 2021|12/2020|0.01|0.0303|9.5M|10.61M|2020-11-04|Nov 04, 2020|09/2020|0.01|0.0255|9.67M|9.8M|2020-08-05|Aug 05, 2020|06/2020|-0.01|-0.00|6.12M|6.24M|2020-05-07|May 07, 2020|03/2020|0.05|0.06|13.6M|14.11M|2020-03-09|Mar 09, 2020|12/2019|0.05|0.06|13.05M|14.64M 2021-12-04 09:04:36|01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||USD|Healthcare|Biotechnology & Drugs|United States|US6085501095|253|Threshold Stock Price Today MTEM Live Ticker - Investing.com|228.04M|228040000|4.050|328,051|-54.08%|3.93-15.19|4.03-4.45|4.38|56305049|1.11|-|24.23M|24230000|-1.9|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.4501|2.38M|8.7M|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.3037|15.13M|16.8M|2021-05-13|May 13, 2021|03/2021|-0.51|0.3075|3.22M|35.15M|2021-03-18|Mar 18, 2021|12/2020|-0.57|-0.4265|3.5M|7.54M|2020-11-05|Nov 05, 2020|09/2020|-0.47|-0.57|4.3M|5.8M|2020-08-06|Aug 06, 2020|06/2020|-0.68|-0.42|6.91M|7.02M|2020-05-11|May 11, 2020|03/2020|-0.48|-0.3|4.14M|9.88M|2020-03-12|Mar 12, 2020|12/2019|-0.41|-0.36|6.2M|4.61M 2021-12-04 09:04:39|01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US8860292064|2311|Dex Stock Price Today THRY Live Ticker - Investing.com|1.26B|1260000000|37.16|374,458|253.9%|9.91-41.75|36.94-39.7|39.28|33966497|-|6.20|1.12B|1120000000|5.99|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.95|0.52|297M|262.53M|2021-08-11|Aug 11, 2021|06/2021|0.66|1.22|291.05M|286.53M|2021-06-02|Jun 02, 2021|03/2021|1.13|1.07|280.61M|280.6M|2021-03-03|Mar 03, 2021|12/2020|3.31|0.26|246.9M|237.45M|2020-10-27|Oct 27, 2020|09/2020|0.00|--|240.3M|--|2020-09-02|Sep 02, 2020|06/2020|0.33|--|303.6M|--|2020-05-06|May 06, 2020|03/2020|0.81|--|318.6M|--|2020-03-12|Mar 12, 2020|12/2019|0.82|--|1.42B|-- 2021-12-04 09:04:42|01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US8292261091|11600|Sinclair Stock Price Today SBGI Live Ticker - Investing.com|1.9B|1900000000|25.15|587,941|-11.66%|22.44-39.6|24.94-26.12|24.91|75538307|1.4|10.95|6.17B|6170000000|2.3|0.80|3.21%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.25|-0.8614|1.54B|1.58B|2021-08-04|Aug 04, 2021|06/2021|-4.41|-4.34|1.61B|1.61B|2021-05-05|May 05, 2021|03/2021|-0.16|-1.83|1.51B|1.48B|2021-02-24|Feb 24, 2021|12/2020|6.27|4.98|1.51B|1.51B|2020-11-04|Nov 04, 2020|09/2020|-42.66|-3.17|1.54B|1.5B|2020-08-05|Aug 05, 2020|06/2020|3.12|4.87|1.28B|1.41B|2020-05-06|May 06, 2020|03/2020|1.35|0.04|1.61B|1.65B|2020-02-26|Feb 26, 2020|12/2019|0.47|1.02|1.62B|1.62B 2021-12-04 09:04:44|01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74065P1012|113|Prelude Therapeutics Inc Stock Price Today PRLD Live Ticker - Investing.com|644.59M|644590000|13.90|510,266|-72.51%|13.03-95.38|13.69-14.45|14.27|46373387|-|-|-|-|-2.24|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||7|2021-11-12|Nov 12, 2021|09/2021|-0.66|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.58|-0.494|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.47|-0.452|0.00|0.00|2021-03-16|Mar 16, 2021|12/2020|-0.45|-0.4933|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-5.25|-0.43|0.00|0.00|2020-09-04|Sep 04, 2020|06/2019|-2.53|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-5.5|--|0.00|--| 2021-12-04 09:04:48|01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US4042511000|7500|HNI Stock Price Today HNI Live Ticker - Investing.com|1.78B|1780000000|40.88|200,562|9.57%|32.22-46.93|40.04-40.9|40.79|43559359|0.94|24.11|2.14B|2140000000|1.69|1.24|3.04%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.43|0.43|586.7M|592.14M|2021-07-29|Jul 29, 2021|06/2021|0.4|0.2167|510.46M|493.43M|2021-04-29|Apr 29, 2021|03/2021|0.36|0.0933|484.29M|458.91M|2021-03-01|Mar 01, 2021|12/2020|0.66|0.5967|562.14M|572.83M|2020-10-19|Oct 19, 2020|09/2020|0.71|0.4633|507.06M|506.03M|2020-07-22|Jul 22, 2020|06/2020|0.2|-0.31|417.46M|379.94M|2020-04-22|Apr 22, 2020|03/2020|0.21|-0.06|468.7M|476.51M|2020-02-19|Feb 19, 2020|12/2019|1.12|1.06|616.1M|626.24M 2021-12-04 09:04:51|01968|30748|/equities/envirostar|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US26929N1028|526|EnviroStarm Stock Price Today EVI Live Ticker - Investing.com|407.85M|407850000|31.16|16,337|-10.72%|23.92-44.49|29.59-31.95|32.13|13089002|0.74|45.14|247.86M|247860000|0.71|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.15|--|63.74M|--|2021-09-13|Sep 13, 2021|06/2021|0.49|--|64.55M|--|2021-05-10|May 10, 2021|03/2021|0.04|--|62.41M|--|2021-02-09|Feb 09, 2021|12/2020|0.04|--|57.17M|--|2020-11-09|Nov 09, 2020|09/2020|0.04|--|57.88M|--|2020-09-14|Sep 14, 2020|06/2020|-0|--|54.42M|--|2020-05-11|May 11, 2020|03/2020|0.00|--|59.04M|--|2020-02-10|Feb 10, 2020|12/2019|0.02|--|66.66M|-- 2021-12-04 09:04:54|01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US4586653044|3742|Interface Inc Stock Price Today TILE Live Ticker - Investing.com|882.87M|882870000|14.95|264,500|70.66%|8.77-18.03|14.57-15.08|14.65|59054937|1.86|16.60|1.14B|1140000000|0.9|0.04|0.27%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.29|0.275|312.71M|316.15M|2021-08-06|Aug 06, 2021|06/2021|0.3|0.2675|294.79M|291.82M|2021-05-07|May 07, 2021|03/2021|0.17|0.0425|253.26M|252.38M|2021-03-02|Mar 02, 2021|12/2020|0.27|0.25|276.95M|278.73M|2020-11-06|Nov 06, 2020|09/2020|0.28|0.205|278.64M|271.89M|2020-08-07|Aug 07, 2020|06/2020|0.27|0.07|259.5M|252.67M|2020-05-08|May 08, 2020|03/2020|0.32|0.2|288.17M|298.4M|2020-02-26|Feb 26, 2020|12/2019|0.46|0.41|339.48M|344.7M 2021-12-04 09:04:57|01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US87650L1035|20|Tarsus Pharmaceuticals Inc Stock Price Today TARS Live Ticker - Investing.com|511.14M|511140000|24.72|31,114|11.05%|21-63.69|24.37-25.93|26|20676992|-|-|90.12M|90120000|-0.54|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-09|Nov 09, 2021|09/2021|-0.76|-0.4174|1.24M|5.33M|2021-08-04|Aug 04, 2021|06/2021|0.29|-0.46|22.02M|4.53M|2021-05-11|May 11, 2021|03/2021|0.475|-0.2509|33.43M|3.33M|2021-03-31|Mar 31, 2021|12/2020|-0.68|-0.68|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-2.11|-0.5475|0.00|0.00|2020-10-09|Oct 09, 2020|06/2019|-0.14|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.1949|--|0.00|--| 2021-12-04 09:05:01|01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US2963151046|2779|ESCO Technologies Stock Price Today ESE Live Ticker - Investing.com|2.22B|2220000000|85.06|105,622|-13.45%|75.19-115.84|84.24-86.39|85.57|26101172|1.06|35.36|878.39M|878390000|2.42|0.32|0.37%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.85|0.7767|205.48M|201.18M|2021-08-09|Aug 09, 2021|06/2021|0.67|0.82|181.39M|192.31M|2021-05-04|May 04, 2021|03/2021|0.59|0.55|166.64M|169.83M|2021-02-08|Feb 08, 2021|12/2020|0.55|0.4467|162.95M|164.95M|2020-11-19|Nov 19, 2020|09/2020|0.9|0.7567|208.03M|188.71M|2020-08-10|Aug 10, 2020|06/2020|0.76|0.49|172.67M|172.5M|2020-05-06|May 06, 2020|03/2020|0.68|0.57|180.49M|180.52M|2020-02-04|Feb 04, 2020|12/2019|0.43|0.4|171.73M|166.85M 2021-12-04 09:05:05|01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US92731L1061|28|Vincerx Pharma Inc Stock Price Today VINC Live Ticker - Investing.com|204.75M|204750000|9.74|99,545|-40.86%|9.58-26.75|9.58-10.4|10.54|21021075|-|-|-|-|-4.79|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||8|2021-11-12|Nov 12, 2021|09/2021|-1.39|-0.848|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.3|0.00|--|2021-06-02|Jun 02, 2021|03/2021|-0.46|-0.4|0.00|--|2021-03-22|Mar 22, 2021|12/2020|-2.04|--|--|--|2020-11-10|Nov 10, 2020|09/2020|-0.26|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.07|--|--|--|2020-05-06|May 06, 2020|03/2020|-0.01|--|--|--|2020-03-03|Mar 03, 2020|12/2019|-0|--|--|-- 2021-12-04 09:05:11|01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US16150R1041|619|Chase Stock Price Today CCF Live Ticker - Investing.com|936.46M|936460000|99.52|17,251|-8.28%|93-123.13|98.09-100.65|102.1|9409763|0.64|21.58|293.34M|293340000|4.73|1.00|0.98%|Jan 06, 2022|2022-01-06||||||||||32|2021-11-15|Nov 15, 2021|08/2021|1.12|--|78.12M|--|2021-07-12|Jul 12, 2021|05/2021|1.5|--|79.59M|--|2021-04-08|Apr 08, 2021|02/2021|0.97|--|68.45M|--|2021-01-07|Jan 07, 2021|11/2020|1.14|--|67.18M|--|2020-11-12|Nov 12, 2020|08/2020|0.83|--|63.91M|--|2020-07-08|Jul 08, 2020|05/2020|1.04|--|64.87M|--|2020-04-09|Apr 09, 2020|02/2020|0.83|--|65.58M|--|2020-01-14|Jan 14, 2020|11/2019|0.77|--|66.80M|-- 2021-12-04 09:05:14|01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US6247581084|3100|Mueller Water Products Stock Price Today MWA Live Ticker - Investing.com|2.18B|2180000000|13.81|1,045,184|17.23%|11.63-17.37|13.68-13.99|13.93|157999037|1.35|31.51|1.11B|1110000000|0.44|0.23|1.67%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.12|0.1875|295.6M|296.19M|2021-08-04|Aug 04, 2021|06/2021|0.18|0.1588|310.5M|268.94M|2021-05-03|May 03, 2021|03/2021|0.14|0.1238|267.5M|247.7M|2021-02-03|Feb 03, 2021|12/2020|0.11|0.085|237.4M|216.88M|2020-11-09|Nov 09, 2020|09/2020|0.17|0.1513|265.3M|259.84M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.09|228.5M|211.27M|2020-05-04|May 04, 2020|03/2020|0.15|0.12|257.7M|240.67M|2020-02-04|Feb 04, 2020|12/2019|0.08|0.07|212.6M|204.41M 2021-12-04 09:05:17|01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US74731Q1031|121|Pzena Investment Management Stock Price Today PZN Live Ticker - Investing.com|649.54M|649540000|9.00|52,781|30.62%|6.76-12.13|8.8-9.4|9.23|72171490|1.32|9.43|188.23M|188230000|0.98|0.12|1.30%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.27|--|51.6M|--|2021-07-20|Jul 20, 2021|06/2021|0.25|--|50.88M|--|2021-04-20|Apr 20, 2021|03/2021|0.24|--|45.87M|--|2021-02-02|Feb 02, 2021|12/2020|0.05|0.2|39.86M|--|2020-10-20|Oct 20, 2020|09/2020|0.16|0.2|33.95M|--|2020-07-28|Jul 28, 2020|06/2020|0.13|0.19|30.13M|--|2020-04-21|Apr 21, 2020|03/2020|0.00|0.19|34.68M|--|2020-02-04|Feb 04, 2020|12/2019|0.2|0.19|38.43M|41M 2021-12-04 09:05:20|01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US4491091074|91|Hyliion Holdings Corp Stock Price Today HYLN Live Ticker - Investing.com|1.05B|1050000000|6.03|2,769,697|-66.57%|5.95-22.25|5.94-6.39|6.28|173313427|-|2.43|-|-|2.58|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.15|-0.2358|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.13|-0.2117|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.1|-0.1921|0.00|373.33K|2021-02-23|Feb 23, 2021|12/2020|-0.13|-0.37|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.46|-0.41|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.17|--|0.00|--|2020-05-07|May 07, 2020|03/2020|0.01|--|--|--|2020-03-23|Mar 23, 2020|12/2019|0.02|--|--|-- 2021-12-04 09:05:22|01977|1172723|/equities/ftc-solar|R2000GROWTH||USD|Industrials|Electrical Equipment|United States|US30320C1036|216|FTC Solar Inc Stock Price Today FTCI Live Ticker - Investing.com|637.38M|637380000|7.50|930,419|-|6.22-15.46|7.41-8.09|8.09|84984645|-|-|234.51M|234510000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.1888|52.99M|59.24M|2021-08-11|Aug 11, 2021|06/2021|-0.21|-0.1276|50.11M|43.69M|2021-06-08|Jun 08, 2021|03/2021|-0.1|-0.1025|65.7M|65.7M|2021-03-03|Mar 03, 2021|12/2020|-0.06|--|--|--|||| 2021-12-04 09:05:24|01978|977675|/equities/oncobiologics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US69012T2069|8|OUTLOOK THERAPEUTICS INC Stock Price Today OTLK Live Ticker - Investing.com|298.08M|298080000|1.330|1,249,579|16.67%|0.929-4.25|1.31-1.43|1.38|224123619|0.91|-|-|-|-0.36|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||20|2021-08-13|Aug 13, 2021|06/2021|-0.07|-0.07|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.09|-0.0967|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.11|-0.08|0.00|0.00|2020-12-23|Dec 23, 2020|09/2020|0.05|-0.094|0.00|162.5K|2020-08-14|Aug 14, 2020|06/2020|-0.03|-0.1|0.00|216.67K|2020-05-15|May 15, 2020|03/2020|-0.13|-0.14|0.00|162.5K|2020-02-14|Feb 14, 2020|12/2019|-0.28|-0.22|0.00|333.33K|2019-12-19|Dec 19, 2019|09/2019|0.3|-0.31|5.86M|637.5K 2021-12-04 09:05:28|01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US4830077040|3900|Kaiser Stock Price Today KALU Live Ticker - Investing.com|1.47B|1470000000|93.24|103,536|3.75%|84.78-141.07|91.34-93.75|93.06|15783317|1.21|-|2.09B|2090000000|-0.91|2.88|3.09%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.57|1.32|750.6M|782.96M|2021-07-21|Jul 21, 2021|06/2021|1|1.65|741M|622.25M|2021-04-28|Apr 28, 2021|03/2021|0.64|0.5955|324M|337.18M|2021-02-24|Feb 24, 2021|12/2020|0.35|0.2788|272M|261.03M|2020-10-21|Oct 21, 2020|09/2020|0.33|0.1836|255.7M|253.28M|2020-07-22|Jul 22, 2020|06/2020|0.36|0.22|276M|266.2M|2020-04-22|Apr 22, 2020|03/2020|1.9|1.9|369.65M|369.3M|2020-02-19|Feb 19, 2020|12/2019|1.79|1.73|369M|372.07M 2021-12-04 09:05:30|01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US47103J1051|28|Janux Therapeutics Inc Stock Price Today JANX Live Ticker - Investing.com|667.45M|667450000|16.04|133,394|-|14.39-37.99|14.89-16.71|15.84|41611510|-|-|2.02M|2020000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.26|-0.1767|1.16M|133.33K|2021-08-10|Aug 10, 2021|06/2020|-2.76|--|380.0K|--|2021-08-10|Aug 10, 2021|06/2021|-0.62|-0.14|491K|133.33K|2021-06-11|Jun 11, 2021|03/2020|-0.04|--|380.0K|--|2021-06-11|Jun 11, 2021|12/2020|-0.17|--|380.0K|--|2021-06-02|Jun 02, 2021|03/2021|-2.02|--|390K|--|| 2021-12-04 09:05:33|01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US92511W1080|29|Verrica Pharmaceuticals Inc Stock Price Today VRCA Live Ticker - Investing.com|254.83M|254830000|9.26|117,488|-1.28%|8.51-18.42|9.02-9.76|9.4|27519053|2.1|-|12M|12000000|-1.45|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.47|-0.51|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.43|-0.414|0.00|200K|2021-05-07|May 07, 2021|03/2021|-0.04|-0.3475|12M|12M|2021-03-04|Mar 04, 2021|12/2020|-0.52|-0.4175|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.42|-0.43|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.38|-0.45|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.39|-0.38|0.00|--|2020-03-13|Mar 13, 2020|12/2019|-0.31|-0.3|2.1M|-- 2021-12-04 09:05:36|01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US73939C1062|2605|Powerschool Holdings Inc Stock Price Today PWSC Live Ticker - Investing.com|4.03B|4030000000|20.36|802,210|-|17.57-36.56|20.06-21.04|20.99|197846521|-|-|528.59M|528590000|-0.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|0.1906|0.1626|148.95M|142.2M|2021-09-09|Sep 09, 2021|06/2021|0.1797|0.1652|145.4M|142.83M|2021-06-02|Jun 02, 2021|03/2021|0.2162|--|118.12M|--|2021-04-06|Apr 06, 2021|03/2020|-0.09|--|100.1M|--|2021-04-06|Apr 06, 2021|06/2020|-0.06|--|103.1M|--|2021-04-06|Apr 06, 2021|09/2020|--|--|115.6M|--|| 2021-12-04 09:05:39|01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US3830821043|1150|Gorman-Rupp Stock Price Today GRC Live Ticker - Investing.com|1.21B|1210000000|46.40|53,104|41.12%|30.35-47.12|44.3-46.71|44.53|26126640|0.52|38.61|366.66M|366660000|1.15|0.68|1.53%|Feb 04, 2022|2022-02-04||||||||||29|2021-10-29|Oct 29, 2021|09/2021|0.43|0.34|102.11M|95.21M|2021-07-23|Jul 23, 2021|06/2021|0.32|0.29|93.02M|88.39M|2021-04-22|Apr 22, 2021|03/2021|0.32|0.28|89.03M|87.09M|2021-02-05|Feb 05, 2021|12/2020|0.27|0.3|82.5M|89.27M|2020-10-23|Oct 23, 2020|09/2020|0.31|0.28|88.98M|87.38M|2020-07-24|Jul 24, 2020|06/2020|0.28|0.19|85.81M|81.25M|2020-04-23|Apr 23, 2020|03/2020|0.25|0.34|91.67M|99.77M|2020-02-07|Feb 07, 2020|12/2019|0.36|0.34|93.69M|99.02M 2021-12-04 09:05:43|01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|SG9999014716|219|Wave Life Sciences Ltd Stock Price Today WVE Live Ticker - Investing.com|202.97M|202970000|3.450|479,820|-62.09%|3.35-12.17|3.35-3.67|3.66|58832518|0.54|-|48.64M|48640000|-2.35|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||23|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.6014|36.42M|10.36M|2021-08-05|Aug 05, 2021|06/2021|-0.78|-0.6157|2.78M|9.79M|2021-05-13|May 13, 2021|03/2021|-0.86|-0.5857|0.00|10.08M|2021-03-04|Mar 04, 2021|12/2020|-0.59|-0.5975|9.44M|9.75M|2020-11-09|Nov 09, 2020|09/2020|-0.86|-0.6943|3.45M|12.63M|2020-08-10|Aug 10, 2020|06/2020|-1.15|-1|3.03M|6.37M|2020-05-11|May 11, 2020|03/2020|-1.38|-1.25|4.16M|5.9M|2020-03-02|Mar 02, 2020|12/2019|-1.65|-1.46|2.4M|5.31M 2021-12-04 09:05:46|01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US6048711039|281|MISONIX Stock Price Today MSON Live Ticker - Investing.com|462.52M|462520000|26.54|62,555|90.25%|11.14-26.99|25.08-26.56|26.54|17427170|1.37|-|74.04M|74040000|-0.84|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||32|2021-11-11|Nov 11, 2021|09/2021|--|-0.244|--|19.33M|2021-09-02|Sep 02, 2021|06/2021|-0.26|-0.2236|19.69M|19.05M|2021-05-06|May 06, 2021|03/2021|-0.22|-0.2619|18.35M|18.06M|2021-02-04|Feb 04, 2021|12/2020|-0.07|-0.2948|18.26M|16.94M|2020-11-05|Nov 05, 2020|09/2020|-0.29|-0.3019|17.74M|17.34M|2020-09-03|Sep 03, 2020|06/2020|-0.5|-0.48|13.71M|9.51M|2020-05-11|May 11, 2020|03/2020|-0.34|-0.3|17.9M|18.57M|2020-02-05|Feb 05, 2020|12/2019|-0.33|-0.25|19.72M|19.4M 2021-12-04 09:05:48|01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US68989M1036|125|Ouster Inc Stock Price Today OUST Live Ticker - Investing.com|1.08B|1080000000|6.28|1,512,828|-35.79%|5.97-17.73|6.01-6.52|6.43|171604276|-|-|40.62M|40620000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-08|Nov 08, 2021|09/2021|-0.1463|-0.1463|7.76M|8.9M|2021-08-09|Aug 09, 2021|06/2021|-0.21|-0.0975|7.36M|7.1M|2021-07-12|Jul 12, 2021|03/2020|-0.12|--|2.30M|--|2021-05-06|May 06, 2021|03/2021|-0.0955|-0.175|6.6M|7.2M|2021-03-03|Mar 03, 2021|12/2020|-0.43|--|6.4M|--|2020-11-13|Nov 13, 2020|09/2020|-0.01|--|6.61M|--|2020-08-04|Aug 04, 2020|06/2020|-0|--|6.61M|--| 2021-12-04 09:05:52|01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US26443V1017|2004|Duluth Holdings Inc Stock Price Today DLTH Live Ticker - Investing.com|495.19M|495190000|14.98|140,540|25.46%|10.31-20.78|14.92-16.18|16.09|33056605|0.83|14.44|674.04M|674040000|1.04|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||26|2021-12-02|Dec 02, 2021|10/2021|0.09|-0.19|145.28M|142.5M|2021-09-02|Sep 02, 2021|07/2021|0.27|0.05|149.13M|142.7M|2021-06-03|Jun 03, 2021|04/2021|0.02|-0.2033|133.42M|125.87M|2021-03-18|Mar 18, 2021|01/2021|0.67|0.7233|255.96M|274.07M|2020-12-03|Dec 03, 2020|10/2020|0.03|-0.02|135.53M|136.1M|2020-09-03|Sep 03, 2020|07/2020|0.18|0.02|137.38M|118.55M|2020-06-04|Jun 04, 2020|04/2020|-0.47|-0.43|109.92M|91.95M|2020-03-19|Mar 19, 2020|01/2020|0.75|0.79|259.65M|262.58M 2021-12-04 09:05:55|01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media & Services|United States|US5314651028|2396|Liberty Tri Stock Price Today LTRPA Live Ticker - Investing.com|154.03M|154030000|2.040|767,354|-43.96%|2.015-7.74|2.01-2.2|2.2|75506275|2.59|-|777M|777000000|-5.12|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.94|-0.25|303M|--|2021-08-05|Aug 05, 2021|06/2021|1.96|-0.37|235M|--|2021-05-07|May 07, 2021|03/2021|-6.13|-0.45|123M|--|2021-02-19|Feb 19, 2021|12/2020|-1.88|-0.45|116M|379M|2020-11-05|Nov 05, 2020|09/2020|-0.45|0.1|151M|473M|2020-08-06|Aug 06, 2020|06/2020|-2.51|0.1|59M|455M|2020-05-11|May 11, 2020|03/2020|-0.33|-0.17|278M|377M|2020-02-19|Feb 19, 2020|12/2019|-0.52|-0.22|334M|332M 2021-12-04 09:05:58|01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|BMG5005R1079|683|James River Group Holdings Ltd Stock Price Today JRVR Live Ticker - Investing.com|924.82M|924820000|24.80|296,243|-45.83%|24.73-56.1|24.7-26.56|25.84|37291149|0.42|-|759.73M|759730000|-4.07|1.20|4.64%|Feb 24, 2022|2022-02-24||||||||||28|2021-11-02|Nov 02, 2021|09/2021|-0.7185|-0.6458|346.6M|351.43M|2021-08-04|Aug 04, 2021|06/2021|0.5418|0.5163|380.15M|362.9M|2021-05-05|May 05, 2021|03/2021|-3.54|0.591|373.26M|330.53M|2021-02-25|Feb 25, 2021|12/2020|-0.9442|-0.3625|359.67M|332.2M|2020-10-28|Oct 28, 2020|09/2020|0.56|0.4976|311.85M|318.3M|2020-07-29|Jul 29, 2020|06/2020|0.5676|0.48|301.64M|287.97M|2020-04-29|Apr 29, 2020|03/2020|0.5014|0.46|283.84M|249.23M|2020-02-20|Feb 20, 2020|12/2019|0.7605|0.75|375.17M|360M 2021-12-04 09:06:02|01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US55910K1088|73|Magenta Therapeutics Inc Stock Price Today MGTA Live Ticker - Investing.com|308.3M|308300000|5.29|193,245|-25.81%|5.22-14.2|5.22-5.89|5.53|58279853|2.04|-|-|-|-1.35|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||17|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3285|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.32|-0.3725|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.36|-0.388|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.38|-0.388|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.37|-0.43|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.48|-0.54|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.51|-0.6|0.00|--|2020-03-03|Mar 03, 2020|12/2019|-0.59|-0.58|0.00|-- 2021-12-04 09:06:04|01991|1166960|/equities/eargo-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US2700871096|238|Eargo Inc Stock Price Today EAR Live Ticker - Investing.com|184.54M|184540000|4.70|2,858,902|-89.91%|4.56-76.75|4.56-5.04|5.03|39262887|-|-|85.5M|85500000|-1.16|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||8|2021-11-25|Nov 25, 2021|09/2021|-0.39|-0.4233|23.5M|19.77M|2021-08-12|Aug 12, 2021|06/2021|-0.36|-0.2575|22.9M|21.98M|2021-05-12|May 12, 2021|03/2021|-0.22|-0.2574|22M|20.07M|2021-02-25|Feb 25, 2021|12/2020|-0.3|-0.3|22.4M|22.4M|2020-11-19|Nov 19, 2020|09/2020|-0.18|-0.3379|18.2M|18.14M|2020-09-25|Sep 25, 2020|06/2019|-0.36|--|22.18M|--|2020-09-02|Sep 02, 2020|06/2020|-0.15|--|15.9M|--|2019-12-23|Dec 23, 2019|09/2019|-0.36|--|22.18M|-- 2021-12-04 09:06:06|01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US34630N1063|18|Jubilee4 Gold Stock Price Today FORA Live Ticker - Investing.com|252.54M|252540000|8.11|44,296|22.88%|5.2-45|8.06-8.41|8.41|31139083|-|-|11.67M|11670000|-0.6|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.22|--|4.96M|--|2021-08-16|Aug 16, 2021|06/2021|-0.23|--|4.55M|--|2021-05-17|May 17, 2021|03/2021|-0.19|--|1.62M|--|2021-03-31|Mar 31, 2021|12/2020|-0.38|--|544.9K|--|2020-11-13|Nov 13, 2020|09/2020|-0.36|--|2.89M|--|2020-08-14|Aug 14, 2020|06/2020|-0.03|--|4.76M|--|2020-05-15|May 15, 2020|03/2020|-0.03|--|4.55M|--|2020-03-30|Mar 30, 2020|12/2019|-0.02|--|4.28M|-- 2021-12-04 09:06:12|01993|1050112|/equities/celcuity|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US15102K1007|30|Celcuity LLC Stock Price Today CELC Live Ticker - Investing.com|194.09M|194090000|13.01|46,641|28.56%|8.75-33.01|12.81-14.48|14.44|14918887|1.54|-|-|-|-2.02|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.35|-0.306|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-1.11|-0.2767|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.21|-0.215|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.21|-0.225|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.2|-0.22|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.17|-0.19|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.17|-0.19|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.14|-0.19|0.00|7.46M 2021-12-04 09:06:15|01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US15136A1025|0|Centennial Resource Development Inc Stock Price Today CDEV Live Ticker - Investing.com|1.61B|1610000000|5.680|6,441,728|343.75%|1.43-8.29|5.559-6.15|5.84|284091997|6.13|-|861.55M|861550000|-0.42|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.12|0.1965|288.51M|248.4M|2021-08-03|Aug 03, 2021|06/2021|-0.09|0.0736|232.58M|195.04M|2021-05-04|May 04, 2021|03/2021|-0.12|0.0022|192.39M|155.3M|2021-02-23|Feb 23, 2021|12/2020|-0.0483|-0.0789|148.08M|142.29M|2020-11-02|Nov 02, 2020|09/2020|-0.2075|-0.1913|116.58M|115M|2020-08-03|Aug 03, 2020|06/2020|-0.3225|-0.26|90.51M|85.05M|2020-05-04|May 04, 2020|03/2020|-0.0424|-0.07|192.77M|195.57M|2020-02-24|Feb 24, 2020|12/2019|0.0311|0.05|256.39M|242.57M 2021-12-04 09:06:18|01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45783C1018|307|Instil Bio Inc Stock Price Today TIL Live Ticker - Investing.com|2.57B|2570000000|19.94|358,442|-|14.42-29.49|19.84-21.91|21.88|128926778|-|-|-|-|-0.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|-0.325|-0.314|0.00|0.00|2021-11-15|Nov 15, 2021|09/2020|-0.43|--|52.00K|--|2021-08-18|Aug 18, 2021|06/2021|-0.27|-0.2275|0.00|0.00|2021-08-12|Aug 12, 2021|06/2020|-0.07|--|42.00K|--|2021-05-13|May 13, 2021|03/2020|-0.03|--|44.00K|--|2021-05-13|May 13, 2021|03/2021|-0.41|-0.66|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.15|--|--|--| 2021-12-04 09:06:21|01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45166A1025|75|Ideaya Biosciences Inc Stock Price Today IDYA Live Ticker - Investing.com|849.09M|849090000|22.06|352,620|54.37%|12.4-28|21.57-22.61|22.51|38490018|-|-|35.56M|35560000|-1.1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-15|Nov 15, 2021|09/2021|-0.31|-0.3026|8.98M|8.55M|2021-08-10|Aug 10, 2021|06/2021|-0.33|-0.07|8.76M|14.24M|2021-05-10|May 10, 2021|03/2021|-0.28|-0.2969|7.25M|7.48M|2021-03-23|Mar 23, 2021|12/2020|-0.18|-0.2994|10.57M|7.92M|2020-11-12|Nov 12, 2020|09/2020|-0.1348|2.93|8.97M|70.56M|2020-08-12|Aug 12, 2020|06/2020|-0.59|1.83|0.00|100M|2020-05-12|May 12, 2020|03/2020|-0.59|-0.58|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-0.53|-0.57|0.00|-- 2021-12-04 09:06:24|01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US5012701026|1800|Kura Sushi USA Inc Stock Price Today KRUS Live Ticker - Investing.com|570.49M|570490000|58.80|58,636|227.21%|16.5-81.47|57.17-64.14|63.83|9702274|-|-|64.88M|64880000|-1.22|N/A|N/A|Apr 19, 2022|2022-04-19||||||||||14|2021-11-11|Nov 11, 2021|08/2021|-0.15|-0.28|27.92M|25.05M|2021-07-13|Jul 13, 2021|05/2021|-0.54|-0.5933|18.47M|15.49M|2021-04-13|Apr 13, 2021|02/2021|-0.78|-0.784|9.08M|8.21M|2021-01-11|Jan 11, 2021|11/2020|-0.76|-0.646|9.41M|8.19M|2020-11-16|Nov 16, 2020|08/2020|-0.82|-0.572|5.53M|7.26M|2020-07-14|Jul 14, 2020|05/2020|-1.1|-0.79|2.81M|4.06M|2020-04-14|Apr 14, 2020|02/2020|-0.02|0.03|19.39M|19.53M|2020-01-08|Jan 08, 2020|11/2019|-0.15|-0.03|17.44M|18.82M 2021-12-04 09:06:27|01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||USD|Financial|Consumer Finance|United States|US75902K1060|1542|Regional Management Stock Price Today RM Live Ticker - Investing.com|544.36M|544360000|54.92|70,449|97.27%|26.31-67.6|54.74-56.1|56.1|9911784|1.3|7.42|406.31M|406310000|7.56|1.00|1.78%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.11|1.56|111.46M|100.53M|2021-08-03|Aug 03, 2021|06/2021|1.87|1.44|99.68M|95.29M|2021-05-04|May 04, 2021|03/2021|2.31|1.17|97.73M|91.79M|2021-02-10|Feb 10, 2021|12/2020|1.28|0.85|97.44M|91.49M|2020-10-29|Oct 29, 2020|09/2020|1.01|0.5533|90.54M|84.85M|2020-08-05|Aug 05, 2020|06/2020|0.68|0.65|89.85M|85.58M|2020-05-06|May 06, 2020|03/2020|-0.56|0.41|96.07M|93.64M|2020-02-25|Feb 25, 2020|12/2019|1.38|1.11|97.98M|90.45M 2021-12-04 09:06:32|01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US76129W1053|239|Retractable Stock Price Today RVP Live Ticker - Investing.com|252.22M|252220000|7.47|202,315|-25.3%|7.22-21.5|7.2-8|8.01|33764283|1.83|5.86|160.93M|160930000|1.37|N/A|N/A|-|1970-01-01||||||||||26|2021-11-16|Nov 16, 2021|09/2021|0.19|--|36.36M|--|2021-08-17|Aug 17, 2021|06/2021|0.31|--|42.50M|--|2021-05-17|May 17, 2021|03/2021|0.52|--|50.07M|--|2021-03-31|Mar 31, 2021|12/2020|0.35|--|32.00M|--|2020-11-18|Nov 18, 2020|09/2020|0.32|--|27.09M|--|2020-08-17|Aug 17, 2020|06/2020|0.11|--|11.57M|--|2020-05-18|May 18, 2020|03/2020|--|--|11.20M|--|2020-04-06|Apr 06, 2020|12/2019|0.05|--|12.63M|-- 2021-12-04 09:06:34|02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US02156U1016|121|Aterian Inc Stock Price Today ATER Live Ticker - Investing.com|206.96M|206960000|4.09|24,536,894|-53.94%|3.04-48.99|4-4.6|4.57|50602497|-|-|225.94M|225940000|-9.62|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||12|2021-11-08|Nov 08, 2021|09/2021|-3.13|-0.476|68.12M|63.04M|2021-08-09|Aug 09, 2021|06/2021|-1.23|-0.17|68.19M|94.71M|2021-05-06|May 06, 2021|03/2021|-3.15|-0.3133|48.18M|49.56M|2021-03-08|Mar 08, 2021|12/2020|-2.12|-0.3|41.49M|38.85M|2020-11-09|Nov 09, 2020|09/2020|-0.05|-0.2775|58.78M|57.65M|2020-07-30|Jul 30, 2020|06/2020|0.1452|-0.3|59.8M|51.84M|2020-05-11|May 11, 2020|03/2020|-0.5004|-0.4|25.63M|25.46M|2020-03-05|Mar 05, 2020|12/2019|-0.5703|-0.39|25.63M|25.41M 2021-12-04 09:06:37|02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US0758961009|37600|Bed Stock Price Today BBBY Live Ticker - Investing.com|1.79B|1790000000|17.86|9,081,036|-8.74%|13.38-53.9|17.59-18.37|18.15|100463177|1.77|-|9.18B|9180000000|-1.86|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||25|2021-09-30|Sep 30, 2021|08/2021|0.04|0.5206|1.98B|2.06B|2021-06-30|Jun 30, 2021|05/2021|0.05|0.082|1.95B|1.87B|2021-04-14|Apr 14, 2021|02/2021|0.4|0.3095|2.62B|2.63B|2021-01-07|Jan 07, 2021|11/2020|0.08|0.1894|2.62B|2.75B|2020-10-01|Oct 01, 2020|08/2020|0.5|-0.3044|2.69B|2.63B|2020-07-08|Jul 08, 2020|05/2020|-1.96|-1.27|1.31B|1.39B|2020-04-15|Apr 15, 2020|02/2020|0.38|0.2|3.11B|3.08B|2020-01-08|Jan 08, 2020|11/2019|-0.38|0.02|2.76B|2.85B 2021-12-04 09:06:40|02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US74587V1070|267|Puma Biotechnology Inc Stock Price Today PBYI Live Ticker - Investing.com|121.93M|121930000|2.990|629,863|-75.35%|2.85-14.14|2.87-3.04|3.01|40779030|0.93|-|250.35M|250350000|-1.19|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.09|-0.312|46.2M|53.33M|2021-08-05|Aug 05, 2021|06/2021|-0.13|-0.2714|53.4M|53.14M|2021-05-06|May 06, 2021|03/2021|0.4|0.0043|98.2M|66.91M|2021-02-25|Feb 25, 2021|12/2020|-0.38|-0.315|52.6M|52.69M|2020-11-05|Nov 05, 2020|09/2020|-0.79|-0.3939|50.8M|52.97M|2020-08-06|Aug 06, 2020|06/2020|0.08|-0.31|70.6M|57.61M|2020-05-07|May 07, 2020|03/2020|-0.43|-0.77|51.2M|44.42M|2020-02-20|Feb 20, 2020|12/2019|-0.29|-0.49|62.9M|60.17M 2021-12-04 09:06:43|02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US29251M1062|141|Enanta Stock Price Today ENTA Live Ticker - Investing.com|1.68B|1680000000|82.67|181,447|97.49%|40.32-102|81.68-85.58|84.18|20324795|0.59|-|97.06M|97060000|-3.91|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-22|Nov 22, 2021|09/2021|-1.22|-1.21|23.58M|26.34M|2021-08-05|Aug 05, 2021|06/2021|-1.19|-1.32|21.62M|21.86M|2021-05-06|May 06, 2021|03/2021|-1.09|-0.9825|20.13M|24.38M|2021-02-08|Feb 08, 2021|12/2020|-0.41|-0.7667|31.74M|27.73M|2020-11-23|Nov 23, 2020|09/2020|-1.46|-0.8925|23.63M|25.55M|2020-08-04|Aug 04, 2020|06/2020|-0.71|-0.85|18.65M|26.32M|2020-05-06|May 06, 2020|03/2020|-0.3|-0.75|27.62M|30.05M|2020-02-06|Feb 06, 2020|12/2019|0.65|0.55|52.57M|58.07M 2021-12-04 09:06:56|02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US1439051079|1922|Carriage Services Stock Price Today CSV Live Ticker - Investing.com|886.9M|886900000|53.26|140,903|92.07%|28.23-55.02|52.79-54.03|53.88|16652241|0.87|35.22|370.05M|370050000|1.53|0.45|0.84%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.82|0.6|95.04M|84.03M|2021-07-27|Jul 27, 2021|06/2021|0.64|0.4933|88.28M|81.3M|2021-04-21|Apr 21, 2021|03/2021|0.81|0.575|96.64M|83.25M|2021-02-17|Feb 17, 2021|12/2020|0.57|0.485|90.09M|81.23M|2020-10-27|Oct 27, 2020|09/2020|0.51|0.345|84.39M|74.8M|2020-07-28|Jul 28, 2020|06/2020|0.45|0.35|77.48M|72.9M|2020-05-19|May 19, 2020|03/2020|0.35|0.34|77.49M|71.53M|2020-02-19|Feb 19, 2020|12/2019|0.28|0.38|71.15M|71.25M 2021-12-04 09:06:58|02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US4383331067|191|Honest Company Inc Stock Price Today HNST Live Ticker - Investing.com|710.02M|710020000|7.80|1,459,805|-|7.6-23.88|7.72-8.31|8.16|91028488|-|-|316.13M|316130000|-0.54|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0587|82.65M|80.82M|2021-08-13|Aug 13, 2021|06/2021|-0.23|-0.1865|74.58M|78.78M|2021-06-16|Jun 16, 2021|03/2021|-0.05|-0.0593|81M|79.26M|2021-04-26|Apr 26, 2021|03/2020|0.01|--|72.37M|--|2021-04-26|Apr 26, 2021|06/2020|-0|--|72.35M|--|2021-04-26|Apr 26, 2021|09/2020|-0.02|--|77.93M|--|| 2021-12-04 09:07:03|02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US6710441055|6778|OSI Systems Stock Price Today OSIS Live Ticker - Investing.com|1.6B|1600000000|89.00|94,546|1.49%|88.3-102.24|88.6-90.25|89.87|17942081|0.7|19.55|1.17B|1170000000|4.55|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.16|1.12|279M|270.4M|2021-08-18|Aug 18, 2021|06/2021|1.54|1.48|332.2M|317.41M|2021-04-29|Apr 29, 2021|03/2021|1.38|1.34|283.79M|291.54M|2021-01-28|Jan 28, 2021|12/2020|1.35|1.14|276M|272.66M|2020-10-29|Oct 29, 2020|09/2020|1.06|0.925|254.91M|252.62M|2020-08-20|Aug 20, 2020|06/2020|1.22|1.1|276.97M|285.13M|2020-04-30|Apr 30, 2020|03/2020|1.2|1.18|292.88M|303.01M|2020-01-28|Jan 28, 2020|12/2019|1.27|1.23|305.34M|316.75M 2021-12-04 09:07:06|02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45250K1079|20|Imago Biosciences Inc Stock Price Today IMGO Live Ticker - Investing.com|684.99M|684990000|20.43|147,387|-|14.99-35.68|19.99-22.9|22.61|33528718|-|-|-|-|-0.67|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.3375|0.00|0.00|2021-08-19|Aug 19, 2021|06/2021|-8.13|-0.3325|0.00|0.00|2021-07-13|Jul 13, 2021|03/2020|-0.14|--|--|--|2021-07-13|Jul 13, 2021|12/2020|-0.58|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.57|--|0.00|--||| 2021-12-04 09:07:12|02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US62548M1009|2400|MultiPlan Corporation Stock Price Today MPLN Live Ticker - Investing.com|2.71B|2710000000|4.250|5,317,424|-39.54%|3.48-9.82|4.095-4.27|4.28|638276295|-|-|1.76B|1760000000|-0.97|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||7|2021-11-03|Nov 03, 2021|09/2021|0.12|0.0382|288.21M|286.03M|2021-08-05|Aug 05, 2021|06/2021|-0.07|0.0227|276.27M|264.39M|2021-05-13|May 13, 2021|03/2021|0.07|0.0062|254.86M|246.46M|2021-03-10|Mar 10, 2021|12/2020|-0.27|-0.1309|255.3M|242.63M|2020-11-12|Nov 12, 2020|09/2020|0.01|-0.04|223.52M|222.76M|2020-09-02|Sep 02, 2020|06/2020|-0.08|--|206.88M|--|2020-05-12|May 12, 2020|03/2020|0.03|--|937.8M|--| 2021-12-04 09:07:14|02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US30322L1017|107|F45 Training Holdings Inc Stock Price Today FXLV Live Ticker - Investing.com|910.07M|910070000|10.05|410,681|-|9.38-17.72|9.72-10.23|10.23|90554571|-|-|154.51M|154510000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-1.52|-0.015|27.18M|30.42M|2021-08-30|Aug 30, 2021|06/2020|0.07|--|17.46M|--|2021-08-26|Aug 26, 2021|06/2021|-0.2866|0.0269|26.83M|24.51M|2021-07-16|Jul 16, 2021|03/2020|-0.01|--|24.84M|--|2021-07-16|Jul 16, 2021|12/2020|-0.28|--|82.31M|--|2021-06-02|Jun 02, 2021|03/2021|-0.12|--|18.2M|--|| 2021-12-04 09:07:16|02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US61225M1027|94|Monte Rosa Therapeutics Inc Stock Price Today GLUE Live Ticker - Investing.com|757.12M|757120000|16.28|182,992|-|15.67-45.56|15.67-17.62|17.12|46505914|-|-|-|-|-1.56|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2020|-0.15|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.43|-0.442|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.63|-0.4025|0.00|0.00|2021-06-25|Jun 25, 2021|03/2020|-0.1|--|--|--|2021-06-25|Jun 25, 2021|12/2020|-0.81|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-3.06|--|0.00|--|| 2021-12-04 09:07:19|02011|1127852|/equities/greenbox-pos|R2000GROWTH||USD|Information Technology|IT Services|United States|US39366L2088|18|Greenbox Pos Stock Price Today GBOX Live Ticker - Investing.com|196.03M|196030000|4.54|327,528|-30.58%|4.02-20.78|4.39-4.81|4.8|43179241|4.99|-|22.17M|22170000|-0.66|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||17|2021-11-11|Nov 11, 2021|09/2021|-0.14|0.12|8.05M|9.46M|2021-08-12|Aug 12, 2021|06/2021|0.00|0.01|6.38M|4.5M|2021-06-02|Jun 02, 2021|03/2021|-0.38|--|4.75M|--|2021-03-30|Mar 30, 2021|12/2020|-0.14|--|2.99M|--|2020-11-16|Nov 16, 2020|09/2020|-0|--|3.06M|--|2020-08-14|Aug 14, 2020|06/2020|0.03|--|2.29M|--|2020-05-28|May 28, 2020|03/2020|-0.03|--|187.2K|--|2020-05-15|May 15, 2020|12/2019|-0.03|--|10.00M|-- 2021-12-04 09:07:22|02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US9111631035|28300|United Natural Foods Stock Price Today UNFI Live Ticker - Investing.com|2.8B|2800000000|48.28|721,736|171.69%|14.55-52.99|47.98-49.99|49.53|57972570|0.94|20.87|26.95B|26950000000|2.37|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-09-28|Sep 28, 2021|07/2021|1.18|0.8019|6.74B|6.85B|2021-06-09|Jun 09, 2021|04/2021|0.94|0.878|6.62B|6.79B|2021-03-10|Mar 10, 2021|01/2021|1.25|0.8573|6.89B|6.91B|2020-12-09|Dec 09, 2020|10/2020|0.51|0.7398|6.67B|6.79B|2020-09-28|Sep 28, 2020|07/2020|1.06|0.74|6.75B|6.63B|2020-06-10|Jun 10, 2020|04/2020|1.4|1.2|6.67B|6.58B|2020-03-11|Mar 11, 2020|01/2020|0.32|0.28|6.14B|6.14B|2019-12-11|Dec 11, 2019|10/2019|0.12|0.22|6.02B|5.8B 2021-12-04 09:07:25|02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US4131601027|1249|Harmonic Stock Price Today HLIT Live Ticker - Investing.com|1.09B|1090000000|10.600|797,690|53.62%|6.64-11.63|10.58-10.88|10.74|102568369|0.79|150.16|482.88M|482880000|0.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.09|0.0317|126.32M|118.62M|2021-08-02|Aug 02, 2021|06/2021|0.05|-0.0014|113.45M|107.59M|2021-05-03|May 03, 2021|03/2021|0.04|0.0314|111.58M|103.3M|2021-02-01|Feb 01, 2021|12/2020|0.2|0.1538|131.53M|126.36M|2020-10-26|Oct 26, 2020|09/2020|0.03|-0.0513|94.89M|82.19M|2020-08-03|Aug 03, 2020|06/2020|-0.06|-0.13|73.99M|69.92M|2020-04-27|Apr 27, 2020|03/2020|-0.1|-0.05|78.42M|85.02M|2020-02-03|Feb 03, 2020|12/2019|0.12|0.08|122.18M|113.07M 2021-12-04 09:07:27|02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US29882P1066|120|European Wax Center Inc Stock Price Today EWCZ Live Ticker - Investing.com|1.83B|1830000000|26.97|275,132|-|18.55-34.67|26.07-27.14|26.96|67804632|-|-|162.89M|162890000|-0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-04|Nov 04, 2021|09/2020|-0.1|--|30.45M|--|2021-11-04|Nov 04, 2021|09/2021|0.1333|0.095|49.01M|48.11M|2021-09-14|Sep 14, 2021|06/2021|0.1552|0.1269|47.9M|47.84M|2021-07-28|Jul 28, 2021|03/2020|0.02|--|32.82M|--|2021-07-28|Jul 28, 2021|03/2021|0.02|--|36.66M|--|2021-07-28|Jul 28, 2021|12/2020|-0.34|--|103.4M|--|| 2021-12-04 09:07:30|02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68235C1071|51|OncoCyte Corp Stock Price Today OCX Live Ticker - Investing.com|203.83M|203830000|2.210|431,591|13.33%|1.95-6.57|2.19-2.29|2.29|92231437|1.73|-|4.63M|4630000|-0.41|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||23|2021-11-09|Nov 09, 2021|09/2021|-0.15|-0.115|984K|1.75M|2021-08-10|Aug 10, 2021|06/2021|-0.12|-0.1006|2.03M|1.57M|2021-05-17|May 17, 2021|03/2021|-0.05|-0.0987|1.12M|838.02K|2021-03-16|Mar 16, 2021|12/2020|-0.09|-0.1075|503K|807.9K|2020-11-12|Nov 12, 2020|09/2020|-0.1|-0.0967|555K|366.67K|2020-07-29|Jul 29, 2020|06/2020|-0.14|-0.1|143K|47.2K|2020-05-12|May 12, 2020|03/2020|-0.13|-0.11|16K|75K|2020-03-25|Mar 25, 2020|12/2019|-0.15|-0.09|0.00|40K 2021-12-04 09:07:32|02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23954D1090|42|Day One Biopharmaceuticals Inc Stock Price Today DAWN Live Ticker - Investing.com|1.11B|1110000000|18.00|106,616|-|16.13-28.7|17.57-19.64|19.33|61928939|-|-|-|-|-2.98|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-08|Nov 08, 2021|09/2020|-0.05|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.33|-0.2806|0.00|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.03|--|--|--|2021-08-10|Aug 10, 2021|06/2021|-5.04|-0.315|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-2.58|--|0.00|--|2021-05-26|May 26, 2021|03/2020|-0.03|--|--|--|2021-05-24|May 24, 2021|12/2020|-0.67|--|--|--| 2021-12-04 09:07:35|02017|6428|/equities/novellus-sys|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US02083G1004|57|Novellus Stock Price Today ALPN Live Ticker - Investing.com|333.99M|333990000|11.430|90,495|15.57%|7.87-16.37|11.1-11.95|11.75|29220176|1.7|-|24.55M|24550000|-1.76|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.55|0.02|8.52M|21.19M|2021-08-10|Aug 10, 2021|06/2021|-0.46|-0.3433|7.19M|7.77M|2021-05-13|May 13, 2021|03/2021|-0.45|-0.3567|3.2M|6.67M|2021-03-18|Mar 18, 2021|12/2020|-0.27|-0.3117|5.64M|3.1M|2020-11-12|Nov 12, 2020|09/2020|-0.28|-0.2325|1.91M|5.1M|2020-08-11|Aug 11, 2020|06/2020|-0.53|-0.23|688K|2.13M|2020-05-14|May 14, 2020|03/2020|-0.3|-0.47|1.09M|376.67K|2020-03-30|Mar 30, 2020|12/2019|-0.33|-0.59|884K|183.33K 2021-12-04 09:07:37|02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US15673T1007|121|Century Therapeutics Inc Stock Price Today IPSC Live Ticker - Investing.com|832.19M|832190000|15.23|127,371|-|14.47-32.9|15-15.87|15.66|54641380|-|-|-|-|-8.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.48|-0.4|0.00|0.00|2021-08-12|Aug 12, 2021|06/2020|-2.05|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-1.93|-0.4|0.00|0.00|2021-06-21|Jun 21, 2021|03/2020|-1.29|--|--|--|2021-06-21|Jun 21, 2021|12/2020|-7.16|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-2.39|--|0.00|--|| 2021-12-04 09:07:39|02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US6707031075|36|Nuvalent Inc Stock Price Today NUVL Live Ticker - Investing.com|964.23M|964230000|19.97|134,711|-|17-40.82|18.64-20.35|20.9|48283969|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.39|-0.2533|0.00|0.00|2021-09-08|Sep 08, 2021|06/2021|-3.17|-0.1967|0.00|0.00|2021-07-07|Jul 07, 2021|03/2020|0.32|--|--|--|2021-07-07|Jul 07, 2021|12/2020|-0.94|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.41|--|0.00|--||| 2021-12-04 09:07:43|02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US0051111096|291|Acutus Medical Inc Stock Price Today AFIB Live Ticker - Investing.com|87.49M|87490000|3.13|471,665|-88.63%|3-34.35|2.98-3.17|3.15|27952948|-|-|15.47M|15470000|-4.05|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.87|-0.8389|4.6M|5.38M|2021-08-12|Aug 12, 2021|06/2021|-0.89|-0.9745|4.71M|4.36M|2021-05-12|May 12, 2021|03/2021|-0.97|-0.95|3.59M|2.79M|2021-03-18|Mar 18, 2021|12/2020|-0.89|-0.7229|2.57M|3.61M|2020-11-12|Nov 12, 2020|09/2020|-0.91|-0.96|3.17M|3.03M|2020-09-17|Sep 17, 2020|06/2020|-32.24|-1.03|1.13M|1.09M|2020-07-15|Jul 15, 2020|03/2019|-0.6|--|787.0K|--|2020-06-03|Jun 03, 2020|03/2020|-1.05|--|1.6M|-- 2021-12-04 09:07:46|02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US5288723027|78|Lexicon Stock Price Today LXRX Live Ticker - Investing.com|620.9M|620900000|4.170|726,574|172.55%|1.59-9.65|4.13-4.63|4.58|148895707|1.45|-|480K|480000|-0.47|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1776|23K|0.00|2021-07-30|Jul 30, 2021|06/2021|-0.13|-0.1597|234K|13.5K|2021-05-06|May 06, 2021|03/2021|-0.15|-0.1574|27K|2.24M|2021-03-10|Mar 10, 2021|12/2020|-0.04|-0.2766|199K|66.67K|2020-10-29|Oct 29, 2020|09/2020|0.71|0.3671|139.45M|91.34M|2020-07-30|Jul 30, 2020|06/2020|-0.65|-0.61|9.16M|8.84M|2020-04-27|Apr 27, 2020|03/2020|-0.63|-0.69|8M|7.78M|2020-03-12|Mar 12, 2020|12/2019|-0.48|-0.77|8.73M|10.26M 2021-12-04 09:07:49|02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US23204X1037|380|Custom Truck One Source Inc Stock Price Today CTOS Live Ticker - Investing.com|1.78B|1780000000|7.220|658,289|20.33%|5.8-11.36|7.14-7.5|7.46|246995048|0.24|-|893.97M|893970000|-1.34|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.025|357.31M|324.45M|2021-08-12|Aug 12, 2021|06/2021|-0.53|0.0292|375.11M|319.75M|2021-05-12|May 12, 2021|03/2021|-0.57|-0.22|78.3M|76.7M|2021-03-09|Mar 09, 2021|12/2020|-0.15|-0.185|83.26M|74.55M|2020-11-09|Nov 09, 2020|09/2020|0.31|-0.2354|69.26M|71.2M|2020-08-06|Aug 06, 2020|06/2020|-0.27|-0.14|68.48M|86.54M|2020-05-07|May 07, 2020|03/2020|-0.33|-0.03|81.74M|79.25M|2020-03-12|Mar 12, 2020|12/2019|0.06|0.08|77.25M|68M 2021-12-04 09:07:52|02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US35180X1054|6421|JTH Holding Stock Price Today FRG Live Ticker - Investing.com|1.98B|1980000000|49.12|206,256|89.65%|25.28-52.17|48.72-49.88|48.56|40295469|1.77|-|2.81B|2810000000|-0.44|1.50|3.09%|Jun 15, 2022|2022-06-15||||||||||37|2021-11-02|Nov 02, 2021|09/2021|0.97|0.8043|828.83M|809.39M|2021-11-02|Nov 02, 2021|01/2021|-0.76|--|621.3M|--|2021-08-03|Aug 03, 2021|06/2021|1.16|0.8614|862.76M|795.65M|2021-08-03|Aug 03, 2021|10/2020|-1.41|--|496.3M|--|2021-05-06|May 06, 2021|03/2021|0.9|0.908|621.35M|669.57M|2021-05-06|May 06, 2021|07/2020|-0.22|--|551.0M|--|2021-03-10|Mar 10, 2021|12/2020|-0.0216|0.11|496.32M|498.13M|2020-11-04|Nov 04, 2020|09/2020|-0.1978|0.2175|550.99M|528.18M 2021-12-04 09:07:54|02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US3968791083|2|Greenwich Lifesciences Inc Stock Price Today GLSI Live Ticker - Investing.com|444.36M|444360000|33.86|34,852|504.43%|5.03-158.07|27.71-35.53|29.38|13123377|-|-|-|-|-0.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-12-01|Dec 01, 2021|09/2021|-0.07|-0.06|--|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.06|-0.06|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.32|-0.32|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.09|-0.93|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.03|--|0.00|--|2020-09-28|Sep 28, 2020|06/2019|-0.22|--|--|--|2020-06-23|Jun 23, 2020|03/2019|-0.01|--|--|--|2020-06-23|Jun 23, 2020|03/2020|-0.02|--|--|-- 2021-12-04 09:07:57|02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1686151028|8250|Chicos FAS Stock Price Today CHS Live Ticker - Investing.com|644.57M|644570000|5.260|1,933,171|218.79%|1.38-7.29|5.16-5.58|5.42|122542092|1.59|-|2.09B|2090000000|-0.4|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||31|2021-11-30|Nov 30, 2021|10/2021|0.18|-0.025|453.64M|426.1M|2021-08-31|Aug 31, 2021|07/2021|0.21|-0.075|472.06M|407.35M|2021-06-08|Jun 08, 2021|04/2021|-0.08|-0.17|387.96M|320.65M|2021-03-02|Mar 02, 2021|01/2021|-0.36|-0.32|386.2M|447.6M|2020-11-24|Nov 24, 2020|10/2020|-0.42|-0.15|351.42M|374.97M|2020-08-26|Aug 26, 2020|07/2020|-0.4|-0.26|306.17M|346.18M|2020-06-10|Jun 10, 2020|04/2020|-0.61|-0.25|280.26M|330.36M|2020-02-27|Feb 27, 2020|01/2020|-0.03|-0.06|527.09M|524.68M 2021-12-04 09:07:59|02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US05370A1088|71|Avidity Biosciences Inc Stock Price Today RNA Live Ticker - Investing.com|1.09B|1090000000|23.20|279,722|-22.74%|17.59-36.02|23.07-24.31|24.15|46897083|-|-|9.61M|9610000|-2.45|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.677|2.16M|2.13M|2021-08-09|Aug 09, 2021|06/2021|-0.7|-0.7125|2.61M|1.94M|2021-05-12|May 12, 2021|03/2021|-0.64|-0.5567|2.7M|2.7M|2021-03-15|Mar 15, 2021|12/2020|-0.43|-0.3425|2.14M|838.75K|2020-11-10|Nov 10, 2020|09/2020|-0.31|-0.365|1.75M|575K|2020-08-11|Aug 11, 2020|06/2019|-0.12|--|224.0K|--|2020-08-10|Aug 10, 2020|06/2020|-1.23|-0.36|1.5M|700K|2020-06-03|Jun 03, 2020|03/2020|-1.58|--|1.4M|-- 2021-12-04 09:08:01|02027|1169493|/equities/viant-technology|R2000GROWTH||USD|Information Technology|Software|United States|US92557A1016|289|Viant Technology Inc Stock Price Today DSP Live Ticker - Investing.com|555.28M|555280000|9.16|209,895|-|8.6-69.1|8.56-9.24|9.24|60619680|-|-|197.87M|197870000|-0.02|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.2785|34.1M|33.83M|2021-08-12|Aug 12, 2021|06/2021|-0.32|-0.341|32.2M|33.52M|2021-05-13|May 13, 2021|03/2021|-0.27|-0.27|40.14M|26.7M|2021-03-22|Mar 22, 2021|12/2020|12.86|10.33|39.1M|38.5M|2021-02-08|Feb 08, 2021|03/2020|0.01|--|38.16M|--|2021-02-08|Feb 08, 2021|06/2020|-0|--|30.43M|--|| 2021-12-04 09:08:05|02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US0953061068|1736|Blue Bird Corp Stock Price Today BLBD Live Ticker - Investing.com|507.14M|507140000|18.59|79,149|13.98%|15.86-28.9|18.31-19.19|19.21|27280400|1.22|36.37|773.2M|773200000|0.51|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||26|2021-08-12|Aug 12, 2021|06/2021|0.19|0.39|196.66M|246.6M|2021-05-12|May 12, 2021|03/2021|0.05|0.08|164.7M|171.6M|2021-02-10|Feb 10, 2021|12/2020|0.00|0.00|130.43M|133.2M|2020-12-16|Dec 16, 2020|09/2020|0.49|0.35|281.41M|255.55M|2020-08-12|Aug 12, 2020|06/2020|0.16|0.15|189.18M|226.2M|2020-05-14|May 14, 2020|03/2020|0.1|0.24|255.41M|208.85M|2020-02-12|Feb 12, 2020|12/2019|0.07|0.02|153.22M|146.7M|2019-12-11|Dec 11, 2019|09/2019|0.74|0.83|343.53M|331.7M 2021-12-04 09:08:08|02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|BMG5269C1010|168|Kiniksa Pharmaceuticals Ltd Stock Price Today KNSA Live Ticker - Investing.com|816.33M|816330000|11.85|334,787|-36.66%|10.3-24.65|11.69-12.19|11.94|68888435|-0.1|-|19.8M|19800000|-2.57|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-01|Nov 01, 2021|09/2021|-0.44|-0.6468|12.1M|10.26M|2021-08-03|Aug 03, 2021|06/2021|-0.61|-0.8467|7.7M|4.29M|2021-05-04|May 04, 2021|03/2021|-0.72|-0.725|0.00|7.78M|2021-02-23|Feb 23, 2021|12/2020|-0.79|-0.636|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.66|-0.605|0.00|0.00|2020-07-30|Jul 30, 2020|06/2020|-0.65|-0.63|0.00|--|2020-04-28|Apr 28, 2020|03/2020|-0.48|-0.63|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.58|-0.62|0.00|-- 2021-12-04 09:08:11|02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US65344D1090|44|Neximmune Inc Stock Price Today NEXI Live Ticker - Investing.com|143.54M|143540000|6.32|76,708|-|6.22-28|6.22-7.76|7.2|22711247|-|-|-|-|-1.99|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-0.65|-0.6433|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.54|-0.6733|0.00|0.00|2021-05-17|May 17, 2021|03/2020|-0.33|--|--|--|2021-05-17|May 17, 2021|03/2021|-0.71|-0.53|0.00|0.00|2021-03-31|Mar 31, 2021|12/2020|-0.59|--|0.00|--|2021-01-19|Jan 19, 2021|09/2019|-0.81|--|--|--|| 2021-12-04 09:08:16|02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US91734M1036|3600|US Ecology Stock Price Today ECOL Live Ticker - Investing.com|1.06B|1060000000|33.97|182,093|-1.42%|29.57-45.72|33.68-35.27|34.96|31263324|1.13|-|967.64M|967640000|-2.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.22|0.211|257.18M|244.84M|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.1479|240.77M|239.11M|2021-04-29|Apr 29, 2021|03/2021|-0.07|-0.1|228.62M|224.95M|2021-02-25|Feb 25, 2021|12/2020|0.19|0.1334|241.07M|230.62M|2020-11-05|Nov 05, 2020|09/2020|0.25|0.1434|238.14M|237.85M|2020-08-06|Aug 06, 2020|06/2020|0.13|-0.02|213.9M|221.39M|2020-05-07|May 07, 2020|03/2020|0.12|0.14|240.72M|221.22M|2020-02-26|Feb 26, 2020|12/2019|0.38|0.56|231.27M|241.34M 2021-12-04 09:08:20|02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US92214X1063|2100|Varex Imaging Corp Stock Price Today VREX Live Ticker - Investing.com|1.12B|1120000000|28.35|366,801|77.97%|15.73-30.56|27.73-28.76|28.64|39435830|0.9|69.46|818.1M|818100000|0.41|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-11-16|Nov 16, 2021|09/2021|0.45|0.3318|226.3M|215.49M|2021-08-03|Aug 03, 2021|06/2021|0.4|0.27|211.2M|205.15M|2021-05-04|May 04, 2021|03/2021|0.35|0.165|203.5M|187.3M|2021-02-04|Feb 04, 2021|12/2020|0.08|-0.068|177.1M|172.1M|2020-11-17|Nov 17, 2020|09/2020|-0.04|-0.1025|170M|162.1M|2020-08-12|Aug 12, 2020|06/2020|-0.2|-0.01|171.2M|171.1M|2020-05-12|May 12, 2020|03/2020|0.12|0.35|197M|199.89M|2020-02-11|Feb 11, 2020|12/2019|0.21|0.26|200.1M|189.16M 2021-12-04 09:08:23|02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US30257X1046|1962|FB Financial Corp Stock Price Today FBK Live Ticker - Investing.com|2.05B|2050000000|43.04|113,668|30.58%|33.3-49.6|42.96-44.32|44.15|47711799|1.14|11.32|301.31M|301310000|3.9|0.44|1.00%|Jan 24, 2022|2022-01-24||||||||||21|2021-10-18|Oct 18, 2021|09/2021|0.89|0.818|146.77M|138.62M|2021-07-19|Jul 19, 2021|06/2021|0.88|0.7494|135.14M|132.68M|2021-04-26|Apr 26, 2021|03/2021|1.12|0.8849|150.38M|154.92M|2021-01-25|Jan 25, 2021|12/2020|1.14|0.8439|163.71M|162M|2020-10-26|Oct 26, 2020|09/2020|1.46|0.4232|167.35M|135.56M|2020-07-20|Jul 20, 2020|06/2020|0.74|0.46|137.46M|96.77M|2020-04-27|Apr 27, 2020|03/2020|0.17|0.54|99.7M|91.42M|2020-01-21|Jan 21, 2020|12/2019|0.7|0.66|93.19M|88.48M 2021-12-04 09:08:27|02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US6323471002|146|Nathans Famous Stock Price Today NATH Live Ticker - Investing.com|249.79M|249790000|60.70|4,829|5.73%|53-78.89|60.7-61.2|61.97|4115154|0.42|19.62|100.51M|100510000|3.09|1.40|2.26%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-05|Nov 05, 2021|09/2021|0.86|--|32.87M|--|2021-08-06|Aug 06, 2021|06/2021|1.4|--|31.32M|--|2021-06-11|Jun 11, 2021|03/2021|0.5|--|18.28M|--|2021-02-05|Feb 05, 2021|12/2020|0.33|--|18.03M|--|2020-11-06|Nov 06, 2020|09/2020|0.89|--|21.84M|--|2020-08-07|Aug 07, 2020|06/2020|0.97|--|17.69M|--|2020-06-12|Jun 12, 2020|03/2020|0.76|--|21.71M|--|2020-02-07|Feb 07, 2020|12/2019|0.29|--| 21.38M|-- 2021-12-04 09:08:29|02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68217N1054|0|Omega Therapeutics Inc Stock Price Today OMGA Live Ticker - Investing.com|750.07M|750070000|15.70|93,460|-|15.5-31.41|15.68-18.42|17.73|47774939|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.48|0.00|0.00|2021-09-10|Sep 10, 2021|06/2021|-3.36|-0.42|0.00|0.00|2021-07-26|Jul 26, 2021|03/2020|-0.12|--|--|--|2021-07-26|Jul 26, 2021|12/2020|-0.63|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-3|--|0.00|--||| 2021-12-04 09:08:32|02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US8428731017|254|Southern First Bancshares Stock Price Today SFST Live Ticker - Investing.com|472.82M|472820000|59.75|19,080|74.3%|31.95-65.59|59.5-61.9|61.65|7913381|0.92|10.96|54.08M|54080000|5.45|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||29|2021-10-26|Oct 26, 2021|09/2021|1.75|1.16|26.41M|25M|2021-07-28|Jul 28, 2021|06/2021|1.29|1.23|25.05M|26.91M|2021-04-27|Apr 27, 2021|03/2021|1.31|1.31|27.19M|27.19M|2021-01-26|Jan 26, 2021|12/2020|1.1|1.1|27.96M|27.96M|2020-10-27|Oct 27, 2020|09/2020|0.28|0.28|28.23M|28.24M|2020-07-28|Jul 28, 2020|06/2020|0.41|0.45|27.9M|22.23M|2020-04-28|Apr 28, 2020|03/2020|0.36|0.36|22.01M|20.83M|2020-01-28|Jan 28, 2020|12/2019|0.92|0.92|27.40M|21.17M 2021-12-04 09:08:34|02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media & Services|United States|US14575E1055|1500|Cars.com Inc Stock Price Today CARS Live Ticker - Investing.com|1.12B|1120000000|16.23|882,186|47.81%|10.75-17.66|15.99-16.8|16.6|69102003|2.16|55.19|618.38M|618380000|0.3|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.5047|0.4167|156.55M|156.43M|2021-08-05|Aug 05, 2021|06/2021|0.4888|0.4083|155.53M|152.69M|2021-05-06|May 06, 2021|03/2021|0.4719|0.358|153.3M|149.37M|2021-02-25|Feb 25, 2021|12/2020|0.09|0.065|153.01M|146.74M|2020-11-09|Nov 09, 2020|09/2020|-0.18|-0.09|144.39M|142.85M|2020-07-30|Jul 30, 2020|06/2020|-0.37|-0.43|102.01M|94.37M|2020-05-06|May 06, 2020|03/2020|-11.76|-0.09|148.09M|144.11M|2020-02-26|Feb 26, 2020|12/2019|-0.06|0.06|152.19M|153.02M 2021-12-04 09:08:38|02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||USD|Industrials|Construction & Engineering|United States|US8592411016|2600|Sterling Construction Stock Price Today STRL Live Ticker - Investing.com|745.78M|745780000|25.90|180,519|60.47%|15.94-29.67|25.37-26.29|26|28794510|1.29|13.06|1.53B|1530000000|1.98|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.938|0.49|463.45M|403.35M|2021-08-02|Aug 02, 2021|06/2021|0.9233|0.52|401.67M|397.15M|2021-05-03|May 03, 2021|03/2021|0.2162|0.21|315.32M|306.75M|2021-03-02|Mar 02, 2021|12/2020|0.2|0.235|347.23M|340.15M|2020-11-02|Nov 02, 2020|09/2020|0.55|0.45|383.46M|384.3M|2020-08-03|Aug 03, 2020|06/2020|0.65|0.32|400.04M|329.35M|2020-05-04|May 04, 2020|03/2020|0.12|0.22|296.69M|306.5M|2020-03-02|Mar 02, 2020|12/2019|0.22|0.26|346.54M|298M 2021-12-04 09:08:42|02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US31189V1098|38|Fathom Holdings Inc Stock Price Today FTHM Live Ticker - Investing.com|346.48M|346480000|21.40|50,274|-15.35%|20.85-56.81|20.85-22.58|22.23|16190524|-|-|288.18M|288180000|-0.72|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.25|100.9M|86.86M|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.03|84.18M|65.43M|2021-05-13|May 13, 2021|03/2021|-0.25|-0.085|49.65M|44.19M|2021-03-23|Mar 23, 2021|12/2020|-0.09|-0.095|53.41M|48.86M|2020-11-11|Nov 11, 2020|09/2020|-0.02|-0.02|55.85M|43.79M|2020-09-02|Sep 02, 2020|06/2020|0.03|0.02|38.69M|38.69M|2020-06-16|Jun 16, 2020|03/2019|-0.03|--|18.13M|--|2020-06-16|Jun 16, 2020|12/2019|-0.03|--|31.60M|-- 2021-12-04 09:08:44|02040|1171270|/equities/joann|R2000GROWTH||USD|Consumer Discretionary|Specialty Retail|United States|US47768J1016|15538|Joann Inc Stock Price Today JOAN Live Ticker - Investing.com|409.75M|409750000|9.95|531,014|-|8.51-17.41|9.43-10.29|9.37|41180969|-|4.74|2.52B|2520000000|2.1|0.40|4.27%|Mar 30, 2022|2022-03-30||||||||||6|2021-12-02|Dec 02, 2021|10/2021|0.73|0.6163|611M|620.84M|2021-09-02|Sep 02, 2021|07/2021|-0.2|-0.1351|496.9M|532.84M|2021-06-08|Jun 08, 2021|04/2021|0.46|0.46|574.4M|574.4M|2021-03-31|Mar 31, 2021|01/2021|1.57|--|840.8M|--|2021-02-16|Feb 16, 2021|01/2020|-881.14|--|695.6M|--|2021-02-16|Feb 16, 2021|10/2019|-463.82|--|1.55B|--|| 2021-12-04 09:08:47|02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US23204G1004|825|Customers Bancorp Stock Price Today CUBI Live Ticker - Investing.com|1.87B|1870000000|57.84|297,474|225.13%|17.32-61.48|57.1-60.23|59.82|32412378|1.59|6.80|448.14M|448140000|8.8|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||29|2021-10-27|Oct 27, 2021|09/2021|3.25|1.98|245.48M|173.66M|2021-07-28|Jul 28, 2021|06/2021|1.72|2.06|155.24M|168.11M|2021-04-28|Apr 28, 2021|03/2021|1.01|1.71|149.56M|147.69M|2021-01-27|Jan 27, 2021|12/2020|1.65|1.59|145.78M|139.63M|2020-10-28|Oct 28, 2020|09/2020|1.48|0.995|128.91M|132.38M|2020-07-30|Jul 30, 2020|06/2020|0.61|0.44|114.6M|120.85M|2020-05-04|May 04, 2020|03/2020|0.22|0.43|103.21M|103.33M|2020-01-22|Jan 22, 2020|12/2019|0.75|0.73|103.88M|95.55M 2021-12-04 09:08:50|02042|1052401|/equities/livexlive-media|R2000GROWTH||USD|Communication Services|Entertainment|United States|US53814X1028|218|LiveOne Inc Stock Price Today LVO Live Ticker - Investing.com|134.79M|134790000|1.700|440,473|-27.66%|1.61-6.95|1.61-1.785|1.75|79288962|1.21|-|100.85M|100850000|-0.62|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.19|-0.1217|21.92M|21.2M|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.09|38.77M|28.04M|2021-06-28|Jun 28, 2021|03/2021|-0.2|-0.0983|21.04M|20.13M|2021-02-11|Feb 11, 2021|12/2020|-0.12|-0.1057|19.12M|17.65M|2020-11-16|Nov 16, 2020|09/2020|-0.15|-0.12|14.56M|17.1M|2020-08-06|Aug 06, 2020|06/2020|-0.13|-0.11|10.51M|10.44M|2020-06-18|Jun 18, 2020|03/2020|-0.15|-0.15|9.88M|10.09M|2020-02-07|Feb 07, 2020|12/2019|-0.15|-0.16|9.7M|9.9M 2021-12-04 09:08:56|02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US4884452065|22|KemPharm Inc Stock Price Today KMPH Live Ticker - Investing.com|272.67M|272670000|7.72|415,178|-44.54%|5.07-19.52|7.54-8.44|8.22|35319426|3.15|-|28.45M|28450000|-3.98|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.08|1.97M|2.15M|2021-08-12|Aug 12, 2021|06/2021|-0.4|0.225|11.99M|12.1M|2021-05-13|May 13, 2021|03/2021|-0.54|-0.17|12.12M|2.1M|2021-03-11|Mar 11, 2021|12/2020|-1.07|-0.67|2.4M|1.96M|2020-10-29|Oct 29, 2020|09/2020|-0.64|-0.05|1.93M|1.9M|2020-08-12|Aug 12, 2020|06/2020|0.01|-0.02|6.91M|6.75M|2020-05-12|May 12, 2020|03/2020|-0.12|-0.06|2.09M|5.4M|2020-02-28|Feb 28, 2020|12/2019|-0.18|-0.09|1.4M|5.55M 2021-12-04 09:08:59|02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US86627T1088|80|Summit Therapeutics PLC Stock Price Today SMMT Live Ticker - Investing.com|488.57M|488570000|5.000|147,958|2.67%|4.55-12.301|4.93-5.14|5.14|97714447|0.99|-|1.74M|1740000|-0.86|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||28|2021-11-15|Nov 15, 2021|09/2021|-0.2|-0.29|1.31M|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.27|-0.18|57K|4.45M|2021-05-17|May 17, 2021|03/2021|-0.21|-0.17|192K|4.41M|2021-03-17|Mar 17, 2021|12/2020|-0.18|-0.21|185K|3.95M|2020-11-16|Nov 16, 2020|09/2020|-0.26|-0.24|181K|4.08M|2020-09-29|Sep 29, 2020|06/2020|-0.23|-0.03|170K|5.04M|2020-06-02|Jun 02, 2020|03/2020|-0.02|-0.24|315K|4.94M|2020-04-30|Apr 30, 2020|12/2019|-0.0378|-0.24|3.15M|4.54M 2021-12-04 09:09:02|02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US89269P1030|740|Traeger Inc Stock Price Today COOK Live Ticker - Investing.com|1.5B|1500000000|12.72|883,403|-|12.27-32.52|12.6-13.6|13.48|117547916|-|-|744.34M|744340000|-0.52|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.06|-0.0787|162.02M|140.48M|2021-09-09|Sep 09, 2021|06/2021|0.15|0.037|213.02M|210.99M|2021-07-27|Jul 27, 2021|03/2020|0.07|--|113.8M|--|2021-07-27|Jul 27, 2021|06/2020|0.16|--|153.2M|--|2021-07-27|Jul 27, 2021|09/2020|0.07|--|145.1M|--|2021-07-27|Jul 27, 2021|12/2020|0.33|--|235.6M|--|2021-06-02|Jun 02, 2021|03/2021|0.37|--|235.6M|--| 2021-12-04 09:09:07|02046|20753|/equities/gamco-investors-inc|R2000GROWTH||USD|Financial|Capital Markets|United States|US3614381040|178|Gamco Stock Price Today GBL Live Ticker - Investing.com|620.67M|620670000|23.78|18,554|69.98%|13.33-29.8|23.19-25.12|24.88|26100629|1.58|8.14|290.81M|290810000|3.06|0.16|0.64%|Feb 08, 2022|2022-02-08||||||||||31|2021-11-04|Nov 04, 2021|09/2021|1.09|--|75.91M|--|2021-08-03|Aug 03, 2021|06/2021|0.64|--|75.62M|--|2021-05-05|May 05, 2021|03/2021|0.59|--|67.93M|--|2021-02-02|Feb 02, 2021|12/2020|0.74|--|71.35M|--|2020-11-06|Nov 06, 2020|09/2020|0.62|--|61.25M|--|2020-08-04|Aug 04, 2020|06/2020|0.42|--|57.56M|--|2020-05-08|May 08, 2020|03/2020|0.42|--|69.57M|--|2020-02-04|Feb 04, 2020|12/2019|0.99|--|86.28M|-- 2021-12-04 09:09:10|02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US04685N1037|599|Athenex Inc Stock Price Today ATNX Live Ticker - Investing.com|173.82M|173820000|1.590|1,298,827|-87.49%|1.58-14.9|1.58-1.7|1.69|109319039|0.63|-|117.05M|117050000|-1.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.33|-0.3583|32.3M|23.35M|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.3667|21.92M|23.44M|2021-05-06|May 06, 2021|03/2021|-0.27|-0.3971|41.03M|24.54M|2021-03-01|Mar 01, 2021|12/2020|-0.53|-0.4357|21.81M|20.71M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.475|35.48M|17.95M|2020-08-06|Aug 06, 2020|06/2020|-0.5|-0.42|40.17M|25.46M|2020-05-07|May 07, 2020|03/2020|-0.24|-0.16|46.94M|35.69M|2020-02-27|Feb 27, 2020|12/2019|-0.28|-0.31|34.36M|32.63M 2021-12-04 09:09:13|02048|42975|/equities/midas-gold-corp.|R2000GROWTH||CAD|Materials|Metals & Mining|Canada|CA7142661031|38|Perpetua Resources Corp Stock Price Today PPTA Live Ticker - Investing.com|385.2M|385200000|6.12|31,115|-47.24%|5.45-14.4|6.05-6.39|6.33|62941443|1.07|-|-|-|-0.78|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||9|2021-11-16|Nov 16, 2021|09/2021|--|-0.14|--|--|2021-08-13|Aug 13, 2021|06/2021|-0.29|-0.2|--|--|2021-05-20|May 20, 2021|03/2021|--|-0.2|--|--|2021-03-03|Mar 03, 2021|12/2020|--|-0.20|--|--|2018-05-10|May 10, 2018|03/2018|-0.16|--|--|--|2018-03-15|Mar 15, 2018|12/2017|-0.02|-0.02|--|--|2017-11-03|Nov 03, 2017|09/2017|-0.02|-0.02|--|--|2017-08-08|Aug 08, 2017|06/2017|-0|-0.02|--|-- 2021-12-04 09:09:16|02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||USD|Industrials|Road & Rail|United States|US91388P1057|6187|Universal Truckload Stock Price Today ULH Live Ticker - Investing.com|490.74M|490740000|18.23|45,343|-16.03%|18.01-27.95|17.93-18.95|18.75|26919455|1.48|6.41|1.67B|1670000000|2.84|0.42|2.24%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.38|0.6374|445.59M|384.3M|2021-07-29|Jul 29, 2021|06/2021|0.95|0.7753|422.78M|410.6M|2021-04-29|Apr 29, 2021|03/2021|0.8|0.702|415.23M|395.6M|2021-02-04|Feb 04, 2021|12/2020|0.6|0.4923|385.95M|355.7M|2020-10-30|Oct 30, 2020|09/2020|0.5|0.496|364.99M|329.8M|2020-07-30|Jul 30, 2020|06/2020|0.23|0.08|257.98M|274.5M|2020-04-30|Apr 30, 2020|03/2020|0.45|0.39|382.16M|383.2M|2020-02-06|Feb 06, 2020|12/2019|0.32|0.23|375.93M|387.6M 2021-12-04 09:09:20|02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US16383L1061|133|ChemoCentryx Stock Price Today CCXI Live Ticker - Investing.com|2.43B|2430000000|34.66|4,924,020|-38.17%|9.55-70.29|34.46-37.54|37.06|70031462|1.81|-|34.26M|34260000|-1.74|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.4463|17.74M|12.98M|2021-08-09|Aug 09, 2021|06/2021|-0.56|-0.5456|1.81M|4.85M|2021-04-29|Apr 29, 2021|03/2021|-0.43|-0.405|10.35M|7.93M|2021-03-01|Mar 01, 2021|12/2020|-0.43|-0.3313|4.36M|8.24M|2020-11-09|Nov 09, 2020|09/2020|-0.35|-0.3057|5.09M|10.8M|2020-08-10|Aug 10, 2020|06/2020|0.29|-0.34|49.44M|8.25M|2020-05-11|May 11, 2020|03/2020|-0.35|-0.31|6.01M|8.27M|2020-03-10|Mar 10, 2020|12/2019|-0.26|-0.26|10.05M|9.68M 2021-12-04 09:09:22|02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US00788A1051|50|Advent Technologies Holdings Inc Stock Price Today ADN Live Ticker - Investing.com|361.34M|361340000|7.050|146,510|-41.88%|6.56-19.21|6.92-7.22|7.22|51253591|-|-|4.16M|4160000|-0.26|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||12|2021-11-15|Nov 15, 2021|09/2021|-0.2146|-0.13|1.67M|4M|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.03|1M|1.5M|2021-05-20|May 20, 2021|03/2021|-0.05|-0.03|3M|1.8M|2021-03-29|Mar 29, 2021|12/2020|-0.02|--|0.00|--|2020-11-12|Nov 12, 2020|09/2020|-0.03|--|1.49M|--|2020-08-10|Aug 10, 2020|06/2020|-0.02|--|1.49M|--|2020-05-11|May 11, 2020|03/2020|-0|--|1.49M|--|2020-03-27|Mar 27, 2020|12/2019|-0|--|--|-- 2021-12-04 09:09:25|02052|17196|/equities/sharps-compliance|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US8200171010|191|Sharps Stock Price Today SMED Live Ticker - Investing.com|133.45M|133450000|6.94|108,528|-12.15%|6.9-18.6|6.86-7.4|7.33|19229244|-0.27|9.60|77.18M|77180000|0.72|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||32|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.026|13.92M|13.39M|2021-08-18|Aug 18, 2021|06/2021|0.29|0.2|18.73M|23.55M|2021-04-28|Apr 28, 2021|03/2021|0.4|0.132|27.53M|21.65M|2021-01-28|Jan 28, 2021|12/2020|0.07|0.062|17.01M|16.12M|2020-10-27|Oct 27, 2020|09/2020|-0.02|0.0425|13.15M|14.86M|2020-08-19|Aug 19, 2020|06/2020|0.13|0.01|12.57M|12.75M|2020-04-28|Apr 28, 2020|03/2020|-0.1|-0.04|10.41M|10.64M|2020-01-28|Jan 28, 2020|12/2019|0.06|0.03|14.57M|12.11M 2021-12-04 09:09:28|02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US93627C1018|1401|Warrior Met Coal Inc Stock Price Today HCC Live Ticker - Investing.com|1.13B|1130000000|22.03|831,986|22.87%|15.22-28.4|21.89-22.61|22.12|51410971|1.07|-|855.92M|855920000|-0.42|0.20|0.90%|Feb 23, 2022|2022-02-23||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.97|1.01|202.47M|173.66M|2021-08-04|Aug 04, 2021|06/2021|0.25|-0.1775|227.44M|136.9M|2021-05-05|May 05, 2021|03/2021|0.08|0.1668|213.76M|209.82M|2021-02-24|Feb 24, 2021|12/2020|-0.63|-0.3219|212.25M|184.78M|2020-10-28|Oct 28, 2020|09/2020|-0.28|-0.3275|180.06M|167.5M|2020-08-05|Aug 05, 2020|06/2020|-0.18|-0.23|163.7M|152.27M|2020-04-29|Apr 29, 2020|03/2020|0.39|0.5|226.72M|219.78M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.13|204.9M|197.14M 2021-12-04 09:09:31|02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US6292093050|241|NMI Holdings Inc Stock Price Today NMIH Live Ticker - Investing.com|1.71B|1710000000|19.95|432,705|-11.76%|19.43-26.82|19.8-20.4|20.26|85745650|1.65|7.90|468.97M|468970000|2.53|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-11-02|Nov 02, 2021|09/2021|0.71|0.7077|113.59M|119.6M|2021-08-03|Aug 03, 2021|06/2021|0.67|0.6414|110.89M|112.14M|2021-05-04|May 04, 2021|03/2021|0.62|0.5971|105.88M|106.38M|2021-02-16|Feb 16, 2021|12/2020|0.59|0.5075|100.71M|104.42M|2020-11-05|Nov 05, 2020|09/2020|0.47|0.363|98.8M|97.17M|2020-08-05|Aug 05, 2020|06/2020|0.4|0.32|98.94M|98.36M|2020-05-06|May 06, 2020|03/2020|0.75|0.67|107.65M|99.28M|2020-02-11|Feb 11, 2020|12/2019|0.75|0.7|95.5M|98.38M 2021-12-04 09:09:34|02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US25056L1035|33|Design Therapeutics Inc Stock Price Today DSGN Live Ticker - Investing.com|869.35M|869350000|15.74|104,396|-|12.52-50.5|14.34-16.45|15.82|55232088|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.21|-0.14|0.00|0.00|2021-08-09|Aug 09, 2021|03/2020|-0.03|--|142.0K|--|2021-08-09|Aug 09, 2021|06/2020|-0.06|--|31.00K|--|2021-08-09|Aug 09, 2021|06/2021|-0.14|-0.18|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.31|-0.31|0.00|0.00||| 2021-12-04 09:09:36|02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE||USD|Utilities|Electric Utilities|United States|US92556D1063|159|Via Renewables Inc Stock Price Today VIA Live Ticker - Investing.com|386.67M|386670000|10.87|90,081|21.45%|9.08-12.4|10.83-11.25|11.19|35572388|1.07|12.28|412.21M|412210000|0.89|0.73|6.48%|-|1970-01-01||||||||||6|2021-11-03|Nov 03, 2021|09/2021|0.20|--|97.98M|--|2021-08-04|Aug 04, 2021|06/2021|0.20|--|82.20M|--|2021-05-06|May 06, 2021|03/2021|-0.66|--|113.0M|--|2021-03-04|Mar 04, 2021|12/2020|0.14|--|119.0M|--|2020-11-04|Nov 04, 2020|09/2020|0.52|--|140.6M|--|2020-08-05|Aug 05, 2020|06/2020|0.62|--|128.5M|--|| 2021-12-04 09:09:39|02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||USD|Capital Goods|Aerospace & Defense|United States|US00848K1016|29|Ageagle Aerial Systems Inc Stock Price Today UAVS Live Ticker - Investing.com|143.85M|143850000|1.910|3,612,236|-28.46%|1.91-17.68|1.91-2.08|2.1|75312697|4.51|-|5.79M|5790000|-0.21|N/A|N/A|-|1970-01-01||||||||||20|2021-11-15|Nov 15, 2021|09/2021|-0.05|--|2.02M|--|2021-08-16|Aug 16, 2021|06/2021|-0.07|--|1.94M|--|2021-05-17|May 17, 2021|03/2021|-0.5|--|1.7M|--|2021-03-31|Mar 31, 2021|12/2020|-0.05|--|127.5K|--|2020-11-16|Nov 16, 2020|09/2020|-0.01|--|750.3K|--|2020-08-17|Aug 17, 2020|06/2020|-0.31|--|16.33K|--|2020-05-15|May 15, 2020|03/2020|-0.03|--|391K|--|2020-02-26|Feb 26, 2020|12/2019|-0.04|--|188.9K|-- 2021-12-04 09:09:42|02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45254E1073|36|Immuneering Corp Stock Price Today IMRX Live Ticker - Investing.com|502.47M|502470000|19.37|95,457|-|16.06-33.99|18.66-20.78|20.39|25940564|-|-|4.2M|4200000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.47|-0.5625|482.13K|700K|2021-09-09|Sep 09, 2021|06/2020|-0.14|--|480.8K|--|2021-09-09|Sep 09, 2021|06/2021|-1.61|-1.66|660.04K|725K|2021-07-30|Jul 30, 2021|03/2020|-0.13|--|483.1K|--|2021-07-30|Jul 30, 2021|12/2020|-0.7|--|2.31M|--|2021-06-02|Jun 02, 2021|03/2021|-1.26|--|724K|--|| 2021-12-04 09:09:46|02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US04367G1031|133|Asensus Surgical Inc Stock Price Today ASXC Live Ticker - Investing.com|274.24M|274240000|1.170|3,848,823|146.32%|0.491-6.95|1.15-1.32|1.31|234389729|1.53|-|6.86M|6860000|-0.34|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||27|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.06|2.57M|1.02M|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.06|1.1M|1.63M|2021-05-11|May 11, 2021|03/2021|-0.06|-0.07|2.08M|1.4M|2021-03-11|Mar 11, 2021|12/2020|-0.09|-0.115|1.11M|1.06M|2020-11-05|Nov 05, 2020|09/2020|-0.12|-0.24|814K|766.5K|2020-08-05|Aug 05, 2020|06/2020|-0.21|-0.36|655K|444K|2020-05-14|May 14, 2020|03/2020|-0.41|-0.4|600K|1.27M|2020-03-16|Mar 16, 2020|12/2019|-0.83|-1.43|688K|3.91M 2021-12-04 09:09:49|02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US64131A1051|165|Neuronetics Inc Stock Price Today STIM Live Ticker - Investing.com|104.15M|104150000|3.95|356,392|-49.68%|3.75-22.43|3.85-4.2|4.15|26367959|2.35|-|55.87M|55870000|-1.11|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.31|-0.3023|13.8M|14.1M|2021-08-03|Aug 03, 2021|06/2021|-0.29|-0.2399|14.2M|14.72M|2021-05-04|May 04, 2021|03/2021|-0.31|-0.3105|12.29M|11.57M|2021-03-02|Mar 02, 2021|12/2020|-0.19|-0.2409|15.58M|14.41M|2020-11-02|Nov 02, 2020|09/2020|-0.18|-0.282|12.45M|11.23M|2020-08-04|Aug 04, 2020|06/2020|-0.41|-0.52|9.74M|8.22M|2020-05-05|May 05, 2020|03/2020|-0.68|-0.5|11.48M|13.03M|2020-03-03|Mar 03, 2020|12/2019|-0.41|-0.44|17.36M|16.95M 2021-12-04 09:09:52|02061|1171266|/equities/innovage-holding|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US45784A1043|1800|InnovAge Holding Corp Stock Price Today INNV Live Ticker - Investing.com|1.13B|1130000000|8.31|591,379|-|6.2-27.18|7.86-8.5|8.43|135516513|-|91.63|658.31M|658310000|0.09|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.06|0.0502|173.07M|170.89M|2021-09-21|Sep 21, 2021|06/2021|0.05|0.065|171.62M|164.02M|2021-05-10|May 10, 2021|03/2021|-0.0848|-0.0559|156.3M|156.31M|2021-03-03|Mar 03, 2021|12/2020|0.07|--|157.31M|--|2021-02-08|Feb 08, 2021|03/2020|0.06|--|144.8M|--|2021-02-08|Feb 08, 2021|06/2020|0.09|--|152.5M|--|| 2021-12-04 09:09:56|02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Construction & Engineering|United States|US45686J1043|3372|Infrastructure and Energy Alternatives Inc Stock Price Today IEA Live Ticker - Investing.com|472.07M|472070000|9.84|565,381|-13.91%|9.43-24.13|9.5-9.9|9.72|47974783|1.53|-|1.93B|1930000000|-3.47|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-2.63|0.3233|697.76M|594.65M|2021-07-28|Jul 28, 2021|06/2021|0.12|0.1675|560.15M|491.22M|2021-05-10|May 10, 2021|03/2021|-0.91|-0.76|276.41M|282.58M|2021-03-08|Mar 08, 2021|12/2020|-0.1|-0.1|391.91M|385M|2020-11-09|Nov 09, 2020|09/2020|0.32|0.16|522.23M|440M|2020-08-10|Aug 10, 2020|06/2020|0.09|-0.04|480.6M|350M|2020-05-07|May 07, 2020|03/2020|-0.66|-0.56|358.16M|245M|2020-03-10|Mar 10, 2020|12/2019|0.31|0.2|520M|405M 2021-12-04 09:09:59|02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US2026081057|7200|Commercial Vehicle Stock Price Today CVGI Live Ticker - Investing.com|280.98M|280980000|8.52|210,726|18.5%|7.61-13.6|8.18-8.55|8.48|32978449|3.55|16.49|958.67M|958670000|0.52|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.25|0.3033|239.61M|254.6M|2021-08-03|Aug 03, 2021|06/2021|0.33|0.28|257.94M|247.19M|2021-05-04|May 04, 2021|03/2021|0.27|0.07|245.12M|216.87M|2021-03-09|Mar 09, 2021|12/2020|-0.05|0.04|216M|183.9M|2020-11-09|Nov 09, 2020|09/2020|0.21|-0.07|187.7M|164.75M|2020-08-10|Aug 10, 2020|06/2020|-0.24|-0.51|126.9M|124.75M|2020-05-18|May 18, 2020|03/2020|0.02|0.1|187.11M|188.09M|2020-03-16|Mar 16, 2020|12/2019|-0.24|0.19|189.49M|214.2M 2021-12-04 09:10:03|02064|1082134|/equities/hyrecar|R2000GROWTH||USD|Industrials|Road & Rail|United States|US44916T1079|86|HyreCar Inc Stock Price Today HYRE Live Ticker - Investing.com|100.45M|100450000|4.67|744,767|-32.42%|4.39-24.21|4.38-4.98|4.97|21509375|2.72|-|33.21M|33210000|-1.41|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.25|9.65M|9.93M|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.104|9.06M|8.96M|2021-05-13|May 13, 2021|03/2021|-0.16|-0.1375|7.45M|7.21M|2021-03-30|Mar 30, 2021|12/2020|-0.23|-0.1167|7M|6.99M|2020-11-11|Nov 11, 2020|09/2020|-0.0908|-0.0867|6.81M|6.44M|2020-08-13|Aug 13, 2020|06/2020|-0.1006|-0.19|5.58M|5.05M|2020-05-14|May 14, 2020|03/2020|-0.2235|-0.12|5.78M|5.42M|2020-03-25|Mar 25, 2020|12/2019|-0.4|-0.15|4.8M|4.67M 2021-12-04 09:10:08|02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US56400P7069|241|MannKind Stock Price Today MNKD Live Ticker - Investing.com|1.05B|1050000000|4.170|2,691,607|46.32%|2.68-6.25|4.16-4.41|4.42|251256353|1.81|-|81.37M|81370000|-0.33|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.0667|22.21M|19.89M|2021-08-11|Aug 11, 2021|06/2021|-0.14|-0.0458|23.28M|17.49M|2021-05-12|May 12, 2021|03/2021|-0.05|-0.046|17.44M|15.52M|2021-02-25|Feb 25, 2021|12/2020|-0.11|-0.0392|18.44M|16.16M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.046|15.35M|15.56M|2020-08-05|Aug 05, 2020|06/2020|-0.05|-0.05|15.11M|14.62M|2020-05-06|May 06, 2020|03/2020|-0.04|-0.06|16.24M|14.8M|2020-02-25|Feb 25, 2020|12/2019|-0.07|-0.07|15.99M|15.05M 2021-12-04 09:10:11|02066|40324|/equities/oxis-international-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US36254L2097|0|Oxis Stock Price Today GTBP Live Ticker - Investing.com|96.1M|96100000|3.15|307,406|5.7%|3.13-19.73|3.12-3.87|3.78|30508260|0.48|-|-|-|-8.42|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-10|Nov 10, 2021|09/2021|-0.1958|-0.1567|0.00|0.00|2021-08-17|Aug 17, 2021|06/2021|-0.15|-0.22|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-1.83|-1.64|0.00|0.00|2021-04-19|Apr 19, 2021|12/2020|-1.66|-0.05|0.00|--|2020-11-12|Nov 12, 2020|09/2020|-0.04|--|--|--|2020-08-18|Aug 18, 2020|06/2020|-0.12|--|--|--|2020-05-13|May 13, 2020|03/2020|-0.02|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.02|--|--|-- 2021-12-04 09:10:14|02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US1266381052|63|CVRx Inc Stock Price Today CVRX Live Ticker - Investing.com|229.57M|229570000|11.28|110,848|-|10.85-29|10.76-12.75|11.53|20351779|-|-|11.47M|11470000|-1.73|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-08|Nov 08, 2021|09/2020|-0.17|--|997.0K|--|2021-11-04|Nov 04, 2021|09/2021|-0.3|-0.3825|3.4M|3.29M|2021-08-09|Aug 09, 2021|06/2020|-0.18|--|1.25M|--|2021-08-04|Aug 04, 2021|06/2021|-48.48|-0.64|3.12M|2.83M|2021-07-01|Jul 01, 2021|03/2020|-0.19|--|1.72M|--|2021-07-01|Jul 01, 2021|12/2020|-0.69|--|6.05M|--|2021-06-02|Jun 02, 2021|03/2021|-0.7|--|2.9M|--| 2021-12-04 09:10:17|02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US41358P1066|92|Harpoon Therapeutics Inc Stock Price Today HARP Live Ticker - Investing.com|193.87M|193870000|5.92|313,623|-55.79%|5.53-25.24|5.67-6.28|6.34|32748556|-|-|26.82M|26820000|-3.43|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.518|4.48M|6.3M|2021-08-05|Aug 05, 2021|06/2021|-0.52|-0.4344|5.84M|6.93M|2021-05-06|May 06, 2021|03/2021|-1.95|-0.4242|9.01M|6.71M|2021-03-10|Mar 10, 2021|12/2020|-0.45|-0.5401|7.49M|5.18M|2020-11-04|Nov 04, 2020|09/2020|-0.53|-0.4908|3.89M|5.47M|2020-08-05|Aug 05, 2020|06/2020|-0.51|-0.47|2.76M|5.61M|2020-05-06|May 06, 2020|03/2020|-0.51|-0.4|3.3M|7.21M|2020-03-12|Mar 12, 2020|12/2019|-0.58|-0.53|2.23M|3.73M 2021-12-04 09:10:20|02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US05338F1084|31|Avalo Therapeutics Inc Stock Price Today AVTX Live Ticker - Investing.com|202.17M|202170000|1.800|505,045|-29.41%|1.77-4.5|1.763-1.95|1.87|112317829|1.7|-|6.67M|6670000|-0.91|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||22|2021-11-09|Nov 09, 2021|09/2021|-0.17|-0.168|1.35M|1.12M|2021-08-02|Aug 02, 2021|06/2021|-0.18|-0.1667|3.36M|333.33K|2021-05-13|May 13, 2021|03/2021|-0.32|-0.1667|473K|539.33K|2021-03-08|Mar 08, 2021|12/2020|-0.16|-0.15|1.5M|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.16|-0.095|1.11M|1.5M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.11|1.34M|2.25M|2020-05-07|May 07, 2020|03/2020|-0.36|-0.1|2.75M|1.84M|2020-03-11|Mar 11, 2020|12/2019|0.03|-0.03|-8.72M|2.3M 2021-12-04 09:11:23|02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US5116561003|594|Lakeland Financial Stock Price Today LKFN Live Ticker - Investing.com|1.84B|1840000000|72.78|119,422|37.27%|50.73-79.67|72.25-74.41|73.61|25299178|0.75|19.37|119.37M|119370000|3.76|1.36|1.85%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.93|56.86M|56.63M|2021-07-26|Jul 26, 2021|06/2021|0.95|0.8575|55M|55M|2021-04-26|Apr 26, 2021|03/2021|0.9|0.8825|56.24M|56.67M|2021-01-25|Jan 25, 2021|12/2020|0.97|0.81|56.5M|53.5M|2020-10-26|Oct 26, 2020|09/2020|0.89|0.72|53.03M|50.87M|2020-07-27|Jul 27, 2020|06/2020|0.77|0.5|50.7M|49.77M|2020-04-27|Apr 27, 2020|03/2020|0.67|0.59|49.63M|48.17M|2020-01-27|Jan 27, 2020|12/2019|0.86|0.77|50M|49.63M 2021-12-04 09:11:27|02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US4474621020|2905|Huron Stock Price Today HURN Live Ticker - Investing.com|971.79M|971790000|47.40|84,996|5.97%|44.33-61.99|47.18-48.31|48.29|20502001|0.86|39.96|866.33M|866330000|1.19|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.752|224.01M|230.45M|2021-07-29|Jul 29, 2021|06/2021|0.69|0.498|230.13M|212.62M|2021-05-04|May 04, 2021|03/2021|0.35|0.356|203.21M|198.35M|2021-02-23|Feb 23, 2021|12/2020|0.45|0.352|198.35M|199.74M|2020-11-02|Nov 02, 2020|09/2020|0.59|0.2725|205.3M|200.73M|2020-07-30|Jul 30, 2020|06/2020|0.68|0.19|217.86M|191.23M|2020-04-30|Apr 30, 2020|03/2020|0.44|0.38|222.62M|216.35M|2020-02-25|Feb 25, 2020|12/2019|0.79|0.64|232.27M|216.57M 2021-12-04 09:11:29|02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US38870X1046|57|Graphite Bio Inc Stock Price Today GRPH Live Ticker - Investing.com|512.26M|512260000|8.82|276,075|-|8.11-34|8.58-9.2|8.87|58079002|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.28|-0.2767|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.45|-0.29|0.00|0.00|2021-06-28|Jun 28, 2021|03/2020|-0|--|--|--|2021-06-28|Jun 28, 2021|12/2020|-1.18|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.34|--|0.00|--||| 2021-12-04 09:11:32|02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87184Q1076|103|Syros Pharmaceuticals Inc Stock Price Today SYRS Live Ticker - Investing.com|219.91M|219910000|3.550|451,889|-53.53%|3.52-15.59|3.51-3.83|3.82|61947150|1.86|-|21.39M|21390000|-1.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-11-05|Nov 05, 2021|09/2021|-0.41|-0.4375|5.7M|4.49M|2021-08-05|Aug 05, 2021|06/2021|-0.36|-0.37|5.16M|4.13M|2021-05-06|May 06, 2021|03/2021|-0.23|-0.4643|4.83M|2.67M|2021-03-04|Mar 04, 2021|12/2020|-0.62|-0.4988|5.7M|2.64M|2020-11-05|Nov 05, 2020|09/2020|-0.43|-0.385|3.83M|2.54M|2020-08-06|Aug 06, 2020|06/2020|-0.38|-0.4|3.19M|1.9M|2020-05-07|May 07, 2020|03/2020|-0.39|-0.42|2.38M|1.87M|2020-03-05|Mar 05, 2020|12/2019|-0.46|-0.46|508K|691.29K 2021-12-04 09:11:35|02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US8068821060|3167|Schnitzer Stock Price Today SCHN Live Ticker - Investing.com|1.3B|1300000000|47.14|230,418|78.63%|26.51-59.34|46.59-49.14|47.91|27532353|1.51|8.38|2.76B|2760000000|5.63|0.75|1.57%|Apr 07, 2022|2022-04-07||||||||||31|2021-10-21|Oct 21, 2021|08/2021|1.81|1.71|845.62M|782.07M|2021-06-30|Jun 30, 2021|05/2021|2.2|2.09|820.72M|807.75M|2021-04-07|Apr 07, 2021|02/2021|1.51|0.99|600.11M|597.1M|2021-01-07|Jan 07, 2021|11/2020|0.57|0.39|492.11M|437.65M|2020-10-22|Oct 22, 2020|08/2020|0.23|0.13|464.59M|412.6M|2020-07-01|Jul 01, 2020|05/2020|0.05|-0.13|402.68M|368.6M|2020-04-02|Apr 02, 2020|02/2020|0.31|0.23|439.48M|426.41M|2020-01-08|Jan 08, 2020|11/2019|-0.17|-0.13|405.58M|427.38M 2021-12-04 09:11:38|02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US6914973093|3900|Oxford Industries Stock Price Today OXM Live Ticker - Investing.com|1.66B|1660000000|98.00|106,251|64.29%|54.67-114.47|95.75-98.79|97.19|16895103|1.71|28.83|990.93M|990930000|3.37|1.68|1.73%|Mar 24, 2022|2022-03-24||||||||||28|2021-09-02|Sep 02, 2021|07/2021|3.24|2.33|328.67M|308.19M|2021-06-09|Jun 09, 2021|04/2021|1.89|1.06|265.76M|233.07M|2021-03-25|Mar 25, 2021|01/2021|0.13|0.2065|221.37M|217.02M|2020-12-09|Dec 09, 2020|10/2020|-0.44|-1.1|175.14M|164.42M|2020-09-03|Sep 03, 2020|07/2020|-0.38|-0.61|191.99M|170.57M|2020-06-10|Jun 10, 2020|04/2020|-1.12|-0.27|160.34M|172.54M|2020-03-26|Mar 26, 2020|01/2020|1.09|1.1|297.6M|306.75M|2019-12-11|Dec 11, 2019|10/2019|0.1|0.08|241.22M|240.16M 2021-12-04 09:11:42|02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US7415111092|10400|PriceSmart Stock Price Today PSMT Live Ticker - Investing.com|2.13B|2130000000|70.07|85,475|-16.67%|69.21-104.9|69.21-72.31|71.52|30468545|0.86|22.05|3.62B|3620000000|3.18|0.70|0.98%|Apr 07, 2022|2022-04-07||||||||||33|2021-10-21|Oct 21, 2021|08/2021|0.63|0.7327|909.61M|879.77M|2021-07-08|Jul 08, 2021|05/2021|0.73|0.6509|895.26M|848.37M|2021-04-08|Apr 08, 2021|02/2021|0.92|1.06|937.57M|938.35M|2021-01-07|Jan 07, 2021|11/2020|0.9|0.6815|838.4M|838.4M|2020-10-29|Oct 29, 2020|08/2020|0.65|0.6016|810.58M|802.5M|2020-07-09|Jul 09, 2020|05/2020|0.41|0.27|799.93M|693.45M|2020-04-08|Apr 08, 2020|02/2020|0.85|0.81|906.74M|895.46M|2020-01-09|Jan 09, 2020|11/2019|0.64|0.63|811.94M|778.8M 2021-12-04 09:11:45|02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US89422G1076|262|Travere Therapeutics Inc Stock Price Today TVTX Live Ticker - Investing.com|1.69B|1690000000|27.61|615,090|11.47%|12.75-33.09|27.03-28.24|28.08|61226392|0.74|-|221.23M|221230000|-4.57|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||31|2021-10-28|Oct 28, 2021|09/2021|-0.59|-0.5429|68.22M|60.93M|2021-07-29|Jul 29, 2021|06/2021|-0.64|-0.62|54.62M|50.33M|2021-05-06|May 06, 2021|03/2021|-0.96|-0.4717|47.41M|50.09M|2021-03-01|Mar 01, 2021|12/2020|-2.37|-0.4256|50.98M|51.66M|2020-11-05|Nov 05, 2020|09/2020|-0.44|-0.5157|51.14M|47.84M|2020-07-30|Jul 30, 2020|06/2020|-0.58|-0.51|48.43M|47.08M|2020-05-11|May 11, 2020|03/2020|-0.2|-0.56|47.77M|43.43M|2020-02-24|Feb 24, 2020|12/2019|-0.26|-0.59|46.69M|46.02M 2021-12-04 09:11:48|02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US4016171054|11000|Guess? Stock Price Today GES Live Ticker - Investing.com|1.53B|1530000000|23.50|919,876|25.53%|17.66-31.12|23.23-24.22|23.64|64956706|2.14|8.54|2.44B|2440000000|2.77|0.90|3.81%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.46|643.07M|611.3M|2021-08-25|Aug 25, 2021|07/2021|0.96|0.7|628.62M|648.6M|2021-05-27|May 27, 2021|04/2021|0.21|-0.195|520M|497.44M|2021-03-31|Mar 31, 2021|01/2021|1.18|0.5625|648.46M|659.93M|2020-12-02|Dec 02, 2020|10/2020|0.58|0.052|569.28M|515.58M|2020-09-02|Sep 02, 2020|07/2020|-0.01|-0.58|398.54M|384.82M|2020-06-10|Jun 10, 2020|04/2020|-1.81|-0.91|260.25M|302.68M|2020-03-18|Mar 18, 2020|01/2020|1.22|1.12|842.25M|851.19M 2021-12-04 09:11:50|02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||USD|Industrials|Electrical Equipment|United States|US05614L2097|2075|Babcock & Wilcox Enterprises Inc Stock Price Today BW Live Ticker - Investing.com|724.59M|724590000|8.400|877,536|95.35%|3.17-10.37|8.29-8.75|8.74|86260649|2.65|4,201.92|680.92M|680920000|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.11|0.03|160M|187.08M|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0067|202.9M|173.33M|2021-04-22|Apr 22, 2021|03/2021|-0.22|-0.3033|168.2M|131.5M|2021-02-09|Feb 09, 2021|12/2020|0.04|-0.16|149.9M|132.73M|2020-11-12|Nov 12, 2020|09/2020|0.69|-0.5128|132.5M|127.32M|2020-08-12|Aug 12, 2020|06/2020|-0.39|-0.61|135.4M|111.9M|2020-05-14|May 14, 2020|03/2020|-0.72|-0.37|148.6M|167.25M|2020-03-30|Mar 30, 2020|12/2019|0.26|1.4|180.4M|469.58M 2021-12-04 09:11:53|02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US5663241090|764|Marcus & Millichap Inc Stock Price Today MMI Live Ticker - Investing.com|1.81B|1810000000|45.55|94,004|25.76%|32.67-50.38|45.01-46.1|45.46|39655236|0.83|17.52|1.05B|1050000000|2.59|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||31|2021-11-05|Nov 05, 2021|09/2021|0.84|0.47|332.38M|244.7M|2021-08-06|Aug 06, 2021|06/2021|0.78|0.395|284.9M|216.9M|2021-05-07|May 07, 2021|03/2021|0.37|0.19|183.98M|162.2M|2021-02-18|Feb 18, 2021|12/2020|0.59|0.155|250.21M|162.8M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.06|158.58M|133.5M|2020-08-06|Aug 06, 2020|06/2020|0.00|-0.16|117.4M|103.8M|2020-05-07|May 07, 2020|03/2020|0.33|0.31|190.72M|167.8M|2020-02-20|Feb 20, 2020|12/2019|0.52|0.48|237.91M|215.77M 2021-12-04 09:11:57|02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US00091E1091|207|Absci Corp Stock Price Today ABSI Live Ticker - Investing.com|912.95M|912950000|9.86|259,060|-|9.62-31.53|9.67-11|10.56|92591472|-|-|8.11M|8110000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.33|-0.202|1.54M|2.01M|2021-09-07|Sep 07, 2021|06/2021|-2.39|-0.1714|728K|1.75M|2021-07-23|Jul 23, 2021|03/2020|-0.15|--|572.0K|--|2021-07-23|Jul 23, 2021|12/2020|-0.55|--|4.78M|--|2021-06-02|Jun 02, 2021|03/2021|-0.1784|--|1.1M|--||| 2021-12-04 09:12:00|02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US8618961085|3150|INTL FCStone Stock Price Today SNEX Live Ticker - Investing.com|1.23B|1230000000|61.87|51,141|-1.53%|50.02-72.34|60.82-62.71|62.4|19947689|1.2|10.81|42.53B|42530000000|5.73|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-29|Nov 29, 2021|09/2021|0.36|1.44|390.1M|280.55M|2021-08-09|Aug 09, 2021|06/2021|1.67|1.67|431.5M|280.14M|2021-05-10|May 10, 2021|03/2021|2.73|1.9|334.2M|277.04M|2021-02-08|Feb 08, 2021|12/2020|0.98|1.39|256.1M|242.5M|2020-12-09|Dec 09, 2020|09/2020|1.45|1.45|244.68M|333.10M|2020-08-06|Aug 06, 2020|06/2020|1.87|--|322.4M|--|2020-05-06|May 06, 2020|03/2020|2|--|366.8M|--|2020-02-05|Feb 05, 2020|12/2019|0.84|--|276.8M|-- 2021-12-04 09:12:04|02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US6501941032|1109|Newage Inc Stock Price Today NBEV Live Ticker - Investing.com|162.96M|162960000|1.110|1,422,286|-66.36%|1.09-4.55|1.1-1.19|1.19|146812746|1.05|-|439.53M|439530000|-0.08|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-0.02|-0.03|99.55M|123.8M|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.0167|124.04M|127.71M|2021-05-10|May 10, 2021|03/2021|-0.14|-0.015|125.52M|119.95M|2021-03-16|Mar 16, 2021|12/2020|-0.04|-0.0367|90.4M|81.02M|2020-11-09|Nov 09, 2020|09/2020|-0.14|-0.06|62.72M|70.73M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.09|62.64M|65.86M|2020-05-11|May 11, 2020|03/2020|-0.14|-0.11|63.69M|62.91M|2020-03-16|Mar 16, 2020|12/2019|-0.83|-0.08|59.23M|66.2M 2021-12-04 09:12:07|02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US0303711081|771|American Vanguard Stock Price Today AVD Live Ticker - Investing.com|459.05M|459050000|14.84|154,918|-2.88%|14.16-22.49|14.55-14.86|14.61|30933517|0.81|20.52|538.82M|538820000|0.71|0.08|0.55%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.18|0.17|147.3M|135M|2021-08-09|Aug 09, 2021|06/2021|0.17|0.1|134.61M|117.5M|2021-05-06|May 06, 2021|03/2021|0.1|0.01|116.16M|110.05M|2021-03-11|Mar 11, 2021|12/2020|0.26|0.22|140.75M|144.55M|2020-11-09|Nov 09, 2020|09/2020|0.1|0.115|117.44M|118.2M|2020-08-06|Aug 06, 2020|06/2020|0.13|0.11|104.56M|116.63M|2020-05-11|May 11, 2020|03/2020|0.02|0.01|95.96M|98.23M|2020-03-09|Mar 09, 2020|12/2019|0.12|0.11|131M|135.88M 2021-12-04 09:12:09|02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US59165J1051|211|MetroCity Bankshares Stock Price Today MCBS Live Ticker - Investing.com|719.39M|719390000|28.25|30,475|97.14%|13.96-29.82|28.02-28.62|28.46|25465236|0.41|13.53|73.33M|73330000|2.09|0.56|1.97%|Jan 28, 2022|2022-01-28||||||||||15|2021-10-22|Oct 22, 2021|09/2021|0.66|0.6133|37.72M|34.77M|2021-07-23|Jul 23, 2021|06/2021|0.56|0.53|33.42M|30.27M|2021-04-23|Apr 23, 2021|03/2021|0.5|0.41|29.72M|26.37M|2021-01-22|Jan 22, 2021|12/2020|0.37|0.3367|24.57M|23.67M|2020-10-23|Oct 23, 2020|09/2020|0.36|0.3067|23.9M|22.1M|2020-07-24|Jul 24, 2020|06/2020|0.3|0.25|21.34M|20.17M|2020-04-24|Apr 24, 2020|03/2020|0.38|0.4|23.42M|24.1M|2020-01-24|Jan 24, 2020|12/2019|0.42|0.46|24.3M|26.47M 2021-12-04 09:12:13|02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US45782B1044|1007|Novatel Stock Price Today INSG Live Ticker - Investing.com|649.68M|649680000|6.18|1,147,675|-43.09%|5.94-21.91|6-6.37|6.35|105126385|1.6|-|275.57M|275570000|-0.54|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.08|-0.0725|66.22M|65.52M|2021-08-04|Aug 04, 2021|06/2021|-0.08|-0.084|65.69M|57.82M|2021-05-05|May 05, 2021|03/2021|-0.08|-0.096|57.6M|60.09M|2021-03-01|Mar 01, 2021|12/2020|-0.07|0.002|86.06M|83.8M|2020-11-05|Nov 05, 2020|09/2020|0.01|-0.006|90.24M|80.52M|2020-08-05|Aug 05, 2020|06/2020|-0.01|-0.01|80.69M|79.77M|2020-05-06|May 06, 2020|03/2020|-0.06|-0.08|56.84M|52.73M|2020-03-11|Mar 11, 2020|12/2019|-0.1|-0.08|52.33M|51.91M 2021-12-04 09:12:16|02087|20704|/equities/marine-products-corp|R2000GROWTH||USD|Consumer Discretionary|Leisure Products|United States|US5684271084|823|Marine Products Stock Price Today MPX Live Ticker - Investing.com|407.56M|407560000|11.99|82,027|-22.04%|11-19.28|11.83-12.28|12.16|33992054|1.18|14.97|292.59M|292590000|0.81|0.48|3.95%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.2|0.22|75.84M|75.2M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.23|67.26M|76.5M|2021-04-28|Apr 28, 2021|03/2021|0.24|0.19|78.38M|74.3M|2021-01-27|Jan 27, 2021|12/2020|0.21|0.17|71.11M|64.5M|2020-10-28|Oct 28, 2020|09/2020|0.19|0.21|68.78M|72.6M|2020-07-29|Jul 29, 2020|06/2020|0.05|0.03|40.82M|31.73M|2020-04-29|Apr 29, 2020|03/2020|0.12|0.21|59.12M|85.16M|2020-01-29|Jan 29, 2020|12/2019|0.1|0.12|48.18M|60.09M 2021-12-04 09:12:19|02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0465131078|578|Atara Biotherapeutics Inc Stock Price Today ATRA Live Ticker - Investing.com|1.51B|1510000000|17.09|760,057|-28.22%|11.81-28.2|16.89-18.22|18.01|88417386|1.92|-|12.79M|12790000|-3.62|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|-0.9|-0.9021|5.37M|4.55M|2021-08-09|Aug 09, 2021|06/2021|-0.91|-0.8728|3.87M|4.95M|2021-05-04|May 04, 2021|03/2021|-0.86|-0.9013|3.55M|2.05M|2021-03-01|Mar 01, 2021|12/2020|-0.95|-0.7464|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.92|-1.09|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-1.14|-1.2|0.00|1.40M|2020-05-06|May 06, 2020|03/2020|-1.2|-1.41|0.00|9.39M|2020-02-27|Feb 27, 2020|12/2019|-1.36|-1.34|0.00|1.59M 2021-12-04 09:12:21|02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||USD|Consumer Discretionary|Household Durables|United States|US1476261052|538|Casper Sleep Inc Stock Price Today CSPR Live Ticker - Investing.com|271.77M|271770000|6.530|1,349,201|5.49%|3.18-11.99|6.275-6.53|6.47|41618784|-|-|586.27M|586270000|-2.32|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||14|2021-11-15|Nov 15, 2021|09/2021|-0.552|-0.4309|156.53M|156.15M|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.3301|151.76M|151.19M|2021-05-13|May 13, 2021|03/2021|-0.52|-0.5262|127.68M|125.02M|2021-02-24|Feb 24, 2021|12/2020|-0.3171|-0.3859|150.3M|137.87M|2020-11-16|Nov 16, 2020|09/2020|-0.4|-0.3624|123.46M|145.92M|2020-08-11|Aug 11, 2020|06/2020|-0.61|-0.76|110.2M|104.75M|2020-05-12|May 12, 2020|03/2019|-1.68|--|89.44M|--|2020-05-12|May 12, 2020|03/2020|-1.23|-0.83|113.04M|110.2M 2021-12-04 09:12:23|02090|1172579|/equities/neuropace|R2000GROWTH||USD|Healthcare|Health Care Equipment & Supplies|United States|US6412881053|165|Neuropace Inc Stock Price Today NPCE Live Ticker - Investing.com|240.71M|240710000|9.90|55,937|-|9.4-27.38|9.51-10.05|10.01|24314002|-|-|23.85M|23850000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-10|Nov 10, 2021|09/2021|-0.34|-0.304|10.34M|10.8M|2021-08-12|Aug 12, 2021|06/2021|-0.48|-0.3357|12.63M|11.17M|2021-06-02|Jun 02, 2021|03/2021|-32.73|-0.215|11.11M|11.14M|2021-03-03|Mar 03, 2021|12/2020|-0.17|--|10.75M|--|||| 2021-12-04 09:12:27|02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US95123P1066|169|West Bancorporation Stock Price Today WTBA Live Ticker - Investing.com|518.83M|518830000|31.34|24,213|59.09%|19-34.5|30.55-31.65|31.42|16554846|0.97|11.33|58.22M|58220000|2.77|0.96|3.06%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.76|0.71|26.89M|25.8M|2021-07-29|Jul 29, 2021|06/2021|0.79|0.62|25.37M|24M|2021-04-29|Apr 29, 2021|03/2021|0.7|0.63|25.59M|24.7M|2021-01-28|Jan 28, 2021|12/2020|0.52|0.43|24.59M|23.2M|2020-10-29|Oct 29, 2020|09/2020|0.49|0.48|24.34M|23.2M|2020-07-23|Jul 23, 2020|06/2020|0.48|0.42|22.52M|21.8M|2020-04-23|Apr 23, 2020|03/2020|0.49|0.45|20.98M|19.4M|2020-01-23|Jan 23, 2020|12/2019|0.46|0.44|19.43M|19M 2021-12-04 09:12:30|02092|1172382|/equities/karat-packaging|R2000GROWTH||USD|Industrials|Trading Companies & Distributors|United States|US48563L1017|633|Karat Packaging Inc Stock Price Today KRT Live Ticker - Investing.com|416.98M|416980000|21.06|24,523|-|15.56-25.91|20.32-21.98|21.26|19799424|-|24.59|343.29M|343290000|0.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-11|Nov 11, 2021|09/2021|0.19|0.33|102.71M|102.09M|2021-08-12|Aug 12, 2021|06/2021|0.5|0.3333|94.53M|91.33M|2021-05-27|May 27, 2021|03/2021|0.12|0.1233|75.7M|75.79M|2021-03-03|Mar 03, 2021|12/2020|0.14|--|70.29M|--|2021-02-18|Feb 18, 2021|09/2019|0.01|--|60.19M|--|2021-02-18|Feb 18, 2021|09/2020|0.27|--|76.32M|--|2020-10-13|Oct 13, 2020|06/2020|0.82|--|148.8M|--|2019-09-17|Sep 17, 2019|06/2019|0.08|--|60.01M|-- 2021-12-04 09:12:33|02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US2620771004|3072|Drive Shack Inc Stock Price Today DS Live Ticker - Investing.com|140.9M|140900000|1.530|1,180,028|-22.34%|1.52-4.01|1.515-1.65|1.62|92093425|1.4|-|271.63M|271630000|-0.17|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.1|76.37M|74.11M|2021-08-09|Aug 09, 2021|06/2021|-0.04|-0.135|73.88M|67.93M|2021-05-07|May 07, 2021|03/2021|-0.15|-0.1433|61.09M|61.97M|2021-03-12|Mar 12, 2021|12/2020|0.13|-0.17|60.29M|60.34M|2020-11-04|Nov 04, 2020|09/2020|-0.16|-0.2267|66.47M|59.82M|2020-08-05|Aug 05, 2020|06/2020|-0.61|-0.23|32.1M|39.53M|2020-05-08|May 08, 2020|03/2020|-0.28|-0.23|61.14M|53.98M|2020-03-06|Mar 06, 2020|12/2019|-0.25|-0.26|71.82M|55.5M 2021-12-04 09:12:37|02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US28225C8064|567|eGain Stock Price Today EGAN Live Ticker - Investing.com|316.08M|316080000|10.07|92,639|-13.56%|8.5-14.18|9.95-10.45|10.3|31388300|0.42|60.06|80.67M|80670000|0.17|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.08|0.035|21.5M|21.1M|2021-09-01|Sep 01, 2021|06/2021|0.08|0.0325|20.25M|19.89M|2021-05-11|May 11, 2021|03/2021|0.05|0.00|19.74M|18.61M|2021-02-10|Feb 10, 2021|12/2020|0.06|0.01|19.23M|18.47M|2020-11-10|Nov 10, 2020|09/2020|0.08|0.0629|19.06M|19M|2020-09-02|Sep 02, 2020|06/2020|0.08|0.05|19.03M|18.65M|2020-05-07|May 07, 2020|03/2020|0.07|0.00|18.35M|17.55M|2020-02-06|Feb 06, 2020|12/2019|0.08|0.01|18.16M|17.55M 2021-12-04 09:12:39|02095|1172510|/equities/akoya-biosciences|R2000GROWTH||USD|Healthcare|Life Sciences Tools & Services|United States|US00974H1041|169|Akoya Biosciences Inc Stock Price Today AKYA Live Ticker - Investing.com|461.75M|461750000|12.41|137,162|-|11.12-28.96|11.7-12.66|12.61|37207823|-|-|38.76M|38760000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-08|Nov 08, 2021|09/2021|-0.3126|-0.2601|13.48M|13.06M|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|8.56M|--|2021-08-10|Aug 10, 2021|06/2021|-0.218|-0.2312|13.07M|12.59M|2021-05-18|May 18, 2021|03/2021|-3.54|-0.1675|12.2M|12.03M|2021-03-03|Mar 03, 2021|12/2020|-0.205|--|12.8M|--||| 2021-12-04 09:12:41|02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US87410C1045|107|Talaris Therapeutics Inc Stock Price Today TALS Live Ticker - Investing.com|527.27M|527270000|12.75|53,214|-|11.3-19.82|12.21-13.87|13.61|41354643|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-12|Nov 12, 2021|09/2021|-0.32|-0.35|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.41|-0.26|0.00|0.00|2021-06-14|Jun 14, 2021|03/2020|-0.12|--|10.00K|--|2021-06-02|Jun 02, 2021|03/2021|-1.3|-0.7733|0.00|0.00|||| 2021-12-04 09:12:44|02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US78472F1012|226|Soc Telemed Inc Stock Price Today TLMD Live Ticker - Investing.com|195.63M|195630000|1.940|784,063|-76.63%|1.78-9.48|1.78-1.99|1.92|100839901|-|-|124.45M|124450000|-2.51|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||7|2021-11-12|Nov 12, 2021|09/2021|-0.11|-0.17|26.68M|25.21M|2021-08-12|Aug 12, 2021|06/2021|-0.16|-0.13|24.96M|25.17M|2021-05-13|May 13, 2021|03/2021|-0.1681|-0.1544|14.81M|14.81M|2021-03-30|Mar 30, 2021|12/2020|-1.87|-0.0967|14.5M|13.89M|2020-12-02|Dec 02, 2020|09/2020|-0.1395|-0.15|15.13M|14.65M|2020-09-02|Sep 02, 2020|06/2020|-0.1|--|12.9M|--|2020-05-08|May 08, 2020|03/2020|-0|--|58.00M|--| 2021-12-04 09:12:48|02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US02080L1026|185|Alpha Teknova Inc Stock Price Today TKNO Live Ticker - Investing.com|540.91M|540910000|19.31|102,249|-|16.9-30.89|18.88-20.65|20.52|28011917|-|-|36.94M|36940000|-0.22|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.12|-0.1267|9.39M|8.05M|2021-08-11|Aug 11, 2021|06/2021|-0.52|-0.155|8.31M|7.83M|2021-06-25|Jun 25, 2021|03/2020|0.01|--|6.11M|--|2021-06-25|Jun 25, 2021|06/2020|--|--|6.04M|--|2021-06-25|Jun 25, 2021|09/2020|0.01|--|8.98M|--|2021-06-25|Jun 25, 2021|12/2020|--|--|10.16M|--|2021-06-02|Jun 02, 2021|03/2021|-0.03|--|9.09M|--| 2021-12-04 09:12:51|02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0080641071|8|Aerovate Therapeutics Inc Stock Price Today AVTE Live Ticker - Investing.com|306.84M|306840000|12.57|153,545|-|11.4-29.43|11.85-13.76|13.06|24410393|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-15|Nov 15, 2021|09/2021|-0.26|-0.26|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-23.8|-0.1567|0.00|0.00|2021-06-09|Jun 09, 2021|03/2020|-1.91|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-11.53|--|0.00|--|2021-05-06|May 06, 2021|12/2020|-12.77|--|--|--||| 2021-12-04 09:12:53|02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US83303Y1055|1255|Snap One Holdings Corp Stock Price Today SNPO Live Ticker - Investing.com|1.58B|1580000000|20.85|195,064|-|13.14-24.5|20.1-22.74|22.12|75889278|-|-|960.64M|960640000|-0.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-05|Nov 05, 2021|09/2020|0.02|--|226.3M|--|2021-11-04|Nov 04, 2021|09/2021|0.2436|0.1753|260.75M|253.29M|2021-08-27|Aug 27, 2021|06/2020|-0.04|--|189.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.185|0.1844|253.3M|252.26M|2021-07-29|Jul 29, 2021|03/2020|-0.25|--|172.6M|--|2021-07-29|Jul 29, 2021|12/2020|-0.33|--|814.1M|--|2021-06-02|Jun 02, 2021|03/2021|0.1347|--|220.5M|--| 2021-12-04 09:12:55|02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United Kingdom|US57777K1060|65|MaxCyte Inc NASDAQ Stock Price Today MXCT Live Ticker - Investing.com|1.01B|1010000000|10.02|733,479|514.72%|5.85-17.44|9.44-10.45|10.46|101202705|-|-|-|-|-|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0575|10.14M|7.28M|2021-09-13|Sep 13, 2021|06/2021|-0.05|-0.0675|7.11M|5.79M|2021-07-12|Jul 12, 2021|03/2021|-0.09|--|6.5M|--||||| 2021-12-04 09:12:58|02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||USD|Information Technology|IT Services|United States|US14808P1093|982|Cass Stock Price Today CASS Live Ticker - Investing.com|581M|581000000|41.47|43,516|-2.42%|37.66-48.55|41.15-41.81|41.63|14010148|0.76|21.96|151.91M|151910000|1.89|1.12|2.69%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-21|Oct 21, 2021|09/2021|0.48|--|39.01M|--|2021-07-22|Jul 22, 2021|06/2021|0.48|--|37.80M|--|2021-04-29|Apr 29, 2021|03/2021|0.49|--|36.52M|--|2021-01-28|Jan 28, 2021|12/2020|0.44|--|37.13M|--|2020-10-22|Oct 22, 2020|09/2020|0.4|--|35.75M|--|2020-07-23|Jul 23, 2020|06/2020|0.37|--|33.9M|--|2020-04-23|Apr 23, 2020|03/2020|0.52|--|38.1M|--|2020-01-31|Jan 31, 2020|12/2019|0.43|--|38.94M|-- 2021-12-04 09:13:00|02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US23284P1030|22|Cyteir Therapeutics Inc Stock Price Today CYT Live Ticker - Investing.com|481.61M|481610000|13.72|112,376|-|13.67-23.1|13.72-16.5|15.67|35103094|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-12|Nov 12, 2021|09/2021|-0.33|-0.3511|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-4.83|-0.7833|0.00|0.00|2021-06-21|Jun 21, 2021|03/2020|-0.17|--|--|--|2021-06-21|Jun 21, 2021|12/2020|-0.6|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.9966|--|0.00|--||| 2021-12-04 09:13:02|02104|1172511|/equities/biomea-fusion|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US09077A1060|47|Biomea Fusion Inc Stock Price Today BMEA Live Ticker - Investing.com|284.64M|284640000|9.80|122,044|-|9.66-22.22|9.65-10.95|10.74|29044784|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-03|Nov 03, 2021|09/2021|-0.43|-0.4233|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.33|-0.2233|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.49|-0.49|0.00|0.00||||| 2021-12-04 09:13:05|02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US18885T3068|156|Clipper Realty Inc Stock Price Today CLPR Live Ticker - Investing.com|384.39M|384390000|9.070|61,597|39.32%|6.16-9.98|8.558-9.11|8.49|42380624|0.99|-|123.57M|123570000|-0.42|0.38|4.48%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-0.09|-0.08|30.63M|30.97M|2021-08-09|Aug 09, 2021|06/2021|-0.0933|-0.05|30.67M|31.16M|2021-05-10|May 10, 2021|03/2021|-0.11|-0.045|30.65M|31M|2021-03-16|Mar 16, 2021|12/2020|-0.1|0.01|30.34M|30.8M|2020-11-09|Nov 09, 2020|09/2020|-0.1|-0.13|29.61M|30.69M|2020-08-10|Aug 10, 2020|06/2020|-0.04|-0.01|30.73M|30.61M|2020-05-11|May 11, 2020|03/2020|-0.02|-0.01|30.89M|31.03M|2020-03-12|Mar 12, 2020|12/2019|-0.05|-0.36|30.63M|31.03M 2021-12-04 09:13:10|02106|1167060|/equities/biodesix-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US09075X1081|200|Biodesix Inc Stock Price Today BDSX Live Ticker - Investing.com|142.13M|142130000|5.26|63,478|-67.87%|5.22-31.99|5.21-6|5.94|27020576|-|-|74.31M|74310000|-1.25|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.41|-0.4775|6.53M|6.15M|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.2867|11.89M|20.58M|2021-05-11|May 11, 2021|03/2021|-0.26|-0.175|26.7M|27.78M|2021-03-16|Mar 16, 2021|12/2020|-0.25|-0.25|27M|27.02M|2020-12-10|Dec 10, 2020|09/2020|-0.3|-31.93|9.19M|8.39M|2020-10-02|Oct 02, 2020|06/2019|-9.65|--|12.34M|--|2020-09-02|Sep 02, 2020|06/2020|-0.275|--|4.2M|--| 2021-12-04 09:13:12|02107|1169480|/equities/angion-biomedica|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US03476J1079|72|Angion Biomedica Corp Stock Price Today ANGN Live Ticker - Investing.com|100.05M|100050000|3.34|274,176|-|3.3-26.3|3.28-3.63|3.6|29956483|-|-|2.83M|2830000|-4.62|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-0.53|-0.725|1.46M|1.06M|2021-08-12|Aug 12, 2021|06/2020|-1.4|--|729.0K|--|2021-08-12|Aug 12, 2021|06/2021|-0.58|-0.6875|540K|787.5K|2021-05-17|May 17, 2021|03/2021|-1.56|-1.56|400K|380.67K|2021-03-30|Mar 30, 2021|12/2020|-1.9|-1.3|479.5K|2.53M|2021-01-15|Jan 15, 2021|09/2019|-2.47|--|791.0K|--|| 2021-12-04 09:13:16|02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||USD|Information Technology|IT Services|United States|BMG4690M1010|24243|IBEX Ltd Stock Price Today IBEX Live Ticker - Investing.com|213.53M|213530000|12.07|30,555|-39.77%|10.77-25.5|10.77-12.61|12|17690813|-|25.68|443.46M|443460000|0.47|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||11|2021-11-22|Nov 22, 2021|09/2021|0.05|0.2721|108.57M|112.72M|2021-09-14|Sep 14, 2021|06/2021|0.31|0.1607|108.88M|111.32M|2021-05-18|May 18, 2021|03/2021|0.32|0.225|108.83M|110.52M|2021-02-18|Feb 18, 2021|12/2020|0.33|0.2853|117.18M|115.23M|2020-11-16|Nov 16, 2020|09/2020|0.31|0.1633|108.77M|101M|2020-09-24|Sep 24, 2020|06/2020|0.14|0.16|100.88M|96.8M|2020-07-29|Jul 29, 2020|03/2019|0.01|--|280.5M|--|2020-06-03|Jun 03, 2020|03/2020|0.4496|--|101.58M|-- 2021-12-04 09:13:19|02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US2274831047|1450|Cross Country Stock Price Today CCRN Live Ticker - Investing.com|980.49M|980490000|25.80|381,339|190.21%|8.6-29.45|25.31-26.79|26.38|38003670|1.02|16.26|1.25B|1250000000|1.59|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.61|0.34|374.91M|320.48M|2021-08-04|Aug 04, 2021|06/2021|0.47|0.365|331.83M|306.64M|2021-05-05|May 05, 2021|03/2021|0.58|0.3415|329.24M|289.2M|2021-02-24|Feb 24, 2021|12/2020|0.19|0.0863|215.61M|196.36M|2020-11-04|Nov 04, 2020|09/2020|0.12|-0.03|193.97M|174.57M|2020-08-05|Aug 05, 2020|06/2020|0.16|-0.03|216.78M|198.94M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.01|210.06M|210.04M|2020-03-04|Mar 04, 2020|12/2019|0.07|0.06|215.1M|208.15M 2021-12-04 09:13:22|02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|Germany|CA45245E1097|622|Imax Corp NYSE Stock Price Today IMAX Live Ticker - Investing.com|986.67M|986670000|16.70|701,789|17.85%|13.6-25.05|16.23-17.03|16.9|59081999|1.58|-|202.29M|202290000|-0.91|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.1363|56.6M|56.43M|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.2709|50.96M|42.82M|2021-04-29|Apr 29, 2021|03/2021|-0.25|-0.2577|38.75M|39.05M|2021-03-04|Mar 04, 2021|12/2020|-0.21|-0.1975|55.99M|46.84M|2020-10-29|Oct 29, 2020|09/2020|-0.75|-0.3029|37.26M|29.68M|2020-07-28|Jul 28, 2020|06/2020|-0.44|-0.52|8.86M|11.14M|2020-04-30|Apr 30, 2020|03/2020|-0.48|-0.12|33.31M|44.95M|2020-02-19|Feb 19, 2020|12/2019|0.35|0.31|124.28M|117.43M 2021-12-04 09:13:26|02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US18453H1068|4600|Clear Channel Outdoor Stock Price Today CCO Live Ticker - Investing.com|1.38B|1380000000|2.930|2,240,642|91.5%|1.26-3.7|2.885-3.05|3.04|470872113|2.5|-|2.04B|2040000000|-1.14|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.087|-0.0825|596.42M|594.99M|2021-07-29|Jul 29, 2021|06/2021|-0.2657|-0.219|531.08M|497.51M|2021-05-10|May 10, 2021|03/2021|-0.7134|-0.3506|370.91M|373.27M|2021-02-25|Feb 25, 2021|12/2020|-0.069|-0.1795|541.39M|492.12M|2020-11-09|Nov 09, 2020|09/2020|-0.2924|-0.295|447.51M|410.09M|2020-08-07|Aug 07, 2020|06/2020|-0.2954|-0.37|314.91M|339.74M|2020-05-06|May 06, 2020|03/2020|-0.5987|-0.21|550.81M|536.95M|2020-02-27|Feb 27, 2020|12/2019|0.06|0.06|745.23M|737.05M 2021-12-04 09:13:29|02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US19240Q2012|15|Cogent Biosciences Inc Stock Price Today COGT Live Ticker - Investing.com|328.77M|328770000|8.250|291,187|-35.5%|5.83-13.82|7.87-8.29|8.01|39851022|2.9|-|-|-|-7.29|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.45|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.43|-0.3567|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.34|-0.415|0.00|0.00|2021-03-16|Mar 16, 2021|12/2020|-6.06|-0.51|0.00|50K|2020-11-09|Nov 09, 2020|09/2020|-5.07|-0.56|312K|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.96|-0.21|528K|1.5M|2020-05-11|May 11, 2020|03/2020|-0.8|-0.3|7.03M|2M|2020-03-26|Mar 26, 2020|12/2019|0.28|-0.27|15.29M|3.74M 2021-12-04 09:13:32|02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US5895841014|750|Meridian Stock Price Today VIVO Live Ticker - Investing.com|849.94M|849940000|19.60|363,195|5.66%|17.05-30.65|19.15-20|19.76|43364448|0.41|12.07|317.89M|317890000|1.62|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.23|0.205|76.2M|68.4M|2021-08-06|Aug 06, 2021|06/2021|0.22|0.365|63.51M|77.23M|2021-05-07|May 07, 2021|03/2021|0.56|0.4525|85.26M|84.48M|2021-02-05|Feb 05, 2021|12/2020|0.65|0.38|92.92M|83.89M|2020-11-13|Nov 13, 2020|09/2020|0.19|0.1675|64.15M|60.38M|2020-08-07|Aug 07, 2020|06/2020|0.55|0.23|84.8M|66.04M|2020-05-08|May 08, 2020|03/2020|0.23|0.08|57.3M|57M|2020-02-07|Feb 07, 2020|12/2019|0.1|0.06|47.42M|48.71M 2021-12-04 09:13:34|02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US98422X1019|420|Xponential Fitness Inc Stock Price Today XPOF Live Ticker - Investing.com|951.79M|951790000|20.31|272,420|-|9.87-24.73|19.94-21.52|20.27|46863026|-|-|171.43M|171430000|-0.42|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||6|2021-11-11|Nov 11, 2021|09/2021|-0.38|-0.128|40.87M|33.96M|2021-08-25|Aug 25, 2021|06/2020|-0.1|--|21.46M|--|2021-08-24|Aug 24, 2021|06/2021|-0.33|-0.2336|35.78M|33.25M|2021-06-25|Jun 25, 2021|03/2020|-0.04|--|31.79M|--|2021-06-25|Jun 25, 2021|12/2020|-0.29|--|106.6M|--|2021-06-02|Jun 02, 2021|03/2021|-0.22|--|29.1M|--|| 2021-12-04 09:13:37|02115|41313|/equities/marron-bio|R2000GROWTH||USD|Materials|Chemicals|United States|US57165B1061|145|Marrone Bio Innovations Inc Stock Price Today MBII Live Ticker - Investing.com|122.7M|122700000|0.6926|676,166|-40.8%|0.65-2.9|0.67-0.7499|0.7249|177152701|0.31|-|41.22M|41220000|-0.09|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||29|2021-11-10|Nov 10, 2021|09/2021|-0.03|-0.0267|9.86M|10.63M|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|12.6M|15.41M|2021-05-13|May 13, 2021|03/2021|-0.02|-0.026|11.04M|11.22M|2021-03-23|Mar 23, 2021|12/2020|-0.03|-0.05|7.7M|8.95M|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.0283|8.83M|10.21M|2020-08-10|Aug 10, 2020|06/2020|-0.02|-0.06|12.18M|10.19M|2020-05-11|May 11, 2020|03/2020|-0.05|-0.04|9.65M|10.49M|2020-03-12|Mar 12, 2020|12/2019|-0.08|-0.06|6.7M|7.34M 2021-12-04 09:13:40|02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US45781M1018|5|Theravance Stock Price Today INVA Live Ticker - Investing.com|1.14B|1140000000|16.36|719,255|57.01%|10.18-18.97|16.3-16.75|16.47|69492201|0.48|5.24|374.67M|374670000|3.12|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.9|0.43|97.86M|--|2021-07-28|Jul 28, 2021|06/2021|0.9|0.29|100.81M|--|2021-04-28|Apr 28, 2021|03/2021|0.84|-0.01|85.52M|--|2021-02-03|Feb 03, 2021|12/2020|0.48|0.4|90.48M|75.3M|2020-10-28|Oct 28, 2020|09/2020|0.26|0.42|88.69M|71.1M|2020-07-29|Jul 29, 2020|06/2020|0.69|0.32|68.95M|68.3M|2020-04-29|Apr 29, 2020|03/2020|0.59|0.36|78.68M|60.8M|2020-02-05|Feb 05, 2020|12/2019|0.42|0.5|75.97M|71.8M 2021-12-04 09:13:43|02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2682111099|830|Zhone Stock Price Today DZSI Live Ticker - Investing.com|367.72M|367720000|13.50|100,702|1.73%|10.77-23.48|13.39-13.72|13.59|27238570|1.2|-|340.82M|340820000|-1.9|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||30|2021-11-01|Nov 01, 2021|09/2021|0.16|0.03|88.4M|87.28M|2021-08-02|Aug 02, 2021|06/2021|-0.03|-0.0305|82.7M|78.59M|2021-05-03|May 03, 2021|03/2021|0.1|-0.215|81.03M|71.77M|2021-02-22|Feb 22, 2021|12/2020|-0.06|0.0467|88.68M|85.22M|2020-10-29|Oct 29, 2020|09/2020|0.2|0.0333|93.95M|77.41M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.14|70.53M|62.32M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.39|47.48M|45.64M|2020-03-05|Mar 05, 2020|12/2019|-0.11|0.16|77.61M|82.66M 2021-12-04 09:13:46|02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US82933R1005|200|Singular Genomics Systems Inc Stock Price Today OMIC Live Ticker - Investing.com|776.07M|776070000|10.77|204,539|-|10.44-33.37|10.46-11.43|11.17|72058523|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.25|-0.2395|0.00|0.00|2021-08-03|Aug 03, 2021|06/2020|-0.1|--|--|--|2021-08-03|Aug 03, 2021|06/2021|-1.18|-0.2099|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.15|--|0.00|--|2021-05-28|May 28, 2021|03/2020|-0.08|--|--|--|2021-05-28|May 28, 2021|12/2020|-0.4|--|--|--|| 2021-12-04 09:13:48|02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US00509G2093|7|Acumen Pharmaceuticals Inc Stock Price Today ABOS Live Ticker - Investing.com|316.07M|316070000|7.81|141,550|-|7.43-26.98|7.73-8.4|8.13|40470323|-|-|330K|330000|-2.41|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.06|--|730.0K|--|2021-11-15|Nov 15, 2021|09/2021|-0.1|-0.1702|0.00|0.00|2021-08-16|Aug 16, 2021|06/2020|-0.05|--|151.0K|--|2021-08-16|Aug 16, 2021|06/2021|-141.93|-0.1656|0.00|0.00|2021-07-02|Jul 02, 2021|03/2020|-0.05|--|226.0K|--|2021-07-02|Jul 02, 2021|12/2020|-0.19|--|1.44M|--|2021-06-02|Jun 02, 2021|03/2021|-0.94|--|0.00|--| 2021-12-04 09:13:52|02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US3462321015|232|Forestar Stock Price Today FOR Live Ticker - Investing.com|1B|1000000000|20.23|59,669|1.2%|18.41-26.55|20-20.59|20.42|49588389|1.92|9.09|1.33B|1330000000|2.25|N/A|N/A|May 10, 2022|2022-05-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.89|0.7416|418.7M|405.97M|2021-07-20|Jul 20, 2021|06/2021|0.32|0.4525|312.9M|308.68M|2021-04-20|Apr 20, 2021|03/2021|0.59|0.4153|287.1M|285.24M|2021-01-21|Jan 21, 2021|12/2020|0.46|0.3663|307.1M|261.49M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.2277|347.6M|202.1M|2020-07-23|Jul 23, 2020|06/2020|0.1622|-0.01|177.9M|66.7M|2020-04-23|Apr 23, 2020|03/2020|0.2|0.16|159.1M|159.1M|2020-01-23|Jan 23, 2020|12/2019|0.35|0.13|247.2M|145.01M 2021-12-04 09:13:55|02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US78349D1072|171|Rxsight Inc Stock Price Today RXST Live Ticker - Investing.com|305.54M|305540000|11.17|88,565|-|10.22-19.67|11.01-11.88|11.36|27353915|-|-|23.06M|23060000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.6097|5.79M|5.22M|2021-09-09|Sep 09, 2021|06/2021|-3.24|-0.6679|4.9M|4.92M|2021-07-09|Jul 09, 2021|03/2020|-0.79|--|2.89M|--|2021-07-09|Jul 09, 2021|12/2020|0.13|--|14.68M|--|2021-06-02|Jun 02, 2021|03/2021|-0.36|--|3.48M|--||| 2021-12-04 09:13:56|02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US82452T1079|874|Shift Technologies Inc. Stock Price Today SFT Live Ticker - Investing.com|348.81M|348810000|4.290|2,220,710|-50%|4.09-10.84|4.08-4.39|4.39|81307550|-|-|514.06M|514060000|-1.49|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||10|2021-11-11|Nov 11, 2021|09/2021|-0.48|-0.5003|179.8M|165.66M|2021-08-10|Aug 10, 2021|06/2021|-0.41|-0.431|154.85M|129.41M|2021-05-12|May 12, 2021|03/2021|-0.55|-0.4371|106M|94.34M|2021-03-08|Mar 08, 2021|12/2020|-0.07|-0.4271|73.41M|72.97M|2020-11-12|Nov 12, 2020|09/2020|-0.64|-0.2467|59.91M|58.27M|2020-09-02|Sep 02, 2020|06/2020|-0.34|--|32.4M|--|2020-05-14|May 14, 2020|03/2020|0.03|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.02|--|27.35M|-- 2021-12-04 09:13:59|02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US75340L1044|134|Rapid Micro Biosystems Inc Stock Price Today RPID Live Ticker - Investing.com|486.72M|486720000|11.77|130,650|-|11.59-27.04|11.76-12.75|12.75|41352523|-|-|23.27M|23270000|-1.9|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-0.26|--|5.25M|--|2021-11-11|Nov 11, 2021|09/2021|-0.71|-0.3875|6.9M|6.57M|2021-08-27|Aug 27, 2021|06/2020|-0.27|--|2.59M|--|2021-08-26|Aug 26, 2021|06/2021|-20.01|-1.09|6.13M|5.93M|2021-07-12|Jul 12, 2021|03/2020|-0.25|--|3.00M|--|2021-07-12|Jul 12, 2021|12/2020|-1.17|--|16.08M|--|2021-06-02|Jun 02, 2021|03/2021|-0.69|--|5M|--| 2021-12-04 09:14:02|02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US1086211034|219|Bridgewater Bancshares Inc Stock Price Today BWB Live Ticker - Investing.com|483.59M|483590000|17.23|40,588|45.16%|11.87-20.05|17.15-17.75|17.71|28066822|0.75|13.11|67.68M|67680000|1.31|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.41|0.37|30.04M|28.08M|2021-07-29|Jul 29, 2021|06/2021|0.38|0.3656|27.19M|27.2M|2021-04-29|Apr 29, 2021|03/2021|0.37|0.33|26.4M|25.75M|2021-01-28|Jan 28, 2021|12/2020|0.17|0.2433|25.8M|22.8M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.24|22.73M|21.75M|2020-07-30|Jul 30, 2020|06/2020|0.26|0.23|21.96M|22.1M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.24|21.82M|20.45M|2020-01-23|Jan 23, 2020|12/2019|0.29|0.26|21.04M|20.1M 2021-12-04 09:14:04|02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US3205511047|309|1Stdibs.Com Inc Stock Price Today DIBS Live Ticker - Investing.com|489.22M|489220000|12.92|318,016|-|11.92-35.46|12.5-13.09|13.09|37865143|-|-|75.81M|75810000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-10|Nov 10, 2021|09/2021|-0.17|-0.15|25.58M|23.85M|2021-08-11|Aug 11, 2021|06/2021|-0.44|-0.1833|24.7M|23.85M|2021-06-08|Jun 08, 2021|03/2020|-0.27|--|17.89M|--|2021-06-02|Jun 02, 2021|03/2021|-0.115|--|25.5M|--|||| 2021-12-04 09:14:07|02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US94770D1028|2156|Weber Inc Stock Price Today WEBR Live Ticker - Investing.com|3.97B|3970000000|13.74|627,414|-|13.14-20.43|13.42-14.28|13.85|287178557|-|-|3.16B|3160000000|-|0.16|1.16%|Mar 02, 2022|2022-03-02||||||||||4|2021-09-15|Sep 15, 2021|06/2021|0.3284|0.2845|668.87M|669.17M|2021-08-06|Aug 06, 2021|03/2020|0.08|--|596.4M|--|2021-08-06|Aug 06, 2021|03/2021|0.25|--|963.3M|--|2021-08-06|Aug 06, 2021|09/2020|0.31|--|1.53B|--|||| 2021-12-04 09:14:09|02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Beverages|United States|US98955K1043|98|Zevia Pbc Stock Price Today ZVIA Live Ticker - Investing.com|470.71M|470710000|7.29|342,839|-|7.12-17.5|7.22-7.68|7.59|64569615|-|-|162.52M|162520000|-0.89|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-12|Nov 12, 2021|09/2021|-0.75|0.0186|39M|40.88M|2021-08-12|Aug 12, 2021|06/2021|-0.3|-0.2|34.38M|34.40M|2021-07-23|Jul 23, 2021|06/2020|0.05|--|27.68M|--|2021-07-23|Jul 23, 2021|09/2020|0.04|--|32.04M|--|2021-07-23|Jul 23, 2021|12/2020|-0.14|--|27.82M|--|2021-06-02|Jun 02, 2021|03/2021|0.1|--|30.7M|--|| 2021-12-04 09:14:12|02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US65290C1053|1969|Nextier Oilfield Solutions Inc Stock Price Today NEX Live Ticker - Investing.com|849.31M|849310000|3.510|2,073,670|10.38%|3.06-5.83|3.495-3.63|3.51|241968848|3.03|-|1.13B|1130000000|-0.88|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.11|-0.0988|393.16M|404.1M|2021-08-04|Aug 04, 2021|06/2021|-0.19|-0.162|292.15M|290.81M|2021-05-04|May 04, 2021|03/2021|-0.23|-0.3034|228.4M|233.43M|2021-02-15|Feb 15, 2021|12/2020|-0.3|-0.3367|215.05M|192.65M|2020-11-03|Nov 03, 2020|09/2020|-0.38|-0.364|163.68M|169.34M|2020-08-03|Aug 03, 2020|06/2020|-0.37|-0.48|196.23M|190.01M|2020-05-05|May 05, 2020|03/2020|-0.09|-0.16|627.63M|617.35M|2020-03-10|Mar 10, 2020|12/2019|-0.09|-0.22|648.43M|624.42M 2021-12-04 09:14:16|02129|1081650|/equities/command-center|R2000GROWTH||USD|Industrials|Professional Services|United States|US4335351015|40|Hirequest Inc Stock Price Today HQI Live Ticker - Investing.com|279.52M|279520000|20.40|15,256|122.95%|8.69-25.69|19-21.01|20.35|13702004|0.84|34.06|10.19M|10190000|0.6|0.24|1.18%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.23|0.16|6.88M|6.06M|2021-08-09|Aug 09, 2021|06/2021|0.2|0.12|5.71M|5.1M|2021-05-17|May 17, 2021|03/2021|0.27|0.11|3.4M|4.12M|2021-03-25|Mar 25, 2021|12/2020|0.1|0.08|3.41M|3.55M|2020-11-12|Nov 12, 2020|09/2020|0.15|0.06|3.38M|3.38M|2020-09-02|Sep 02, 2020|06/2020|0.09|--|2.9M|--|2020-05-11|May 11, 2020|03/2020|0.06|--|4.12M|--|2020-03-30|Mar 30, 2020|12/2019|0.29|--|5.78M|-- 2021-12-04 09:14:18|02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US63910B1026|411|Nautilus Stock Price Today NLS Live Ticker - Investing.com|218.86M|218860000|7.02|899,201|-62.74%|6.41-31.38|6.75-7.06|6.87|31176246|1.66|3.27|717.88M|717880000|2.1|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.03|0.082|137.96M|150.71M|2021-08-09|Aug 09, 2021|06/2021|0.43|0.304|184.6M|169.05M|2021-05-10|May 10, 2021|03/2021|0.94|0.506|206.08M|152.44M|2021-02-22|Feb 22, 2021|12/2020|0.97|0.805|189.26M|191.89M|2020-11-09|Nov 09, 2020|09/2020|0.87|0.32|155.39M|116.24M|2020-08-10|Aug 10, 2020|06/2020|0.56|-0.1|114.19M|68.74M|2020-05-05|May 05, 2020|03/2020|0.08|-0.08|93.72M|93.83M|2020-02-24|Feb 24, 2020|12/2019|0.12|-0.14|104.17M|99.78M 2021-12-04 09:14:24|02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US95075A1079|36|Werewolf Therapeutics Inc Stock Price Today HOWL Live Ticker - Investing.com|397.14M|397140000|14.40|35,824|-|11.23-23.99|14.29-15.82|14.03|27579463|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.51|-0.445|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-3.82|-0.3667|0.00|0.00|2021-06-10|Jun 10, 2021|03/2021|-83.36|-0.24|0.00|0.00||||| 2021-12-04 09:14:27|02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US8808811074|30|Terns Pharmaceuticals Inc Stock Price Today TERN Live Ticker - Investing.com|184.7M|184700000|7.31|63,959|-|6.12-28.36|7.15-7.78|7.7|25267271|-|-|-|-|-1.74|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-0.47|-0.6415|0.00|0.00|2021-08-16|Aug 16, 2021|06/2020|-33.09|--|--|--|2021-08-16|Aug 16, 2021|06/2021|-0.43|-0.71|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.88|-0.88|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-3.65|-0.91|0.00|0.00|2021-01-15|Jan 15, 2021|09/2019|-2.59|--|--|--|| 2021-12-04 09:14:30|02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US86183P1021|4800|Stoneridge Stock Price Today SRI Live Ticker - Investing.com|610.16M|610160000|22.45|169,264|-17.98%|18.56-38.2|22.34-23.19|23.12|27178466|1.26|48.40|756.53M|756530000|0.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.27|-0.3|181.68M|180.03M|2021-08-04|Aug 04, 2021|06/2021|-0.14|0.00|191.33M|185.91M|2021-04-28|Apr 28, 2021|03/2021|0.06|-0.0333|183M|176.82M|2021-02-24|Feb 24, 2021|12/2020|0.14|0.02|189.7M|171.86M|2020-10-28|Oct 28, 2020|09/2020|0.18|-0.15|175.76M|155.07M|2020-07-29|Jul 29, 2020|06/2020|-0.55|-0.66|99.55M|96.87M|2020-06-05|Jun 05, 2020|12/2019|0.3|0.35|190.4M|188.78M|2020-05-06|May 06, 2020|03/2020|0.2|0.19|182.97M|182.15M 2021-12-04 09:14:33|02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US4833471000|82|Kaleido Biosciences Inc Stock Price Today KLDO Live Ticker - Investing.com|140.56M|140560000|3.300|136,069|-57.53%|3.12-20.5|3.12-3.45|3.45|42594350|-|-|850K|850000|-2.24|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||17|2021-11-01|Nov 01, 2021|09/2021|-0.54|-0.5417|104K|170K|2021-08-11|Aug 11, 2021|06/2021|-0.56|-0.58|211K|91.67K|2021-05-04|May 04, 2021|03/2021|-0.58|-0.594|297K|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.56|-0.3983|243K|9M|2020-11-02|Nov 02, 2020|09/2020|-0.65|-0.62|482K|0.00|2020-08-04|Aug 04, 2020|06/2020|-0.59|-0.59|0.00|--|2020-05-14|May 14, 2020|03/2020|-0.64|-0.64|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-0.65|-0.34|0.00|10.00M 2021-12-04 09:14:36|02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US50736T1025|148|Laird Superfood Inc Stock Price Today LSF Live Ticker - Investing.com|102.86M|102860000|11.36|37,069|-76.19%|11-58.52|11-12.01|11.35|9054176|-|-|34.8M|34800000|-3.38|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.6467|10.87M|10.46M|2021-08-11|Aug 11, 2021|06/2021|-0.7|-0.5633|9.2M|10.05M|2021-05-13|May 13, 2021|03/2021|-0.6|-0.5167|7.43M|7.68M|2021-03-11|Mar 11, 2021|12/2020|-0.51|-0.5|7.3M|5.56M|2020-11-12|Nov 12, 2020|09/2020|-0.86|-0.83|7.61M|6.02M|2020-09-02|Sep 02, 2020|06/2020|-0.7|--|5.6M|--|2020-08-31|Aug 31, 2020|03/2020|-0.24|--|5.48M|--|2020-08-31|Aug 31, 2020|06/2019|-0.27|--|2.95M|-- 2021-12-04 09:14:38|02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US4834671061|584|Kaltura Inc Stock Price Today KLTR Live Ticker - Investing.com|532.87M|532870000|4.20|328,261|-|4.15-14|4.15-4.49|4.5|126874443|-|-|122.29M|122290000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||5|2021-11-03|Nov 03, 2021|09/2021|-0.0473|-0.0732|42.98M|42.27M|2021-08-19|Aug 19, 2021|06/2020|-0.11|--|28.75M|--|2021-08-18|Aug 18, 2021|06/2021|0.37|-0.0417|41.6M|40.98M|2021-07-22|Jul 22, 2021|03/2020|-0.06|--|25.91M|--|2021-06-02|Jun 02, 2021|03/2021|-0.32|--|37.7M|--||| 2021-12-04 09:14:42|02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US71844V2016|300|Phillips Edison & Co Inc Stock Price Today PECO Live Ticker - Investing.com|4.16B|4160000000|32.84|261,105|-|26.51-34.97|32.13-33.19|32.38|126581000|-|409.83|516.54M|516540000|0.08|1.08|3.34%|Mar 02, 2022|2022-03-02||||||||||6|2021-11-04|Nov 04, 2021|09/2021|0.13|0.0409|128.83M|127.86M|2021-08-05|Aug 05, 2021|06/2021|0.0522|0.0561|133.07M|130.25M|2021-06-02|Jun 02, 2021|03/2021|0.00|--|130.36M|--|2021-03-12|Mar 12, 2021|12/2020|-0.04|--|120.8M|--|2020-11-09|Nov 09, 2020|09/2020|0.11|--|126.7M|--|2020-08-13|Aug 13, 2020|06/2020|-0.06|--|119.0M|--|| 2021-12-04 09:14:44|02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US0396971071|129|Ardelyx Inc Stock Price Today ARDX Live Ticker - Investing.com|171.37M|171370000|1.520|12,287,739|-74.83%|0.816-9.19|1.46-1.92|1.7|112743408|1.68|-|10.87M|10870000|-1.53|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||28|2021-11-12|Nov 12, 2021|09/2021|-0.42|-0.3514|1.17M|1.32M|2021-08-13|Aug 13, 2021|06/2021|-0.45|-0.3654|1.31M|940K|2021-05-06|May 06, 2021|03/2021|-0.34|-0.3294|6.58M|1.38M|2021-03-08|Mar 08, 2021|12/2020|-0.32|-0.2613|1.81M|1.66M|2020-11-05|Nov 05, 2020|09/2020|-0.2|-0.2827|2.71M|1.36M|2020-08-07|Aug 07, 2020|06/2020|-0.28|-0.27|1.84M|1.81M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.25|1.21M|550K|2020-03-06|Mar 06, 2020|12/2019|-0.27|-0.32|2.25M|975K 2021-12-04 09:14:46|02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US75082Q1058|0|Rain Therapeutics Inc Stock Price Today RAIN Live Ticker - Investing.com|330.57M|330570000|12.49|67,340|-|11.57-23.9|12.28-13.88|13.45|26466746|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.7|-0.5608|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.39|-0.5978|0.00|0.00|2021-05-25|May 25, 2021|03/2021|-1.93|-1.93|0.00|0.00||||| 2021-12-04 09:14:49|02140|50977|/equities/catasys-inc|R2000GROWTH||USD|Healthcare|Health Care Providers & Services|United States|US6833731044|724|Ontrak Inc Stock Price Today OTRK Live Ticker - Investing.com|105.21M|105210000|5.49|1,168,180|-89.44%|5.43-99.87|5.41-6.17|6.22|19164842|2.05|-|103.04M|103040000|-1.57|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-11-04|Nov 04, 2021|09/2021|-0.35|-0.5367|18.59M|16.13M|2021-08-05|Aug 05, 2021|06/2021|-0.12|-0.386|26.49M|20.83M|2021-05-06|May 06, 2021|03/2021|-0.17|-0.26|28.72M|26.18M|2021-03-01|Mar 01, 2021|12/2020|-0.07|-0.2171|29.25M|29.21M|2020-11-05|Nov 05, 2020|09/2020|-0.2|-0.282|24.02M|23.79M|2020-08-05|Aug 05, 2020|06/2020|-0.24|-0.31|17.23M|17.08M|2020-05-07|May 07, 2020|03/2020|-0.32|-0.41|12.34M|12.07M|2020-03-12|Mar 12, 2020|12/2019|-0.52|-0.34|11.76M|11.36M 2021-12-04 09:14:54|02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US98138J2069|130|Workhorse Group Inc Stock Price Today WKHS Live Ticker - Investing.com|781.49M|781490000|5.01|8,284,861|-77.9%|4.92-42.94|4.92-5.3|5.27|155986109|2.61|15.08|1.79M|1790000|-0.11|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-0.6276|-0.3343|-576.6K|895.5K|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.3467|1.2M|4.56M|2021-05-10|May 10, 2021|03/2021|-0.9614|-0.17|521.06K|2.33M|2021-03-01|Mar 01, 2021|12/2020|2.3|-0.13|652K|1.32M|2020-11-09|Nov 09, 2020|09/2020|-0.78|-0.78|564.71K|1.81M|2020-08-10|Aug 10, 2020|06/2020|-1.76|-0.26|91.94K|275K|2020-05-06|May 06, 2020|03/2020|-0.025|0.02|84.3K|2.5K|2020-03-10|Mar 10, 2020|12/2019|0.01|-0.11|2.61K|670K 2021-12-04 09:14:58|02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US5327461043|299|Limoneira Stock Price Today LMNR Live Ticker - Investing.com|266.87M|266870000|15.09|27,890|1%|14.16-20.74|14.45-15.21|14.95|17685400|1.01|-|162.29M|162290000|-0.38|0.30|2.01%|Mar 10, 2022|2022-03-10||||||||||35|2021-09-08|Sep 08, 2021|07/2021|0.2|0.1767|49.13M|48.82M|2021-06-08|Jun 08, 2021|04/2021|0.1|0.06|45.13M|45.44M|2021-03-10|Mar 10, 2021|01/2021|-0.25|-0.254|38.28M|36.88M|2021-01-11|Jan 11, 2021|10/2020|-0.42|-0.2125|29.77M|29.2M|2020-09-09|Sep 09, 2020|07/2020|0.1|0.03|53.56M|46.51M|2020-06-09|Jun 09, 2020|04/2020|-0.08|-0.04|39.57M|37.09M|2020-03-11|Mar 11, 2020|01/2020|-0.3|-0.2|41.66M|42.64M|2020-01-13|Jan 13, 2020|10/2019|-0.24|-0.25|36.48M|31.47M 2021-12-04 09:15:01|02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US50107A1043|95|Kronos Bio Inc Stock Price Today KRON Live Ticker - Investing.com|667.72M|667720000|11.85|232,018|-58.22%|11.03-38.98|11.46-12.12|11.68|56347286|-|-|-|-|-2.21|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.61|-1.01|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.53|-0.622|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.48|-0.4325|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.7|-0.7875|0.00|0.00|2020-11-18|Nov 18, 2020|09/2019|-0.3|--|--|--|2020-11-18|Nov 18, 2020|09/2020|-6.48|-3.38|0.00|0.00|2020-09-18|Sep 18, 2020|06/2019|-0.5|--|--|--|2020-09-18|Sep 18, 2020|12/2019|-1.22|--|--|-- 2021-12-04 09:15:04|02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food Products|United States|US60510V1089|2500|Mission Produce Inc Stock Price Today AVO Live Ticker - Investing.com|1.27B|1270000000|17.97|164,344|34.41%|12.91-22.93|17.46-18.04|17.71|70609485|-|27.80|861.47M|861470000|0.65|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||9|2021-09-13|Sep 13, 2021|07/2021|0.27|0.29|246.8M|242.62M|2021-06-10|Jun 10, 2021|04/2021|0.12|0.1142|234.7M|219.53M|2021-03-10|Mar 10, 2021|01/2021|0.11|0.0738|173.2M|169.27M|2021-01-19|Jan 19, 2021|10/2020|0.34|0.2361|206.8M|205.28M|2020-09-30|Sep 30, 2020|07/2020|0.3479|--|236.4M|--|2020-09-04|Sep 04, 2020|04/2019|0.14|--|204.6M|--|2020-08-03|Aug 03, 2020|10/2019|1.03|--|883.3M|--|2020-03-23|Mar 23, 2020|01/2019|0.19|--|163.5M|-- 2021-12-04 09:15:08|02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US3914161043|1661|Great Western Bancorp Inc Stock Price Today GWB Live Ticker - Investing.com|1.82B|1820000000|33.00|498,787|82.52%|18.23-37.6|32.9-33.97|33.68|55118468|1.18|9.19|235.77M|235770000|3.67|0.20|0.59%|Jan 27, 2022|2022-01-27||||||||||28|2021-10-26|Oct 26, 2021|09/2021|0.93|0.7517|109.34M|112.04M|2021-07-29|Jul 29, 2021|06/2021|1.06|0.7529|116.83M|115.82M|2021-04-29|Apr 29, 2021|03/2021|0.93|0.6063|120.06M|117.42M|2021-01-27|Jan 27, 2021|12/2020|0.75|0.3838|123.65M|115.53M|2020-10-28|Oct 28, 2020|09/2020|0.2|0.4014|102.07M|121.12M|2020-07-29|Jul 29, 2020|06/2020|0.1|0.2|94.57M|116.86M|2020-04-30|Apr 30, 2020|03/2020|-0.4962|0.59|101.9M|118.85M|2020-01-28|Jan 28, 2020|12/2019|0.7767|0.77|120.91M|122.93M 2021-12-04 09:15:11|02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US86333M1080|7100|K12 Stock Price Today LRN Live Ticker - Investing.com|1.35B|1350000000|32.60|477,159|48.32%|20.39-38.4|32.36-33.82|33.48|41421871|0.45|26.38|1.57B|1570000000|1.27|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-0.15|-0.1371|400.23M|368.35M|2021-08-10|Aug 10, 2021|06/2021|0.25|0.15|397.51M|388.79M|2021-04-20|Apr 20, 2021|03/2021|0.57|0.454|392.15M|380.94M|2021-01-26|Jan 26, 2021|12/2020|0.6|0.4875|376.15M|363.73M|2020-10-26|Oct 26, 2020|09/2020|0.3|-0.32|370.96M|362.57M|2020-08-11|Aug 11, 2020|06/2020|0.12|0.03|268.93M|261.47M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.2|257.15M|253.74M|2020-01-27|Jan 27, 2020|12/2019|0.52|0.53|257.56M|257.21M 2021-12-04 09:15:14|02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US1630861011|2221|The Chefs Warehouse Stock Price Today CHEF Live Ticker - Investing.com|1.16B|1160000000|30.72|268,944|23.47%|21.84-37.85|30.4-31.98|31.57|37884249|2.29|-|1.47B|1470000000|-1.39|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.12|0.082|484.32M|450.1M|2021-07-28|Jul 28, 2021|06/2021|0.04|-0.32|422.97M|355.02M|2021-04-28|Apr 28, 2021|03/2021|-0.5|-0.4257|280.22M|269.66M|2021-02-10|Feb 10, 2021|12/2020|-0.52|-0.3385|281.67M|269.41M|2020-10-28|Oct 28, 2020|09/2020|-0.38|-0.3186|254.03M|266.68M|2020-07-29|Jul 29, 2020|06/2020|-0.52|-0.48|200.5M|213.72M|2020-05-06|May 06, 2020|03/2020|-0.6|-0.24|375.43M|346.59M|2020-02-12|Feb 12, 2020|12/2019|0.39|0.38|426.51M|429.06M 2021-12-04 09:15:16|02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75120L1008|31|Rallybio Corp Stock Price Today RLYB Live Ticker - Investing.com|381.7M|381700000|11.88|77,184|-|10.05-25.78|11.07-13.68|12.2|32129970|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-11-10|Nov 10, 2021|09/2021|-0.37|-0.885|--|--|2021-09-09|Sep 09, 2021|06/2021|-2.8|-4.31|--|--|2021-06-02|Jun 02, 2021|03/2021|-4.11|--|--|--||||| 2021-12-04 09:15:21|02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US68622P1093|74|Oric Pharmaceuticals Inc Stock Price Today ORIC Live Ticker - Investing.com|555.68M|555680000|14.11|276,319|-60.43%|11.91-40.81|13.25-14.29|13.72|39381866|-|-|-|-|-2.33|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.47|-0.5824|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.57|-0.4924|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.45|-0.4825|0.00|0.00|2021-03-23|Mar 23, 2021|12/2020|-0.84|-0.4108|0.00|0.00|2020-11-05|Nov 05, 2020|09/2019|-3.36|--|--|--|2020-11-05|Nov 05, 2020|09/2020|-0.84|-0.3947|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.51|-0.4|0.00|--|2020-08-05|Aug 05, 2020|06/2019|-0.22|--|--|-- 2021-12-04 09:15:24|02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US87484T1088|414|Talos Energy Stock Price Today TALO Live Ticker - Investing.com|809.81M|809810000|9.89|1,017,369|10.01%|7.67-18.91|9.71-10.2|9.86|81881477|3.15|-|1.04B|1040000000|-8.96|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-03|Nov 03, 2021|09/2021|-0.04|0.0162|290.91M|293.23M|2021-08-03|Aug 03, 2021|06/2021|-0.01|0.0587|303.77M|259.19M|2021-05-05|May 05, 2021|03/2021|-0.34|-0.1688|267.91M|233.65M|2021-03-10|Mar 10, 2021|12/2020|-0.41|-0.2794|175.71M|185.39M|2020-11-04|Nov 04, 2020|09/2020|-0.52|-0.5475|135.14M|147.33M|2020-08-05|Aug 05, 2020|06/2020|-0.45|-0.44|88.87M|140.64M|2020-05-06|May 06, 2020|03/2020|0.27|0.01|187.76M|210.85M|2020-03-11|Mar 11, 2020|12/2019|1.31|0.52|233.24M|232.73M 2021-12-04 09:15:27|02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US9295661071|5800|Wabash National Stock Price Today WNC Live Ticker - Investing.com|917.8M|917800000|18.55|301,861|3.34%|13.04-20.55|18.28-18.7|18.11|49477016|1.63|29.31|1.73B|1730000000|0.62|0.32|1.77%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2048|482.57M|501.66M|2021-07-28|Jul 28, 2021|06/2021|0.21|0.1152|449.42M|457.41M|2021-04-28|Apr 28, 2021|03/2021|0.06|-0.0122|392M|407.29M|2021-02-03|Feb 03, 2021|12/2020|0.1|0.015|404.08M|365.1M|2020-11-05|Nov 05, 2020|09/2020|0.09|-0.068|351.58M|346.84M|2020-07-29|Jul 29, 2020|06/2020|0.00|-0.2|339.15M|303.28M|2020-05-14|May 14, 2020|03/2020|-0.04|-0.03|387.07M|418.46M|2020-02-12|Feb 12, 2020|12/2019|0.34|0.38|579M|583.14M 2021-12-04 09:15:30|02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US1856341029|69|Clene Inc. Stock Price Today CLNN Live Ticker - Investing.com|329.68M|329680000|5.30|201,862|-52.71%|3.89-17.82|4.87-5.52|5.12|62203532|-0.01|-|730K|730000|-0.24|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.42|-0.202|110K|116.25K|2021-08-10|Aug 10, 2021|06/2021|-0.05|-0.155|201K|100K|2021-06-02|Jun 02, 2021|03/2021|-0.655|-0.5375|206.5K|209.75K|2021-03-29|Mar 29, 2021|12/2020|-0.05|-0.095|0.00|100K|2020-12-02|Dec 02, 2020|09/2020|-0.07|--|100K|--|2020-08-03|Aug 03, 2020|06/2020|-0.1|--|206.0K|--|2020-05-14|May 14, 2020|03/2020|-0.07|--|206.0K|--|2020-03-24|Mar 24, 2020|12/2019|-0.08|--|206.0K|-- 2021-12-04 09:15:34|02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92337R1014|15|Vera Therapeutics Inc Stock Price Today VERA Live Ticker - Investing.com|596.84M|596840000|28.05|77,213|-|11.3-37.11|26.18-29|28.5|21277614|-|-|-|-|-2.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2020|-0.22|--|--|--|2021-11-10|Nov 10, 2021|09/2021|-0.36|-0.6867|--|--|2021-08-16|Aug 16, 2021|06/2020|-0.18|--|--|--|2021-08-16|Aug 16, 2021|06/2021|-0.33|-0.39|--|--|2021-06-24|Jun 24, 2021|03/2020|-0.12|--|--|--|2021-06-24|Jun 24, 2021|03/2021|-12.23|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-2.09|--|--|--| 2021-12-04 09:15:36|02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US02607T1097|0|American Financial TRS Inc Class A Stock Price Today AFIN Live Ticker - Investing.com|1.01B|1010000000|8.230|876,786|10.03%|7.23-10.69|8.14-8.29|8.18|123255501|1.36|-|329.93M|329930000|-0.29|0.85|10.39%|Mar 09, 2022|2022-03-09||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.06|0.27|91.92M|83.52M|2021-08-04|Aug 04, 2021|06/2021|-0.07|0.24|81.58M|80.8M|2021-05-05|May 05, 2021|03/2021|-0.09|--|79.19M|79.53M|2021-02-24|Feb 24, 2021|12/2020|-0.08|0.27|77.24M|79.51M|2020-11-04|Nov 04, 2020|09/2020|-0.07|0.27|78.49M|76.53M|2020-08-05|Aug 05, 2020|06/2020|-0.2|0.29|74.93M|75.71M|2020-05-06|May 06, 2020|03/2020|-0.08|0.28|74.56M|75.45M|2020-02-26|Feb 26, 2020|12/2019|-0.04|-0.05|76.23M|76.31M 2021-12-04 09:15:39|02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US87615L1070|496|Target Hospitality Corp Stock Price Today TH Live Ticker - Investing.com|343.72M|343720000|3.550|93,203|123.27%|1.5-5.49|3.5-3.67|3.55|96821399|2.03|-|261.26M|261260000|-0.15|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||16|2021-11-12|Nov 12, 2021|09/2021|0.0954|0.02|89.17M|77.5M|2021-08-11|Aug 11, 2021|06/2021|0.0173|0.01|74.99M|72.03M|2021-05-24|May 24, 2021|03/2021|-0.14|-0.09|45.49M|40.93M|2021-03-30|Mar 30, 2021|12/2020|-0.1|-0.1182|51.61M|37.28M|2020-11-09|Nov 09, 2020|09/2020|-0.08|-0.1193|48.26M|42.26M|2020-08-10|Aug 10, 2020|06/2020|-0.15|-0.11|53.62M|39.43M|2020-05-28|May 28, 2020|03/2020|0.05|0.06|71.66M|72.03M|2020-03-11|Mar 11, 2020|12/2019|0.07|0.08|76.11M|75.18M 2021-12-04 09:15:42|02156|1075455|/equities/rafael-b|R2000GROWTH||USD|Real Estate|Real Estate Management & Development|United States|US75062E1064|57|Rafael Holdings Inc Class B Stock Price Today RFL Live Ticker - Investing.com|110.74M|110740000|5.35|804,644|-76.04%|5.3-65.46|5.3-5.74|5.69|20699953|1.97|-|3.97M|3970000|-1.46|N/A|N/A|-|1970-01-01||||||||||18|2021-10-18|Oct 18, 2021|07/2021|-0.71|--|969.0K|--|2021-06-14|Jun 14, 2021|04/2021|-0.15|--|990.0K|--|2021-03-17|Mar 17, 2021|01/2021|-0.5|--|959.0K|--|2020-12-15|Dec 15, 2020|10/2020|-0.09|--|1.05M|--|2020-10-29|Oct 29, 2020|07/2020|-0.34|--|1.24M|--|2020-06-09|Jun 09, 2020|04/2020|-0.14|--|1.22M|--|2020-03-05|Mar 05, 2020|01/2020|-0.08|--|1.24M|--|2019-12-09|Dec 09, 2019|10/2019|-0.1|--|1.21M|-- 2021-12-04 09:15:45|02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US03842K2006|97|AquaBounty Technologies Inc Stock Price Today AQB Live Ticker - Investing.com|167.62M|167620000|2.360|1,164,252|-62.54%|2.32-13.29|2.35-2.58|2.57|71025738|1.13|-|810K|810000|-0.36|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.0725|455.4K|697.5K|2021-08-04|Aug 04, 2021|06/2021|-0.07|-0.065|227.39K|100K|2021-05-04|May 04, 2021|03/2021|-0.06|-0.065|74.37K|265K|2021-03-09|Mar 09, 2021|12/2020|-0.14|-0.085|50.2K|170K|2020-11-03|Nov 03, 2020|09/2020|-0.09|-0.08|67.76K|1.1M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.11|2.95K|133.33K|2020-05-05|May 05, 2020|03/2020|-0.11|-0.13|6.75K|20K|2020-03-11|Mar 11, 2020|12/2019|-0.15|-0.13|46K|23K 2021-12-04 09:15:49|02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US21258C1080|2750|Convey Holding Parent Inc Stock Price Today CNVY Live Ticker - Investing.com|453.07M|453070000|6.19|165,690|-|6.01-14.29|6.01-6.56|6.39|73194171|-|-|327.37M|327370000|-0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2021|0.05|0.02|82.41M|79.98M|2021-08-12|Aug 12, 2021|06/2021|-0.21|-0.0683|75.25M|72.2M|2021-06-17|Jun 17, 2021|03/2020|-0.09|--|64.74M|--|2021-06-17|Jun 17, 2021|06/2020|-0.08|--|61.56M|--|2021-06-17|Jun 17, 2021|09/2020|-0.02|--|69.53M|--|2021-06-17|Jun 17, 2021|12/2020|0.11|--|87.08M|--|2021-06-02|Jun 02, 2021|03/2021|-0.02|--|82.64M|--| 2021-12-04 09:15:51|02159|1169349|/equities/landos-biopharma|R2000GROWTH||USD|Healthcare|Pharmaceuticals|United States|US5150691021|33|Landos Biopharma Inc Stock Price Today LABP Live Ticker - Investing.com|248.25M|248250000|6.17|89,007|-|6.03-16.99|6.03-6.49|6.42|40235652|-|-|18M|18000000|-0.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.32|-0.419|0.00|0.00|2021-07-29|Jul 29, 2021|06/2021|0.12|-0.14|18M|9M|2021-06-02|Jun 02, 2021|03/2021|-0.38|-0.3975|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.89|-0.5233|0.00|0.00|2021-01-13|Jan 13, 2021|09/2019|-0.08|--|--|--|2021-01-13|Jan 13, 2021|09/2020|-0.21|--|18.00M|--|2020-12-01|Dec 01, 2020|12/2019|-0.09|--|--|--|2020-09-01|Sep 01, 2020|06/2019|-0.18|--|--|-- 2021-12-04 09:15:54|02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US38046C1099|348|Gogo Inc Stock Price Today GOGO Live Ticker - Investing.com|1.4B|1400000000|12.70|2,117,358|25.87%|9.16-19.49|12.46-12.84|12.87|109953885|1.05|-|321.05M|321050000|-0.72|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.16|0.08|87.17M|84.29M|2021-08-05|Aug 05, 2021|06/2021|-0.63|-0.0627|82.38M|75.14M|2021-05-06|May 06, 2021|03/2021|-0.09|-0.151|73.87M|73.85M|2021-03-11|Mar 11, 2021|12/2020|0.01|-0.435|77.63M|67.43M|2020-11-09|Nov 09, 2020|09/2020|-0.97|-0.9033|66.53M|112.32M|2020-08-10|Aug 10, 2020|06/2020|-1.05|-0.93|96.64M|90.23M|2020-05-11|May 11, 2020|03/2020|-1.04|-0.41|184.48M|175.47M|2020-03-13|Mar 13, 2020|12/2019|-0.28|-0.46|221.31M|206.53M 2021-12-04 09:15:57|02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US25787G1004|2900|Donnelley Financial Solutions Inc Stock Price Today DFIN Live Ticker - Investing.com|1.48B|1480000000|44.52|239,473|165.47%|16.73-52.33|44.02-47.26|46.78|33143850|1.98|19.38|970.8M|970800000|2.41|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|1.22|0.69|247.7M|210M|2021-08-04|Aug 04, 2021|06/2021|1.24|0.86|267.5M|237.8M|2021-05-05|May 05, 2021|03/2021|1.02|0.5533|245.3M|214.37M|2021-02-25|Feb 25, 2021|12/2020|-1.07|0.08|210.3M|181.07M|2020-11-04|Nov 04, 2020|09/2020|0.21|0.176|209.5M|193.39M|2020-08-05|Aug 05, 2020|06/2020|-0.04|0.22|254M|225.62M|2020-05-07|May 07, 2020|03/2020|0.12|0.04|220.7M|221.9M|2020-02-26|Feb 26, 2020|12/2019|0.2|0.05|190.3M|193.98M 2021-12-04 09:16:00|02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment & Services|United States|NL0010556684|3900|Frank’s International NV Stock Price Today XPRO Live Ticker - Investing.com|1.51B|1510000000|13.850|324,211|-12.56%|13.02-32.64|13.38-14.12|13.72|108955969|1.3|-|413.94M|413940000|-1.58|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.4|-0.2232|114.94M|179.87M|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.0289|107.84M|104.73M|2021-05-04|May 04, 2021|03/2021|-0.11|-0.0561|94.81M|96.28M|2021-02-23|Feb 23, 2021|12/2020|-0.04|-0.0759|96.35M|86.18M|2020-11-03|Nov 03, 2020|09/2020|-0.12|-0.0744|84.42M|89.53M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.1|86.1M|96.44M|2020-05-11|May 11, 2020|03/2020|-0.38|-0.04|123.49M|134.83M|2020-02-25|Feb 25, 2020|12/2019|-0.75|-0.04|139.44M|140.25M 2021-12-04 09:16:03|02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|MHY2106R1100|602|Dorian LPG Ltd Stock Price Today LPG Live Ticker - Investing.com|488.51M|488510000|12.17|378,517|12.69%|10.72-15.68|12.05-12.58|12.47|40140366|1.24|5.85|314.1M|314100000|2.13|4.00|30.33%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.25|0.0812|63.09M|56M|2021-08-04|Aug 04, 2021|06/2021|0.13|0.3853|62.95M|73M|2021-05-19|May 19, 2021|03/2021|0.86|0.886|99.58M|91.44M|2021-02-02|Feb 02, 2021|12/2020|0.7|0.5602|88.48M|76.5M|2020-11-02|Nov 02, 2020|09/2020|-0.07|0.06|54.71M|57.79M|2020-08-04|Aug 04, 2020|06/2020|0.25|0.56|73.17M|83.74M|2020-05-27|May 27, 2020|03/2020|0.81|0.63|95.2M|85.19M|2020-02-05|Feb 05, 2020|12/2019|0.63|0.83|85.44M|95.72M 2021-12-04 09:16:06|02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US04683R1068|56|Atea Pharmaceuticals Inc Stock Price Today AVIR Live Ticker - Investing.com|669.81M|669810000|8.06|5,045,782|-71.36%|7.37-94.17|7.8-8.25|8.11|83102730|-|29.60|207.81M|207810000|0.27|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.34|-0.0525|32.81M|53.47M|2021-08-12|Aug 12, 2021|06/2021|0.02|0.0045|60.39M|58M|2021-05-13|May 13, 2021|03/2021|0.3424|0.34|66M|65.99M|2021-03-30|Mar 30, 2021|12/2020|0.37|-0.44|48.6M|75M|2020-12-02|Dec 02, 2020|09/2020|-1.74|-0.3|0.00|0.00|2020-10-09|Oct 09, 2020|12/2019|-0.18|--|48.63M|--|2020-09-02|Sep 02, 2020|06/2020|-0.16|--|0.00|--|2020-06-19|Jun 19, 2020|03/2019|-0.03|--|--|-- 2021-12-04 09:16:08|02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US28658R1068|28|Eliem Therapeutics Inc Stock Price Today ELYM Live Ticker - Investing.com|282.54M|282540000|10.64|104,081|-|10.56-29.69|10.52-12.13|11.34|26554316|-|-|-|-|-2.39|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-08|Nov 08, 2021|09/2020|-0.11|--|--|--|2021-11-08|Nov 08, 2021|09/2021|-0.7|-0.8872|0.00|0.00|2021-09-13|Sep 13, 2021|06/2021|-3.11|-2.37|0.00|0.00|2021-07-16|Jul 16, 2021|03/2020|-0.06|--|--|--|2021-07-16|Jul 16, 2021|03/2021|-0.52|--|--|--|2021-07-16|Jul 16, 2021|12/2020|-0.61|--|--|--|| 2021-12-04 09:16:11|02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US7495271071|7060|Rev Group Inc Stock Price Today REVG Live Ticker - Investing.com|1.03B|1030000000|15.87|342,633|65.83%|8.31-22.22|15.68-16.27|15.98|64747396|2.41|31.24|2.41B|2410000000|0.51|0.20|1.25%|Dec 15, 2021|2021-12-15||||||||||20|2021-09-08|Sep 08, 2021|07/2021|0.37|0.3356|593.3M|663.47M|2021-06-07|Jun 07, 2021|04/2021|0.39|0.2|643.6M|636.19M|2021-03-10|Mar 10, 2021|01/2021|0.14|0.0601|554M|533.75M|2021-01-07|Jan 07, 2021|10/2020|0.19|0.189|616M|623.84M|2020-09-09|Sep 09, 2020|07/2020|0.1|0.01|582.2M|551.74M|2020-06-08|Jun 08, 2020|04/2020|-0.09|-0.11|547M|560.28M|2020-03-04|Mar 04, 2020|01/2020|-0.04|-0.03|532.1M|508.16M|2019-12-18|Dec 18, 2019|10/2019|0.05|0.13|652.9M|631.25M 2021-12-04 09:16:15|02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||USD|Industrials|Building Products|United States|US45774W1080|913|Insteel Stock Price Today IIIN Live Ticker - Investing.com|803.68M|803680000|41.41|86,590|78.03%|22.09-46.5|40.98-41.76|41.72|19407980|1.5|12.25|590.61M|590610000|3.41|0.12|0.29%|Jan 20, 2022|2022-01-20||||||||||32|2021-10-22|Oct 22, 2021|09/2021|1.28|0.94|171.26M|170.62M|2021-07-22|Jul 22, 2021|06/2021|0.94|0.775|160.74M|157.98M|2021-04-22|Apr 22, 2021|03/2021|0.76|0.48|139M|126.71M|2021-01-21|Jan 21, 2021|12/2020|0.42|0.295|119.61M|102.78M|2020-10-22|Oct 22, 2020|09/2020|0.38|0.24|138.23M|114.32M|2020-07-16|Jul 16, 2020|06/2020|0.34|0.18|121.96M|115.45M|2020-04-16|Apr 16, 2020|03/2020|0.23|0.1|114.86M|100.28M|2020-01-16|Jan 16, 2020|12/2019|0.03|-0.11|97.57M|90.97M 2021-12-04 09:16:18|02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US83418M1036|125|Solaris Oilfield Infrastructure Inc Stock Price Today SOI Live Ticker - Investing.com|294.34M|294340000|6.430|176,218|-11.55%|6.37-15.075|6.37-6.83|6.73|45775496|1.8|-|138.51M|138510000|-0.1|0.42|6.24%|Feb 22, 2022|2022-02-22||||||||||20|2021-11-01|Nov 01, 2021|09/2021|0.03|-0.0086|49.38M|32.98M|2021-07-28|Jul 28, 2021|06/2021|-0.04|-0.019|35.18M|29.53M|2021-05-03|May 03, 2021|03/2021|-0.04|-0.0335|28.67M|27.96M|2021-02-21|Feb 21, 2021|12/2020|-0.06|-0.0565|25.28M|21.82M|2020-10-29|Oct 29, 2020|09/2020|-0.09|-0.0855|20.53M|13.99M|2020-07-30|Jul 30, 2020|06/2020|-0.2|-0.19|9.34M|11.21M|2020-04-30|Apr 30, 2020|03/2020|-0.65|0.17|47.83M|42.31M|2020-02-18|Feb 18, 2020|12/2019|0.3161|0.19|45.26M|43.27M 2021-12-04 09:16:21|02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US94188P1012|812|Waterstone Stock Price Today WSBF Live Ticker - Investing.com|501.11M|501110000|21.15|74,940|18.95%|17.73-22.18|21.14-21.32|21.36|23693161|0.28|5.89|140.31M|140310000|3.59|0.80|3.75%|Feb 02, 2022|2022-02-02||||||||||28|2021-10-19|Oct 19, 2021|09/2021|0.79|0.61|67.05M|60.3M|2021-07-20|Jul 20, 2021|06/2021|0.74|0.62|66.3M|67.6M|2021-04-26|Apr 26, 2021|03/2021|0.89|0.66|74.17M|65.8M|2021-01-28|Jan 28, 2021|12/2020|1.17|0.75|84.2M|74.7M|2020-10-26|Oct 26, 2020|09/2020|1.08|0.55|89.17M|65.9M|2020-07-27|Jul 27, 2020|06/2020|0.85|0.36|80.15M|59.1M|2020-04-28|Apr 28, 2020|03/2020|0.27|0.31|50.92M|44.5M|2020-01-30|Jan 30, 2020|12/2019|0.34|0.25|46.94M|43.3M 2021-12-04 09:16:23|02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US00738A1060|1405|ADTRAN Stock Price Today ADTN Live Ticker - Investing.com|977.98M|977980000|20.09|327,133|40.88%|13.87-24.76|18.91-20.41|20.08|48679989|1.31|653.76|538.97M|538970000|0.03|0.36|1.79%|Jan 18, 2022|2022-01-18||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.02|0.044|138.08M|142.58M|2021-08-05|Aug 05, 2021|06/2021|0.16|0.124|143.23M|141.82M|2021-05-06|May 06, 2021|03/2021|0.13|0.0425|127.53M|126.34M|2021-02-04|Feb 04, 2021|12/2020|0.11|0.066|130.13M|127.77M|2020-11-03|Nov 03, 2020|09/2020|0.16|0.0817|133.14M|132.86M|2020-08-06|Aug 06, 2020|06/2020|0.04|0.01|128.72M|127.92M|2020-05-07|May 07, 2020|03/2020|-0.05|-0.1|114.52M|113.64M|2020-02-06|Feb 06, 2020|12/2019|-0.07|-0.12|115.79M|112.53M 2021-12-04 09:16:26|02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|BMG3728V1090|245|Gan Ltd Stock Price Today GAN Live Ticker - Investing.com|386.48M|386480000|9.16|669,805|-41.8%|9.03-31.62|9.03-9.75|9.76|42192377|1.94|-|129.89M|129890000|-0.66|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-0.19|-0.1305|32.26M|31.92M|2021-08-16|Aug 16, 2021|06/2021|-0.07|-0.0161|34.63M|34.53M|2021-05-17|May 17, 2021|03/2021|-0.11|-0.0207|27.84M|24.81M|2021-03-25|Mar 25, 2021|12/2020|-0.27|-0.0646|8.9M|11.84M|2020-11-18|Nov 18, 2020|09/2020|-0.14|0.0206|10.27M|10.04M|2020-08-21|Aug 21, 2020|06/2020|-0.33|0.01|8.32M|8.07M|2020-06-17|Jun 17, 2020|03/2020|0.0055|0.03|7.67M|7.96M|2020-05-05|May 05, 2020|12/2019|0.08|1.00|29.97M|11.70M 2021-12-04 09:16:29|02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US6078281002|10900|Modine Manufacturing Stock Price Today MOD Live Ticker - Investing.com|553.8M|553800000|10.68|375,455|-3.7%|10.24-18.54|10.49-10.88|10.71|51853603|2.61|-|1.97B|1970000000|-4.05|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.15|0.29|478.9M|508.25M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.265|494.6M|494M|2021-05-26|May 26, 2021|03/2021|0.51|0.2667|514.9M|493.03M|2021-02-04|Feb 04, 2021|12/2020|0.41|0.28|484.3M|468M|2020-11-05|Nov 05, 2020|09/2020|0.43|0.04|461.4M|400.85M|2020-08-04|Aug 04, 2020|06/2020|-0.09|-0.11|347.8M|355.97M|2020-05-28|May 28, 2020|03/2020|0.24|0.12|472.9M|471.54M|2020-02-04|Feb 04, 2020|12/2019|0.37|0.2|473.4M|474.56M 2021-12-04 09:16:32|02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US64049K1043|98|Neoleukin Therapeutics Stock Price Today NLTX Live Ticker - Investing.com|221.05M|221050000|5.21|185,916|-56.58%|4.66-17.95|4.99-5.24|5.27|42428134|0.93|-|-|-|-1.06|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.28|-0.2783|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.27|-0.262|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.27|-0.228|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.22|-0.2443|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.22|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.2|-0.21|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.18|-0.23|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.23|-0.28|0.00|-- 2021-12-04 09:16:35|02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8693671021|218|Sutro Biopharma Stock Price Today STRO Live Ticker - Investing.com|719.97M|719970000|15.56|223,667|-8.47%|15-28.16|15.42-16.24|16.24|46270347|-|-|59.51M|59510000|-2.94|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||18|2021-11-10|Nov 10, 2021|09/2021|-0.67|-0.6513|8.52M|8.97M|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.414|28.05M|13.29M|2021-05-07|May 07, 2021|03/2021|-0.66|-0.6233|14.66M|4.8M|2021-03-18|Mar 18, 2021|12/2020|-1.54|-0.57|8.28M|8.27M|2020-11-05|Nov 05, 2020|09/2020|0.45|-0.5071|17.82M|7.29M|2020-08-06|Aug 06, 2020|06/2020|0.94|-0.64|9.47M|6.96M|2020-05-11|May 11, 2020|03/2020|-0.84|-0.69|7.15M|10.7M|2020-03-16|Mar 16, 2020|12/2019|-0.64|-0.69|11.31M|9.95M 2021-12-04 09:16:38|02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45256X1037|511|Immunitybio Inc Stock Price Today IBRX Live Ticker - Investing.com|2.32B|2320000000|5.84|1,134,261|-36.52%|5.72-45.42|5.7-6.41|6.22|397594535|1.9|-|570K|570000|-0.96|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|-0.2|-0.2|25K|25K|2021-08-09|Aug 09, 2021|06/2021|-0.23|-0.12|339K|25K|2021-05-10|May 10, 2021|03/2021|-0.41|-0.41|25K|25K|2021-03-17|Mar 17, 2021|12/2020|-0.3|-0.18|21K|15K|2020-11-10|Nov 10, 2020|09/2020|-0.2|-0.19|68K|34K|2020-08-10|Aug 10, 2020|06/2020|-0.2|-0.19|500|7.5K|2020-05-11|May 11, 2020|03/2020|-0.19|-0.17|21K|8K|2020-02-26|Feb 26, 2020|12/2019|-0.2|-0.2|9.00K|3.5K 2021-12-04 09:16:40|02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US03969K1088|143|Arcutis Biotherapeutics Inc Stock Price Today ARQT Live Ticker - Investing.com|773.04M|773040000|15.37|163,367|-42.33%|14.93-38.49|14.93-16.02|16|50295278|-|-|-|-|-3.53|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-1.14|-1.15|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.84|-0.9357|0.00|0.00|2021-05-04|May 04, 2021|03/2021|-0.76|-0.9575|0.00|0.00|2021-02-16|Feb 16, 2021|12/2020|-0.79|-0.88|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.8975|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.94|-0.84|0.00|--|2020-05-12|May 12, 2020|03/2019|-0.18|--|--|--|2020-05-12|May 12, 2020|03/2020|-1.15|-0.92|0.00|-- 2021-12-04 09:16:43|02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||USD|Communication Services|Interactive Media & Services|United States|US69002R1032|828|Outbrain Inc Stock Price Today OB Live Ticker - Investing.com|803.76M|803760000|14.48|122,034|-|13.43-20.99|13.34-14.59|14.4|55507975|-|-|953.98M|953980000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-11|Nov 11, 2021|09/2021|-1.13|0.0947|250.78M|244.1M|2021-08-20|Aug 20, 2021|06/2020|-0.05|--|157.9M|--|2021-08-17|Aug 17, 2021|06/2021|0.28|0.2826|66.83M|66.55M|2021-07-23|Jul 23, 2021|12/2020|0.08|--|228.0M|--|2021-06-02|Jun 02, 2021|03/2021|0.325|--|60M|--||| 2021-12-04 09:16:45|02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US74006W1080|67|Praxis Precision Medicines Inc Stock Price Today PRAX Live Ticker - Investing.com|800.51M|800510000|18.00|230,361|-57.1%|12.71-60.95|17.61-19.98|19.71|44472581|-|-|-|-|-3.26|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||10|2021-11-03|Nov 03, 2021|09/2021|-1|-0.934|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.88|-0.675|0.00|0.00|2021-05-11|May 11, 2021|03/2020|-0.29|--|--|--|2021-05-11|May 11, 2021|03/2021|-0.71|-0.71|0.00|0.00|2021-03-17|Mar 17, 2021|12/2020|-0.87|-0.465|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.305|-4.68|0.00|0.00|2020-11-23|Nov 23, 2020|09/2019|-0.35|--|--|--|2020-10-09|Oct 09, 2020|06/2019|-0.58|--|--|-- 2021-12-04 09:16:49|02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US88830M1027|6800|Titan Stock Price Today TWI Live Ticker - Investing.com|434.16M|434160000|6.960|266,476|27.94%|4.04-11.82|6.74-6.97|6.88|62379525|2.5|97.16|1.62B|1620000000|0.07|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.17|0.17|450.38M|415.78M|2021-07-29|Jul 29, 2021|06/2021|0.22|0.14|438.64M|395.19M|2021-05-06|May 06, 2021|03/2021|0.07|0.06|403.52M|401.17M|2021-03-04|Mar 04, 2021|12/2020|-0.1|-0.2233|326.91M|300.86M|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.1065|304.8M|298.15M|2020-08-06|Aug 06, 2020|06/2020|-0.17|-0.36|286.13M|295.05M|2020-05-07|May 07, 2020|03/2020|-0.18|-0.19|341.5M|365.82M|2020-03-04|Mar 04, 2020|12/2019|-0.4|-0.11|301.79M|335.24M 2021-12-04 09:16:53|02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US49428J1097|6400|Kimball Electronics Stock Price Today KE Live Ticker - Investing.com|514.07M|514070000|20.48|105,843|33.86%|15.27-30.61|20.26-21.38|21.12|25100911|1.41|9.89|1.25B|1250000000|2.07|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.06|0.33|292.72M|284.1M|2021-08-04|Aug 04, 2021|06/2021|0.58|0.43|329.13M|320M|2021-05-05|May 05, 2021|03/2021|0.39|0.43|310.33M|321M|2021-02-03|Feb 03, 2021|12/2020|0.6|0.34|652.35M|308M|2020-11-03|Nov 03, 2020|09/2020|0.65|0.33|331.75M|313.6M|2020-08-18|Aug 18, 2020|06/2020|0.34|0.2|286.16M|275.2M|2020-05-04|May 04, 2020|03/2020|0.25|0.18|293.93M|285.3M|2020-02-05|Feb 05, 2020|12/2019|0.26|--|307.1M|-- 2021-12-04 09:16:58|02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US7589321071|1172|Regis Stock Price Today RGS Live Ticker - Investing.com|117.05M|117050000|2.580|3,243,861|-73.67%|2.355-14.39|2.37-2.58|2.54|45370007|2.72|-|381.48M|381480000|-2.45|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.28|-0.13|77.76M|70.28M|2021-08-25|Aug 25, 2021|06/2021|-0.735|-0.11|99.13M|93.06M|2021-05-05|May 05, 2021|03/2021|-0.704|-0.015|100.27M|123.65M|2021-02-03|Feb 03, 2021|12/2020|-0.721|-0.16|104.32M|129.02M|2020-11-02|Nov 02, 2020|09/2020|-0.78|-0.125|111.4M|145.02M|2020-08-31|Aug 31, 2020|06/2020|-1.01|-0.66|60.14M|51.15M|2020-06-18|Jun 18, 2020|03/2020|-0.123|-0.43|153.78M|145M|2020-02-03|Feb 03, 2020|12/2019|0.125|-0.04|208.77M|204.84M 2021-12-04 09:17:01|02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US74930B1052|371|RBB Bancorp Stock Price Today RBB Live Ticker - Investing.com|475.03M|475030000|24.34|26,670|58.67%|14.88-27.47|23.89-25.21|25.01|19516393|0.91|9.24|82.71M|82710000|2.63|0.52|2.08%|Jan 24, 2022|2022-01-24||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.77|0.682|35.9M|34.97M|2021-07-26|Jul 26, 2021|06/2021|0.67|0.644|33.6M|35.17M|2021-04-26|Apr 26, 2021|03/2021|0.63|0.546|35.38M|32.7M|2021-01-25|Jan 25, 2021|12/2020|0.56|0.4775|33.37M|31.73M|2020-10-26|Oct 26, 2020|09/2020|0.43|0.3233|26.12M|27.7M|2020-07-27|Jul 27, 2020|06/2020|0.34|0.28|27.24M|26.5M|2020-04-20|Apr 20, 2020|03/2020|0.35|0.43|28.21M|28.51M|2020-01-27|Jan 27, 2020|12/2019|0.53|0.52|28.95M|29.57M 2021-12-04 09:17:11|02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US43906K1007|123|Hookipa Pharma Inc Stock Price Today HOOK Live Ticker - Investing.com|87.48M|87480000|2.920|217,692|-73.72%|2.92-19.96|2.92-3.17|3.14|29958875|-|-|19.71M|19710000|-2.18|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||15|2021-11-10|Nov 10, 2021|09/2021|-0.61|-0.5467|3.87M|5.72M|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.52|5.38M|5.12M|2021-05-12|May 12, 2021|03/2021|-0.53|-0.5333|5.3M|3.97M|2021-03-18|Mar 18, 2021|12/2020|-0.46|-0.5617|5.16M|4.26M|2020-11-12|Nov 12, 2020|09/2020|-0.53|-0.4183|4.04M|4.61M|2020-08-13|Aug 13, 2020|06/2020|-0.28|-0.46|6.69M|3.49M|2020-05-14|May 14, 2020|03/2020|-0.43|-0.42|3.7M|4.24M|2020-03-19|Mar 19, 2020|12/2019|-0.4|-0.47|3.62M|2.88M 2021-12-04 09:17:14|02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US4831191030|188|Kala Pharmaceuticals Inc Stock Price Today KALA Live Ticker - Investing.com|112.66M|112660000|1.720|1,429,041|-76.82%|1.69-9.91|1.72-1.835|1.82|65500275|0.31|-|11.63M|11630000|-2.04|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.47|3.07M|4.97M|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.4301|3.05M|5.25M|2021-05-05|May 05, 2021|03/2021|-0.49|-0.4733|3.27M|3.72M|2021-02-25|Feb 25, 2021|12/2020|-0.55|-0.4824|2.24M|2.39M|2020-11-05|Nov 05, 2020|09/2020|-0.5|-0.433|2.22M|2.01M|2020-08-06|Aug 06, 2020|06/2020|-0.42|-0.4|833K|733.21K|2020-05-07|May 07, 2020|03/2020|-0.54|-0.51|1.07M|3.06M|2020-02-12|Feb 12, 2020|12/2019|-0.63|-0.6|1.18M|2.91M 2021-12-04 09:17:17|02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US89532E1091|0|Trevena Inc Stock Price Today TRVN Live Ticker - Investing.com|106.94M|106940000|0.6500|1,442,389|-72.57%|0.6452-3.1|0.644-0.7|0.6847|164518213|2.23|-|640K|640000|-0.32|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||31|2021-11-15|Nov 15, 2021|09/2021|-0.08|-0.09|181K|705.5K|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.075|178K|1.13M|2021-05-06|May 06, 2021|03/2021|-0.06|-0.08|209K|781.6K|2021-03-09|Mar 09, 2021|12/2020|-0.08|-0.06|69K|225K|2020-11-02|Nov 02, 2020|09/2020|-0.04|-0.04|3M|3M|2020-07-30|Jul 30, 2020|06/2020|-0.06|-0.07|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.06|-0.06|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.07|-0.09|31K|-- 2021-12-04 09:17:21|02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US33830T1034|141|Five Star Bancorp Stock Price Today FSBC Live Ticker - Investing.com|517.4M|517400000|30.04|30,800|-|21.91-33.62|29.17-30.82|29.83|17223808|-|11.96|44.02M|44020000|2.51|0.60|2.01%|Mar 02, 2022|2022-03-02||||||||||7|2021-11-10|Nov 10, 2021|09/2020|0.94|--|20.97M|--|2021-10-25|Oct 25, 2021|09/2021|0.64|0.47|20.83M|20.74M|2021-08-13|Aug 13, 2021|06/2020|0.62|--|20.76M|--|2021-07-26|Jul 26, 2021|06/2021|0.67|0.5233|20.14M|19.37M|2021-06-17|Jun 17, 2021|03/2020|0.43|--|18.77M|--|2021-06-02|Jun 02, 2021|03/2021|0.72|0.7733|19.5M|19.56M|2021-05-06|May 06, 2021|12/2020|0.26|--|23.19M|--| 2021-12-04 09:17:25|02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US62921N1054|210|NGM Biopharmaceuticals Inc Stock Price Today NGM Live Ticker - Investing.com|1.41B|1410000000|18.11|342,894|-24.07%|14.9-32.12|17.63-18.8|18.72|77709084|-|-|76.68M|76680000|-1.61|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-0.37|-0.335|18.58M|22.65M|2021-08-05|Aug 05, 2021|06/2021|-0.48|-0.3471|16.77M|22.55M|2021-05-06|May 06, 2021|03/2021|-0.36|-0.41|21.58M|22.49M|2021-03-04|Mar 04, 2021|12/2020|-0.4|-0.4644|19.77M|21.97M|2020-11-12|Nov 12, 2020|09/2020|-0.43|-0.3664|23.48M|20.45M|2020-08-12|Aug 12, 2020|06/2020|-0.38|-0.31|19.76M|21.78M|2020-05-13|May 13, 2020|03/2020|-0.28|-0.28|24.36M|23.19M|2020-03-17|Mar 17, 2020|12/2019|-0.24|-0.26|31.08M|17.07M 2021-12-04 09:17:29|02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||USD|Materials|Containers & Packaging|United States|US3976242061|16000|Greif Bros B Stock Price Today GEFb Live Ticker - Investing.com|2.96B|2960000000|60.89|11,959|25.01%|45.18-71.3|60.89-62.52|61.91|48558649|1.04|9.17|5.14B|5140000000|6.84|2.76|4.46%|Mar 02, 2022|2022-03-02||||||||||32|2021-09-01|Sep 01, 2021|07/2021|1.93|1.54|1.49B|1.39B|2021-06-09|Jun 09, 2021|04/2021|1.13|1.06|1.34B|1.29B|2021-02-24|Feb 24, 2021|01/2021|0.61|0.532|1.15B|1.13B|2020-12-09|Dec 09, 2020|10/2020|0.78|0.715|1.16B|1.17B|2020-08-26|Aug 26, 2020|07/2020|0.85|0.85|1.08B|1.13B|2020-06-03|Jun 03, 2020|04/2020|0.95|0.75|1.16B|1.15B|2020-02-26|Feb 26, 2020|01/2020|0.64|0.57|1.11B|1.15B|2019-12-04|Dec 04, 2019|10/2019|1.24|1.09|1.23B|1.26B 2021-12-04 09:17:33|02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US74349U1088|26|Prometheus Biosciences Inc Stock Price Today RXDX Live Ticker - Investing.com|1.07B|1070000000|27.41|156,983|-|16.11-39.98|26.18-28.83|28.67|38939220|-|-|2.1M|2100000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-12|Nov 12, 2021|09/2021|-0.7|-0.5889|1.01M|200K|2021-08-11|Aug 11, 2021|06/2020|-0.19|--|179.0K|--|2021-08-11|Aug 11, 2021|06/2021|-0.49|-0.39|300K|150K|2021-05-13|May 13, 2021|03/2020|-0.19|--|228.0K|--|2021-05-13|May 13, 2021|03/2021|-1.67|-1.37|800K|633.33K||| 2021-12-04 09:17:36|02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US74967R1068|600|RMR Group Inc Stock Price Today RMR Live Ticker - Investing.com|1.06B|1060000000|33.56|87,287|-10.12%|31.82-46.58|33.15-34.02|33.93|31485011|1.66|15.62|607.23M|607230000|2.15|1.52|4.48%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-15|Nov 15, 2021|09/2021|0.82|0.4939|173.48M|149.77M|2021-08-05|Aug 05, 2021|06/2021|0.5|0.4691|145.24M|146.98M|2021-05-07|May 07, 2021|03/2021|0.3|0.4005|131.56M|149.86M|2021-02-01|Feb 01, 2021|12/2020|0.51|0.3314|156.95M|146.12M|2020-11-20|Nov 20, 2020|09/2020|0.38|0.3994|150.1M|137.52M|2020-08-07|Aug 07, 2020|06/2020|0.41|0.4|138.65M|132.1M|2020-05-11|May 11, 2020|03/2020|0.39|0.47|140.86M|150.53M|2020-02-06|Feb 06, 2020|12/2019|0.58|0.58|159.89M|138.88M 2021-12-04 09:17:39|02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US71535D1063|235|Personalis Inc Stock Price Today PSNL Live Ticker - Investing.com|548.15M|548150000|12.24|404,776|-57.56%|12.02-53.46|12-13.3|13.32|44783861|-|-|84.99M|84990000|-1.37|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.4|-0.4236|22.26M|22.24M|2021-08-04|Aug 04, 2021|06/2021|-0.34|-0.3881|21.67M|21.21M|2021-05-05|May 05, 2021|03/2021|-0.29|-0.3575|20.88M|20.43M|2021-02-25|Feb 25, 2021|12/2020|-0.34|-0.2854|20.18M|20.02M|2020-11-05|Nov 05, 2020|09/2020|-0.27|-0.2771|19.82M|18.99M|2020-08-06|Aug 06, 2020|06/2020|-0.29|-0.34|19.5M|16.33M|2020-05-07|May 07, 2020|03/2020|-0.29|-0.26|19.16M|17.2M|2020-03-25|Mar 25, 2020|12/2019|-0.21|-0.25|18.15M|17.91M 2021-12-04 09:17:44|02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||USD|Information Technology|IT Services|United States|US74275G1076|476|Priority Technology Holdings Inc Stock Price Today PRTH Live Ticker - Investing.com|465.94M|465940000|6.080|122,913|-3.57%|4.92-9.495|5.893-6.5|6.555|76635141|0.22|-|476.94M|476940000|-0.49|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||15|2021-11-15|Nov 15, 2021|09/2021|-0.09|-0.02|132.54M|128.35M|2021-08-09|Aug 09, 2021|06/2021|-0.35|-0.0033|125.01M|114.49M|2021-05-12|May 12, 2021|03/2021|-0.04|-0.0333|113.3M|107.34M|2021-03-16|Mar 16, 2021|12/2020|-0.01|-0.085|106.09M|106.09M|2020-11-12|Nov 12, 2020|09/2020|0.6|-0.15|108.96M|100M|2020-08-12|Aug 12, 2020|06/2020|-0.12|-0.21|92.36M|90M|2020-05-13|May 13, 2020|03/2020|-0.09|-0.15|96.93M|106.12M|2020-03-30|Mar 30, 2020|12/2019|-0.11|-0.09|96.64M|110.92M 2021-12-04 09:17:48|02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2908462037|387|EMCORE Stock Price Today EMKR Live Ticker - Investing.com|244.09M|244090000|6.600|269,450|44.1%|4.21-10.87|6.47-6.715|6.68|36984000|1.28|9.54|148.03M|148030000|0.69|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||31|2021-11-30|Nov 30, 2021|09/2021|0.17|0.195|44M|43.18M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.1725|42.7M|41.08M|2021-05-05|May 05, 2021|03/2021|0.17|0.11|38.4M|36.13M|2021-02-03|Feb 03, 2021|12/2020|0.11|0.0833|33.43M|33.17M|2020-11-30|Nov 30, 2020|09/2020|0.1|0.0367|33.53M|33.5M|2020-08-05|Aug 05, 2020|06/2020|-0.03|-0.09|27.3M|26.03M|2020-05-06|May 06, 2020|03/2020|-0.13|-0.1|23.85M|23.58M|2020-02-05|Feb 05, 2020|12/2019|-0.06|-0.19|25.48M|26M 2021-12-04 09:17:51|02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||USD|Financial|Banks|United States|US5917741044|189|Metropolitan Bank Holding Stock Price Today MCB Live Ticker - Investing.com|985.65M|985650000|92.60|108,226|185.8%|32.71-104.92|90.87-97.35|96.1|10644192|1.26|15.88|140.82M|140820000|6.05|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||19|2021-10-20|Oct 20, 2021|09/2021|1.77|1.57|46.68M|44.6M|2021-07-21|Jul 21, 2021|06/2021|1.55|1.41|42.52M|40.3M|2021-04-21|Apr 21, 2021|03/2021|1.43|1.3|39.02M|37.35M|2021-01-21|Jan 21, 2021|12/2020|1.39|1.17|36.84M|36.35M|2020-10-21|Oct 21, 2020|09/2020|1.27|0.98|34.82M|35.55M|2020-07-22|Jul 22, 2020|06/2020|1.29|0.79|35.81M|33.8M|2020-04-20|Apr 20, 2020|03/2020|0.72|0.72|33.31M|31.05M|2020-01-22|Jan 22, 2020|12/2019|0.93|0.87|30.9M|29.85M 2021-12-04 09:17:54|02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US8683581024|4600|Superior Uniform Stock Price Today SGC Live Ticker - Investing.com|353.92M|353920000|22.16|25,132|-1.55%|21.02-29.33|21.8-22.92|22.59|15971211|0.94|9.91|540.33M|540330000|2.24|0.48|2.12%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-03|Nov 03, 2021|09/2021|0.51|0.51|123.33M|126.3M|2021-07-28|Jul 28, 2021|06/2021|0.67|-0.06|130.79M|114.9M|2021-04-28|Apr 28, 2021|03/2021|0.66|0.35|140.85M|123.3M|2021-03-01|Mar 01, 2021|12/2020|0.79|0.36|145.4M|132.11M|2020-10-29|Oct 29, 2020|09/2020|0.63|0.3|127.74M|107.37M|2020-07-29|Jul 29, 2020|06/2020|1|0.24|159.36M|104.13M|2020-04-30|Apr 30, 2020|03/2020|0.22|0.14|94.25M|89.9M|2020-02-20|Feb 20, 2020|12/2019|0.2|0.15|108.4M|89.8M 2021-12-04 09:17:57|02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE||USD|Information Technology|Software|United States|US4577901030|1275|Instructure Holdings Inc Stock Price Today INST Live Ticker - Investing.com|2.88B|2880000000|20.48|192,164|-|18.52-29.59|19.85-21.8|21.62|140423852|-|-|294.77M|294770000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-08|Nov 08, 2021|09/2021|-0.1|0.162|107.2M|101.14M|2021-08-17|Aug 17, 2021|06/2021|-0.17|0.03|93.57M|89.65M|2021-07-23|Jul 23, 2021|03/2020|-0.16|--|71.39M|--|2021-07-23|Jul 23, 2021|03/2021|-0.24|--|93.98M|--|2021-07-23|Jul 23, 2021|12/2020|-0.24|--|93.98M|--||| 2021-12-04 09:18:01|02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US2960561049|702|Escalade Stock Price Today ESCA Live Ticker - Investing.com|210.97M|210970000|15.64|28,704|-22.54%|15.61-25.72|15.58-16.39|16.39|13489332|1.39|8.88|314.94M|314940000|1.76|0.56|3.42%|Feb 24, 2022|2022-02-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.43|0.36|81.3M|71.04M|2021-08-05|Aug 05, 2021|06/2021|0.58|0.46|99.68M|84.36M|2021-04-15|Apr 15, 2021|03/2021|0.39|0.16|59.19M|50.3M|2021-02-18|Feb 18, 2021|12/2020|0.36|0.18|74.77M|52.22M|2020-10-29|Oct 29, 2020|09/2020|0.71|0.26|78.07M|54.91M|2020-09-21|Sep 21, 2020|06/2020|0.61|--|83.52M|--|2020-04-16|Apr 16, 2020|03/2020|0.14|--|37.29M|--|2020-02-21|Feb 21, 2020|12/2019|0.18|0.32|47.04M|52.52M 2021-12-04 09:18:05|02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US4618041069|426|Investors Title Stock Price Today ITIC Live Ticker - Investing.com|377.12M|377120000|199.10|3,878|24.48%|140.63-248|192.7-208|208.1|1894122|0.88|5.84|300.55M|300550000|34.11|1.84|0.88%|Feb 09, 2022|2022-02-09||||||||||30|2021-11-04|Nov 04, 2021|09/2021|7.63|--|72.56M|--|2021-08-04|Aug 04, 2021|06/2021|10.42|--|71.67M|--|2021-05-05|May 05, 2021|03/2021|7.29|--|61.69M|--|2021-02-15|Feb 15, 2021|12/2020|8.77|--|62.29M|--|2020-11-04|Nov 04, 2020|09/2020|8.07|--|67.6M|--|2020-08-04|Aug 04, 2020|06/2020|7.65|--|47.60M|--|2020-05-05|May 05, 2020|03/2020|5.08|--|38.77M|--|2020-02-11|Feb 11, 2020|12/2019|6|--|42.03M|-- 2021-12-04 09:18:08|02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US02128L1061|2000|Alta Equipment Group Inc Stock Price Today ALTG Live Ticker - Investing.com|435.61M|435610000|13.46|61,482|48.73%|8.66-17.38|13.3-13.89|13.87|32363376|-|-|1.14B|1140000000|-0.8|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||12|2021-11-11|Nov 11, 2021|09/2021|0.02|0.03|295M|286.57M|2021-08-12|Aug 12, 2021|06/2021|-0.465|-0.47|292.7M|271.35M|2021-05-13|May 13, 2021|03/2021|-0.19|-0.155|268.8M|238.37M|2021-03-18|Mar 18, 2021|12/2020|-0.1066|-0.0675|280.4M|229.67M|2020-11-12|Nov 12, 2020|09/2020|0.01|-0.01|220.6M|226.2M|2020-08-13|Aug 13, 2020|06/2020|-0.14|-0.1|192.1M|183.95M|2020-05-14|May 14, 2020|03/2020|-0.91|-0.41|180.5M|122.1M|2020-03-25|Mar 25, 2020|12/2019|-0.06|--|180.5M|-- 2021-12-04 09:18:18|02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US40701T1043|700|Hamilton Beach Brands Holding Co Class A Stock Price Today HBB Live Ticker - Investing.com|205.39M|205390000|14.79|17,382|-18.42%|13.9-26|14.09-15.45|15.01|13886960|1.03|7.42|694.67M|694670000|2.02|0.40|2.66%|Mar 09, 2022|2022-03-09||||||||||12|2021-11-03|Nov 03, 2021|09/2021|0.41|-0.04|156.74M|139.50M|2021-08-04|Aug 04, 2021|06/2021|0.01|0.64|154.66M|141.30M|2021-05-05|May 05, 2021|03/2021|0.21|0.16|149.25M|126.70M|2021-03-16|Mar 16, 2021|12/2020|1.4|1.55|234.02M|206.80M|2020-11-09|Nov 09, 2020|09/2020|-0.15|0.56|110.55M|155.30M|2020-08-05|Aug 05, 2020|06/2020|0.59|0.54|138.3M|132.70M|2020-07-24|Jul 24, 2020|03/2020|-0.1|0.09|120.85M|127.50M|2020-02-26|Feb 26, 2020|12/2019|-0.09|1.45|207.09M|245.7M 2021-12-04 09:18:21|02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US35104E1001|121|4D Molecular Therapeutics Inc Stock Price Today FDMT Live Ticker - Investing.com|732.12M|732120000|22.78|260,796|-|20.94-54.98|22.17-23.5|23.11|32138814|-|7.52|31.56M|31560000|3.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.82|-0.81|1.37M|175K|2021-08-12|Aug 12, 2021|06/2021|-0.28|-0.68|14.58M|587.5K|2021-05-13|May 13, 2021|03/2021|-0.53|-0.83|2M|562.5K|2021-03-03|Mar 03, 2021|12/2020|-1.02|-0.66|-977K|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.4|--|7.42M|--|2020-11-17|Nov 17, 2020|09/2019|-3.17|--|540.0K|--|2019-09-30|Sep 30, 2019|06/2019|-3.14|--|4.42M|--|2019-09-30|Sep 30, 2019|12/2018|-1.82|--|14.13M|-- 2021-12-04 09:18:24|02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US85256A1097|4866|MDC Stock Price Today STGW Live Ticker - Investing.com|2.35B|2350000000|8.000|648,502|252.42%|2.15-11.04|7.83-8.46|7.78|293172514|0.84|-|1.45B|1450000000|-3.29|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.02|--|466.6M|--|2021-08-04|Aug 04, 2021|06/2021|-0.0367|--|298.37M|--|2021-05-05|May 05, 2021|03/2021|-0.038|--|270.71M|--|2021-03-02|Mar 02, 2021|12/2020|-3.18|0.33|328.17M|406.5M|2020-10-29|Oct 29, 2020|09/2020|0.0506|0.28|283.42M|386.4M|2020-08-06|Aug 06, 2020|06/2020|-0.0116|0.14|259.68M|390.3M|2020-04-29|Apr 29, 2020|03/2020|0.0175|-0.09|327.74M|343.6M|2020-02-27|Feb 27, 2020|12/2019|-0.1033|0.25|370.28M|389.3M 2021-12-04 09:18:28|02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US92765F1084|24|Sunesis Stock Price Today VIRX Live Ticker - Investing.com|152.98M|152980000|4.10|179,129|-31.09%|4.03-24.8|4.05-4.33|4.28|37311690|2.19|-|-|-|-6.8|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.31|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2367|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-5.22|0.0233|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.91|-0.585|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.29|-0.3533|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.6|-0.55|0.00|375K|2020-05-07|May 07, 2020|03/2020|-0.5|-0.07|120K|375K|2020-03-10|Mar 10, 2020|12/2019|-0.5|-0.07|2.07M|625K 2021-12-04 09:18:29|02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Automobiles|United States|US54405Q1004|320|Lordstown Motors Corp Stock Price Today RIDE Live Ticker - Investing.com|768.92M|768920000|4.00|9,711,364|-82.6%|3.85-31.55|3.85-4.13|4.14|192230903|-|-|-|-|-2.51|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||11|2021-11-11|Nov 11, 2021|09/2021|-0.54|-0.5893|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.61|-0.4883|0.00|0.00|2021-05-24|May 24, 2021|03/2021|-0.72|-0.2793|0.00|0.00|2021-03-17|Mar 17, 2021|12/2020|-0.23|-0.1041|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.0186|-0.02|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|0.00|--|2020-05-14|May 14, 2020|03/2020|0.02|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.02|--|--|-- 2021-12-04 09:18:31|02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US1920031010|133|Codex DNA Inc Stock Price Today DNAY Live Ticker - Investing.com|188.15M|188150000|6.42|103,292|-|6.31-25.7|6.38-7.32|7.23|29307199|-|-|14.55M|14550000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-09|Nov 09, 2021|09/2021|-0.34|-0.2767|2.79M|2.93M|2021-08-10|Aug 10, 2021|06/2021|-1.06|-0.355|2.85M|2.53M|2021-06-21|Jun 21, 2021|03/2020|-0.13|--|1.39M|--|2021-06-21|Jun 21, 2021|12/2020|-0.62|--|6.58M|--|2021-06-02|Jun 02, 2021|03/2021|-0.9|-0.31|2.3M|2.30M||| 2021-12-04 09:18:34|02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|United States|US23130Q1076|63|Curiositystream Inc. Stock Price Today CURI Live Ticker - Investing.com|347.82M|347820000|6.61|497,638|-28.92%|6.49-23.99|6.48-6.83|6.81|52620327|-|-|83.6M|83600000|-2.09|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.02|-0.1825|18.71M|19.85M|2021-08-10|Aug 10, 2021|06/2021|-0.19|-0.1843|15.34M|14.95M|2021-05-11|May 11, 2021|03/2021|-0.39|-0.2014|9.94M|10.6M|2021-03-23|Mar 23, 2021|12/2020|-0.36|-0.3475|11.36M|11.25M|2020-11-12|Nov 12, 2020|09/2020|-0.56|-0.345|8.74M|8.99M|2020-09-02|Sep 02, 2020|06/2020|-0.265|--|12.02M|--|2020-05-15|May 15, 2020|03/2020|-0.04|--|28.26M|--|2020-03-20|Mar 20, 2020|12/2019|-0.02|--|6.69M|-- 2021-12-04 09:18:36|02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US89142B1070|5130|Torrid Holdings Inc Stock Price Today CURV Live Ticker - Investing.com|1.75B|1750000000|15.93|673,632|-|13.26-33.19|15.27-16.15|15.27|110080448|-|-|1.63B|1630000000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||6|2021-09-08|Sep 08, 2021|07/2021|0.36|0.125|332.87M|291.14M|2021-06-30|Jun 30, 2021|04/2021|0.41|--|325.85M|--|2021-06-23|Jun 23, 2021|01/2020|-0.03|--|271.0M|--|2021-06-23|Jun 23, 2021|01/2021|0.22|--|973.5M|--|2021-06-23|Jun 23, 2021|04/2020|0.11|--|156.5M|--|2020-03-09|Mar 09, 2020|10/2019|0.41|--|765.9M|--|| 2021-12-04 09:18:40|02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US50105F1057|2242|Kronos Worldwide Stock Price Today KRO Live Ticker - Investing.com|1.65B|1650000000|14.24|113,732|-1.52%|12.06-18.41|14.11-14.39|14.24|115549917|1.22|17.98|1.86B|1860000000|0.79|0.72|5.06%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.31|0.24|499.8M|502M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|478.6M|483M|2021-05-05|May 05, 2021|03/2021|0.17|0.2246|465M|458.57M|2021-03-10|Mar 10, 2021|12/2020|0.09|0.0574|414.9M|361.07M|2020-11-04|Nov 04, 2020|09/2020|0.07|0.075|416.9M|373.28M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.04|386M|369.9M|2020-05-06|May 06, 2020|03/2020|0.23|0.15|421M|415.97M|2020-03-11|Mar 11, 2020|12/2019|0.08|0.13|372.7M|378.14M 2021-12-04 09:18:44|02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US27032D3044|0|Earthstone Energy Stock Price Today ESTE Live Ticker - Investing.com|870.44M|870440000|9.93|360,472|175.83%|3.75-13.15|9.82-10.66|10.36|87657163|2.61|-|312.29M|312290000|-0.42|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.35|0.2313|110.38M|92.96M|2021-08-04|Aug 04, 2021|06/2021|0.26|0.1743|89.67M|76.69M|2021-05-05|May 05, 2021|03/2021|0.17|0.043|75.57M|59.23M|2021-03-10|Mar 10, 2021|12/2020|0.09|0.037|36.68M|42.08M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.0794|41.05M|40.96M|2020-08-05|Aug 05, 2020|06/2020|0.2|0.09|21.66M|38.56M|2020-05-06|May 06, 2020|03/2020|0.13|0.18|45.14M|52.55M|2020-03-12|Mar 12, 2020|12/2019|0.28|0.29|66.79M|64.34M 2021-12-04 09:18:46|02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|KYG596651029|271|MeiraGTx Holdings PLC Stock Price Today MGTX Live Ticker - Investing.com|779.63M|779630000|17.54|331,594|25.46%|11.6-23.15|17.32-18.72|18.52|44448624|1.53|-|20.45M|20450000|-1.84|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.59|-0.506|6.95M|2.4M|2021-08-11|Aug 11, 2021|06/2021|-0.46|-0.538|5.12M|2.25M|2021-05-11|May 11, 2021|03/2021|-0.54|-0.4|4.6M|1.43M|2021-03-11|Mar 11, 2021|12/2020|-0.25|-0.2971|3.78M|5.68M|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.696|5.1M|907.03K|2020-08-06|Aug 06, 2020|06/2020|-0.69|-0.46|2.47M|2.7M|2020-05-07|May 07, 2020|03/2020|-0.43|-0.48|4.21M|--|2020-03-11|Mar 11, 2020|12/2019|-0.1|-0.52|6.95M|700K 2021-12-04 09:18:50|02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||USD|Industrials|Road & Rail|United States|US6931491061|2652|PAM Stock Price Today PTSI Live Ticker - Investing.com|739.72M|739720000|66.24|28,568|195.32%|21.42-81.77|64.75-68.06|67.14|11167261|1.46|12.15|635.96M|635960000|5.45|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||27|2021-10-14|Oct 14, 2021|09/2021|1.87|0.675|183.09M|135.8M|2021-07-14|Jul 14, 2021|06/2021|1.33|0.73|161.26M|132.2M|2021-04-21|Apr 21, 2021|03/2021|2.08|1.28|148.86M|136.8M|2021-01-20|Jan 20, 2021|12/2020|1.98|0.65|142.75M|124.4M|2020-10-21|Oct 21, 2020|09/2020|1.11|0.47|121.94M|109.2M|2020-07-23|Jul 23, 2020|06/2020|-0.43|0.15|92.98M|101.6M|2020-04-14|Apr 14, 2020|03/2020|0.88|0.31|129.16M|119.7M|2020-02-24|Feb 24, 2020|12/2019|0.28|1.36|123.5M|132.6M 2021-12-04 09:18:53|02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US30068X1037|182|Exagen Inc Stock Price Today XGN Live Ticker - Investing.com|151.3M|151300000|9.36|42,760|-38.01%|9.18-24.46|9.18-10.17|10.09|16164232|-|-|48.28M|48280000|-1.55|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.46|12.25M|12.13M|2021-08-09|Aug 09, 2021|06/2021|-0.38|-0.4373|12.77M|11.48M|2021-05-11|May 11, 2021|03/2021|-0.48|-0.4698|10.59M|10.45M|2021-03-16|Mar 16, 2021|12/2020|-0.27|-0.3966|12.67M|10.69M|2020-11-10|Nov 10, 2020|09/2020|-0.34|-0.4725|10.78M|8.73M|2020-07-28|Jul 28, 2020|06/2020|-0.27|-0.76|8.95M|4.67M|2020-05-11|May 11, 2020|03/2019|-0.42|--|9.26M|--|2020-05-11|May 11, 2020|03/2020|-0.44|-0.49|9.58M|7.73M 2021-12-04 09:18:57|02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000111305|9619|Adaro Energy Tbk Stock Price Today ADRO Live Ticker - Investing.com|58.05T|5.805E+13|1,815|136,794,088|32%|1,150-1,980|1,790-1,835|1,810|31985962000|1.18|8.90|45.34T|4.534E+13|203.84|65.98|3.65%|Mar 08, 2022|2022-03-08||||||||||30|2021-11-02|Nov 02, 2021|09/2021|114.56|0.0044|--|1.22B|2021-08-30|Aug 30, 2021|06/2021|0.0031|0.0024|870.9M|870.86M|2021-04-29|Apr 29, 2021|03/2021|0.0022|0.0022|692M|805.49M|2021-03-04|Mar 04, 2021|12/2020|0.0012|0.00|580M|654.00M|2020-10-27|Oct 27, 2020|09/2020|-14.62|0.00|--|542.00M|2020-08-28|Aug 28, 2020|06/2020|43.68|0.00|--|677.00M|2020-05-11|May 11, 2020|03/2020|44.49|0.00|--|707.00M|2019-10-29|Oct 29, 2019|09/2019|42.24|0.00|--|902.00M 2021-12-04 09:18:59|02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||USD|Materials|Chemicals|United States|US98985X1000|758|Zymergen Inc Stock Price Today ZY Live Ticker - Investing.com|780.29M|780290000|7.62|1,046,769|-|7.55-52|7.53-8.72|8.64|102400795|-|-|19.61M|19610000|-9.54|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2020|-4.92|--|3.21M|--|2021-11-03|Nov 03, 2021|09/2021|-0.96|-0.6102|4.08M|3.43M|2021-08-26|Aug 26, 2021|06/2021|-1.3|-0.9636|5.9M|5.3M|2021-08-16|Aug 16, 2021|06/2020|-0.61|--|1.22M|--|2021-05-27|May 27, 2021|03/2020|-0.67|--|2.95M|--|2021-05-24|May 24, 2021|03/2021|-6.43|-0.8299|3.74M|2.93M|2021-03-03|Mar 03, 2021|12/2020|-0.77|--|3.32M|--| 2021-12-04 09:19:02|02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE||USD|Communication Services|Entertainment|United States|US16842Q1004|99|Chicken Soup for the Soul Entertainment Stock Price Today CSSE Live Ticker - Investing.com|217.9M|217900000|13.27|111,153|-19.53%|12.51-47.72|12.51-13.27|13.35|16420671|1.5|-|94.66M|94660000|-3.29|1.22|N/A|Mar 31, 2022|2022-03-31||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-1.04|-0.5022|29.1M|29.57M|2021-08-11|Aug 11, 2021|06/2021|-0.79|-0.55|22.13M|24.29M|2021-05-13|May 13, 2021|03/2021|-0.67|-0.75|23.2M|19.02M|2021-03-31|Mar 31, 2021|12/2020|-0.79|-0.408|20.23M|21.87M|2020-11-12|Nov 12, 2020|09/2020|-0.8857|-0.588|19.36M|17.4M|2020-08-13|Aug 13, 2020|06/2020|-0.9421|-0.72|13.52M|12.72M|2020-05-14|May 14, 2020|03/2020|-0.7421|-0.51|13.24M|14.5M|2020-03-30|Mar 30, 2020|12/2019|-1.03|-0.33|24.41M|23.57M 2021-12-04 09:19:06|02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US45258K1097|59|Impel Neuropharma Inc Stock Price Today IMPL Live Ticker - Investing.com|203.21M|203210000|8.820|516,419|-|6.904-34.75|8.2-8.953|8.89|23039393|-|-|90K|90000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-15|Nov 15, 2021|09/2021|-1.24|-0.75|100K|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.79|-0.6|0.00|0.00|2021-06-07|Jun 07, 2021|03/2021|-0.81|-0.82|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|--|--|0.00|--|||| 2021-12-04 09:19:08|02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US4333231029|85|Hingham Institution Stock Price Today HIFS Live Ticker - Investing.com|829.13M|829130000|387.01|7,679|71.74%|210.76-404|387.01-389.6|389.7|2142400|0.9|12.53|63.32M|63320000|30.88|2.20|0.56%|Jan 18, 2022|2022-01-18||||||||||19|2021-10-13|Oct 13, 2021|09/2021|6.36|--|27.87M|--|2021-07-13|Jul 13, 2021|06/2021|9.28|--|35.44M|--|2021-04-14|Apr 14, 2021|03/2021|7.45|--|30.66M|--|2021-01-19|Jan 19, 2021|12/2020|7.79|--|32.09M|--|2020-10-13|Oct 13, 2020|09/2020|5.68|--|26.7M|--|2020-07-13|Jul 13, 2020|06/2020|5.03|--|28.21M|--|2020-04-13|Apr 13, 2020|03/2020|1|--|19.38M|--|2020-01-16|Jan 16, 2020|12/2019|5.21|--|30.27M|-- 2021-12-04 09:19:12|02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|US1564311082|2078|Century Aluminum Stock Price Today CENX Live Ticker - Investing.com|1.19B|1190000000|13.20|1,564,643|17.96%|9.05-19.6|12.92-13.44|13.17|90129118|2.63|-|1.94B|1940000000|-2.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-03|Nov 03, 2021|09/2021|-0.06|-0.135|581.4M|586.95M|2021-08-04|Aug 04, 2021|06/2021|-0.27|-0.22|528M|547.65M|2021-05-05|May 05, 2021|03/2021|-0.54|-0.45|444M|458.4M|2021-02-18|Feb 18, 2021|12/2020|-0.32|-0.26|389.1M|424.4M|2020-10-29|Oct 29, 2020|09/2020|-0.67|-0.63|392.9M|373.7M|2020-08-05|Aug 05, 2020|06/2020|-0.19|-0.14|401.9M|401.8M|2020-04-30|Apr 30, 2020|03/2020|0.01|-0.08|421.2M|422.13M|2020-02-20|Feb 20, 2020|12/2019|-0.09|-0.15|435.5M|426.73M 2021-12-04 09:19:16|02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US3441741077|95|Foghorn Therapeutics Inc Stock Price Today FHTX Live Ticker - Investing.com|409.49M|409490000|11.04|62,694|-44.3%|8.01-28.26|10.33-11.4|11.27|37091588|-|-|860K|860000|-2.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-12-03|Dec 03, 2021|09/2021|-0.63|-0.6633|41.00K|27.33K|2021-09-01|Sep 01, 2021|06/2021|-0.6|-0.61|279K|279K|2021-06-02|Jun 02, 2021|03/2021|-0.62|-0.6033|286K|190.67K|2021-05-11|May 11, 2021|03/2020|-2.71|--|179.0K|--|2021-03-03|Mar 03, 2021|12/2020|-0.865|-1.07|300K|0.00|2020-12-04|Dec 04, 2020|09/2020|-2.89|-3.05|200K|626.33K|2020-10-02|Oct 02, 2020|06/2019|-2.09|--|179.0K|--|2020-10-02|Oct 02, 2020|12/2019|-4.7|--|179.0K|-- 2021-12-04 09:19:19|02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||USD|Financial|Capital Markets|United States|US9204371002|166|Value Line Stock Price Today VALU Live Ticker - Investing.com|412.58M|412580000|43.17|17,067|54.18%|26.53-47.25|41.59-43.17|41.97|9557141|-0.06|17.19|40.23M|40230000|2.51|0.88|2.10%|Dec 10, 2021|2021-12-10||||||||||25|2021-09-13|Sep 13, 2021|07/2021|0.62|--|10.17M|--|2021-07-29|Jul 29, 2021|04/2021|0.64|--|9.72M|--|2021-03-12|Mar 12, 2021|01/2021|0.63|--|10.13M|--|2020-12-11|Dec 11, 2020|10/2020|0.53|--|10.21M|--|2020-09-11|Sep 11, 2020|07/2020|0.53|--|10.33M|--|2020-07-28|Jul 28, 2020|04/2020|0.29|--|9.80M|--|2020-03-12|Mar 12, 2020|01/2020|0.51|--|10.80M|--|2019-12-13|Dec 13, 2019|10/2019|0.44|--|10.08M|-- 2021-12-04 09:19:21|02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US2300311063|33|Cullinan Oncology LLC Stock Price Today CGEM Live Ticker - Investing.com|708.13M|708130000|16.21|245,943|-|15.99-59.85|15.97-17.37|17.19|43684540|-|-|18.94M|18940000|-1.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-12-01|Dec 01, 2021|09/2021|-0.4|-0.4|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.36|-0.415|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|0.00|-0.1167|18.9M|18.92M|2021-03-03|Mar 03, 2021|12/2020|-1.98|-0.385|0.00|9M|2020-12-18|Dec 18, 2020|09/2019|-0.17|--|--|--|2020-12-02|Dec 02, 2020|09/2020|-0.87|--|0.00|--|2020-11-02|Nov 02, 2020|06/2019|-0.24|--|--|--|2020-11-02|Nov 02, 2020|06/2020|-0.34|--|18.94M|-- 2021-12-04 09:19:26|02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Life Sciences Tools & Services|United States|US34385P1084|627|Fluidigm Stock Price Today FLDM Live Ticker - Investing.com|328.12M|328120000|4.290|574,312|-29.9%|3.71-7.51|4.14-4.435|4.41|76485632|1.22|-|136.92M|136920000|-0.9|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.18|-0.22|28.5M|30M|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.195|31.02M|30.99M|2021-05-06|May 06, 2021|03/2021|-0.25|-0.1873|32.79M|32.39M|2021-02-10|Feb 10, 2021|12/2020|-0.24|-0.0655|44.61M|50.7M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.2001|39.86M|32.47M|2020-08-06|Aug 06, 2020|06/2020|-0.18|-0.23|26.06M|19.07M|2020-05-07|May 07, 2020|03/2020|-0.23|-0.19|27.62M|29.05M|2020-02-10|Feb 10, 2020|12/2019|-0.18|-0.19|32.44M|30.94M 2021-12-04 09:19:30|02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||USD|Materials|Metals & Mining|United States|CA7319164090|21|Polymet Mining Corp Stock Price Today PLM Live Ticker - Investing.com|289.52M|289520000|2.870|86,923|-20.06%|2.69-5.41|2.87-3.04|3.02|100877320|0.59|-|-|-|-0.17|N/A|N/A|Dec 09, 2021|2021-12-09||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.05|--|--|--|2021-08-05|Aug 05, 2021|06/2021|-0.50|--|--|--|2021-05-10|May 10, 2021|03/2021|0.04|--|--|--|2021-03-19|Mar 19, 2021|12/2020|0.44|--|--|--|2020-11-05|Nov 05, 2020|09/2020|-0.03|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-0.1|--|--|--|2020-05-07|May 07, 2020|03/2020|-0.1|--|--|--|2020-03-30|Mar 30, 2020|10/2019|-0.05|-0.01|--|-- 2021-12-04 09:19:33|02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US9290331084|122|Vor Biopharma Inc Stock Price Today VOR Live Ticker - Investing.com|470.97M|470970000|12.63|123,430|-|10.48-63.62|11.8-13.29|12.97|37289504|-|-|-|-|-2.1|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.5|-0.6125|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.5|-0.495|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.67|-0.6375|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-36.06|-3.34|0.00|0.00|2021-01-15|Jan 15, 2021|09/2019|-1.72|--|--|--|2021-01-15|Jan 15, 2021|09/2020|-5.81|--|--|--|2020-12-18|Dec 18, 2020|12/2019|-1.83|--|--|--|2020-11-06|Nov 06, 2020|06/2019|-1.69|--|--|-- 2021-12-04 09:19:38|02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US8162121045|44|Selecta Biosciences Inc Stock Price Today SELB Live Ticker - Investing.com|337.12M|337120000|2.890|917,515|-10.53%|2.72-5.69|2.885-3.09|3.04|116648919|1.02|-|67.09M|67090000|-0.48|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||22|2021-11-09|Nov 09, 2021|09/2021|-0.16|-0.0743|24.43M|12.19M|2021-08-12|Aug 12, 2021|06/2021|0.00|-0.1171|19.66M|7.13M|2021-05-13|May 13, 2021|03/2021|-0.22|-0.1217|11.1M|6.27M|2021-03-11|Mar 11, 2021|12/2020|-0.14|-0.1243|12M|5.46M|2020-11-05|Nov 05, 2020|09/2020|-0.09|0.0986|4.65M|27.92M|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.21|0.00|18.75M|2020-05-07|May 07, 2020|03/2020|-0.21|-0.28|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.28|-0.21|6.65M|1.4M 2021-12-04 09:19:41|02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||CAD|Healthcare|Health Care Providers & Services|Canada|CA92663R1055|597|Viemed Healthcare Inc Stock Price Today VMD Live Ticker - Investing.com|265.37M|265370000|6.70|43,907|-44.03%|6.36-13.69|6.64-6.75|6.68|39607540|0.68|21.09|149.41M|149410000|0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-01|Nov 01, 2021|09/2021|0.04|0.0425|29.29M|27.74M|2021-08-02|Aug 02, 2021|06/2021|0.04|0.03|27.4M|27.25M|2021-05-03|May 03, 2021|03/2021|0.04|0.0433|28.42M|28.54M|2021-03-03|Mar 03, 2021|12/2020|0.12|0.0695|31.2M|38.31M|2020-11-04|Nov 04, 2020|09/2020|0.0912|0.1016|43.59M|41.98M|2020-08-05|Aug 05, 2020|06/2020|0.6359|0.3|56.77M|49.49M|2020-05-04|May 04, 2020|03/2020|0.1546|0.11|33.47M|33.11M|2020-03-03|Mar 03, 2020|12/2019|0.08|0.09|28.61M|28.69M 2021-12-04 09:19:44|02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|CA03879J1003|77|Tekmira Pharma Stock Price Today ABUS Live Ticker - Investing.com|561.37M|561370000|4.150|8,960,567|5.33%|2.43-6.5|3.92-4.45|4.31|135269247|2.61|-|10.17M|10170000|-0.92|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.238|3.34M|2.39M|2021-08-05|Aug 05, 2021|06/2021|-0.23|-0.225|2.33M|2.12M|2021-05-05|May 05, 2021|03/2021|-0.21|-0.2314|2.11M|3.3M|2021-03-04|Mar 04, 2021|12/2020|-0.23|-0.24|2.39M|2.31M|2020-11-05|Nov 05, 2020|09/2020|-0.27|-0.216|1.52M|1.7M|2020-08-07|Aug 07, 2020|06/2020|-0.25|-0.24|1.51M|1.8M|2020-05-11|May 11, 2020|03/2020|-0.25|-0.31|1.49M|1.3M|2020-03-05|Mar 05, 2020|12/2019|-0.46|-0.36|1.51M|1.42M 2021-12-04 09:19:47|02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US49705R1059|61|Kinnate Biopharma Inc Stock Price Today KNTE Live Ticker - Investing.com|852.51M|852510000|19.51|123,719|-50.01%|17.58-48.59|19-21.68|19.77|43696095|-|-|-|-|-1.78|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||6|2021-11-10|Nov 10, 2021|09/2021|-0.57|-0.53|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.49|-0.43|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.4|-0.3475|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-1.04|-0.3625|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.39|--|0.00|--|2020-11-13|Nov 13, 2020|09/2019|-0.16|--|--|--|| 2021-12-04 09:19:50|02229|1006461|/equities/tocagen-inc|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US34962G1094|9|Forte Biosciences Inc Stock Price Today FBRX Live Ticker - Investing.com|33.05M|33050000|2.24|1,535,494|-94.04%|2.23-43.57|2.22-2.42|2.42|14754557|0.69|-|-|-|-1.7|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.355|--|0.00|2021-09-10|Sep 10, 2021|06/2021|-0.43|-0.4075|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.36|-0.4637|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.37|-0.44|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.45|-0.4433|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-9.52|-0.18|0.00|0.50M|2020-04-23|Apr 23, 2020|03/2020|-6.45|-6.6|--|0.50M|2020-02-27|Feb 27, 2020|12/2019|-6.6|-0.57|9K|2.25K 2021-12-04 09:19:53|02230|940837|/equities/myos-corpor|R2000GROWTH||USD|Consumer Staples|Food & Staples Retailing|United States|US58406B1035|224|Medavail Holdings Inc Stock Price Today MDVL Live Ticker - Investing.com|48.94M|48940000|1.49|247,787|-89.08%|1.45-17.37|1.45-1.54|1.53|32848154|1.15|-|27.71M|27710000|-2.17|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-0.34|-0.325|5.8M|5.55M|2021-08-11|Aug 11, 2021|06/2021|-0.32|-0.3|5M|4.82M|2021-05-12|May 12, 2021|03/2021|-0.29|-0.28|4M|3.72M|2021-03-30|Mar 30, 2021|12/2020|-0.71|-0.43|3.18M|2.1M|2020-11-06|Nov 06, 2020|09/2020|-0.84|--|485K|--|2020-08-05|Aug 05, 2020|06/2020|-0.07|--|329K|--|2020-05-08|May 08, 2020|03/2020|-0.09|--|290K|--|2020-03-26|Mar 26, 2020|12/2019|-0.13|-0.13|382K|320K 2021-12-04 09:19:56|02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||USD|Materials|Containers & Packaging|United States|US9026731029|860|UFP Stock Price Today UFPT Live Ticker - Investing.com|505.66M|505660000|67.14|22,335|45.17%|43.14-75.34|66.46-72|69.98|7531404|0.99|30.27|195.13M|195130000|2.22|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.59|50.72M|49.15M|2021-08-03|Aug 03, 2021|06/2021|0.62|0.52|50.66M|47.8M|2021-05-04|May 04, 2021|03/2021|0.55|0.36|48.6M|44.8M|2021-03-04|Mar 04, 2021|12/2020|0.55|0.415|45.15M|45.9M|2020-11-03|Nov 03, 2020|09/2020|0.4|0.32|43.3M|45M|2020-08-04|Aug 04, 2020|06/2020|0.31|0.2|42.64M|43.7M|2020-05-05|May 05, 2020|03/2020|0.52|0.54|48.28M|49M|2020-03-04|Mar 04, 2020|12/2019|0.77|0.6|50.26M|51M 2021-12-04 09:19:59|02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||USD|Consumer Discretionary|Distributors|United States|US3953301039|264|Greenlane Holdings Inc Stock Price Today GNLN Live Ticker - Investing.com|86.9M|86900000|1.080|1,622,938|-77.22%|1.05-8.7|1.05-1.207|1.16|80467462|-|-|146.31M|146310000|-1.12|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||15|2021-11-16|Nov 16, 2021|09/2021|-0.2318|-0.09|41.31M|43.73M|2021-08-16|Aug 16, 2021|06/2021|-0.0739|-0.1375|34.72M|35.54M|2021-05-18|May 18, 2021|03/2021|-0.13|-0.0833|34.01M|35.56M|2021-03-31|Mar 31, 2021|12/2020|-0.26|-0.06|36.27M|36.57M|2020-11-17|Nov 17, 2020|09/2020|-0.1616|-0.07|35.76M|33.06M|2020-08-07|Aug 07, 2020|06/2020|-0.1212|-0.09|32.4M|29.38M|2020-06-04|Jun 04, 2020|03/2020|-0.1495|-0.13|33.87M|32.56M|2020-03-30|Mar 30, 2020|12/2019|-0.1076|-0.07|37.24M|40.86M 2021-12-04 09:20:03|02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US75974E1038|24|Reneo Pharmaceuticals Inc Stock Price Today RPHM Live Ticker - Investing.com|148.25M|148250000|6.070|41,095|-|5.96-17.18|5.96-6.4|6.3|24423900|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-11|Nov 11, 2021|09/2021|-0.52|-0.4667|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.43|-0.3733|0.00|0.00|2021-05-20|May 20, 2021|03/2020|-0.18|--|--|--|2021-05-20|May 20, 2021|03/2021|-3.48|-0.4667|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|--|--|0.00|--||| 2021-12-04 09:20:27|02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US9837FR1002|150|XL Fleet Corp Stock Price Today XL Live Ticker - Investing.com|550.7M|550700000|3.950|2,503,612|-72.05%|3.89-35|3.89-4.27|4.25|139418820|-|-|27.91M|27910000|-0.41|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||8|2021-11-15|Nov 15, 2021|09/2021|-0.1056|-0.1|3.2M|4.95M|2021-08-12|Aug 12, 2021|06/2021|-0.0844|-0.055|3.69M|4.38M|2021-05-17|May 17, 2021|03/2021|0.175|-0.0355|677.5K|1.02M|2021-03-31|Mar 31, 2021|12/2019|-0.19|--|7.22M|--|2021-03-31|Mar 31, 2021|12/2020|-0.0646|--|10.88M|--|2020-12-02|Dec 02, 2020|09/2020|-0.086|--|6.3M|--|2020-08-14|Aug 14, 2020|06/2020|-0.03|--|20.34M|--|2020-05-14|May 14, 2020|03/2020|-0|--|20.34M|-- 2021-12-04 09:20:31|02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US9174881089|181|Utah Medical Stock Price Today UTMD Live Ticker - Investing.com|410.55M|410550000|112.45|11,423|27.35%|81.01-133.87|110.01-115.6|114.7|3650929|0.18|28.68|48.14M|48140000|3.92|1.14|0.99%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-26|Oct 26, 2021|09/2021|1.15|--|12.57M|--|2021-07-22|Jul 22, 2021|06/2021|0.94|--|12.60M|--|2021-04-22|Apr 22, 2021|03/2021|0.83|--|10.96M|--|2021-01-28|Jan 28, 2021|12/2020|3.29|--|12.01M|--|2020-10-27|Oct 27, 2020|09/2020|0.803|--|10.48M|--|2020-07-28|Jul 28, 2020|06/2020|0.42|--|8.79M|--|2020-04-23|Apr 23, 2020|03/2020|0.84|--|10.90M|--|2020-01-30|Jan 30, 2020|12/2019|1.09|--|11.83M|-- 2021-12-04 09:20:35|02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||USD|Industrials|Road & Rail|United States|US9855101062|30000|Yrc Stock Price Today YELL Live Ticker - Investing.com|680.56M|680560000|13.270|874,635|124.53%|4.225-14.79|13.02-13.91|13.5|51285300|3.09|-|4.98B|4980000000|-1.65|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1118|0.0149|1.3B|1.32B|2021-08-04|Aug 04, 2021|06/2021|-0.18|-0.1344|1.31B|1.29B|2021-05-05|May 05, 2021|03/2021|-1.34|-0.5107|1.2B|1.16B|2021-02-04|Feb 04, 2021|12/2020|-0.372|-0.2433|1.16B|1.16B|2020-11-02|Nov 02, 2020|09/2020|-0.04|-0.2825|1.18B|1.18B|2020-08-03|Aug 03, 2020|06/2020|-1.19|-1.66|1.02B|1.01B|2020-05-11|May 11, 2020|03/2020|-0.9521|-0.96|1.15B|1.14B|2020-02-04|Feb 04, 2020|12/2019|-0.46|-0.48|1.16B|1.15B 2021-12-04 09:20:39|02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US3021041047|279|The ExOne Stock Price Today XONE Live Ticker - Investing.com|597.05M|597050000|26.70|362,174|127.82%|9.2-66.4|26.13-27.14|26.7|22361254|1.32|-|68.21M|68210000|-0.94|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.22|-0.3|19.04M|20.5M|2021-08-11|Aug 11, 2021|06/2021|-0.25|-0.254|18.78M|15.11M|2021-05-17|May 17, 2021|03/2021|-0.29|-0.214|13.02M|14.31M|2021-03-11|Mar 11, 2021|12/2020|-0.21|-0.168|17.37M|17.06M|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.2|17.4M|12.32M|2020-08-06|Aug 06, 2020|06/2020|-0.24|-0.3|11.1M|7.56M|2020-05-07|May 07, 2020|03/2020|-0.22|-0.27|13.38M|11.73M|2020-03-12|Mar 12, 2020|12/2019|-0.12|-0.00|17.53M|21.23M 2021-12-04 09:20:46|02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||USD|Industrials|Professional Services|United States|US0494301015|3600|Atlas Technical Consultants Inc Stock Price Today ATCX Live Ticker - Investing.com|314.98M|314980000|8.520|118,768|35.45%|6.76-15.38|8.346-8.91|8.77|36969313|-|-|519.26M|519260000|-0.9|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-15|Nov 15, 2021|09/2021|0.14|0.1556|138.72M|137.2M|2021-08-16|Aug 16, 2021|06/2021|0.11|0.065|131.56M|127.47M|2021-05-17|May 17, 2021|03/2021|0.78|-0.17|123.27M|115.5M|2021-03-08|Mar 08, 2021|12/2020|0.72|-0.205|125.71M|117.47M|2020-11-09|Nov 09, 2020|09/2020|-0.16|0.09|120.49M|121.25M|2020-08-10|Aug 10, 2020|06/2020|-0.07|-0.67|112.72M|111.5M|2020-05-11|May 11, 2020|03/2020|-0.26|-0.18|109.3M|102M|2020-03-16|Mar 16, 2020|12/2019|-0.33|0.05|113M|98.4M 2021-12-04 09:20:48|02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US6047491013|120|Mirum Pharmaceuticals Inc Stock Price Today MIRM Live Ticker - Investing.com|404.5M|404500000|13.27|233,725|-45.07%|12.82-26.31|12.95-13.6|13.57|30482330|-|-|16M|16000000|-6.1|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||11|2021-11-15|Nov 15, 2021|09/2021|-1.55|-1.73|5M|0.00|2021-08-05|Aug 05, 2021|06/2021|-1.45|-1|11M|17.4M|2021-05-06|May 06, 2021|03/2021|-1.68|-0.9467|0.00|0.00|2021-03-09|Mar 09, 2021|12/2020|-1.43|-0.7318|0.00|10M|2020-11-12|Nov 12, 2020|09/2020|-0.86|-0.9753|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.93|-0.87|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.86|-0.82|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.79|-0.85|0.00|-- 2021-12-04 09:20:52|02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||USD|Healthcare|Health Care Technology|United States|US6301041074|354|Nanthealth LLC Stock Price Today NH Live Ticker - Investing.com|117.75M|117750000|1.020|115,769|-59.68%|1.01-6.6|1-1.05|1.05|115445244|1.79|-|65.26M|65260000|-0.55|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||22|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.08|14.36M|17M|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.095|16.09M|16.6M|2021-05-06|May 06, 2021|03/2021|-0.09|-0.08|16.17M|16.96M|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.08|18.64M|18.68M|2020-11-05|Nov 05, 2020|09/2020|-0.07|-0.07|18.77M|17.61M|2020-08-06|Aug 06, 2020|06/2020|-0.07|-0.06|17.59M|18.1M|2020-05-07|May 07, 2020|03/2020|-0.06|-0.07|18.18M|19.3M|2020-02-28|Feb 28, 2020|12/2019|-0.04|-0.06|24.19M|24.22M 2021-12-04 09:20:58|02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US09549B1044|168|Blue Foundry Bancorp Stock Price Today BLFY Live Ticker - Investing.com|385.03M|385030000|14.65|263,419|-|12.32-15.35|14.53-14.77|14.65|26281990|-|-|28.98M|28980000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-10-22|Oct 22, 2021|09/2021|-0.68|0.00|11.59M|11.27M|2021-08-06|Aug 06, 2021|06/2020|-0.59|--|16.70M|--|2021-07-23|Jul 23, 2021|06/2021|-0.04|-0.05|10.53B|--|2021-06-17|Jun 17, 2021|03/2020|-0.4|--|15.53M|--|2021-06-02|Jun 02, 2021|03/2021|-0.03|--|14.61M|--|2021-05-21|May 21, 2021|12/2020|-1.1|--|62.83M|--|| 2021-12-04 09:21:24|02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US4390381006|1148|Hooker Furniture Stock Price Today HOFT Live Ticker - Investing.com|288.08M|288080000|24.29|55,579|-24.35%|22.74-42.9|23.52-24.8|24.35|11859986|0.91|8.20|630.33M|630330000|2.96|0.72|2.96%|Apr 07, 2022|2022-04-07||||||||||32|2021-09-09|Sep 09, 2021|07/2021|0.62|0.65|162.52M|159.1M|2021-06-04|Jun 04, 2021|04/2021|0.78|0.21|162.86M|121.39M|2021-04-14|Apr 14, 2021|01/2021|0.71|0.75|155.26M|149.67M|2020-12-10|Dec 10, 2020|10/2020|0.84|0.6|149.69M|158.87M|2020-09-03|Sep 03, 2020|07/2020|0.48|0.34|130.54M|153.17M|2020-06-12|Jun 12, 2020|04/2020|-0.09|0.02|104.6M|105.58M|2020-04-14|Apr 14, 2020|01/2020|0.59|0.55|164.88M|163.72M|2019-12-06|Dec 06, 2019|10/2019|0.33|0.48|158.18M|173.14M 2021-12-04 09:21:27|02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US02215L2097|0|Altus Midstream Co Stock Price Today ALTM Live Ticker - Investing.com|1.07B|1070000000|66.15|67,781|61.3%|42.87-91|64.66-67.37|66.68|16246460|3.54|32.49|139.55M|139550000|2.04|6.00|9.00%|Mar 02, 2022|2022-03-02||||||||||18|2021-11-03|Nov 03, 2021|09/2021|1.26|1.28|34.55M|35.08M|2021-08-04|Aug 04, 2021|06/2021|3.07|-1.2|35.59M|32.67M|2021-05-05|May 05, 2021|03/2021|0.1163|0.25|34.15M|31.48M|2021-02-26|Feb 26, 2021|12/2020|0.4811|0.4811|35.4M|32.01M|2020-11-05|Nov 05, 2020|09/2020|0.3|0.5856|40.17M|34.33M|2020-09-18|Sep 18, 2020|06/2020|0.6194|0.24|31.62M|31.62M|2020-05-06|May 06, 2020|03/2020|0.3385|0.02|40.77M|38.82M|2020-02-26|Feb 26, 2020|12/2019|-0.0724|0.02|43.8M|37.85M 2021-12-04 09:21:31|02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US04962H5063|7|Atossa Genetics Stock Price Today ATOS Live Ticker - Investing.com|244.38M|244380000|1.930|4,016,232|27.81%|0.811-9.8|1.9-2.095|2.1|126624110|2.09|-|-|-|-0.85|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||28|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.055|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.06|-0.035|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.04|-0.05|0.00|0.00|2021-03-31|Mar 31, 2021|12/2020|-0.88|-0.25|0.00|0.00|2020-11-13|Nov 13, 2020|09/2020|-0.34|-0.345|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.43|-0.28|0.00|--|2020-05-13|May 13, 2020|03/2020|-0.32|-0.39|--|--|2020-03-26|Mar 26, 2020|12/2019|-0.25|-0.33|--|-- 2021-12-04 09:21:35|02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||USD|Industrials|Machinery|United States|US6005512040|1267|Miller Industries Stock Price Today MLR Live Ticker - Investing.com|378.04M|378040000|33.13|37,126|-4.17%|32.55-47.57|32.95-33.65|33.5|11410728|1|15.03|694.13M|694130000|2.24|0.72|2.15%|-|1970-01-01||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.34|--|164.7M|--|2021-08-04|Aug 04, 2021|06/2021|0.57|--|181.2M|--|2021-05-05|May 05, 2021|03/2021|0.28|--|169.9M|--|2021-03-03|Mar 03, 2021|12/2020|1.05|--|178.3M|--|2020-11-04|Nov 04, 2020|09/2020|0.57|--|168.4M|--|2020-08-05|Aug 05, 2020|06/2020|0.51|--|128.5M|--|2020-05-06|May 06, 2020|03/2020|0.48|--|176.1M|--|2020-03-04|Mar 04, 2020|12/2019|1.03|--|203.1M|-- 2021-12-04 09:21:38|02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US7745151008|1990|Rocky Brands Stock Price Today RCKY Live Ticker - Investing.com|250.76M|250760000|34.35|50,933|13.18%|27.71-69|33.66-35|34.54|7300199|0.7|14.21|432.4M|432400000|2.42|0.62|1.80%|Feb 23, 2022|2022-02-23||||||||||31|2021-11-02|Nov 02, 2021|09/2021|0.34|1.33|125.51M|151.73M|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8267|131.6M|128.93M|2021-05-04|May 04, 2021|03/2021|1.19|0.59|87.67M|71.25M|2021-02-24|Feb 24, 2021|12/2020|1.41|0.82|87.62M|80.1M|2020-10-27|Oct 27, 2020|09/2020|1.04|0.58|77.79M|69.5M|2020-07-28|Jul 28, 2020|06/2020|0.44|-0.16|56.19M|42.1M|2020-04-28|Apr 28, 2020|03/2020|0.27|0.47|55.72M|66.3M|2020-02-25|Feb 25, 2020|12/2019|0.68|0.47|75.34M|71M 2021-12-04 09:21:43|02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US5505501073|277|Luther Burbank Stock Price Today LBC Live Ticker - Investing.com|735.52M|735520000|14.23|32,457|40.34%|9.18-15.37|14.08-14.56|14.59|51688189|0.78|10.10|115.31M|115310000|1.41|0.48|3.29%|Jan 26, 2022|2022-01-26||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.48|0.405|45.55M|43.4M|2021-07-27|Jul 27, 2021|06/2021|0.41|0.33|41.41M|39.97M|2021-04-27|Apr 27, 2021|03/2021|0.35|0.29|39.03M|37.77M|2021-01-26|Jan 26, 2021|12/2020|0.31|0.2667|37.71M|37M|2020-10-27|Oct 27, 2020|09/2020|0.27|0.2133|36.7M|35.63M|2020-07-28|Jul 28, 2020|06/2020|0.18|0.17|33.82M|33.73M|2020-05-04|May 04, 2020|03/2020|0.14|0.21|32.91M|34.57M|2020-01-28|Jan 28, 2020|12/2019|0.22|0.24|33.98M|34.23M 2021-12-04 09:21:47|02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US21900C3088|35|CorMedix Stock Price Today CRMD Live Ticker - Investing.com|180.05M|180050000|4.730|246,810|-44.68%|4.36-18.8|4.65-4.98|4.99|38064605|2.48|-|200K|200000|-0.73|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||28|2021-11-09|Nov 09, 2021|09/2021|-0.22|-0.1767|38.09K|20K|2021-08-12|Aug 12, 2021|06/2021|-0.12|-0.18|8.19K|43.25K|2021-05-13|May 13, 2021|03/2021|-0.2|-0.184|88.26K|39.6K|2021-03-30|Mar 30, 2021|12/2020|-0.19|-0.228|55.71K|38.75K|2020-11-05|Nov 05, 2020|09/2020|-0.22|-0.255|93.02K|28.75K|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.24|16.44K|117.5K|2020-05-11|May 11, 2020|03/2020|-0.21|-0.23|74.05K|250K|2020-03-16|Mar 16, 2020|12/2019|-0.21|-0.24|24.78K|92.5K 2021-12-04 09:21:50|02249|1174986|/equities/sera-prognostics|R2000GROWTH||USD|Healthcare|Biotechnology|United States|US81749D1072|73|Sera Prognostics Inc Stock Price Today SERA Live Ticker - Investing.com|309.45M|309450000|10.08|45,127|-|7.61-15.5|10-10.4|10.22|30699090|-|-|80K|80000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.39|-0.2454|23K|75K|2021-08-30|Aug 30, 2021|06/2020|-0.15|--|6.00K|--|2021-08-30|Aug 30, 2021|06/2021|-3.17|-0.18|20K|11K|2021-07-16|Jul 16, 2021|03/2020|-0.15|--|8.00K|--|2021-07-08|Jul 08, 2021|12/2020|-0.65|--|25.00K|--|2021-06-02|Jun 02, 2021|03/2021|-0.17|--|6.5K|--|| 2021-12-04 09:21:54|02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US6353091076|419|National CineMedia Stock Price Today NCMI Live Ticker - Investing.com|418.5M|418500000|2.510|766,013|-33.42%|2.41-6.105|2.47-2.6|2.55|166734604|1.49|-|66.8M|66800000|-1.17|0.20|7.84%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1275|31.7M|41.24M|2021-08-09|Aug 09, 2021|06/2021|-0.28|-0.17|14M|22.92M|2021-05-10|May 10, 2021|03/2021|-0.25|-0.1825|5.4M|13.04M|2021-03-08|Mar 08, 2021|12/2020|-0.62|-0.176|15.7M|12.47M|2020-11-02|Nov 02, 2020|09/2020|-0.16|-0.188|6M|8.35M|2020-08-03|Aug 03, 2020|06/2020|-0.17|-0.17|4M|2.52M|2020-05-05|May 05, 2020|03/2020|-0.0474|-0.05|64.7M|64.23M|2020-02-20|Feb 20, 2020|12/2019|0.24|0.21|147.2M|140.08M 2021-12-04 09:21:58|02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US98419J2069|12|XOMA Stock Price Today XOMA Live Ticker - Investing.com|230.52M|230520000|20.38|23,557|-37.29%|19.62-46.32|19.62-22.75|22.2|11311231|0.83|158.13|29.8M|29800000|-0.25|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.51|-0.2033|940K|2.5M|2021-08-05|Aug 05, 2021|06/2021|-0.31|-0.345|901K|2.11M|2021-05-06|May 06, 2021|03/2021|-0.7|-0.15|375K|2.06M|2021-03-10|Mar 10, 2021|12/2020|1.32|1.01|27.58M|17.33M|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.2133|557K|2.63M|2020-08-06|Aug 06, 2020|06/2020|-0.33|-0.38|444K|2.27M|2020-05-05|May 05, 2020|03/2020|-0.49|-0.16|804K|3.37M|2020-03-10|Mar 10, 2020|12/2019|-0.49|-0.27|423K|3.29M 2021-12-04 09:22:02|02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US9706461053|225|Willis Lease Stock Price Today WLFC Live Ticker - Investing.com|218.74M|218740000|36.00|9,686|-1.67%|26.32-46.88|35.59-36.88|37|6076051|1.26|-|259.87M|259870000|-0.78|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.32|--|70.79M|--|2021-08-03|Aug 03, 2021|06/2021|-0.12|--|66.47M|--|2021-05-10|May 10, 2021|03/2021|-0.36|--|61.13M|--|2021-03-15|Mar 15, 2021|12/2020|-0.62|--|61.49M|--|2020-11-02|Nov 02, 2020|09/2020|0.35|--|70.61M|--|2020-08-05|Aug 05, 2020|06/2020|0.74|--|74.98M|--|2020-05-05|May 05, 2020|03/2020|0.56|--|81.82M|--|2020-03-11|Mar 11, 2020|12/2019|0.68|--|93.02M|-- 2021-12-04 09:22:04|02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US36870G1058|29|Gemini Therapeutics Inc Stock Price Today GMTX Live Ticker - Investing.com|103.04M|103040000|2.39|141,529|-76.22%|2.3-19.07|2.3-2.67|2.61|43112742|-|-|-|-|-1.43|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-0.43|-0.4533|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.38|-0.3667|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.59|-0.3533|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-2.03|-2.03|--|--|2020-11-12|Nov 12, 2020|09/2020|-0.04|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-0|--|--|--|| 2021-12-04 09:22:09|02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|VGG7185A1286|0|Portage Biotech Inc Stock Price Today PRTG Live Ticker - Investing.com|174.53M|174530000|13.08|25,608|0.62%|12.71-44.98|12.66-13.68|13.97|13343620|-|-|-|-|-1.52|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-23|Nov 23, 2021|09/2021|-0.22|-0.2533|0.00|0.00|2021-09-01|Sep 01, 2021|06/2021|-0.27|-0.235|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|-0.95|--|0.00|--|2021-03-01|Mar 01, 2021|12/2020|-0.1|--|--|--|2020-11-30|Nov 30, 2020|09/2020|-0.21|--|--|--|2020-10-15|Oct 15, 2020|06/2020|-0.06|--|--|--|2020-08-18|Aug 18, 2020|03/2020|-0.12|--|--|--|2020-02-28|Feb 28, 2020|12/2019|-0|--|--|-- 2021-12-04 09:22:12|02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US31773D1019|191|Finch Therapeutics Group Inc Stock Price Today FNCH Live Ticker - Investing.com|727.37M|727370000|15.32|70,191|-|11.56-22.5|13.96-15.72|14.51|47478726|-|-|17.72M|17720000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-11-10|Nov 10, 2021|09/2021|-0.21|-0.42|11.34M|0.00|2021-08-10|Aug 10, 2021|06/2020|-0.18|--|2.35M|--|2021-08-10|Aug 10, 2021|06/2021|-0.32|-0.28|2.83M|0.00|2021-05-13|May 13, 2021|03/2020|-0.17|--|1.79M|--|2021-05-13|May 13, 2021|03/2021|-0.3|-1|3.55M|3.6M||| 2021-12-04 09:22:15|02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||USD|Financial|Insurance|United States|US42727J1025|641|Heritage Insurance Holdings Inc Stock Price Today HRTG Live Ticker - Investing.com|185.46M|185460000|6.710|177,099|-34.66%|5.47-12.2|6.71-7.043|7.02|27639368|0.56|-|624.4M|624400000|-0.81|0.24|3.42%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4737|167.41M|153.57M|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.1889|150.2M|139.99M|2021-05-05|May 05, 2021|03/2021|-0.19|-0.1247|147.24M|142.82M|2021-03-03|Mar 03, 2021|12/2020|0.0273|-0.3892|159.55M|146.56M|2020-11-02|Nov 02, 2020|09/2020|-0.75|-0.6044|165.12M|138.1M|2020-08-03|Aug 03, 2020|06/2020|0.15|0.1|136.01M|131.42M|2020-05-04|May 04, 2020|03/2020|0.27|0.23|132.71M|127.39M|2020-02-27|Feb 27, 2020|12/2019|0.44|0.38|138.5M|124.21M 2021-12-04 09:22:19|02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US45175G1085|58|Ikena Oncology Inc Stock Price Today IKNA Live Ticker - Investing.com|430.88M|430880000|12.00|98,021|-|9.63-37.61|11.19-13.48|12.92|35906794|-|-|10.84M|10840000|-1.78|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.4|-0.42|3.75M|4.05M|2021-08-12|Aug 12, 2021|06/2020|-1.89|--|3.07M|--|2021-08-12|Aug 12, 2021|06/2021|-0.35|-0.3575|3.55M|3.93M|2021-05-13|May 13, 2021|03/2021|-2.52|-0.8713|3.47M|3.97M|2021-03-25|Mar 25, 2021|09/2019|-0.34|--|10.95M|--|2021-03-25|Mar 25, 2021|09/2020|-0.53|--|9.13M|--|2021-03-22|Mar 22, 2021|12/2019|-0.15|--|2.80M|--|2021-03-03|Mar 03, 2021|12/2020|0.00|--|65.00K|-- 2021-12-04 09:22:21|02258|21178|/equities/revlon-inc|R2000GROWTH/R2000VALUE||USD|Consumer Staples|Personal Products|United States|US7615256093|6000|Revlon Stock Price Today REV Live Ticker - Investing.com|591.87M|591870000|11.03|142,922|-28.19%|9.41-19|10.93-11.61|11.4|53659772|2.77|-|2.09B|2090000000|-8.4|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.74|-1.23|521.1M|549.8M|2021-08-05|Aug 05, 2021|06/2021|-1.01|-1.07|497.4M|469M|2021-05-10|May 10, 2021|03/2021|-1.55|-1.08|445M|520.2M|2021-03-11|Mar 11, 2021|12/2020|0.61|0.15|626.6M|698.5M|2020-11-12|Nov 12, 2020|09/2020|-0.58|-0.61|477.1M|556.7M|2020-08-06|Aug 06, 2020|06/2020|-1.56|-1.05|347.6M|426.1M|2020-05-11|May 11, 2020|03/2020|-1.21|-1.07|453M|499.2M|2020-03-09|Mar 09, 2020|12/2019|0.44|-0.02|712.6M|755.4M 2021-12-04 09:22:24|02259|1153339|/equities/oyster-point-pharma-inc|R2000GROWTH/R2000VALUE||USD|Healthcare|Biotechnology|United States|US69242L1061|62|Oyster Point Pharma Inc Stock Price Today OYST Live Ticker - Investing.com|289.9M|289900000|11.08|352,352|-50.54%|9.86-25.89|10.26-11.17|10.61|26163861|-|-|17.94M|17940000|-3.11|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||12|2021-11-04|Nov 04, 2021|09/2021|-0.68|-1.16|17.94M|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.85|-0.8467|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.73|-0.91|0.00|0.00|2021-02-18|Feb 18, 2021|12/2020|-0.86|-0.7877|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.63|-0.7367|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.66|-0.81|0.00|--|2020-05-11|May 11, 2020|03/2019|-0.18|--|--|--|2020-05-11|May 11, 2020|03/2020|-0.77|-1.06|0.00|-- 2021-12-04 09:22:27|02260|1163888|/equities/digital-media-solutions-inc|R2000GROWTH/R2000VALUE||USD|Communication Services|Media|United States|US25401G1067|400|Digital Media Solutions Inc Stock Price Today DMS Live Ticker - Investing.com|267.37M|267370000|4.320|67,662|-41.14%|4.089-15.27|4.089-4.42|4.33|61890653|0.4|-|508.18M|508180000|-0.21|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.09|0.0911|107.4M|108.27M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.0699|105.08M|103.45M|2021-05-10|May 10, 2021|03/2021|0.09|0.0947|96.8M|96.47M|2021-02-26|Feb 26, 2021|12/2020|-0.05|0.1188|102.63M|99.5M|2020-11-10|Nov 10, 2020|09/2020|-0.0674|0.1043|82.83M|88.09M|2020-09-02|Sep 02, 2020|06/2020|0.07|0.04|75.2M|75.2M|2020-06-03|Jun 03, 2020|03/2020|0.02|--|72.7M|--|2020-03-13|Mar 13, 2020|12/2019|-0|--|147.9M|-- 2021-12-04 09:22:30|02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||USD|Utilities|Water Utilities|United States|US1275372076|10|Cadiz Stock Price Today CDZI Live Ticker - Investing.com|169.82M|169820000|3.89|492,702|-61.22%|3.78-14.69|3.77-4.02|3.86|43656169|0.01|-|560K|560000|-0.93|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.22|-0.12|142.0K|140K|2021-08-09|Aug 09, 2021|06/2021|-0.3|-0.2|141.0K|140K|2021-05-10|May 10, 2021|03/2021|-0.16|-0.14|139K|140K|2021-03-15|Mar 15, 2021|12/2020|-0.23|-0.01|140K|10.35M|2020-11-06|Nov 06, 2020|09/2020|-0.13|-0.03|139.0K|8.65M|2020-08-06|Aug 06, 2020|06/2020|-0.14|-0.13|148.0K|2.84M|2020-05-11|May 11, 2020|03/2020|-0.27|-0.19|114.0K|139K|2020-03-16|Mar 16, 2020|12/2019|-0.28|-0.2|111.0K|395K 2021-12-04 09:22:33|02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US76665T1025|46|Tengasco Stock Price Today REPX Live Ticker - Investing.com|321.1M|321100000|16.51|31,207|18.61%|12.24-79.2|16.1-17.41|16.43|19449030|1.29|-|103.94M|103940000|-4.68|1.24|7.55%|Mar 03, 2022|2022-03-03||||||||||24|2021-08-17|Aug 17, 2021|03/2021|-1.69|0.665|39.65M|30.4M|2021-08-12|Aug 12, 2021|06/2021|-1.2|0.7193|42.15M|35.85M|2021-05-20|May 20, 2021|12/2020|0.6|--|31.5M|--|2021-03-31|Mar 31, 2021|09/2020|-0.08|--|765.0K|--|2020-08-13|Aug 13, 2020|06/2020|-0.05|--|563.0K|--|2020-05-14|May 14, 2020|03/2020|-0.05|--|963.0K|--|2020-03-25|Mar 25, 2020|12/2019|-0.02|--|1.13M|--|2019-11-13|Nov 13, 2019|09/2019|-0.02|--|1.2M|-- 2021-12-04 09:22:36|02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||USD|Materials|Construction Materials|United States|US9119221029|317|United States Lime&Minerals Stock Price Today USLM Live Ticker - Investing.com|684.69M|684690000|121.40|6,979|9.04%|106.46-156|119.96-125.71|126.79|5639946|0.69|18.75|184.13M|184130000|6.48|0.64|0.50%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-27|Oct 27, 2021|09/2021|1.99|--|52.31M|--|2021-07-28|Jul 28, 2021|06/2021|1.96|--|49.16M|--|2021-04-28|Apr 28, 2021|03/2021|1.24|--|41.67M|--|2021-01-29|Jan 29, 2021|12/2020|1.28|--|40.99M|--|2020-10-28|Oct 28, 2020|09/2020|1.65|--|43.73M|--|2020-07-29|Jul 29, 2020|06/2020|1.08|--|37.55M|--|2020-04-29|Apr 29, 2020|03/2020|0.98|--|38.44M|--|2020-01-30|Jan 30, 2020|12/2019|0.89|--|37.97M|-- 2021-12-04 09:22:39|02264|48376|/equities/amc-entertat-hld|R2000VALUE||USD|Communication Services|Entertainment|United States|US00165C1045|14234|AMC Stock Price Today AMC Live Ticker - Investing.com|14.91B|14910000000|29.01|45,910,703|699.17%|1.91-72.62|25.31-31.06|30.28|513960784|1.35|-|1.52B|1520000000|-8.77|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.44|-0.5337|755.6M|708.28M|2021-08-09|Aug 09, 2021|06/2021|-0.71|-0.9386|444.7M|382.15M|2021-05-06|May 06, 2021|03/2021|-1.42|-1.34|148.3M|148.3M|2021-03-10|Mar 10, 2021|12/2020|-6.21|-3.24|162.5M|142.34M|2020-11-02|Nov 02, 2020|09/2020|-8.41|-4.85|119.5M|84.24M|2020-08-06|Aug 06, 2020|06/2020|-5.36|-4.34|18.9M|8.01M|2020-06-09|Jun 09, 2020|03/2020|-19.99|-1.47|948.8M|949.07M|2020-02-27|Feb 27, 2020|12/2019|0.35|0.07|1.46B|1.44B 2021-12-04 09:22:42|02265|39223|/equities/avis-budget|R2000VALUE||USD|Industrials|Road & Rail|United States|US0537741052|17500|Avis Stock Price Today CAR Live Ticker - Investing.com|14.75B|14750000000|261.22|2,285,962|582.39%|34.43-545.11|255-274.53|268.12|56447571|2.17|21.13|8.1B|8100000000|12.36|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-01|Nov 01, 2021|09/2021|10.74|6.87|3B|2.68B|2021-08-03|Aug 03, 2021|06/2021|5.9|2.35|2.37B|1.98B|2021-05-03|May 03, 2021|03/2021|-0.46|-1.99|1.37B|1.31B|2021-02-16|Feb 16, 2021|12/2020|-0.36|-0.6363|1.36B|1.29B|2020-10-29|Oct 29, 2020|09/2020|1.13|0.3954|1.53B|1.44B|2020-07-28|Jul 28, 2020|06/2020|-5.6|-5.68|760M|719.43M|2020-05-04|May 04, 2020|03/2020|-1.4|-1.89|1.75B|1.74B|2020-02-19|Feb 19, 2020|12/2019|0.73|0.5|2.16B|2.08B 2021-12-04 09:22:46|02266|20787|/equities/stag-industrial-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US85254J1025|78|Stag Industrial Stock Price Today STAG Live Ticker - Investing.com|7.67B|7670000000|43.45|975,429|47.14%|29.4-44.94|42.88-43.73|43.24|176591903|0.93|34.32|544.49M|544490000|1.26|1.45|3.35%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.161|140.28M|140.09M|2021-07-27|Jul 27, 2021|06/2021|0.2|0.1149|137.81M|133.44M|2021-05-04|May 04, 2021|03/2021|0.13|0.1196|133.83M|130.85M|2021-02-10|Feb 10, 2021|12/2020|0.63|0.0897|129.77M|121.51M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.0979|117.25M|117.07M|2020-07-28|Jul 28, 2020|06/2020|0.12|0.1|117.47M|114.85M|2020-04-30|Apr 30, 2020|03/2020|0.42|0.09|118.34M|114.17M|2020-02-12|Feb 12, 2020|12/2019|0.12|0.1|111.08M|109.14M 2021-12-04 09:22:48|02267|1170122|/equities/chesapeake-energy|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US1651677353|1300|Chesapeake Energy Corp Stock Price Today CHK Live Ticker - Investing.com|7.06B|7060000000|60.33|1,464,126|-|40-69.4|59.62-62.17|60.88|117105845|-|24.61|3.94B|3940000000|2.45|1.75|2.87%|Mar 02, 2022|2022-03-02||||||||||8|2021-11-02|Nov 02, 2021|09/2021|2.38|1.67|1.51B|1.66B|2021-08-10|Aug 10, 2021|06/2021|1.64|-4.48|892M|736.63M|2021-06-02|Jun 02, 2021|03/2021|2.71|2.73|1.02B|888M|2021-03-03|Mar 03, 2021|12/2020|12.68|--|1.19B|--|2020-11-09|Nov 09, 2020|09/2020|-76.18|--|974.0M|--|2020-08-10|Aug 10, 2020|06/2020|-28.22|--|521.0M|--|2020-05-11|May 11, 2020|03/2020|-852.97|--|2.54B|--|2020-02-27|Feb 27, 2020|12/2019|-0.18|--|1.92B|-- 2021-12-04 09:22:54|02268|17127|/equities/first-financial|R2000VALUE||USD|Financial|Banks|United States|US8404411097|5120|South State Stock Price Today SSB Live Ticker - Investing.com|5.45B|5450000000|78.02|363,511|10.92%|62.6-93.26|77.66-79.73|79.32|69813134|0.94|12.21|705.02M|705020000|6.39|1.96|2.47%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-27|Oct 27, 2021|09/2021|1.74|1.21|347M|344.73M|2021-07-23|Jul 23, 2021|06/2021|1.39|1.19|332.15M|360.76M|2021-04-28|Apr 28, 2021|03/2021|2.06|1.36|358.28M|360.81M|2021-01-27|Jan 27, 2021|12/2020|1.21|1.3|363.42M|368.15M|2020-10-29|Oct 29, 2020|09/2020|1.34|1.15|385.14M|367.96M|2020-07-30|Jul 30, 2020|06/2020|-1.96|-1.04|216.9M|222.53M|2020-04-23|Apr 23, 2020|03/2020|0.71|1.1|172.15M|156.6M|2020-01-27|Jan 27, 2020|12/2019|1.45|1.43|162.76M|162.22M 2021-12-04 09:22:58|02269|29717|/equities/valley-national-bancorp|R2000VALUE||USD|Financial|Banks|United States|US9197941076|3155|Valley National Bancorp Stock Price Today VLY Live Ticker - Investing.com|5.81B|5810000000|13.75|1,952,476|45.04%|9.42-14.85|13.65-14.03|13.98|422653610|1.2|12.42|748.01M|748010000|1.11|0.44|3.15%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2952|343.46M|339.24M|2021-07-22|Jul 22, 2021|06/2021|0.3|0.2935|344.03M|337.54M|2021-04-29|Apr 29, 2021|03/2021|0.28|0.282|323.9M|334.27M|2021-01-28|Jan 28, 2021|12/2020|0.27|0.2518|335.45M|330.02M|2020-10-22|Oct 22, 2020|09/2020|0.25|0.2454|332.36M|329.16M|2020-07-23|Jul 23, 2020|06/2020|0.23|0.21|327.39M|306.26M|2020-04-30|Apr 30, 2020|03/2020|0.21|0.2|306.78M|285.83M|2020-01-30|Jan 30, 2020|12/2019|0.24|0.23|276.64M|263.44M 2021-12-04 09:23:01|02270|48363|/equities/essent-group-ltd|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|BMG3198U1027|343|Essent Group Ltd Stock Price Today ESNT Live Ticker - Investing.com|4.7B|4700000000|42.56|500,455|-5.59%|39.62-54.22|42.25-43.68|43.33|110432477|1.32|7.78|1.02B|1020000000|5.57|0.76|1.75%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-05|Nov 05, 2021|09/2021|1.84|1.35|283.54M|242.93M|2021-08-06|Aug 06, 2021|06/2021|1.42|1.26|243.26M|239.38M|2021-05-07|May 07, 2021|03/2021|1.21|1.21|244.8M|243.77M|2021-02-19|Feb 19, 2021|12/2020|1.1|1.22|247.2M|248.17M|2020-11-06|Nov 06, 2020|09/2020|1.11|0.9703|243.04M|241.48M|2020-08-07|Aug 07, 2020|06/2020|0.15|0.47|236.08M|221.83M|2020-05-08|May 08, 2020|03/2020|1.52|1.4|228.84M|227.93M|2020-02-14|Feb 14, 2020|12/2019|1.49|1.44|228.76M|226.9M 2021-12-04 09:23:05|02271|29762|/equities/pdc-energy|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US69327R1014|520|PDC Energy Stock Price Today PDCE Live Ticker - Investing.com|4.68B|4680000000|48.03|819,638|170.74%|17.65-59|46.56-49.81|48.51|97381111|3.21|114.77|1.28B|1280000000|0.42|0.48|0.99%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.33|1.68|486.36M|561.02M|2021-08-04|Aug 04, 2021|06/2021|1.66|1.25|228.87M|482.74M|2021-05-05|May 05, 2021|03/2021|1.41|0.8948|468.12M|394.75M|2021-02-24|Feb 24, 2021|12/2020|1.1|0.8935|278.56M|374.85M|2020-11-04|Nov 04, 2020|09/2020|1.04|0.6193|249.22M|374.4M|2020-08-05|Aug 05, 2020|06/2020|0.14|-0.19|54.42M|270.03M|2020-05-07|May 07, 2020|03/2020|-8.07|0.04|757.03M|377.04M|2020-02-26|Feb 26, 2020|12/2019|0.6|0.4|265.02M|329.77M 2021-12-04 09:23:09|02272|24322|/equities/terreno-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US88146M1018|26|Terreno Stock Price Today TRNO Live Ticker - Investing.com|5.62B|5620000000|77.25|388,814|36.24%|53.98-78.44|76.61-78.01|77.61|72792326|0.62|79.36|210.14M|210140000|0.98|1.36|1.75%|Feb 09, 2022|2022-02-09||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.3|0.2475|57.27M|54.57M|2021-08-05|Aug 05, 2021|06/2021|0.25|0.238|53.3M|51.75M|2021-05-05|May 05, 2021|03/2021|0.24|0.234|50.69M|50.56M|2021-02-11|Feb 11, 2021|12/2020|0.2|0.184|48.88M|47.92M|2020-10-08|Oct 08, 2020|09/2020|0.33|0.2833|47.15M|46.99M|2020-08-06|Aug 06, 2020|06/2020|0.45|0.19|45.74M|45.15M|2020-04-08|Apr 08, 2020|03/2020|0.19|0.19|45.12M|45.24M|2020-02-05|Feb 05, 2020|12/2019|0.22|0.22|45.02M|43.46M 2021-12-04 09:23:12|02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||USD|Financial|Banks|United States|US1255818015|3812|CIT DEL Stock Price Today CIT Live Ticker - Investing.com|4.74B|4740000000|47.75|531,036|29.76%|34.77-56.62|47.21-48.75|48.43|99169700|1.47|7.06|1.39B|1390000000|6.86|1.40|2.89%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.72|1.14|432M|492.76M|2021-07-27|Jul 27, 2021|06/2021|2.14|0.979|478M|519.28M|2021-04-28|Apr 28, 2021|03/2021|3.04|0.7489|556.8M|464M|2021-01-26|Jan 26, 2021|12/2020|-0.04|0.5687|496M|451.85M|2020-10-16|Oct 16, 2020|09/2020|0.84|0.0883|474M|448.08M|2020-07-21|Jul 21, 2020|06/2020|-0.99|-0.5|411M|427.61M|2020-04-21|Apr 21, 2020|03/2020|-6.4|0.46|496M|492.99M|2020-01-28|Jan 28, 2020|12/2019|1.27|1.13|461.1M|448.98M 2021-12-04 09:23:16|02274|20857|/equities/blackstone-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US09257W1009|29|Blackstone Mortgage Stock Price Today BXMT Live Ticker - Investing.com|5.09B|5090000000|30.23|1,453,264|9.05%|25.82-34.04|30.08-30.82|30.74|168521172|1.4|11.98|772.78M|772780000|2.57|2.48|8.07%|Feb 15, 2022|2022-02-15||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.63|0.6133|117.42M|115.3M|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5954|113.95M|111.86M|2021-04-28|Apr 28, 2021|03/2021|0.59|0.5951|109.15M|110.8M|2021-02-10|Feb 10, 2021|12/2020|0.6|0.5999|109.5M|109.5M|2020-10-29|Oct 29, 2020|09/2020|0.63|0.5757|114.96M|108.45M|2020-07-29|Jul 29, 2020|06/2020|0.62|0.58|107.13M|108.95M|2020-04-28|Apr 28, 2020|03/2020|0.64|0.64|100.64M|92.69M|2020-02-11|Feb 11, 2020|12/2019|0.68|0.68|109.7M|106.64M 2021-12-04 09:23:20|02275|20843|/equities/agree-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0084921008|49|Agree Stock Price Today ADC Live Ticker - Investing.com|4.82B|4820000000|68.85|401,643|3.16%|61.27-75.95|68.26-69.2|68.51|69952367|0.43|38.94|319.34M|319340000|1.76|2.72|3.98%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.52|0.46|87.54M|87.72M|2021-07-26|Jul 26, 2021|06/2021|0.34|0.4633|82.55M|82.31M|2021-05-03|May 03, 2021|03/2021|0.48|0.45|77.83M|76M|2021-02-18|Feb 18, 2021|12/2020|0.42|0.4233|71.41M|69.59M|2020-10-19|Oct 19, 2020|09/2020|0.39|0.415|63.81M|61.53M|2020-07-20|Jul 20, 2020|06/2020|0.47|0.38|57.54M|55.62M|2020-04-20|Apr 20, 2020|03/2020|0.46|0.45|55.81M|54.86M|2020-02-20|Feb 20, 2020|12/2019|0.52|0.47|52.14M|50.95M 2021-12-04 09:23:24|02276|39163|/equities/healthcare-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4219461047|308|Healthcare RT Stock Price Today HR Live Ticker - Investing.com|4.65B|4650000000|31.50|1,108,858|6.67%|28-33.77|31.21-31.69|31.28|147541832|0.6|166.22|524.27M|524270000|0.19|1.21|3.87%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.1053|131.75M|130.88M|2021-08-04|Aug 04, 2021|06/2021|0.16|0.0632|128.49M|130.55M|2021-05-05|May 05, 2021|03/2021|0.17|0.0577|128.39M|127.76M|2021-02-10|Feb 10, 2021|12/2020|-0.12|0.0402|123.88M|125.49M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.0705|123.38M|121.52M|2020-08-05|Aug 05, 2020|06/2020|0.56|0.04|122.36M|123.3M|2020-05-06|May 06, 2020|03/2020|0.03|0.06|122.64M|121.81M|2020-02-12|Feb 12, 2020|12/2019|0.2|0.07|119.44M|120.61M 2021-12-04 09:23:27|02277|17176|/equities/selective-insurance|R2000VALUE||USD|Financial|Insurance|United States|US8163001071|2400|Selective Stock Price Today SIGI Live Ticker - Investing.com|4.62B|4620000000|76.81|171,612|20.39%|62.25-91.46|75.88-78.21|78|60123535|0.82|10.89|3.28B|3280000000|7.05|1.12|1.44%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.18|1.01|812.9M|787.27M|2021-07-28|Jul 28, 2021|06/2021|1.85|1.25|833.2M|782.93M|2021-04-28|Apr 28, 2021|03/2021|1.7|1.04|798.2M|709.59M|2021-01-28|Jan 28, 2021|12/2020|1.84|1.19|681.5M|661.83M|2020-10-28|Oct 28, 2020|09/2020|1.06|0.9474|719.5M|689.98M|2020-07-29|Jul 29, 2020|06/2020|0.4|0.36|724.8M|696.04M|2020-05-05|May 05, 2020|03/2020|0.84|1.01|647.3M|701.39M|2020-01-30|Jan 30, 2020|12/2019|1.37|1.11|628.2M|611.85M 2021-12-04 09:23:32|02278|17428|/equities/united-bankshares|R2000VALUE||USD|Financial|Banks|United States|US9099071071|3051|United Bankshares Stock Price Today UBSI Live Ticker - Investing.com|4.55B|4550000000|35.36|561,537|17.75%|29.79-42.45|35.33-37.46|37.19|128810879|1.28|11.82|524.84M|524840000|2.99|1.44|3.87%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.66|250.2M|244.14M|2021-07-23|Jul 23, 2021|06/2021|0.73|0.706|249.36M|261.5M|2021-04-23|Apr 23, 2021|03/2021|0.83|1.26|283.53M|274.54M|2021-01-28|Jan 28, 2021|12/2020|0.71|0.6117|286.07M|251.09M|2020-10-23|Oct 23, 2020|09/2020|0.8|0.5383|321.13M|250.79M|2020-07-24|Jul 24, 2020|06/2020|0.44|0.27|258.99M|220.89M|2020-04-30|Apr 30, 2020|03/2020|0.4|0.46|178.32M|171.71M|2020-01-29|Jan 29, 2020|12/2019|0.62|0.61|178.53M|177.45M 2021-12-04 09:23:35|02279|943117|/equities/lendingclub-corp|R2000VALUE||USD|Financial|Consumer Finance|United States|US52603A2087|1030|LendingClub Corp Stock Price Today LC Live Ticker - Investing.com|2.92B|2920000000|29.24|2,504,290|258.33%|8.08-49.21|28.99-31.87|31.4|99868602|2.14|-|659.36M|659360000|-0.49|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.26|0.1175|246.17M|221.95M|2021-07-28|Jul 28, 2021|06/2021|0.09|-0.4|204.38M|130.16M|2021-04-28|Apr 28, 2021|03/2021|-0.94|-0.788|105.84M|86.44M|2021-03-10|Mar 10, 2021|12/2020|-0.24|-0.346|75.91M|77.62M|2020-11-04|Nov 04, 2020|09/2020|-0.25|-0.527|74.71M|56.33M|2020-08-04|Aug 04, 2020|06/2020|-0.6|-0.53|43.87M|57.53M|2020-05-05|May 05, 2020|03/2020|-0.44|-0.05|120.21M|174.26M|2020-02-18|Feb 18, 2020|12/2019|0.08|0.04|188.49M|199.16M 2021-12-04 09:23:40|02280|20942|/equities/radian-group-inc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US7502361014|1600|Radian Stock Price Today RDN Live Ticker - Investing.com|3.73B|3730000000|20.79|1,394,987|7.61%|19.1-25.31|20.59-21.08|21.02|179333136|1.42|7.32|1.36B|1360000000|2.87|0.56|2.66%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.67|0.7065|325.76M|321.96M|2021-08-03|Aug 03, 2021|06/2021|0.75|0.6967|336.99M|325.61M|2021-05-04|May 04, 2021|03/2021|0.68|0.6714|328.81M|334.44M|2021-02-24|Feb 24, 2021|12/2020|0.69|0.6353|369.86M|343.76M|2020-11-04|Nov 04, 2020|09/2020|0.59|0.4648|375.23M|329.09M|2020-08-07|Aug 07, 2020|06/2020|-0.36|0.17|364.44M|339.89M|2020-05-06|May 06, 2020|03/2020|0.8|0.74|329.08M|356.42M|2020-02-05|Feb 05, 2020|12/2019|0.86|0.76|388.02M|364.54M 2021-12-04 09:23:43|02281|39246|/equities/portland-general|R2000VALUE||USD|Utilities|Electric Utilities|United States|US7365088472|3639|Portland General Electric Stock Price Today POR Live Ticker - Investing.com|4.51B|4510000000|50.48|489,589|21.52%|40.14-52.47|49.83-50.53|50.16|89409613|0.44|19.56|2.34B|2340000000|2.57|1.72|3.43%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.56|0.6311|654M|550.87M|2021-07-30|Jul 30, 2021|06/2021|0.36|0.3539|537M|484.01M|2021-04-30|Apr 30, 2021|03/2021|1.07|0.9714|609M|576.23M|2021-02-19|Feb 19, 2021|12/2020|0.57|0.4179|562M|553.34M|2020-10-30|Oct 30, 2020|09/2020|-0.19|-0.2878|556M|503.08M|2020-07-31|Jul 31, 2020|06/2020|0.43|0.33|469M|455.84M|2020-04-24|Apr 24, 2020|03/2020|0.91|0.9|564M|574.64M|2020-02-14|Feb 14, 2020|12/2019|0.68|0.67|548M|535.75M 2021-12-04 09:23:46|02282|20539|/equities/kite-realty-group-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US49803T3005|113|Kite Stock Price Today KRG Live Ticker - Investing.com|4.54B|4540000000|20.52|1,863,736|40.74%|14.3-23.14|20.17-20.67|20.51|221441446|1.37|163.87|278.74M|278740000|0.13|0.76|3.71%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.08|-0.0067|71.47M|68.84M|2021-08-02|Aug 02, 2021|06/2021|0.00|-0.03|69.53M|67.53M|2021-04-29|Apr 29, 2021|03/2021|0.29|-0.05|69.38M|66.23M|2021-02-11|Feb 11, 2021|12/2020|-0.08|-0.09|68.36M|64.55M|2020-10-28|Oct 28, 2020|09/2020|-0.05|-0.045|65.07M|64.66M|2020-08-05|Aug 05, 2020|06/2020|-0.06|-0.06|61.54M|63.22M|2020-05-06|May 06, 2020|03/2020|0.00|0.01|69.91M|71.14M|2020-02-18|Feb 18, 2020|12/2019|0.18|0.03|75.27M|73.36M 2021-12-04 09:23:50|02283|17446|/equities/umb-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US9027881088|3591|UMB Financial Stock Price Today UMBF Live Ticker - Investing.com|4.94B|4940000000|102.15|197,646|49.45%|66.68-109.9|100.19-104.24|103.42|48358797|0.98|11.51|673.46M|673460000|8.88|1.48|1.43%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.95|1.8|317.67M|322.8M|2021-07-27|Jul 27, 2021|06/2021|1.8|1.75|332.66M|311.88M|2021-04-27|Apr 27, 2021|03/2021|1.91|1.48|300.29M|309.95M|2021-01-26|Jan 26, 2021|12/2020|3.26|1.32|316.81M|338.9M|2020-10-27|Oct 27, 2020|09/2020|1.59|1.02|297.38M|290.53M|2020-07-28|Jul 28, 2020|06/2020|1.33|0.37|294.68M|283.07M|2020-04-28|Apr 28, 2020|03/2020|-0.04|0.87|272.37M|279.83M|2020-01-28|Jan 28, 2020|12/2019|1.36|1.17|281.96M|277.92M 2021-12-04 09:23:54|02284|955553|/equities/tegna-inc|R2000VALUE||USD|Communication Services|Media|United States|US87901J1051|6430|Tegna Inc Stock Price Today TGNA Live Ticker - Investing.com|4.5B|4500000000|20.33|1,776,783|41.57%|13.04-22.09|20.06-20.4|20.04|221281397|1.13|7.49|3.15B|3150000000|2.67|0.38|1.90%|Feb 28, 2022|2022-02-28||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.55|0.485|756.49M|747.37M|2021-08-09|Aug 09, 2021|06/2021|0.5|0.4963|732.91M|731.39M|2021-05-10|May 10, 2021|03/2021|0.52|0.4922|727.05M|722.65M|2021-03-01|Mar 01, 2021|12/2020|1.16|1.16|937.58M|934.35M|2020-11-09|Nov 09, 2020|09/2020|0.59|0.4814|738.39M|704.89M|2020-08-10|Aug 10, 2020|06/2020|0.12|0.12|577.63M|567.86M|2020-05-07|May 07, 2020|03/2020|0.43|0.38|684.19M|685.46M|2020-02-11|Feb 11, 2020|12/2019|0.47|0.44|693.96M|685.28M 2021-12-04 09:23:58|02285|16242|/equities/hancock-holding-c|R2000VALUE||USD|Financial|Banks|United States|US4101201097|3429|Hancock Stock Price Today HWC Live Ticker - Investing.com|4.17B|4170000000|48.05|359,825|63.83%|29.3-53.61|47.5-48.93|48.62|86826483|1.6|9.88|680.35M|680350000|4.86|1.08|2.22%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.46|1.27|328.07M|323.56M|2021-07-20|Jul 20, 2021|06/2021|1.37|1.14|328.92M|318.18M|2021-04-20|Apr 20, 2021|03/2021|1.21|0.9734|321.68M|314.63M|2021-01-20|Jan 20, 2021|12/2020|1.17|0.9|320.64M|319.54M|2020-10-20|Oct 20, 2020|09/2020|0.9|0.7033|318.93M|316.89M|2020-07-21|Jul 21, 2020|06/2020|-1.36|0.01|311.81M|316.52M|2020-04-28|Apr 28, 2020|03/2020|-1.28|0.43|315.58M|308.63M|2020-01-15|Jan 15, 2020|12/2019|1.06|1.03|316.08M|319.71M 2021-12-04 09:24:01|02286|1163097|/equities/api-group-corp|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US00187Y1001|13000|Api Group Corp Stock Price Today APG Live Ticker - Investing.com|5.22B|5220000000|22.83|1,136,329|38.87%|16.16-25.75|22.58-23.27|23.3|228625193|-|-|3.71B|3710000000|-1.33|N/A|N/A|Nov 15, 2022|2022-11-15||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.35|0.3475|1.05B|1.04B|2021-08-11|Aug 11, 2021|06/2021|0.31|0.3057|978M|937.51M|2021-05-12|May 12, 2021|03/2021|0.12|0.1344|803M|771.57M|2021-03-24|Mar 24, 2021|12/2020|0.34|0.3158|874M|885.02M|2020-11-10|Nov 10, 2020|09/2020|0.39|0.3|958M|942.08M|2020-08-12|Aug 12, 2020|06/2019|0.31|--|1.07B|--|2020-06-02|Jun 02, 2020|03/2019|0.12|--|922.0M|--|2020-06-02|Jun 02, 2020|03/2020|0.13|7.60|858M|721.21M 2021-12-04 09:24:05|02287|20498|/equities/korn-ferry-international|R2000VALUE||USD|Industrials|Professional Services|United States|US5006432000|7889|Korn/Ferry Stock Price Today KFY Live Ticker - Investing.com|3.88B|3880000000|71.27|283,695|72.48%|39.43-84.68|70.29-73.54|72.88|54506010|1.51|18.06|2.41B|2410000000|4.04|0.48|0.66%|Mar 09, 2022|2022-03-09||||||||||32|2021-09-08|Sep 08, 2021|07/2021|1.37|1.07|585.4M|540.52M|2021-06-22|Jun 22, 2021|04/2021|1.21|0.9823|555.15M|488.64M|2021-02-22|Feb 22, 2021|01/2021|0.95|0.5052|475.36M|422.92M|2020-11-23|Nov 23, 2020|10/2020|0.54|0.0485|435.44M|379.68M|2020-09-03|Sep 03, 2020|07/2020|-0.19|0.12|344.1M|361.26M|2020-07-02|Jul 02, 2020|04/2020|0.6|0.39|440.5M|436.38M|2020-03-10|Mar 10, 2020|01/2020|0.75|0.73|515.33M|500.27M|2019-12-05|Dec 05, 2019|10/2019|0.81|0.81|492.39M|494.92M 2021-12-04 09:24:08|02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||USD|Utilities|Electric Utilities|United States|US69349H1077|1708|PNM Resources Stock Price Today PNM Live Ticker - Investing.com|3.89B|3890000000|45.27|702,672|-7.93%|44.7-50.11|44.69-45.37|45.16|85834874|0.51|20.05|1.71B|1710000000|2.25|1.31|2.90%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.37|1.2|554.55M|754.53M|2021-07-30|Jul 30, 2021|06/2021|0.55|0.4505|426.54M|329.82M|2021-04-30|Apr 30, 2021|03/2021|0.32|0.1913|364.71M|269.08M|2021-02-26|Feb 26, 2021|12/2020|0.15|0.1523|359.28M|357.86M|2020-10-30|Oct 30, 2020|09/2020|1.4|1.26|472.47M|529.43M|2020-07-31|Jul 31, 2020|06/2020|0.55|0.5|357.65M|345.13M|2020-04-13|Apr 13, 2020|03/2020|0.18|0.17|333.62M|193.55M|2020-02-28|Feb 28, 2020|12/2019|0.36|0.33|344.14M|471.49M 2021-12-04 09:24:12|02289|948327|/equities/summit-materials-inc|R2000VALUE||USD|Materials|Construction Materials|United States|US86614U1007|6000|Summit Materials Inc Stock Price Today SUM Live Ticker - Investing.com|4.49B|4490000000|37.42|752,764|79.21%|18.8-41.46|36.97-38.05|37.84|119999137|1.24|31.26|2.44B|2440000000|1.21|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.68|0.6261|662.26M|690.55M|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4952|618.53M|604.43M|2021-05-10|May 10, 2021|03/2021|-0.33|-0.4716|398.48M|347.79M|2021-02-23|Feb 23, 2021|12/2020|0.25|0.1714|571.86M|502.95M|2020-10-27|Oct 27, 2020|09/2020|0.55|0.6469|645.25M|672.14M|2020-07-21|Jul 21, 2020|06/2020|0.5|0.25|575.24M|549.71M|2020-04-29|Apr 29, 2020|03/2020|-0.48|-0.48|342.41M|324.2M|2020-02-05|Feb 05, 2020|12/2019|0.62|0.12|506.26M|489.37M 2021-12-04 09:24:14|02290|1097893|/equities/equitrans-midstream|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US2946001011|771|Equitrans Midstream Corp Stock Price Today ETRN Live Ticker - Investing.com|4.15B|4150000000|9.590|3,279,338|15.82%|6.23-11.52|9.575-9.79|9.7|432501000|-|15.50|1.44B|1440000000|0.63|0.60|6.19%|Feb 17, 2022|2022-02-17||||||||||18|2021-11-02|Nov 02, 2021|09/2021|0.13|0.1572|342.07M|345.01M|2021-08-03|Aug 03, 2021|06/2021|0.13|0.149|348.3M|354.69M|2021-05-04|May 04, 2021|03/2021|0.19|0.1965|380M|385.98M|2021-02-23|Feb 23, 2021|12/2020|0.27|0.3393|367.12M|380.15M|2020-11-03|Nov 03, 2020|09/2020|0.35|0.3214|350M|366.97M|2020-08-04|Aug 04, 2020|06/2020|0.1|0.29|340.59M|356.33M|2020-05-14|May 14, 2020|03/2020|0.46|0.24|453.11M|366.63M|2020-02-27|Feb 27, 2020|12/2019|-1.05|0.46|425.86M|419.83M 2021-12-04 09:24:18|02291|20912|/equities/black-hills-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US0921131092|3011|Black Hills Stock Price Today BKH Live Ticker - Investing.com|4.2B|4200000000|65.81|312,405|10.09%|57.02-72.78|65.09-66|65.37|63820271|0.44|16.92|1.87B|1870000000|3.86|2.38|3.64%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.7|0.6439|380.6M|386.72M|2021-08-03|Aug 03, 2021|06/2021|0.4|0.3775|372.6M|382.36M|2021-05-04|May 04, 2021|03/2021|1.54|1.66|633.4M|607.11M|2021-02-09|Feb 09, 2021|12/2020|1.23|1.15|486.4M|593.74M|2020-11-02|Nov 02, 2020|09/2020|0.58|0.5186|346.6M|398.4M|2020-08-03|Aug 03, 2020|06/2020|0.33|0.3|326.9M|395.88M|2020-05-04|May 04, 2020|03/2020|1.59|1.62|537.1M|633.11M|2020-02-06|Feb 06, 2020|12/2019|1.13|1.09|477.7M|555.29M 2021-12-04 09:24:21|02292|20384|/equities/tal-international-group-inc|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|BMG9078F1077|242|TAL Stock Price Today TRTN Live Ticker - Investing.com|3.82B|3820000000|57.21|416,659|27.87%|44.76-63.88|56.65-57.69|57.08|66771462|1.49|9.10|1.58B|1580000000|6.27|2.60|4.56%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.43|2.19|400.2M|404.17M|2021-07-27|Jul 27, 2021|06/2021|2.14|1.97|380.51M|376.13M|2021-04-29|Apr 29, 2021|03/2021|1.91|1.74|346.74M|359.64M|2021-02-16|Feb 16, 2021|12/2020|1.7|1.43|337.29M|349.24M|2020-10-23|Oct 23, 2020|09/2020|1.14|1.06|327.8M|335.1M|2020-07-24|Jul 24, 2020|06/2020|0.86|0.78|324.7M|315.72M|2020-04-24|Apr 24, 2020|03/2020|0.93|0.94|321.47M|325.76M|2020-02-14|Feb 14, 2020|12/2019|1.07|1.1|331.18M|334.86M 2021-12-04 09:24:25|02293|32356|/equities/sm-energy-co|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US78454L1008|503|SM Energy Stock Price Today SM Live Ticker - Investing.com|3.41B|3410000000|28.08|2,599,117|542.56%|4.65-38.25|27.19-29.71|28.17|121473790|5.8|-|2.09B|2090000000|-4.82|0.02|0.07%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.1386|546.68M|498.59M|2021-07-29|Jul 29, 2021|06/2021|0.01|-0.2268|405.03M|403.05M|2021-04-29|Apr 29, 2021|03/2021|-0.05|-0.2289|443.85M|345.39M|2021-02-17|Feb 17, 2021|12/2020|0.02|0.0661|320.29M|352.85M|2020-10-29|Oct 29, 2020|09/2020|-0.05|-0.2749|281.02M|321.39M|2020-07-30|Jul 30, 2020|06/2020|-0.15|-0.49|169.63M|306.5M|2020-04-29|Apr 29, 2020|03/2020|-0.05|-0.19|355.73M|399.25M|2020-02-19|Feb 19, 2020|12/2019|-0.04|-0.04|451.69M|416.35M 2021-12-04 09:24:28|02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US11135E2037|71|Broadstone Net Lease Inc Stock Price Today BNL Live Ticker - Investing.com|4.26B|4260000000|24.81|690,746|35.2%|17.72-28|24.6-25.1|24.91|171636662|-|42.33|372.53M|372530000|0.59|1.06|4.26%|Mar 03, 2022|2022-03-03||||||||||10|2021-11-01|Nov 01, 2021|09/2021|0.18|0.1571|122.78M|89.03M|2021-08-03|Aug 03, 2021|06/2021|0.14|0.1399|84.76M|85.5M|2021-05-04|May 04, 2021|03/2021|0.15|0.1427|82.7M|85.13M|2021-02-24|Feb 24, 2021|12/2020|0.11|0.1216|82.29M|82.02M|2020-11-05|Nov 05, 2020|09/2020|0.08|0.1458|80.74M|80.52M|2020-09-02|Sep 02, 2020|06/2020|0.1415|--|80.37M|--|2020-05-07|May 07, 2020|03/2020|0.07|--|78.23M|--|2020-02-27|Feb 27, 2020|12/2019|0.17|--|84.93M|-- 2021-12-04 09:24:33|02295|20840|/equities/southwest-gas-corp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US8448951025|11149|Southwest Gas Stock Price Today SWX Live Ticker - Investing.com|4.03B|4030000000|66.70|539,728|3.28%|57-73.54|65.51-66.82|65.92|60385084|0.21|16.15|3.51B|3510000000|4.08|2.38|3.61%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.19|0.1319|888.7M|836.43M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.4445|821.42M|780.76M|2021-05-06|May 06, 2021|03/2021|2.03|1.92|885.91M|956.12M|2021-02-25|Feb 25, 2021|12/2020|1.82|1.59|914.08M|887.98M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.2214|791.23M|712.65M|2020-08-06|Aug 06, 2020|06/2020|0.68|0.43|757.25M|738M|2020-05-07|May 07, 2020|03/2020|1.31|1.55|836.32M|850M|2020-02-26|Feb 26, 2020|12/2019|1.67|1.44|848.14M|803M 2021-12-04 09:24:36|02296|8363|/equities/murphy-oil-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US6267171022|675|Murphy Stock Price Today MUR Live Ticker - Investing.com|4.09B|4090000000|26.51|1,988,963|136.27%|11.15-31|25.98-27.99|26.97|154459128|2.95|-|1.86B|1860000000|-2.69|0.50|1.85%|Jan 26, 2022|2022-01-26||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.24|0.1145|630.7M|564.13M|2021-08-05|Aug 05, 2021|06/2021|0.59|0.2997|549.64M|607.9M|2021-05-06|May 06, 2021|03/2021|0.06|-0.1213|379.99M|494.93M|2021-01-28|Jan 28, 2021|12/2020|-0.09|-0.1064|330.21M|481.75M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.1801|421.87M|471.04M|2020-08-06|Aug 06, 2020|06/2020|-0.71|-0.93|211.54M|398.52M|2020-05-06|May 06, 2020|03/2020|-0.3|-0.42|603.06M|604.67M|2020-01-30|Jan 30, 2020|12/2019|0.16|0.17|637.48M|767.18M 2021-12-04 09:24:39|02297|41228|/equities/physicns-rlty-tr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US71943U1043|81|Physicians Realty Trust Stock Price Today DOC Live Ticker - Investing.com|4.08B|4080000000|18.10|1,701,254|3.31%|16.57-19.59|17.97-18.18|18.08|225441894|0.81|52.20|453.01M|453010000|0.35|0.92|5.09%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-05|Nov 05, 2021|09/2021|0.1|0.0633|115.31M|115.54M|2021-08-04|Aug 04, 2021|06/2021|0.08|0.0857|112.93M|112.83M|2021-05-05|May 05, 2021|03/2021|0.08|0.0825|113.34M|112.12M|2021-02-25|Feb 25, 2021|12/2020|0.08|0.0814|111.45M|110.48M|2020-11-06|Nov 06, 2020|09/2020|0.07|0.0844|109.57M|109.43M|2020-08-06|Aug 06, 2020|06/2020|0.09|0.08|109.07M|105.24M|2020-05-07|May 07, 2020|03/2020|0.07|0.07|107.43M|107.48M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.09|107.42M|108.51M 2021-12-04 09:24:43|02298|15562|/equities/bioscrip|R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US68404L2016|5499|BioScrip Stock Price Today OPCH Live Ticker - Investing.com|4.42B|4420000000|24.55|1,145,017|53.63%|14.31-28.59|24.37-25.48|25.33|179875193|1.34|54.08|3.32B|3320000000|0.45|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.2|0.19|891.94M|886.49M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.0966|860.27M|783.92M|2021-05-06|May 06, 2021|03/2021|-0.02|0.0331|759.24M|752.47M|2021-03-11|Mar 11, 2021|12/2020|0.1|0.0817|804.71M|792.99M|2020-11-03|Nov 03, 2020|09/2020|0.01|-0.0333|781.61M|720.53M|2020-08-04|Aug 04, 2020|06/2020|-0.04|-0.08|740.85M|740.87M|2020-05-07|May 07, 2020|03/2020|-0.11|-0.08|705.44M|680.51M|2020-03-05|Mar 05, 2020|12/2019|-0.09|-0.05|720.78M|705.59M 2021-12-04 09:24:47|02299|20586|/equities/lexington-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5290431015|56|Lexington Stock Price Today LXP Live Ticker - Investing.com|4.29B|4290000000|15.12|1,885,265|46.23%|9.98-15.47|14.97-15.2|15.11|283748552|0.68|19.29|433.39M|433390000|0.78|0.48|3.18%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0118|83.42M|79.26M|2021-08-05|Aug 05, 2021|06/2021|0.26|0.0279|80.57M|80.48M|2021-05-07|May 07, 2021|03/2021|0.14|0.0365|91.65M|78.8M|2021-02-18|Feb 18, 2021|12/2020|0.37|0.0694|83.32M|79.48M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.0805|84.51M|80.3M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.03|81.09M|78.12M|2020-05-07|May 07, 2020|03/2020|0.06|0.03|80.83M|80.54M|2020-02-20|Feb 20, 2020|12/2019|0.33|0.03|77.78M|75.75M 2021-12-04 09:24:50|02300|20568|/equities/commercial-metals-comp|R2000VALUE||USD|Materials|Metals & Mining|United States|US2017231034|11089|Commercial Metals Stock Price Today CMC Live Ticker - Investing.com|3.87B|3870000000|31.81|925,707|63.21%|19.44-36.86|31.38-32.55|32.15|121595439|1.21|9.52|8.12B|8120000000|3.38|0.56|1.74%|Mar 24, 2022|2022-03-24||||||||||33|2021-10-14|Oct 14, 2021|08/2021|1.26|1.32|2.03B|2.04B|2021-06-17|Jun 17, 2021|05/2021|1.04|0.8323|1.85B|1.72B|2021-03-18|Mar 18, 2021|02/2021|0.66|0.5867|1.46B|1.46B|2021-01-11|Jan 11, 2021|11/2020|0.58|0.5381|1.39B|1.34B|2020-10-15|Oct 15, 2020|08/2020|0.79|0.569|1.41B|1.38B|2020-06-18|Jun 18, 2020|05/2020|0.59|0.37|1.34B|1.25B|2020-03-19|Mar 19, 2020|02/2020|0.53|0.5|1.34B|1.35B|2020-01-06|Jan 06, 2020|11/2019|0.73|0.54|1.38B|1.42B 2021-12-04 09:24:53|02301|942635|/equities/california-resources-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US13057Q3056|1000|California Resources Corp Stock Price Today CRC Live Ticker - Investing.com|3.26B|3260000000|40.55|987,998|60.98%|18.3-47.18|39.9-42.1|41.17|80392897|-|0.49|1.56B|1560000000|83.93|0.68|1.65%|Mar 02, 2022|2022-03-02||||||||||28|2021-11-11|Nov 11, 2021|09/2021|1.83|1.46|588M|484.1M|2021-08-05|Aug 05, 2021|06/2021|0.94|0.83|304M|389M|2021-06-02|Jun 02, 2021|03/2021|1.22|1.22|393M|393M|2021-03-03|Mar 03, 2021|12/2020|0.13|-2.51|301.0M|390.2M|2020-10-29|Oct 29, 2020|09/2020|-4.08|--|409.0M|387.7M|2020-07-30|Jul 30, 2020|06/2020|-5.47|-4.5|276.0M|285.1M|2020-04-30|Apr 30, 2020|03/2020|-0.16|-1.71|556M|507.52M|2020-02-26|Feb 26, 2020|12/2019|0.73|0.37|610M|624.65M 2021-12-04 09:24:57|02302|20432|/equities/community-bank-system-inc|R2000VALUE||USD|Financial|Banks|United States|US2036071064|2927|Community Bank System Stock Price Today CBU Live Ticker - Investing.com|3.86B|3860000000|71.64|202,002|13.26%|61.17-82.53|71.34-72.78|72.46|53931054|0.7|20.48|471M|471000000|3.54|1.72|2.37%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-25|Oct 25, 2021|09/2021|0.87|0.8029|156.83M|152.47M|2021-07-26|Jul 26, 2021|06/2021|0.91|0.7986|151.26M|151.22M|2021-04-26|Apr 26, 2021|03/2021|1|0.7943|152.26M|153.37M|2021-01-25|Jan 25, 2021|12/2020|0.89|0.7583|149.78M|151.08M|2020-10-26|Oct 26, 2020|09/2020|0.88|0.6829|152.27M|149.88M|2020-07-27|Jul 27, 2020|06/2020|0.76|0.6|144.53M|147.63M|2020-04-20|Apr 20, 2020|03/2020|0.8|0.73|148.27M|148.89M|2020-01-22|Jan 22, 2020|12/2019|0.86|0.82|149M|149.96M 2021-12-04 09:25:00|02303|16287|/equities/home-bancshares|R2000VALUE||USD|Financial|Banks|United States|US4368932004|2018|Home BancShares Stock Price Today HOMB Live Ticker - Investing.com|3.97B|3970000000|24.22|593,232|26.34%|18.68-29.76|24.06-24.92|24.76|163845498|1.37|12.48|371.87M|371870000|1.98|0.56|2.26%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.45|0.4371|173.8M|167.17M|2021-07-15|Jul 15, 2021|06/2021|0.46|0.4557|172.37M|174.17M|2021-04-15|Apr 15, 2021|03/2021|0.55|0.4362|193.4M|172.47M|2021-01-21|Jan 21, 2021|12/2020|0.5|0.394|181.91M|172.11M|2020-10-15|Oct 15, 2020|09/2020|0.47|0.3924|176.1M|172.87M|2020-07-16|Jul 16, 2020|06/2020|0.38|0.26|173.69M|167.34M|2020-04-16|Apr 16, 2020|03/2020|0.03|0.35|162.65M|162.7M|2020-01-16|Jan 16, 2020|12/2019|0.44|0.42|167.8M|164.93M 2021-12-04 09:25:05|02304|13934|/equities/chimera-investment-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US16934Q2084|41|Chimera Investment Stock Price Today CIM Live Ticker - Investing.com|3.73B|3730000000|15.73|1,525,337|49.81%|9.78-16.85|15.65-16.01|16.03|236884709|1|5.54|997.52M|997520000|2.89|1.32|8.23%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.42|0.3737|149.23M|133.28M|2021-08-04|Aug 04, 2021|06/2021|0.54|0.3433|172.07M|134.98M|2021-05-05|May 05, 2021|03/2021|0.36|0.3016|135.06M|117.15M|2021-02-10|Feb 10, 2021|12/2020|0.29|0.3133|115.87M|120.06M|2020-11-04|Nov 04, 2020|09/2020|0.33|0.3089|123.35M|113.31M|2020-08-05|Aug 05, 2020|06/2020|0.32|0.31|116.67M|116.18M|2020-05-06|May 06, 2020|03/2020|0.57|0.43|158.18M|128.94M|2020-02-12|Feb 12, 2020|12/2019|0.64|0.52|171.46M|144.62M 2021-12-04 09:25:08|02305|20507|/equities/newjersey-resources-corp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US6460251068|1156|NewJersey Resources Stock Price Today NJR Live Ticker - Investing.com|3.69B|3690000000|38.44|404,347|16.41%|32.48-44.41|37.95-38.64|38.18|95949116|0.59|31.33|2.16B|2160000000|1.22|1.45|3.80%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.07|0.0788|532.53M|610.33M|2021-08-05|Aug 05, 2021|06/2021|-0.15|-0.105|367.59M|371.53M|2021-05-06|May 06, 2021|03/2021|1.77|1.18|802.19M|736.89M|2021-02-04|Feb 04, 2021|12/2020|0.46|0.4667|454.31M|675.28M|2020-11-30|Nov 30, 2020|09/2020|0.57|0.566|400.04M|701.52M|2020-08-07|Aug 07, 2020|06/2020|-0.06|0.07|298.97M|447.88M|2020-05-08|May 08, 2020|03/2020|1.12|1.48|639.61M|872.39M|2020-02-06|Feb 06, 2020|12/2019|0.44|0.76|615.04M|853M 2021-12-04 09:25:13|02306|29658|/equities/matson|R2000VALUE||USD|Industrials|Marine|United States|US57686G1058|4149|Matson Stock Price Today MATX Live Ticker - Investing.com|3.38B|3380000000|81.21|270,839|38.35%|55.41-94.54|80.5-82.71|82.01|41631967|0.96|5.78|3.36B|3360000000|14.18|1.20|1.46%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-03|Nov 03, 2021|09/2021|6.53|5.23|1.07B|991.25M|2021-07-29|Jul 29, 2021|06/2021|3.71|2.96|874.9M|796.07M|2021-04-27|Apr 27, 2021|03/2021|1.99|1.63|711.8M|661.35M|2021-02-23|Feb 23, 2021|12/2020|1.96|1.8|700.1M|666.83M|2020-11-02|Nov 02, 2020|09/2020|1.63|1.39|645.2M|644.39M|2020-08-05|Aug 05, 2020|06/2020|0.76|0.73|524.1M|572.99M|2020-05-05|May 05, 2020|03/2020|0.09|0.09|513.9M|513.81M|2020-02-25|Feb 25, 2020|12/2019|0.36|0.36|540.7M|540.72M 2021-12-04 09:25:17|02307|20981|/equities/bankunited-inc|R2000VALUE||USD|Financial|Banks|United States|US06652K1034|1480|BankUnited Stock Price Today BKU Live Ticker - Investing.com|3.55B|3550000000|39.81|683,782|32.35%|30.75-50.7|39.5-41.14|40.85|89090636|1.28|10.19|534.38M|534380000|4.01|0.92|2.25%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.8722|220.6M|232.93M|2021-07-22|Jul 22, 2021|06/2021|1.11|0.8696|231.07M|229.85M|2021-04-22|Apr 22, 2021|03/2021|1.06|0.7384|226.54M|227.56M|2021-01-21|Jan 21, 2021|12/2020|0.89|0.7129|228.65M|225.46M|2020-10-28|Oct 28, 2020|09/2020|0.7|0.6434|223.77M|229.05M|2020-07-29|Jul 29, 2020|06/2020|0.8|0.21|228.69M|215.56M|2020-04-29|Apr 29, 2020|03/2020|-0.33|0.5|203.87M|214.49M|2020-01-23|Jan 23, 2020|12/2019|0.91|0.73|223.07M|219.93M 2021-12-04 09:25:21|02308|101884|/equities/one-gas-inc|R2000VALUE||USD|Utilities|Gas Utilities|United States|US68235P1084|3700|One Gas Inc Stock Price Today OGS Live Ticker - Investing.com|3.57B|3570000000|66.59|262,370|-14.74%|62.52-82.2|66.07-66.9|66.24|53587508|0.5|17.37|1.7B|1700000000|3.81|2.32|3.50%|Feb 23, 2022|2022-02-23||||||||||30|2021-11-01|Nov 01, 2021|09/2021|0.38|0.384|273.92M|247.24M|2021-08-02|Aug 02, 2021|06/2021|0.56|0.5128|315.65M|279.14M|2021-05-03|May 03, 2021|03/2021|1.79|1.81|625.29M|589.86M|2021-02-25|Feb 25, 2021|12/2020|1.09|1.07|484.17M|478.98M|2020-11-02|Nov 02, 2020|09/2020|0.39|0.3482|244.64M|242.4M|2020-07-27|Jul 27, 2020|06/2020|0.48|0.46|273.29M|274.48M|2020-04-27|Apr 27, 2020|03/2020|1.72|1.79|528.17M|604.42M|2020-02-19|Feb 19, 2020|12/2019|0.96|0.95|452.61M|467.92M 2021-12-04 09:25:25|02309|15333|/equities/acxiom-inc|R2000VALUE||USD|Information Technology|IT Services|United States|US53815P1084|1200|Acxiom Stock Price Today RAMP Live Ticker - Investing.com|3.05B|3050000000|44.77|422,353|-27.98%|38.5-87.38|44.27-45.24|45.46|68093122|1.17|-|485.25M|485250000|-0.51|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.26|0.0482|127M|124.16M|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.0166|119.04M|111.99M|2021-05-25|May 25, 2021|03/2021|0.04|0.0236|119.18M|116.16M|2021-02-08|Feb 08, 2021|12/2020|0.14|0.0677|119.75M|113.12M|2020-11-09|Nov 09, 2020|09/2020|0.03|-0.0743|104.66M|100.4M|2020-08-10|Aug 10, 2020|06/2020|0.01|-0.15|99.44M|88.58M|2020-05-21|May 21, 2020|03/2020|-0.05|-0.15|105.7M|100.96M|2020-02-05|Feb 05, 2020|12/2019|-0.03|-0.09|102.22M|102.06M 2021-12-04 09:25:28|02310|15306|/equities/ameris-bancorp|R2000VALUE||USD|Financial|Banks|United States|US03076K1088|2671|Ameris Stock Price Today ABCB Live Ticker - Investing.com|3.38B|3380000000|48.77|351,290|37.57%|35.14-59.85|48.28-50.01|49.69|69376438|1.3|8.75|512.6M|512600000|5.58|0.60|1.21%|Jan 28, 2022|2022-01-28||||||||||30|2021-10-28|Oct 28, 2021|09/2021|1.2|1.18|240.25M|245.1M|2021-07-22|Jul 22, 2021|06/2021|1.25|1.2|251.09M|263.83M|2021-04-22|Apr 22, 2021|03/2021|1.66|1.13|272.9M|260.93M|2021-01-28|Jan 28, 2021|12/2020|1.47|1.16|276.91M|274.68M|2020-10-22|Oct 22, 2020|09/2020|1.69|0.8943|323.28M|270.66M|2020-07-27|Jul 27, 2020|06/2020|0.61|0.6|293.27M|222.66M|2020-04-23|Apr 23, 2020|03/2020|0.56|0.76|225.57M|209.29M|2020-01-23|Jan 23, 2020|12/2019|0.96|0.96|212.68M|211.06M 2021-12-04 09:25:31|02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US29670E1073|33|Essential Properties Realty Trust Inc Stock Price Today EPRT Live Ticker - Investing.com|3.34B|3340000000|27.39|682,737|29.63%|19.74-32.92|27.09-27.61|27.45|122108805|1.42|44.14|206.33M|206330000|0.62|1.00|3.64%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.23|0.2|54.93M|54.04M|2021-07-28|Jul 28, 2021|06/2021|0.2|0.17|53.15M|48.4M|2021-05-03|May 03, 2021|03/2021|0.14|0.09|45.43M|43.63M|2021-02-23|Feb 23, 2021|12/2020|0.05|0.16|38.99M|42.89M|2020-11-04|Nov 04, 2020|09/2020|0.13|0.15|40.8M|38.93M|2020-08-05|Aug 05, 2020|06/2020|0.11|0.11|36.47M|39.7M|2020-05-11|May 11, 2020|03/2020|0.15|0.17|39.54M|40.37M|2020-03-02|Mar 02, 2020|12/2019|0.18|0.17|37.83M|38.39M 2021-12-04 09:25:35|02312|16876|/equities/potlatch-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7376301039|1316|Potlatch Stock Price Today PCH Live Ticker - Investing.com|3.81B|3810000000|56.82|409,889|25.02%|44.87-65.67|56.01-57.02|56.3|67100706|1.22|7.93|1.43B|1430000000|7.16|1.64|2.91%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.92|0.8233|287.33M|287.97M|2021-07-26|Jul 26, 2021|06/2021|2.77|2.6|447.5M|428.15M|2021-04-26|Apr 26, 2021|03/2021|1.94|1.84|354.19M|349.33M|2021-02-01|Feb 01, 2021|12/2020|1.48|1.39|337.45M|322.68M|2020-10-26|Oct 26, 2020|09/2020|1.2|1.09|313.05M|309.83M|2020-07-27|Jul 27, 2020|06/2020|0.04|0.04|181.56M|176.46M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.11|208.88M|195.91M|2020-02-03|Feb 03, 2020|12/2019|0.17|0.13|203.5M|213.69M 2021-12-04 09:25:38|02313|15461|/equities/associated-banc-corp|R2000VALUE||USD|Financial|Banks|United States|US0454871056|4006|Associated Banc-Corp Stock Price Today ASB Live Ticker - Investing.com|3.25B|3250000000|22.03|1,247,658|35.74%|16.11-24.06|21.89-22.48|22.44|147418324|1.13|10.73|555.06M|555060000|2.09|0.80|3.57%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.55|0.4425|266M|263.05M|2021-07-22|Jul 22, 2021|06/2021|0.56|0.4964|253M|259.66M|2021-04-22|Apr 22, 2021|03/2021|0.58|0.446|271M|261.95M|2021-01-21|Jan 21, 2021|12/2020|0.4|0.3049|272.75M|273.3M|2020-10-22|Oct 22, 2020|09/2020|0.24|0.232|258M|268.77M|2020-07-23|Jul 23, 2020|06/2020|0.26|0.17|444.36M|295.36M|2020-04-23|Apr 23, 2020|03/2020|0.28|0.11|301M|294.55M|2020-01-23|Jan 23, 2020|12/2019|0.44|0.44|293M|299.3M 2021-12-04 09:25:42|02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US03784Y2000|66|Apple Hospitality REIT Inc Stock Price Today APLE Live Ticker - Investing.com|3.43B|3430000000|15.02|2,009,865|15.54%|12.29-17.44|14.91-15.27|15.19|228354214|1.24|-|817.24M|817240000|-0.21|0.04|0.26%|Feb 24, 2022|2022-02-24||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.14|0.065|277.16M|250.89M|2021-08-05|Aug 05, 2021|06/2021|0.09|-0.01|247.4M|213.01M|2021-05-06|May 06, 2021|03/2021|-0.21|-0.13|158.71M|151.78M|2021-02-23|Feb 23, 2021|12/2020|-0.23|-0.1425|133.97M|144.08M|2020-11-05|Nov 05, 2020|09/2020|-0.18|-0.14|148.83M|143.82M|2020-08-06|Aug 06, 2020|06/2020|-0.35|-0.35|81.08M|90.59M|2020-05-18|May 18, 2020|03/2020|-0.01|0.04|238.01M|250.71M|2020-02-24|Feb 24, 2020|12/2019|0.11|0.12|289.97M|288.96M 2021-12-04 09:25:46|02315|15362|/equities/altra-holdings|R2000VALUE||USD|Industrials|Machinery|United States|US02208R1068|9114|Altra Stock Price Today AIMC Live Ticker - Investing.com|3.5B|3500000000|53.92|217,905|-1.01%|50.12-68.07|53.16-55.13|54.43|64919625|2.39|23.99|1.88B|1880000000|2.25|0.32|0.59%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.8|0.812|469.3M|471.06M|2021-07-23|Jul 23, 2021|06/2021|0.89|0.815|488.6M|467.86M|2021-04-29|Apr 29, 2021|03/2021|0.86|0.7633|472.1M|461.73M|2021-02-12|Feb 12, 2021|12/2020|0.76|0.69|453.2M|431.77M|2020-10-23|Oct 23, 2020|09/2020|0.87|0.46|437.8M|393.81M|2020-07-24|Jul 24, 2020|06/2020|0.6|0.38|400.8M|368.01M|2020-04-30|Apr 30, 2020|03/2020|0.65|0.53|434.2M|416.1M|2020-02-13|Feb 13, 2020|12/2019|0.66|0.64|441.9M|440.8M 2021-12-04 09:25:49|02316|21205|/equities/gatx-corp|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US3614481030|1904|GATX Stock Price Today GATX Live Ticker - Investing.com|3.58B|3580000000|100.81|123,518|23.35%|80.75-107.13|99.69-101.85|100.03|35478446|0.91|35.90|1.24B|1240000000|2.79|2.00|2.00%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.11|1.07|313.5M|315.72M|2021-07-20|Jul 20, 2021|06/2021|1.35|1.03|317.1M|309.17M|2021-04-20|Apr 20, 2021|03/2021|1.02|0.89|305.8M|303.43M|2021-01-28|Jan 28, 2021|12/2020|0.5|0.885|304.9M|301.53M|2020-10-20|Oct 20, 2020|09/2020|1.7|0.9175|304.4M|293.5M|2020-07-21|Jul 21, 2020|06/2020|1.11|0.94|300.5M|331.4M|2020-05-04|May 04, 2020|03/2020|1.31|1.24|308.9M|310.2M|2020-01-23|Jan 23, 2020|12/2019|1.36|1.05|356.7M|359.2M 2021-12-04 09:25:52|02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US00402L1070|22000|Academy Sports Outdoors Inc Stock Price Today ASO Live Ticker - Investing.com|3.67B|3670000000|41.26|2,719,065|154.69%|15.69-51.08|40.75-43.64|43.06|88996426|-|7.45|6.32B|6320000000|5.54|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||9|2021-09-09|Sep 09, 2021|07/2021|2.34|1.42|1.79B|1.66B|2021-06-08|Jun 08, 2021|04/2021|1.89|0.8257|1.58B|1.58B|2021-03-30|Mar 30, 2021|01/2021|1.09|0.5032|1.6B|1.58B|2020-12-10|Dec 10, 2020|10/2020|0.91|0.3556|1.35B|1.25B|2020-12-10|Dec 10, 2020|10/2019|0.38|--|1.15B|--|2020-09-30|Sep 30, 2020|07/2020|1.73|--|1.61B|--|2020-09-09|Sep 09, 2020|01/2020|1.9|--|1.61B|--|2020-09-09|Sep 09, 2020|04/2020|-0.11|--|1.14B|-- 2021-12-04 09:25:56|02318|39182|/equities/kennametal|R2000VALUE||USD|Industrials|Machinery|United States|US4891701009|8635|Kennametal Stock Price Today KMT Live Ticker - Investing.com|2.99B|2990000000|35.77|543,850|-0.17%|32.5-43.04|35.2-35.99|35.77|83645026|2.06|26.96|1.92B|1920000000|1.33|0.80|2.24%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.44|0.3775|483.51M|487.32M|2021-08-02|Aug 02, 2021|06/2021|0.53|0.4023|515.97M|514.21M|2021-05-03|May 03, 2021|03/2021|0.32|0.1939|484.66M|473.63M|2021-02-01|Feb 01, 2021|12/2020|0.16|0.0894|440.51M|423.03M|2020-11-02|Nov 02, 2020|09/2020|0.03|0.0411|400.31M|386.35M|2020-08-03|Aug 03, 2020|06/2020|0.15|0.12|379.05M|397.54M|2020-05-04|May 04, 2020|03/2020|0.46|0.3|483.08M|509.01M|2020-02-03|Feb 03, 2020|12/2019|0.17|0.19|505.08M|519.21M 2021-12-04 09:26:00|02319|20591|/equities/ormat-technologies-inc|R2000VALUE||USD|Utilities|Independent Power and Renewable Electricity Producers|United States|US6866881021|1402|Ormat Stock Price Today ORA Live Ticker - Investing.com|4.34B|4340000000|77.46|311,618|1.65%|63.71-128.87|76.68-79.69|79.26|56001501|0.36|68.85|651.47M|651470000|1.15|0.48|0.61%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.26|0.1886|158.84M|162.09M|2021-08-04|Aug 04, 2021|06/2021|0.23|0.252|146.9M|148.79M|2021-05-05|May 05, 2021|03/2021|0.27|0.4063|166.4M|167.9M|2021-02-24|Feb 24, 2021|12/2020|0.39|0.3399|179.4M|182.82M|2020-11-03|Nov 03, 2020|09/2020|0.31|0.2751|158.95M|163.03M|2020-08-04|Aug 04, 2020|06/2020|0.45|0.37|174.9M|168.63M|2020-05-11|May 11, 2020|03/2020|0.51|0.5|192.1M|186.91M|2020-02-25|Feb 25, 2020|12/2019|0.24|0.51|192.44M|184.41M 2021-12-04 09:26:04|02320|103927|/equities/northstar-at-mgt|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US25401T1088|300|Digitalbridge Group Inc Stock Price Today DBRG Live Ticker - Investing.com|4.9B|4900000000|7.910|3,817,706|68.66%|4.34-8.695|7.72-8.02|7.99|619429936|1.96|-|1.05B|1050000000|-0.54|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.08|-0.094|252.17M|235.28M|2021-08-05|Aug 05, 2021|06/2021|-0.29|-0.1133|237.19M|333M|2021-05-06|May 06, 2021|03/2021|-0.56|-0.1625|316M|378.33M|2021-02-25|Feb 25, 2021|12/2020|-0.3|-0.32|338.84M|361.41M|2020-11-06|Nov 06, 2020|09/2020|-0.22|-0.205|316.68M|395.5M|2020-08-07|Aug 07, 2020|06/2020|-4.33|-0.29|372.37M|408.9M|2020-05-08|May 08, 2020|03/2020|-0.76|-0.12|507.51M|522.3M|2020-02-28|Feb 28, 2020|12/2019|-0.06|-0.17|552.36M|557M 2021-12-04 09:26:06|02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||CAD|Utilities|Gas Utilities|Canada|CA11275Q1072|0|Brookfield Infrastructure Corp Stock Price Today BIPC Live Ticker - Investing.com|5.76B|5760000000|76.98|219,880|-9.56%|72.91-100.57|75.24-77.05|75.66|74719601|-|-|2.06B|2060000000|-|2.60|3.43%|-|1970-01-01||||||||||0|||||||| 2021-12-04 09:26:10|02322|17153|/equities/simmons-first-nat|R2000VALUE||USD|Financial|Banks|United States|US8287302009|2923|Simmons First National Stock Price Today SFNC Live Ticker - Investing.com|3.42B|3420000000|29.81|452,470|46.13%|20.47-33.43|29.66-30.18|29.83|114829595|0.82|11.75|427.37M|427370000|2.54|0.72|2.41%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.73|0.57|193.79M|191.88M|2021-07-27|Jul 27, 2021|06/2021|0.69|0.5183|194.46M|190.5M|2021-04-20|Apr 20, 2021|03/2021|0.59|0.515|191.8M|195.33M|2021-01-26|Jan 26, 2021|12/2020|0.57|0.42|199.02M|198.5M|2020-10-19|Oct 19, 2020|09/2020|0.63|0.4217|225.46M|208.62M|2020-07-21|Jul 21, 2020|06/2020|0.55|0.3|213.91M|205.15M|2020-04-21|Apr 21, 2020|03/2020|0.65|0.44|214.2M|212.08M|2020-01-23|Jan 23, 2020|12/2019|0.66|0.6|212.7M|206.15M 2021-12-04 09:26:14|02323|15651|/equities/cathay-general|R2000VALUE||USD|Financial|Banks|United States|US1491501045|1205|Cathay Stock Price Today CATY Live Ticker - Investing.com|3.3B|3300000000|42.72|317,434|45.21%|29.61-46.42|42.39-43.66|43.27|77223495|1.37|11.53|358.81M|358810000|3.71|1.36|3.14%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.93|0.906|164.7M|164.29M|2021-07-26|Jul 26, 2021|06/2021|0.97|0.83|160.58M|155.8M|2021-04-26|Apr 26, 2021|03/2021|0.92|0.772|151.82M|151.58M|2021-01-27|Jan 27, 2021|12/2020|0.89|0.7627|151.27M|150.26M|2020-10-26|Oct 26, 2020|09/2020|0.71|0.608|147.48M|148.01M|2020-07-27|Jul 27, 2020|06/2020|0.68|0.57|150.08M|145.43M|2020-04-27|Apr 27, 2020|03/2020|0.59|0.67|146.1M|146.24M|2020-01-22|Jan 22, 2020|12/2019|0.84|0.83|149.86M|152.67M 2021-12-04 09:26:18|02324|21148|/equities/allete-inc|R2000VALUE||USD|Utilities|Electric Utilities|United States|US0185223007|1357|Allete Stock Price Today ALE Live Ticker - Investing.com|3.22B|3220000000|61.21|289,769|6.56%|56.84-73.1|60.07-61.42|60.94|52572466|0.53|20.63|1.34B|1340000000|2.95|2.52|4.14%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.53|0.706|345.4M|300.2M|2021-08-04|Aug 04, 2021|06/2021|0.53|0.52|335.6M|282.9M|2021-05-06|May 06, 2021|03/2021|0.99|1.09|339.2M|318M|2021-02-17|Feb 17, 2021|12/2020|0.9|0.746|320.4M|300.65M|2020-11-09|Nov 09, 2020|09/2020|0.78|0.642|293.9M|292.9M|2020-08-05|Aug 05, 2020|06/2020|0.39|0.62|243.2M|290.75M|2020-05-06|May 06, 2020|03/2020|1.28|1.15|311.6M|330.75M|2020-02-13|Feb 13, 2020|12/2019|1|0.92|304.6M|356.6M 2021-12-04 09:26:22|02325|48421|/equities/veracyte-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US92337F1075|320|Veracyte Inc Stock Price Today VCYT Live Ticker - Investing.com|2.56B|2560000000|36.09|486,915|-35.44%|32.87-86.03|35.6-41.07|39.22|71043062|0.83|-|186.71M|186710000|-1.14|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.17|60.37M|54M|2021-07-29|Jul 29, 2021|06/2021|-0.13|-0.2515|55.11M|48.07M|2021-05-10|May 10, 2021|03/2021|-0.66|-0.12|36.7M|32.67M|2021-02-17|Feb 17, 2021|12/2020|-0.14|-0.0966|34.54M|32.21M|2020-11-02|Nov 02, 2020|09/2020|-0.08|-0.21|31.12M|23.88M|2020-07-30|Jul 30, 2020|06/2020|-0.22|-0.26|20.7M|17.08M|2020-05-06|May 06, 2020|03/2020|-0.24|-0.19|31.12M|30.61M|2020-02-25|Feb 25, 2020|12/2019|-0.15|-0.08|29.73M|29.57M 2021-12-04 09:26:26|02326|20880|/equities/laclede-group-inc|R2000VALUE||USD|Utilities|Gas Utilities|United States|US84857L1017|3583|Laclede Stock Price Today SR Live Ticker - Investing.com|3.19B|3190000000|61.74|355,546|-3.95%|59.29-77.95|60.4-61.82|60.71|51689433|0.33|12.23|2.24B|2240000000|4.96|2.74|4.51%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-22|Nov 22, 2021|09/2021|-0.32|-0.695|290.2M|254.89M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.0305|327.8M|324.78M|2021-05-07|May 07, 2021|03/2021|3.71|3.09|1.1B|771.76M|2021-02-04|Feb 04, 2021|12/2020|1.42|1.32|512.6M|592.36M|2020-11-18|Nov 18, 2020|09/2020|-0.37|-0.4063|251.9M|250.22M|2020-08-05|Aug 05, 2020|06/2020|0.07|0.07|321.1M|313.51M|2020-05-08|May 08, 2020|03/2020|2.75|2.95|715.5M|783.62M|2020-02-05|Feb 05, 2020|12/2019|1.33|1.3|566.9M|613.26M 2021-12-04 09:26:30|02327|20578|/equities/group-1-automotive-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3989051095|12337|Group 1 Automotive Stock Price Today GPI Live Ticker - Investing.com|3.52B|3520000000|201.43|171,995|58.91%|115.19-211.79|199.03-204.83|202.68|17480108|1.71|6.61|13.21B|13210000000|30.67|1.40|0.69%|Feb 10, 2022|2022-02-10||||||||||32|2021-10-28|Oct 28, 2021|09/2021|9.62|9.09|3.51B|3.42B|2021-07-29|Jul 29, 2021|06/2021|10.31|8.2|3.7B|3.31B|2021-04-29|Apr 29, 2021|03/2021|5.57|4.43|3.01B|2.68B|2021-02-04|Feb 04, 2021|12/2020|5.66|5.82|2.99B|3.01B|2020-10-29|Oct 29, 2020|09/2020|6.97|6.15|3.04B|3.01B|2020-07-30|Jul 30, 2020|06/2020|3.77|0.68|2.13B|2.15B|2020-05-05|May 05, 2020|03/2020|1.66|1.32|2.69B|2.58B|2020-02-05|Feb 05, 2020|12/2019|3.01|2.71|3.11B|3.02B 2021-12-04 09:26:34|02328|8308|/equities/fed-investors|R2000VALUE||USD|Financial|Capital Markets|United States|US3142111034|1986|Federated Investors Stock Price Today FHI Live Ticker - Investing.com|3.2B|3200000000|34.48|514,021|17.68%|26.37-36.26|34.05-35.26|34.94|92891306|1.08|11.23|1.68B|1680000000|3.11|1.08|3.09%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.7188|326.59M|335.62M|2021-07-29|Jul 29, 2021|06/2021|0.56|0.6647|311.04M|314.4M|2021-04-29|Apr 29, 2021|03/2021|0.75|0.7785|341.17M|341.18M|2021-01-28|Jan 28, 2021|12/2020|0.93|0.7932|363.92M|354.07M|2020-10-29|Oct 29, 2020|09/2020|0.85|0.7166|364.46M|354.91M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.63|360.71M|353.34M|2020-04-30|Apr 30, 2020|03/2020|0.63|0.69|359.18M|359.3M|2020-01-30|Jan 30, 2020|12/2019|0.81|0.7|358.03M|353.18M 2021-12-04 09:26:38|02329|7975|/equities/consol-energy|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US12653C1080|451|Consol Energy Stock Price Today CNX Live Ticker - Investing.com|2.84B|2840000000|13.44|3,174,874|51.35%|9.02-16.08|13.19-13.78|13.39|211199776|1.44|-|1.72B|1720000000|-4.35|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.7382|0.3231|-880.26M|415.37M|2021-07-29|Jul 29, 2021|06/2021|0.1816|0.2448|-127.21M|389.63M|2021-04-29|Apr 29, 2021|03/2021|0.3554|0.2838|473.07M|406.57M|2021-01-28|Jan 28, 2021|12/2020|0.2078|0.149|626.7M|384.81M|2020-10-29|Oct 29, 2020|09/2020|0.0293|0.0028|66.08M|293.31M|2020-07-30|Jul 30, 2020|06/2020|0.1263|0.04|148.84M|324.22M|2020-04-27|Apr 27, 2020|03/2020|0.6053|0.14|416.36M|386.04M|2020-01-30|Jan 30, 2020|12/2019|0.1194|0.04|508.99M|385.92M 2021-12-04 09:26:41|02330|20139|/equities/california-water-service-group|R2000VALUE||USD|Utilities|Water Utilities|United States|US1307881029|1192|California Water Service Stock Price Today CWT Live Ticker - Investing.com|3.44B|3440000000|65.36|226,480|33.12%|49.04-68.4|64.4-65.56|65.31|52608000|0.14|636.43|806.73M|806730000|0.1|0.92|1.41%|Feb 24, 2022|2022-02-24||||||||||32|2021-10-28|Oct 28, 2021|09/2021|1.2|0.8647|256.72M|334.83M|2021-07-29|Jul 29, 2021|06/2021|0.75|0.4248|213.12M|202.09M|2021-04-29|Apr 29, 2021|03/2021|-0.06|-0.018|147.74M|69.68M|2021-02-25|Feb 25, 2021|12/2020|0.31|0.26|189.15M|172.92M|2020-11-06|Nov 06, 2020|09/2020|1.94|1.24|304.11M|286.61M|2020-07-30|Jul 30, 2020|06/2020|0.11|0.59|175.48M|228.74M|2020-04-30|Apr 30, 2020|03/2020|-0.42|0.00|125.56M|69.33M|2020-02-27|Feb 27, 2020|12/2019|0.24|0.31|176.88M|176.54M 2021-12-04 09:26:46|02331|20817|/equities/callaway-golf-comp|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US1311931042|4200|Callaway Golf Stock Price Today ELY Live Ticker - Investing.com|4.72B|4720000000|25.40|1,802,435|11.26%|22.41-37.75|24.96-26.57|26.48|186013802|1.94|12.36|2.8B|2800000000|2.14|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.09|0.0578|856M|845.6M|2021-08-09|Aug 09, 2021|06/2021|0.47|0.0089|913.64M|755.21M|2021-05-10|May 10, 2021|03/2021|2.19|0.1167|651.62M|562.99M|2021-02-10|Feb 10, 2021|12/2020|-0.43|-0.195|375M|337.44M|2020-10-27|Oct 27, 2020|09/2020|0.54|0.3111|476M|445.62M|2020-08-06|Aug 06, 2020|06/2020|-1.78|-0.04|297M|286.33M|2020-05-07|May 07, 2020|03/2020|0.3|0.35|442.28M|459.19M|2020-02-10|Feb 10, 2020|12/2019|-0.31|-0.24|311.94M|305.49M 2021-12-04 09:26:49|02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US78573L1061|38|Sabra Stock Price Today SBRA Live Ticker - Investing.com|2.99B|2990000000|13.06|2,426,315|-26.46%|12.52-19.01|12.95-13.23|13.15|228678092|1.44|-|584.84M|584840000|-0.23|1.20|9.13%|Feb 21, 2022|2022-02-21||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.05|0.1383|128.59M|151.57M|2021-08-04|Aug 04, 2021|06/2021|-0.61|0.154|152.93M|152.94M|2021-05-05|May 05, 2021|03/2021|0.16|0.1725|152.37M|149.87M|2021-02-22|Feb 22, 2021|12/2020|0.18|0.185|152.05M|152.2M|2020-11-05|Nov 05, 2020|09/2020|0.18|0.178|143.25M|151.16M|2020-08-05|Aug 05, 2020|06/2020|0.14|0.15|153.92M|145.92M|2020-05-06|May 06, 2020|03/2020|0.17|0.2|149.35M|153.14M|2020-02-24|Feb 24, 2020|12/2019|0.2|0.2|151.37M|148.89M 2021-12-04 09:26:53|02333|52734|/equities/wmi-holdings|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US62482R1077|9800|Mr. Cooper Group Inc Stock Price Today COOP Live Ticker - Investing.com|3.01B|3010000000|40.13|797,421|50.02%|25.81-45.27|39.93-40.87|40.68|75122633|1.59|2.47|3.65B|3650000000|16.22|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-10-28|Oct 28, 2021|09/2021|2.15|1.85|860M|658.98M|2021-07-29|Jul 29, 2021|06/2021|1.86|1.56|574M|687.33M|2021-04-29|Apr 29, 2021|03/2021|3.08|2.36|1.27B|922.71M|2021-02-23|Feb 23, 2021|12/2020|2.47|2.39|953M|871.59M|2020-10-29|Oct 29, 2020|09/2020|2.71|2.78|872M|901.4M|2020-07-30|Jul 30, 2020|06/2020|2.84|1.55|630M|519.17M|2020-04-30|Apr 30, 2020|03/2020|1.08|1.02|278M|251.75M|2020-02-25|Feb 25, 2020|12/2019|0.9975|0.82|740M|616.18M 2021-12-04 09:26:57|02334|20525|/equities/cno-financial-group-inc|R2000VALUE||USD|Financial|Insurance|United States|US12621E1038|3400|CNO Financial Stock Price Today CNO Live Ticker - Investing.com|2.85B|2850000000|23.14|891,183|3.07%|21.06-27.89|23.01-23.45|23.12|123313475|1.35|7.15|4.1B|4100000000|3.23|0.52|2.25%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6144|968.3M|958.3M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5591|1.07B|960.8M|2021-04-28|Apr 28, 2021|03/2021|0.55|0.5172|1.01B|888.19M|2021-02-09|Feb 09, 2021|12/2020|0.61|0.5928|1.08B|887.19M|2020-11-02|Nov 02, 2020|09/2020|0.79|0.5018|1.01B|876.47M|2020-08-04|Aug 04, 2020|06/2020|0.55|0.26|1.01B|865.15M|2020-05-05|May 05, 2020|03/2020|0.58|0.4|717.2M|957.5M|2020-02-11|Feb 11, 2020|12/2019|0.52|0.47|1.07B|942.8M 2021-12-04 09:27:00|02335|39234|/equities/corporate-office-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US22002T1088|406|Corporate Office Properties Stock Price Today OFC Live Ticker - Investing.com|3.01B|3010000000|26.53|531,442|1.41%|24.64-30.51|26.33-27.03|26.22|113316464|0.98|20.43|664.8M|664800000|1.28|1.10|4.20%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.24|0.2476|145.05M|143.09M|2021-07-29|Jul 29, 2021|06/2021|0.38|0.1728|142.64M|141.28M|2021-04-29|Apr 29, 2021|03/2021|-0.06|0.2231|139.91M|137.63M|2021-02-04|Feb 04, 2021|12/2020|0.73|0.3824|139.63M|134.92M|2020-10-29|Oct 29, 2020|09/2020|-0.29|-0.0034|134M|133.35M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.22|132.54M|122.65M|2020-04-30|Apr 30, 2020|03/2020|0.21|0.19|132.12M|121.43M|2020-02-06|Feb 06, 2020|12/2019|0.38|0.2|131.97M|128.88M 2021-12-04 09:27:02|02336|39157|/equities/verint-systems|R2000VALUE||USD|Information Technology|Software|United States|US92343X1000|4300|Verint Stock Price Today VRNT Live Ticker - Investing.com|3.15B|3150000000|47.96|584,331|-14.42%|41.45-77.7|46.8-48.42|47.37|65694000|0.85|-|1.09B|1090000000|-0.26|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||33|2021-12-02|Dec 02, 2021|10/2021|0.69|0.5308|226.93M|218.09M|2021-09-09|Sep 09, 2021|07/2021|0.58|0.4203|215.63M|207.85M|2021-06-09|Jun 09, 2021|04/2021|0.44|0.3538|201.94M|196.52M|2021-03-31|Mar 31, 2021|01/2021|0.98|0.3981|351.43M|344.66M|2020-12-09|Dec 09, 2020|10/2020|0.5195|0.7971|331.12M|318.22M|2020-09-09|Sep 09, 2020|07/2020|1.06|0.69|313.41M|298.78M|2020-06-09|Jun 09, 2020|04/2020|0.52|0.68|291.65M|323.29M|2020-03-31|Mar 31, 2020|01/2020|1.11|1.16|349.46M|374.43M 2021-12-04 09:27:07|02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US74112D1019|505|Prestige Brand Stock Price Today PBH Live Ticker - Investing.com|2.89B|2890000000|57.75|191,825|63.18%|34.26-63.83|57.43-58.62|57.59|50104161|0.68|16.22|1.02B|1020000000|3.55|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.02|0.9867|276.23M|261.23M|2021-08-05|Aug 05, 2021|06/2021|1.14|0.8667|269.18M|232.41M|2021-05-06|May 06, 2021|03/2021|0.79|0.7843|237.76M|230.59M|2021-02-04|Feb 04, 2021|12/2020|0.81|0.7671|238.79M|231.55M|2020-11-05|Nov 05, 2020|09/2020|0.78|0.7171|237.42M|227.43M|2020-08-06|Aug 06, 2020|06/2020|0.86|0.7|229.39M|221.27M|2020-05-07|May 07, 2020|03/2020|0.82|0.74|251.24M|239.65M|2020-02-06|Feb 06, 2020|12/2019|0.81|0.75|241.55M|240.52M 2021-12-04 09:27:12|02338|24348|/equities/unifirst-corp|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US9047081040|14000|Unifirst Stock Price Today UNF Live Ticker - Investing.com|3.7B|3700000000|195.96|65,363|5.83%|186.38-258.86|194.37-198.26|196.44|18868917|0.96|24.74|1.83B|1830000000|7.94|1.20|0.61%|Mar 30, 2022|2022-03-30||||||||||33|2021-10-20|Oct 20, 2021|08/2021|1.82|1.84|465.28M|455.41M|2021-06-30|Jun 30, 2021|05/2021|2.21|1.84|464.32M|454.28M|2021-03-31|Mar 31, 2021|02/2021|1.71|1.68|449.76M|447.3M|2021-01-06|Jan 06, 2021|11/2020|2.2|1.69|446.85M|438.46M|2020-10-21|Oct 21, 2020|08/2020|1.66|1.62|428.64M|445.33M|2020-07-01|Jul 01, 2020|05/2020|1.12|1.25|445.52M|381.67M|2020-04-01|Apr 01, 2020|02/2020|1.82|1.65|464.6M|457.48M|2020-01-08|Jan 08, 2020|11/2019|2.52|2.01|465.4M|459.19M 2021-12-04 09:27:19|02339|20858|/equities/commonwealth-reit|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2946281027|28|CommonWealth Stock Price Today EQC Live Ticker - Investing.com|3.06B|3060000000|25.24|1,135,282|-4.32%|25.12-29.29|25.2-25.93|25.69|121152468|0.18|-|58.32M|58320000|-0.2|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.04|-0.03|13.14M|14.47M|2021-07-28|Jul 28, 2021|06/2021|-0.03|-0.01|14.11M|14.8M|2021-05-04|May 04, 2021|03/2021|-0.1|0.07|14.17M|14.71M|2021-02-10|Feb 10, 2021|12/2020|-0.03|-0.01|14M|14.94M|2020-10-28|Oct 28, 2020|09/2020|-0.01|0.06|15.74M|15.95M|2020-07-29|Jul 29, 2020|06/2020|0.21|0.09|15.25M|18.69M|2020-05-04|May 04, 2020|03/2020|3.35|0.10|17.14M|25.46M|2020-02-12|Feb 12, 2020|12/2019|0.11|0.02|23.41M|24.74M 2021-12-04 09:27:23|02340|20795|/equities/abm-industries-inc|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US0009571003|114000|ABM Industries Stock Price Today ABM Live Ticker - Investing.com|3.01B|3010000000|44.73|317,778|14.93%|36.31-55.48|44.08-45.61|45.31|67241136|1.34|21.23|6.02B|6020000000|2.13|0.76|1.68%|Mar 08, 2022|2022-03-08||||||||||32|2021-09-08|Sep 08, 2021|07/2021|0.9|0.8117|1.54B|1.5B|2021-06-08|Jun 08, 2021|04/2021|0.82|0.7133|1.5B|1.48B|2021-03-09|Mar 09, 2021|01/2021|1.01|0.614|1.49B|1.48B|2020-12-16|Dec 16, 2020|10/2020|0.69|0.7033|1.48B|1.43B|2020-09-08|Sep 08, 2020|07/2020|0.75|0.42|1.39B|1.47B|2020-06-17|Jun 17, 2020|04/2020|0.6|0.29|1.5B|1.49B|2020-03-04|Mar 04, 2020|01/2020|0.39|0.3|1.61B|1.6B|2019-12-18|Dec 18, 2019|10/2019|0.66|0.63|1.65B|1.67B 2021-12-04 09:27:26|02341|20992|/equities/greatbatch-inc|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US45826H1095|7500|Greatbatch Stock Price Today ITGR Live Ticker - Investing.com|2.65B|2650000000|80.23|130,911|5.82%|73.32-101.61|78.44-83.41|81.78|33018867|1.36|30.73|1.18B|1180000000|2.66|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8367|305.57M|303.23M|2021-07-29|Jul 29, 2021|06/2021|1.07|0.8133|312.02M|294.17M|2021-04-29|Apr 29, 2021|03/2021|0.97|0.7267|290.47M|284.2M|2021-02-18|Feb 18, 2021|12/2020|0.71|0.51|268.96M|263.77M|2020-10-29|Oct 29, 2020|09/2020|0.5|0.2667|235.94M|235.23M|2020-07-30|Jul 30, 2020|06/2020|0.32|0.21|240.12M|241.9M|2020-05-07|May 07, 2020|03/2020|1.25|0.86|328.43M|298.9M|2020-02-20|Feb 20, 2020|12/2019|1.25|1.05|325.64M|321.33M 2021-12-04 09:27:29|02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US70509V1008|53|Pebblebrook Hotel Stock Price Today PEB Live Ticker - Investing.com|2.73B|2730000000|20.64|1,196,986|8.29%|17.56-26.45|20.03-20.75|20.53|132243328|1.87|-|559.97M|559970000|-2.77|0.04|0.19%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.34|-0.355|238.81M|221.89M|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.605|163.31M|154.98M|2021-04-29|Apr 29, 2021|03/2021|-0.98|-0.92|83.64M|85M|2021-02-23|Feb 23, 2021|12/2020|-1.39|-0.9325|74.21M|81.94M|2020-10-29|Oct 29, 2020|09/2020|-1.06|-0.9167|76.98M|76.43M|2020-07-30|Jul 30, 2020|06/2020|-1.06|-0.9|22.59M|23.18M|2020-05-07|May 07, 2020|03/2020|0.26|0.35|269.11M|280.27M|2020-02-20|Feb 20, 2020|12/2019|0.08|0.03|379.41M|369.88M 2021-12-04 09:27:34|02343|20889|/equities/northwestern-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US6680743050|1530|NorthWestern Stock Price Today NWE Live Ticker - Investing.com|3.32B|3320000000|55.70|472,986|-1.99%|53.16-70.8|55.21-56.29|55.72|59639653|0.5|15.08|1.34B|1340000000|3.69|2.48|4.45%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.65|0.5714|325.96M|291.03M|2021-07-27|Jul 27, 2021|06/2021|0.56|0.4581|298.22M|269.06M|2021-04-21|Apr 21, 2021|03/2021|1.26|1.17|400.8M|376.77M|2021-02-11|Feb 11, 2021|12/2020|1.29|1.29|313.45M|359.5M|2020-10-21|Oct 21, 2020|09/2020|0.59|0.5786|280.61M|289.03M|2020-07-28|Jul 28, 2020|06/2020|0.42|0.48|269.36M|257.28M|2020-04-22|Apr 22, 2020|03/2020|1.06|1.27|335.26M|383.4M|2020-02-12|Feb 12, 2020|12/2019|1.19|1.18|328.13M|329.22M 2021-12-04 09:27:38|02344|16633|/equities/herman-miller|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US6005441000|7600|Herman Miller Stock Price Today MLKN Live Ticker - Investing.com|2.9B|2900000000|38.31|601,054|1.51%|32.67-51.24|37.85-38.88|38.34|75773618|1.26|50.56|2.63B|2630000000|0.76|0.75|1.96%|Mar 29, 2022|2022-03-29||||||||||32|2021-09-29|Sep 29, 2021|08/2021|0.49|0.495|789.7M|648.2M|2021-06-28|Jun 28, 2021|05/2021|0.56|0.39|621.5M|583M|2021-03-17|Mar 17, 2021|02/2021|0.65|0.5767|590.5M|587.27M|2020-12-16|Dec 16, 2020|11/2020|0.89|0.56|626.3M|585.33M|2020-09-16|Sep 16, 2020|08/2020|1.24|0.2633|626.8M|524.83M|2020-06-29|Jun 29, 2020|05/2020|0.11|-0.2|475.7M|446.47M|2020-03-18|Mar 18, 2020|02/2020|0.74|0.7|665.7M|679.45M|2019-12-18|Dec 18, 2019|11/2019|0.88|0.87|674.2M|696.13M 2021-12-04 09:27:42|02345|7890|/equities/piper-jaffray-co|R2000VALUE||USD|Financial|Capital Markets|United States|US7240781002|1511|Piper Jaffray Stock Price Today PIPR Live Ticker - Investing.com|3.02B|3020000000|168.88|71,216|81.1%|89.34-193.6|166.21-172.15|171.02|17878195|1.38|14.04|1.8B|1800000000|12.18|2.20|1.29%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|4.55|3.65|440.33M|403.85M|2021-07-30|Jul 30, 2021|06/2021|5.37|3.45|492.67M|388.92M|2021-04-30|Apr 30, 2021|03/2021|4.13|3.12|413.75M|358.99M|2021-02-04|Feb 04, 2021|12/2020|4.17|2.39|399.57M|309.84M|2020-10-30|Oct 30, 2020|09/2020|2.38|1.42|297.8M|254.53M|2020-07-31|Jul 31, 2020|06/2020|1.93|1.18|292.67M|237.04M|2020-05-01|May 01, 2020|03/2020|1.48|1.07|244.92M|224.38M|2020-01-31|Jan 31, 2020|12/2019|2.89|1.9|276.38M|228.24M 2021-12-04 09:27:46|02346|16025|/equities/enstar-group-ltd|R2000VALUE||USD|Financial|Insurance|United States|BMG3075P1014|1189|Enstar Stock Price Today ESGR Live Ticker - Investing.com|4.12B|4120000000|231.44|49,345|20.4%|192.99-269.12|230.4-234.84|233.96|17820158|0.62|4.46|1.59B|1590000000|51.89|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-10.68|--|63.53M|--|2021-08-05|Aug 05, 2021|06/2021|17.28|--|64.56M|--|2021-05-07|May 07, 2021|03/2021|8.38|--|103.0M|--|2021-03-01|Mar 01, 2021|12/2020|36.9|--|155.6M|--|2020-11-06|Nov 06, 2020|09/2020|28.24|--|793.1M|--|2020-08-10|Aug 10, 2020|06/2020|36.65|--|1.21B|--|2020-05-07|May 07, 2020|03/2020|-23.98|--|287.9M|--|2020-02-27|Feb 27, 2020|12/2019|8.89|--|533.2M|-- 2021-12-04 09:27:49|02347|1055123|/equities/cannae|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US13765N1072|14509|Cannae Holdings Inc Stock Price Today CNNE Live Ticker - Investing.com|2.63B|2630000000|29.57|490,634|-28.82%|29.16-46.44|29.19-29.86|29.71|88912864|0.67|7.75|730.7M|730700000|3.83|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-1.36|0.085|186M|194.2M|2021-08-06|Aug 06, 2021|06/2021|1.94|0.01|202.4M|177M|2021-05-10|May 10, 2021|03/2021|-2.55|-0.145|171.9M|158.7M|2021-02-22|Feb 22, 2021|12/2020|5.8|-0.09|170.4M|179.35M|2020-11-09|Nov 09, 2020|09/2020|1.44|0.00|139.7M|139.4M|2020-08-07|Aug 07, 2020|06/2020|5.87|0.02|102.6M|109.7M|2020-05-07|May 07, 2020|03/2020|8.17|0.05|173M|243.2M|2020-02-21|Feb 21, 2020|12/2019|0.33|0.21|278.5M|302.9M 2021-12-04 09:27:52|02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US75972A3014|895|Renewable Energy Stock Price Today REGI Live Ticker - Investing.com|2.31B|2310000000|46.03|806,631|-21.56%|45.06-117|45.34-48.18|47.24|50270502|0.78|12.64|3.44B|3440000000|3.64|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.83|1.17|1.01B|901.07M|2021-08-04|Aug 04, 2021|06/2021|1.62|1.28|816.22M|776.12M|2021-05-03|May 03, 2021|03/2021|0.88|0.178|539.74M|534.59M|2021-02-25|Feb 25, 2021|12/2020|0.6|0.6933|547.93M|542.63M|2020-11-05|Nov 05, 2020|09/2020|0.6|0.8189|576.05M|558.22M|2020-08-04|Aug 04, 2020|06/2020|0.02|-0.01|545.96M|508.2M|2020-04-30|Apr 30, 2020|03/2020|1.72|1.12|474.67M|476M|2020-03-05|Mar 05, 2020|12/2019|11.5|0.02|1.02B|497.15M 2021-12-04 09:27:55|02349|17427|/equities/union-first-marke|R2000VALUE||USD|Financial|Banks|United States|US04911A1079|1879|Union Bankshares Stock Price Today AUB Live Ticker - Investing.com|2.58B|2580000000|34.11|271,375|10.41%|31.18-42.45|33.78-34.59|34.15|75653113|1.26|10.11|355.64M|355640000|3.38|1.12|3.28%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.94|0.7614|170.59M|168.66M|2021-07-22|Jul 22, 2021|06/2021|1.05|0.73|172.16M|171.52M|2021-04-22|Apr 22, 2021|03/2021|0.82|0.7386|168.86M|174.71M|2021-01-26|Jan 26, 2021|12/2020|0.93|0.705|180.93M|170.15M|2020-10-22|Oct 22, 2020|09/2020|0.74|0.4614|174.69M|168.08M|2020-07-23|Jul 23, 2020|06/2020|0.39|0.23|176.04M|157.29M|2020-04-28|Apr 28, 2020|03/2020|0.0656|0.48|166.67M|160.27M|2020-01-21|Jan 21, 2020|12/2019|0.71|0.71|164.32M|166.05M 2021-12-04 09:27:59|02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US91325V1089|787|Uniti Group Inc Stock Price Today UNIT Live Ticker - Investing.com|3.14B|3140000000|13.30|1,478,837|25.95%|10.06-14.6|13.13-13.43|13.43|236070969|1.05|90.68|1.08B|1080000000|0.15|0.60|4.47%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.17|0.1669|266.75M|271.3M|2021-08-05|Aug 05, 2021|06/2021|0.2|0.2172|268.18M|270.41M|2021-05-06|May 06, 2021|03/2021|-0.02|0.0399|272.59M|271.09M|2021-03-01|Mar 01, 2021|12/2020|-0.2|0.1013|275.29M|266.99M|2020-11-09|Nov 09, 2020|09/2020|0.04|0.2075|258.77M|259.21M|2020-08-10|Aug 10, 2020|06/2020|-3.06|0.25|266.82M|263.24M|2020-05-11|May 11, 2020|03/2020|-0.41|-0.17|266.16M|265.64M|2020-03-12|Mar 12, 2020|12/2019|-0.06|0.01|268.54M|273.27M 2021-12-04 09:28:03|02351|8053|/equities/ddr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US82981J1097|323|Developers Diversified Stock Price Today SITC Live Ticker - Investing.com|3.27B|3270000000|15.39|1,488,464|48.41%|9.59-17.61|15.13-15.61|15.51|212294009|1.68|76.45|644.09M|644090000|0.2|0.48|3.09%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.12|0.0357|121.04M|121.5M|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0118|126.71M|116.67M|2021-04-22|Apr 22, 2021|03/2021|0.05|-0.0142|119.99M|110.29M|2021-02-18|Feb 18, 2021|12/2020|-0.03|-0.0076|108.47M|103.6M|2020-10-27|Oct 27, 2020|09/2020|0.01|-0.0033|95.94M|104.36M|2020-07-28|Jul 28, 2020|06/2020|-0.05|-0.05|98.26M|102.2M|2020-04-30|Apr 30, 2020|03/2020|0.15|0.06|114.1M|120.14M|2020-02-13|Feb 13, 2020|12/2019|0.05|0.02|111.79M|110.85M 2021-12-04 09:28:06|02352|40994|/equities/independent-bank-group-inc|R2000VALUE||USD|Financial|Banks|United States|US45384B1061|1513|Independent Bank Stock Price Today IBTX Live Ticker - Investing.com|3.03B|3030000000|70.50|131,727|22.84%|57.07-80.65|70.32-71.6|71|42936460|1.83|13.30|489.04M|489040000|5.3|1.44|2.03%|Jan 31, 2022|2022-01-31||||||||||29|2021-10-25|Oct 25, 2021|09/2021|1.22|1.3|145.54M|147.67M|2021-07-26|Jul 26, 2021|06/2021|1.35|1.31|145.22M|148.59M|2021-04-26|Apr 26, 2021|03/2021|1.39|1.34|148.34M|152.25M|2021-02-01|Feb 01, 2021|12/2020|1.34|1.32|152.74M|152.08M|2020-10-26|Oct 26, 2020|09/2020|1.38|1.05|157.17M|147.72M|2020-07-27|Jul 27, 2020|06/2020|1.14|0.83|153.75M|141.63M|2020-04-27|Apr 27, 2020|03/2020|1.01|1.06|137.75M|141.28M|2020-01-27|Jan 27, 2020|12/2019|1.32|1.3|146.3M|141.99M 2021-12-04 09:28:11|02353|16615|/equities/mge-energy-inc|R2000VALUE||USD|Utilities|Electric Utilities|United States|US55277P1049|701|MGE Energy Stock Price Today MGEE Live Ticker - Investing.com|2.74B|2740000000|75.69|71,614|8.13%|63-82.95|74.08-75.89|74.43|36163370|0.61|25.23|581.02M|581020000|3|1.55|2.08%|Feb 25, 2022|2022-02-25||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.97|0.92|145.87M|129.23M|2021-08-05|Aug 05, 2021|06/2021|0.63|0.615|130.73M|111.43M|2021-05-06|May 06, 2021|03/2021|0.97|0.81|167.92M|141M|2021-02-24|Feb 24, 2021|12/2020|0.44|0.505|136.51M|185.43M|2020-11-05|Nov 05, 2020|09/2020|0.88|0.885|135.21M|142.02M|2020-08-06|Aug 06, 2020|06/2020|0.53|0.48|117.04M|125.2M|2020-05-07|May 07, 2020|03/2020|0.75|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.48|--|--|-- 2021-12-04 09:28:15|02354|41286|/equities/agios-pharm|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00847X1046|562|Agios Pharm Stock Price Today AGIO Live Ticker - Investing.com|1.86B|1860000000|34.22|431,765|-24.38%|32.5-62.15|33.94-36.7|34.83|54308474|1.53|-|44.05M|44050000|-5.55|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-1.48|-1.57|0.00|2.55M|2021-07-29|Jul 29, 2021|06/2021|-1.41|-1.33|0.00|0.00|2021-04-29|Apr 29, 2021|03/2021|26.95|-1.29|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-1.41|-1.31|44.05M|39.86M|2020-11-05|Nov 05, 2020|09/2020|-1.43|-1.36|34.71M|38.12M|2020-07-30|Jul 30, 2020|06/2020|-1.31|-1.36|37.35M|37.14M|2020-04-30|Apr 30, 2020|03/2020|-0.59|-1.67|87.1M|31.12M|2020-02-13|Feb 13, 2020|12/2019|-1.6|-1.7|35.44M|33.72M 2021-12-04 09:28:18|02355|21096|/equities/avista-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US05379B1070|1920|Avista Stock Price Today AVA Live Ticker - Investing.com|2.78B|2780000000|39.28|448,674|4.97%|36.68-49.14|38.83-39.51|39.09|70768243|0.63|17.48|1.39B|1390000000|2.24|1.69|4.32%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.0567|286.75M|290.93M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.2683|287.56M|298M|2021-05-05|May 05, 2021|03/2021|0.98|0.835|399.86M|408.77M|2021-02-24|Feb 24, 2021|12/2020|0.85|0.7925|368.36M|420.76M|2020-11-04|Nov 04, 2020|09/2020|0.07|0.1238|263.56M|301.1M|2020-08-05|Aug 05, 2020|06/2020|0.26|0.32|268.34M|317.72M|2020-05-08|May 08, 2020|03/2020|0.72|0.63|377.21M|404.97M|2020-02-26|Feb 26, 2020|12/2019|0.76|0.69|353.43M|392.61M 2021-12-04 09:28:23|02356|31168|/equities/domtar-corp|R2000VALUE||CAD|Materials|Paper & Forest Products|Canada|US2575592033|6600|Domtar Corporation Stock Price Today UFS Live Ticker - Investing.com|3.6B|3600000000|71.48|2,413|80.51%|37.11-71.48|70.9-71.48|70.76|50379090|1.78|81.63|3.22B|3220000000|0.87|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||28|2021-11-04|Nov 04, 2021|09/2021|1.46|1.66|1.03B|1.05B|2021-08-05|Aug 05, 2021|06/2021|1.48|1.27|1.01B|1.04B|2021-05-06|May 06, 2021|03/2021|0.09|0.3687|944M|943.23M|2021-02-11|Feb 11, 2021|12/2020|0.4313|0.5527|1.17B|1.48B|2020-11-06|Nov 06, 2020|09/2020|0.43|-0.3192|1.46B|1.45B|2020-08-07|Aug 07, 2020|06/2020|0.4818|-0.64|1.35B|1.43B|2020-05-08|May 08, 2020|03/2020|0.1253|-0.28|1.78B|1.75B|2020-02-07|Feb 07, 2020|12/2019|0.0399|-0.03|1.66B|1.63B 2021-12-04 09:28:26|02357|20796|/equities/arbor-realty-trust|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US0389231087|522|Arbor Stock Price Today ABR Live Ticker - Investing.com|2.93B|2930000000|17.42|1,437,091|28.09%|13.48-20.74|17.4-17.82|17.67|167956754|1.87|8.24|755.78M|755780000|2.14|1.44|8.15%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.51|0.425|69.58M|101.92M|2021-07-30|Jul 30, 2021|06/2021|0.51|0.4325|81.17M|88.85M|2021-05-07|May 07, 2021|03/2021|0.55|0.4567|78.8M|75.35M|2021-02-19|Feb 19, 2021|12/2020|0.8|0.4|118.3M|67.25M|2020-10-30|Oct 30, 2020|09/2020|0.72|0.32|76.93M|51.6M|2020-07-31|Jul 31, 2020|06/2020|0.4|0.24|66.72M|44.2M|2020-05-08|May 08, 2020|03/2020|-0.54|0.03|2.31M|53.37M|2020-02-14|Feb 14, 2020|12/2019|0.34|0.33|62.37M|55.35M 2021-12-04 09:28:29|02358|17555|/equities/encore-wire-corp|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US2925621052|1289|Encore Wire Stock Price Today WIRE Live Ticker - Investing.com|2.85B|2850000000|140.54|230,331|170.69%|53.41-151.64|139.37-147.98|146.6|20256016|1.15|6.86|2.29B|2290000000|20.48|0.08|0.05%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|8.51|2.92|716.32M|587.34M|2021-07-27|Jul 27, 2021|06/2021|8.82|1.38|744.4M|456.52M|2021-04-26|Apr 26, 2021|03/2021|1.99|0.875|444.14M|384.57M|2021-02-16|Feb 16, 2021|12/2020|1.17|0.685|380.82M|334.19M|2020-10-27|Oct 27, 2020|09/2020|1.02|0.745|339.7M|337.78M|2020-07-29|Jul 29, 2020|06/2020|0.6|0.7|253.63M|283.07M|2020-04-28|Apr 28, 2020|03/2020|0.89|0.48|302.79M|297.48M|2020-02-18|Feb 18, 2020|12/2019|0.5|0.82|302.25M|308.31M 2021-12-04 09:28:33|02359|20159|/equities/old-national-bancorp|R2000VALUE||USD|Financial|Banks|United States|US6800331075|2410|Old National Bancorp Stock Price Today ONB Live Ticker - Investing.com|2.92B|2920000000|17.63|1,287,715|8.56%|15.53-21.27|17.27-17.93|17.83|165814000|0.87|9.89|428.52M|428520000|1.78|0.56|3.14%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.43|0.3657|208.4M|202.52M|2021-07-20|Jul 20, 2021|06/2021|0.41|0.4043|204.2M|205.27M|2021-04-19|Apr 19, 2021|03/2021|0.52|0.4086|206.3M|208.85M|2021-01-19|Jan 19, 2021|12/2020|0.46|0.38|222.8M|206.08M|2020-10-19|Oct 19, 2020|09/2020|0.46|0.3343|208.8M|202.08M|2020-07-20|Jul 20, 2020|06/2020|0.33|0.24|207.1M|196.97M|2020-04-20|Apr 20, 2020|03/2020|0.25|0.26|199.4M|194.57M|2020-01-21|Jan 21, 2020|12/2019|0.32|0.35|199.5M|202.74M 2021-12-04 09:28:37|02360|15776|/equities/columbia-banking|R2000VALUE||USD|Financial|Banks|United States|US1972361026|2091|Columbia Banking Stock Price Today COLB Live Ticker - Investing.com|2.53B|2530000000|32.54|749,686|-3.81%|31.95-50.68|32.31-33.4|33.16|77803515|0.74|10.62|308.68M|308680000|3.06|1.20|3.62%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.74|0.708|158.36M|150.88M|2021-07-29|Jul 29, 2021|06/2021|0.77|0.6567|149.65M|148.32M|2021-04-29|Apr 29, 2021|03/2021|0.73|0.6167|148.94M|148.16M|2021-01-28|Jan 28, 2021|12/2020|0.82|0.6|154.67M|148.18M|2020-10-29|Oct 29, 2020|09/2020|0.63|0.418|147.2M|147.18M|2020-07-23|Jul 23, 2020|06/2020|0.3278|0.25|144.9M|145.76M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.44|143.63M|145.57M|2020-01-23|Jan 23, 2020|12/2019|0.64|0.62|146.62M|147.6M 2021-12-04 09:28:41|02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8678921011|40|Sunstone Hotel Investors Stock Price Today SHO Live Ticker - Investing.com|2.41B|2410000000|10.99|2,549,113|-0.09%|10.14-13.91|10.8-11.06|11.01|219333783|1.31|-|372.62M|372620000|-0.75|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.13|-0.0718|167.42M|156.46M|2021-08-03|Aug 03, 2021|06/2021|-0.16|-0.202|117.21M|104.35M|2021-05-03|May 03, 2021|03/2021|-0.26|-0.2981|50.63M|48.67M|2021-02-11|Feb 11, 2021|12/2020|-0.19|-0.3783|37.36M|45.12M|2020-11-05|Nov 05, 2020|09/2020|-0.43|-0.3487|28.91M|52.75M|2020-08-04|Aug 04, 2020|06/2020|-0.55|-0.43|10.42M|21.42M|2020-05-08|May 08, 2020|03/2020|-0.75|-0.05|191.21M|205.01M|2020-02-18|Feb 18, 2020|12/2019|0.18|0.2|272.95M|265.07M 2021-12-04 09:28:44|02362|16361|/equities/independent-bank|R2000VALUE||USD|Financial|Banks|United States|US4538361084|1432|Independent Bank Stock Price Today INDB Live Ticker - Investing.com|2.64B|2640000000|79.87|277,211|13.48%|66.84-99.85|79.18-81.91|81.6|33049880|0.97|17.69|241.15M|241150000|4.51|1.92|2.35%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.25|1.02|116.55M|116.22M|2021-07-22|Jul 22, 2021|06/2021|1.17|1.08|118.32M|117.93M|2021-04-22|Apr 22, 2021|03/2021|1.26|1.09|120.83M|121.02M|2021-01-21|Jan 21, 2021|12/2020|1.05|1.03|118.91M|122.34M|2020-10-22|Oct 22, 2020|09/2020|1.07|0.715|120.23M|122.5M|2020-07-23|Jul 23, 2020|06/2020|0.76|0.62|119.29M|121.08M|2020-04-23|Apr 23, 2020|03/2020|0.78|1.19|120.74M|124.22M|2020-01-16|Jan 16, 2020|12/2019|1.38|1.4|133.29M|132.22M 2021-12-04 09:28:49|02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US4893981070|216|Kennedy-Wilson Stock Price Today KW Live Ticker - Investing.com|3.09B|3090000000|22.20|389,227|37.89%|16.66-24.02|22.07-22.6|22.48|139284242|1.13|7.09|428.7M|428700000|3.17|0.96|4.27%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.47|-0.0468|114.4M|123.36M|2021-08-04|Aug 04, 2021|06/2021|1.53|1.16|108.4M|114.26M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.0624|99.4M|115.8M|2021-02-24|Feb 24, 2021|12/2020|1.21|0.0714|106.5M|123.8M|2020-11-04|Nov 04, 2020|09/2020|-0.18|-0.1334|114.2M|130.75M|2020-08-05|Aug 05, 2020|06/2020|-0.3|-0.07|106.9M|127.84M|2020-05-06|May 06, 2020|03/2020|-0.07|-0.04|123.3M|118.89M|2020-02-26|Feb 26, 2020|12/2019|1.12|-0.21|142.3M|159.84M 2021-12-04 09:28:53|02364|41188|/equities/tronox-limited|R2000VALUE||USD|Materials|Chemicals|United States|GB00BJT16S69|6500|Tronox Holdings PLC Stock Price Today TROX Live Ticker - Investing.com|3.42B|3420000000|22.20|1,888,913|56.45%|12.78-26.33|22.05-22.6|22.29|153867141|2.29|14.06|3.47B|3470000000|1.59|0.40|1.79%|Mar 01, 2022|2022-03-01||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.72|0.6377|870M|905.33M|2021-07-28|Jul 28, 2021|06/2021|0.61|0.5154|927M|920.89M|2021-04-28|Apr 28, 2021|03/2021|0.43|0.2968|891M|840.52M|2021-02-17|Feb 17, 2021|12/2020|0.19|0.2008|783M|758.24M|2020-10-28|Oct 28, 2020|09/2020|0.05|0.0562|675M|643.02M|2020-07-29|Jul 29, 2020|06/2020|0.03|-0.02|578M|593.71M|2020-05-06|May 06, 2020|03/2020|0.29|0.21|722M|713.67M|2020-02-25|Feb 25, 2020|12/2019|0.14|0.12|693M|722.43M 2021-12-04 09:28:57|02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||USD|Financial|Banks|United States|PR3186727065|3317|First Bancorp Stock Price Today FBP Live Ticker - Investing.com|2.72B|2720000000|13.31|1,706,697|57.7%|8.51-14.91|13.21-13.73|13.69|204439887|1.29|11.50|461.46M|461460000|1.19|0.40|2.92%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.36|0.2807|214.69M|214.69M|2021-07-23|Jul 23, 2021|06/2021|0.33|0.2241|214.67M|204.66M|2021-04-26|Apr 26, 2021|03/2021|0.28|0.2048|207.22M|209.09M|2021-01-29|Jan 29, 2021|12/2020|0.23|0.1823|207.97M|207.61M|2020-10-30|Oct 30, 2020|09/2020|0.13|0.1474|178.63M|177.11M|2020-07-28|Jul 28, 2020|06/2020|0.09|0.07|156.1M|156.97M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.16|164.13M|165.14M|2020-01-28|Jan 28, 2020|12/2019|0.16|0.19|164.32M|170.7M 2021-12-04 09:29:01|02366|21150|/equities/belden-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US0774541066|6200|Belden Stock Price Today BDC Live Ticker - Investing.com|2.77B|2770000000|61.70|248,575|50.56%|39.63-68.87|60.94-62.6|62.03|44898477|1.34|21.67|2.27B|2270000000|2.86|0.20|0.32%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.31|1.18|631.34M|601.5M|2021-08-04|Aug 04, 2021|06/2021|1.21|0.9343|602.82M|542.83M|2021-05-05|May 05, 2021|03/2021|0.94|0.6568|536.38M|498.03M|2021-02-10|Feb 10, 2021|12/2020|0.9|0.7713|498.54M|483.83M|2020-10-28|Oct 28, 2020|09/2020|0.72|0.6075|475.84M|446.22M|2020-07-29|Jul 29, 2020|06/2020|0.46|0.28|424.81M|410.48M|2020-04-29|Apr 29, 2020|03/2020|0.67|0.67|463.53M|473.87M|2020-02-04|Feb 04, 2020|12/2019|1.2|1.07|549.69M|520.77M 2021-12-04 09:29:06|02367|16145|/equities/fulton-financial|R2000VALUE||USD|Financial|Banks|United States|US3602711000|3300|Fulton Stock Price Today FULT Live Ticker - Investing.com|2.59B|2590000000|16.06|949,370|26.36%|12.38-18.41|15.95-16.37|16.28|161304000|0.83|10.32|475.22M|475220000|1.56|0.56|3.44%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.45|0.3288|233.85M|218.79M|2021-07-20|Jul 20, 2021|06/2021|0.38|0.33|214.25M|218.28M|2021-04-20|Apr 20, 2021|03/2021|0.43|0.3463|226.37M|221.3M|2021-01-19|Jan 19, 2021|12/2020|0.3|0.28|217.17M|218.36M|2020-10-20|Oct 20, 2020|09/2020|0.38|0.2013|220.35M|214.95M|2020-07-21|Jul 21, 2020|06/2020|0.24|0.09|205.67M|211.19M|2020-04-21|Apr 21, 2020|03/2020|0.16|0.25|215.34M|210.41M|2020-01-21|Jan 21, 2020|12/2019|0.33|0.35|214.55M|217.58M 2021-12-04 09:29:10|02368|15853|/equities/cvb-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US1266001056|1052|CVB Financial Stock Price Today CVBF Live Ticker - Investing.com|2.7B|2700000000|19.92|513,396|3.48%|18.07-25|19.53-20.15|20.07|135521535|0.43|12.61|232.9M|232900000|1.58|0.72|3.59%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-20|Oct 20, 2021|09/2021|0.37|0.365|113.78M|117.98M|2021-07-21|Jul 21, 2021|06/2021|0.38|0.3486|116.22M|114.37M|2021-04-21|Apr 21, 2021|03/2021|0.47|0.3614|117.15M|117.02M|2021-01-27|Jan 27, 2021|12/2020|0.37|0.3429|118.78M|114.87M|2020-10-21|Oct 21, 2020|09/2020|0.35|0.3333|116.48M|119.7M|2020-07-22|Jul 22, 2020|06/2020|0.31|0.27|116.72M|113.84M|2020-04-22|Apr 22, 2020|03/2020|0.27|0.31|113.95M|115.68M|2020-01-22|Jan 22, 2020|12/2019|0.37|0.36|119.66M|119.51M 2021-12-04 09:29:15|02369|20134|/equities/american-equity-holdings|R2000VALUE||USD|Financial|Insurance|United States|US0256762065|656|American Equity Inv. Life Stock Price Today AEL Live Ticker - Investing.com|3.17B|3170000000|34.25|358,308|25.05%|26.21-38.43|33.97-35.62|35.28|92513517|1.17|9.83|3.61B|3610000000|3.59|0.34|0.96%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.85|0.7644|613.26M|583.43M|2021-08-05|Aug 05, 2021|06/2021|0.98|0.5028|577.67M|566.48M|2021-05-05|May 05, 2021|03/2021|0.43|0.5944|570.49M|555.19M|2021-02-17|Feb 17, 2021|12/2020|0.77|0.9728|597.97M|809.91M|2020-10-29|Oct 29, 2020|09/2020|-2.72|1.03|616.02M|549.92M|2020-08-05|Aug 05, 2020|06/2020|1.01|1.16|618.17M|592.55M|2020-05-06|May 06, 2020|03/2020|1.67|1.15|640.53M|651.19M|2020-02-12|Feb 12, 2020|12/2019|1.37|1.04|647.4M|659.62M 2021-12-04 09:29:18|02370|16308|/equities/hub-group|R2000VALUE||USD|Industrials|Air Freight & Logistics|United States|US4433201062|5000|Hub Group Stock Price Today HUBG Live Ticker - Investing.com|2.75B|2750000000|79.28|164,974|44.67%|52.35-86.99|78.15-80.68|78.69|34630305|0.97|24.47|3.93B|3930000000|3.24|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.28|1.1|1.08B|1.09B|2021-07-29|Jul 29, 2021|06/2021|0.78|0.6981|981.32M|972.06M|2021-05-05|May 05, 2021|03/2021|0.51|0.4467|919.55M|936.86M|2021-02-04|Feb 04, 2021|12/2020|0.67|0.6657|952.73M|927.7M|2020-10-29|Oct 29, 2020|09/2020|0.74|0.6306|924.81M|880.44M|2020-07-30|Jul 30, 2020|06/2020|0.39|0.23|779.24M|782.42M|2020-04-30|Apr 30, 2020|03/2020|0.47|0.6|838.86M|872.91M|2020-02-06|Feb 06, 2020|12/2019|0.84|0.83|900.68M|930.88M 2021-12-04 09:29:21|02371|17430|/equities/united-community-banks|R2000VALUE||USD|Financial|Banks|United States|US90984P3038|2480|United Community Banks Stock Price Today UCBI Live Ticker - Investing.com|3.09B|3090000000|34.56|467,729|35.58%|25.87-37.24|34.21-35.33|35.12|89293000|1.16|11.25|369.42M|369420000|3.07|0.80|2.28%|Jan 25, 2022|2022-01-25||||||||||31|2021-10-19|Oct 19, 2021|09/2021|0.83|0.6614|192.17M|172.72M|2021-07-20|Jul 20, 2021|06/2021|0.79|0.665|187.81M|169.9M|2021-04-20|Apr 20, 2021|03/2021|0.83|0.6475|189.05M|179.05M|2021-01-19|Jan 19, 2021|12/2020|0.68|0.5975|186.77M|180.26M|2020-10-20|Oct 20, 2020|09/2020|0.55|0.3438|177.14M|167.61M|2020-07-21|Jul 21, 2020|06/2020|0.32|0.3|149.54M|142.23M|2020-04-21|Apr 21, 2020|03/2020|0.41|0.47|144.42M|141.5M|2020-01-21|Jan 21, 2020|12/2019|0.61|0.58|143.32M|145.29M 2021-12-04 09:29:25|02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US9663875089|405|Whiting Petroleum Stock Price Today WLL Live Ticker - Investing.com|2.46B|2460000000|62.91|595,726|160.28%|19.75-71.61|61.24-65|63.66|39133637|3.85|18.88|1.27B|1270000000|3.37|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|3.57|3.06|401.04M|297.47M|2021-08-04|Aug 04, 2021|06/2021|3.01|2.24|285.8M|263.27M|2021-05-05|May 05, 2021|03/2021|2.79|1.63|307.39M|231.98M|2021-02-24|Feb 24, 2021|12/2020|1.46|-0.0727|212.27M|196.46M|2020-11-05|Nov 05, 2020|09/2020|-0.34|-0.3371|183.64M|192.98M|2020-09-02|Sep 02, 2020|06/2020|-1.75|-3.01|92M|99.75M|2020-06-03|Jun 03, 2020|03/2020|-1.22|-0.82|262.3M|270.68M|2020-02-27|Feb 27, 2020|12/2019|-0.22|-0.39|380.6M|372.35M 2021-12-04 09:29:28|02373|16846|/equities/otter-tail-corp|R2000VALUE||USD|Utilities|Electric Utilities|United States|US6896481032|2074|Otter Tail Stock Price Today OTTR Live Ticker - Investing.com|2.78B|2780000000|67.02|122,652|65.81%|39.35-71.51|65.11-67.76|67.33|41539984|0.4|19.46|1.09B|1090000000|3.44|1.56|2.32%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.26|1.13|316.29M|317.67M|2021-08-02|Aug 02, 2021|06/2021|1.01|0.5368|285.61M|224.12M|2021-05-03|May 03, 2021|03/2021|0.73|0.6675|261.71M|246.63M|2021-02-15|Feb 15, 2021|12/2020|0.45|0.4548|226.85M|226.59M|2020-11-02|Nov 02, 2020|09/2020|0.87|0.6548|235.76M|230.43M|2020-08-03|Aug 03, 2020|06/2020|0.42|0.32|192.76M|204.93M|2020-05-06|May 06, 2020|03/2020|0.6|0.67|234.75M|250.34M|2020-02-17|Feb 17, 2020|12/2019|0.51|0.51|215.68M|233.03M 2021-12-04 09:29:32|02374|6455|/equities/rambus-inc|R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US7509171069|623|Rambus Stock Price Today RMBS Live Ticker - Investing.com|2.96B|2960000000|27.11|804,217|64.4%|17.07-27.99|26.45-27.9|27.39|109364769|0.99|1,004.82|302.01M|302010000|0.03|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.1106|0.33|114.3M|113M|2021-08-02|Aug 02, 2021|06/2021|0.1798|0.31|108.2M|107M|2021-05-03|May 03, 2021|03/2021|0.0911|0.2775|105M|103.13M|2021-02-01|Feb 01, 2021|12/2020|-0.0268|0.25|98.4M|96.99M|2020-11-02|Nov 02, 2020|09/2020|-0.0491|-0.06|103.41M|103M|2020-08-03|Aug 03, 2020|06/2020|0.0066|-0.06|103.62M|100.88M|2020-05-04|May 04, 2020|03/2020|-0.1383|-0.12|111.4M|99.5M|2020-01-27|Jan 27, 2020|12/2019|-0.0171|0.25|104.3M|98.03M 2021-12-04 09:29:36|02375|1097712|/equities/arcosa|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US0396531008|6410|Arcosa Inc Stock Price Today ACA Live Ticker - Investing.com|2.59B|2590000000|53.49|205,818|1.48%|48.18-68.46|51.37-53.58|51.84|48329679|-|35.61|1.97B|1970000000|1.46|0.20|0.39%|Mar 02, 2022|2022-03-02||||||||||17|2021-11-03|Nov 03, 2021|09/2021|0.57|0.4957|559.1M|516.5M|2021-08-04|Aug 04, 2021|06/2021|0.6|0.5725|515.1M|491.65M|2021-04-29|Apr 29, 2021|03/2021|0.35|0.21|440.4M|436.03M|2021-02-24|Feb 24, 2021|12/2020|0.33|0.415|458.9M|463.6M|2020-10-28|Oct 28, 2020|09/2020|0.68|0.65|490M|503.22M|2020-07-30|Jul 30, 2020|06/2020|0.73|0.6|498.5M|487.7M|2020-04-28|Apr 28, 2020|03/2020|0.71|0.51|488.2M|479.22M|2020-02-26|Feb 26, 2020|12/2019|0.43|0.42|446.9M|465.93M 2021-12-04 09:29:41|02376|16961|/equities/primo-water-corp|R2000VALUE||USD|Consumer Staples|Beverages|United States|CA74167P1080|8880|Primo Water Stock Price Today PRMW Live Ticker - Investing.com|2.6B|2600000000|16.26|815,040|4.97%|14.2-20.12|16.12-16.55|16.3|160098727|1.3|-|2.06B|2060000000|-0.13|0.24|1.47%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.22|0.2313|550.8M|552.55M|2021-08-05|Aug 05, 2021|06/2021|0.17|0.1109|526.1M|504.58M|2021-05-06|May 06, 2021|03/2021|0.06|0.0229|478.4M|477.01M|2021-02-25|Feb 25, 2021|12/2020|0.14|0.0962|505M|490.03M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.1384|517.5M|497.36M|2020-08-06|Aug 06, 2020|06/2020|0.08|0.02|456.8M|440.91M|2020-05-07|May 07, 2020|03/2020|0.02|-0.03|474.2M|467.71M|2020-02-20|Feb 20, 2020|12/2019|0.05|0.07|600.2M|607.33M 2021-12-04 09:29:44|02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45378A1060|444|Independence Realty Trust Inc Stock Price Today IRT Live Ticker - Investing.com|2.61B|2610000000|24.78|772,550|88.58%|12.88-25.86|24.46-25.13|24.91|105410605|0.93|86.56|227.79M|227790000|0.29|0.48|1.93%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.11|0.0702|60.59M|58.87M|2021-07-26|Jul 26, 2021|06/2021|0.03|0.0281|57.29M|55.65M|2021-04-28|Apr 28, 2021|03/2021|0.01|0.0211|54.81M|54.24M|2021-02-10|Feb 10, 2021|12/2020|0.14|0.0645|53.92M|54.1M|2020-10-28|Oct 28, 2020|09/2020|0.01|0.018|54M|52.1M|2020-07-29|Jul 29, 2020|06/2020|0.01|0.02|52.09M|51.5M|2020-05-06|May 06, 2020|03/2020|0.00|0.03|51.16M|52.09M|2020-02-12|Feb 12, 2020|12/2019|0.26|0.16|51.25M|52.04M 2021-12-04 09:29:48|02378|961754|/equities/gores-holdings-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|US44109J1060|3000|Hostess Brands Inc Stock Price Today TWNK Live Ticker - Investing.com|2.36B|2360000000|17.09|1,643,521|24.84%|13.55-19.25|16.96-17.33|17.18|138377187|0.69|21.98|1.1B|1100000000|0.78|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.21|0.1987|287.97M|280.83M|2021-08-04|Aug 04, 2021|06/2021|0.23|0.2151|291.49M|274.92M|2021-05-17|May 17, 2021|03/2021|0.2|0.1917|265.42M|257.57M|2021-02-24|Feb 24, 2021|12/2020|0.21|0.1984|256.04M|251.94M|2020-11-05|Nov 05, 2020|09/2020|0.19|0.1724|260.86M|252.94M|2020-08-05|Aug 05, 2020|06/2020|0.22|0.15|256.23M|253.74M|2020-05-08|May 08, 2020|03/2020|0.14|0.13|243.49M|227.42M|2020-02-26|Feb 26, 2020|12/2019|0.16|0.16|216.67M|215.28M 2021-12-04 09:29:53|02379|21151|/equities/brady-corp|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US1046741062|5700|Brady Stock Price Today BRC Live Ticker - Investing.com|2.72B|2720000000|52.45|172,431|17.31%|44.86-61.76|51.97-52.83|52.25|51831289|0.8|20.88|1.19B|1190000000|2.5|0.90|1.72%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-18|Nov 18, 2021|10/2021|0.72|0.765|321.48M|316.04M|2021-09-02|Sep 02, 2021|07/2021|0.7|0.705|306.13M|301.71M|2021-05-20|May 20, 2021|04/2021|0.71|0.665|295.5M|277.48M|2021-02-18|Feb 18, 2021|01/2021|0.59|0.6075|265.84M|270.17M|2020-11-19|Nov 19, 2020|10/2020|0.64|0.5733|277.23M|270.52M|2020-09-16|Sep 16, 2020|07/2020|0.53|0.52|251.74M|249.47M|2020-05-21|May 21, 2020|04/2020|0.26|0.48|265.94M|251.25M|2020-02-20|Feb 20, 2020|01/2020|0.62|0.57|276.67M|282.01M 2021-12-04 09:29:57|02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US3379307057|5461|Flagstar Bancorp Stock Price Today FBC Live Ticker - Investing.com|2.48B|2480000000|46.83|390,066|26.94%|35.85-56.77|46.66-47.82|47.43|52863598|1.57|4.23|925M|925000000|11.21|0.24|0.51%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.94|1.85|461M|420.2M|2021-07-28|Jul 28, 2021|06/2021|2.73|1.93|435M|437.7M|2021-04-26|Apr 26, 2021|03/2021|3.31|2.63|513M|490.5M|2021-01-21|Jan 21, 2021|12/2020|2.83|2.36|526M|499.05M|2020-10-21|Oct 21, 2020|09/2020|3.88|2.32|632M|522.67M|2020-07-28|Jul 28, 2020|06/2020|2.03|1.38|546M|392.28M|2020-04-28|Apr 28, 2020|03/2020|0.8|0.77|305M|304.08M|2020-01-28|Jan 28, 2020|12/2019|1|0.95|314M|305.65M 2021-12-04 09:30:00|02381|17575|/equities/wsfs-financial-corp|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US9293281021|1838|WSFS Stock Price Today WSFS Live Ticker - Investing.com|2.37B|2370000000|49.90|260,796|23.42%|40.61-56.08|49.42-50.88|50.49|47567898|1.15|8.73|313.98M|313980000|5.71|0.52|1.03%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.19|0.878|147.93M|149.96M|2021-07-22|Jul 22, 2021|06/2021|2|0.885|150.51M|154.96M|2021-04-22|Apr 22, 2021|03/2021|1.39|0.85|161.68M|155.85M|2021-01-25|Jan 25, 2021|12/2020|1.16|0.908|166.48M|158M|2020-10-22|Oct 22, 2020|09/2020|1|0.716|158.79M|150.7M|2020-07-23|Jul 23, 2020|06/2020|-0.46|0.45|154.18M|145.18M|2020-04-27|Apr 27, 2020|03/2020|0.23|0.69|155.64M|151.14M|2020-01-21|Jan 21, 2020|12/2019|0.96|0.9|159.08M|155.67M 2021-12-04 09:30:05|02382|17546|/equities/washington-federa|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US9388241096|2082|Washington Federal Stock Price Today WAFD Live Ticker - Investing.com|2.14B|2140000000|32.83|431,917|36.11%|24.54-36.84|32.57-33.96|33.11|65223713|0.85|13.65|329.25M|329250000|2.41|0.92|2.78%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-14|Oct 14, 2021|09/2021|0.72|0.63|281.54M|143.9M|2021-07-13|Jul 13, 2021|06/2021|0.61|0.5133|141.82M|136.97M|2021-04-13|Apr 13, 2021|03/2021|0.56|0.4867|138.51M|134.43M|2021-01-15|Jan 15, 2021|12/2020|0.51|0.42|125.97M|125.87M|2020-10-14|Oct 14, 2020|09/2020|0.45|0.4167|125.9M|133.37M|2020-07-22|Jul 22, 2020|06/2020|0.46|0.38|130.65M|132.67M|2020-04-21|Apr 21, 2020|03/2020|0.49|0.52|133.85M|131.72M|2020-01-15|Jan 15, 2020|12/2019|0.84|0.59|134.49M|133.23M 2021-12-04 09:30:10|02383|17110|/equities/sanmina-sci-corp|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US8010561020|32000|Sanmina Stock Price Today SANM Live Ticker - Investing.com|2.43B|2430000000|37.71|291,626|16.89%|30.59-43.63|37.42-38.31|37.93|64376752|1.05|9.41|6.76B|6760000000|4.01|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.95|0.992|1.64B|1.7B|2021-08-02|Aug 02, 2021|06/2021|0.99|0.911|1.66B|1.73B|2021-05-03|May 03, 2021|03/2021|1.01|0.8349|1.7B|1.71B|2021-02-02|Feb 02, 2021|12/2020|1.02|0.8144|1.76B|1.77B|2020-11-10|Nov 10, 2020|09/2020|1.1|0.7753|1.87B|1.79B|2020-07-29|Jul 29, 2020|06/2020|0.86|0.35|1.65B|1.56B|2020-04-27|Apr 27, 2020|03/2020|0.32|0.55|1.59B|1.62B|2020-01-27|Jan 27, 2020|12/2019|0.79|0.69|1.84B|1.77B 2021-12-04 09:30:15|02384|945656|/equities/vista-outdoor-inc|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US9283771007|5900|Vista Outdoor Inc Stock Price Today VSTO Live Ticker - Investing.com|2.21B|2210000000|38.51|575,690|93.13%|18.75-48.75|37.88-41.87|41.95|57296059|0.39|6.47|2.61B|2610000000|6.48|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||27|2021-11-04|Nov 04, 2021|09/2021|2.41|1.78|778.46M|722.57M|2021-07-29|Jul 29, 2021|06/2021|1.74|0.897|662.91M|613.78M|2021-05-06|May 06, 2021|03/2021|1.02|0.67|596.52M|532.74M|2021-02-04|Feb 04, 2021|12/2020|1.03|0.658|574.68M|525.94M|2020-11-05|Nov 05, 2020|09/2020|1.1|0.6425|575.18M|506.39M|2020-08-06|Aug 06, 2020|06/2020|0.51|-0.12|479.14M|405.82M|2020-05-07|May 07, 2020|03/2020|0.11|0.06|426.31M|454.89M|2020-02-06|Feb 06, 2020|12/2019|0.21|0.13|424.77M|419.47M 2021-12-04 09:30:19|02385|20897|/equities/rlj-lodging-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74965L1017|77|RLJ Lodging Stock Price Today RLJ Live Ticker - Investing.com|2.05B|2050000000|12.46|1,295,076|-5.75%|11.92-17.51|12.29-12.67|12.62|164871028|1.99|-|638.65M|638650000|-2.38|0.04|0.32%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.94|-0.1611|233.77M|231.67M|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.3129|194.3M|185.25M|2021-05-05|May 05, 2021|03/2021|-0.51|-0.5129|119.6M|116.74M|2021-02-25|Feb 25, 2021|12/2020|-0.57|-0.6378|91.08M|99.64M|2020-11-04|Nov 04, 2020|09/2020|-1.1|-0.6732|83.93M|88.22M|2020-08-06|Aug 06, 2020|06/2020|-0.7399|-0.71|32.59M|37.69M|2020-05-12|May 12, 2020|03/2020|-0.2099|-0.08|265.48M|260M|2020-02-25|Feb 25, 2020|12/2019|0.1726|0.08|347.07M|341.39M 2021-12-04 09:30:22|02386|16690|/equities/myriad-genetics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US62855J1043|2700|Myriad Stock Price Today MYGN Live Ticker - Investing.com|1.95B|1950000000|24.38|423,563|30.58%|17.32-36.95|24.16-25.17|25.53|79854649|1.58|-|829.6M|829600000|-0.79|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.02|-0.0311|167.3M|165.04M|2021-08-03|Aug 03, 2021|06/2021|0.12|-0.0944|189.4M|162.54M|2021-05-03|May 03, 2021|03/2021|-0.06|-0.1513|173.1M|154.42M|2021-02-09|Feb 09, 2021|12/2020|-0.59|-0.12|154.6M|150.39M|2020-11-09|Nov 09, 2020|09/2019|0.08|0.31|186.3M|202.32M|2020-11-09|Nov 09, 2020|09/2020|-0.15|-0.2975|145.2M|135.26M|2020-08-13|Aug 13, 2020|06/2020|-0.31|-0.47|93.2M|93.89M|2020-05-05|May 05, 2020|03/2020|-0.08|0.01|164M|167.38M 2021-12-04 09:30:27|02387|13985|/equities/mantech-international|R2000VALUE||USD|Industrials|Professional Services|United States|US5645631046|9400|ManTech Stock Price Today MANT Live Ticker - Investing.com|2.85B|2850000000|70.00|133,382|-9.07%|66.91-101.35|68.75-70.78|69.22|40739102|0.79|20.59|2.56B|2560000000|3.4|1.52|2.20%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.01|0.8457|637.8M|674.88M|2021-08-03|Aug 03, 2021|06/2021|0.99|0.8713|648.58M|664.43M|2021-05-04|May 04, 2021|03/2021|0.88|0.8319|633.22M|649.34M|2021-02-17|Feb 17, 2021|12/2020|0.89|0.705|638.78M|628.52M|2020-11-05|Nov 05, 2020|09/2020|0.73|0.668|636.2M|619.66M|2020-07-29|Jul 29, 2020|06/2020|0.74|0.54|632.5M|569.7M|2020-04-29|Apr 29, 2020|03/2020|0.71|0.65|610.9M|572.29M|2020-02-19|Feb 19, 2020|12/2019|1|0.6|604.41M|582.72M 2021-12-04 09:30:31|02388|20456|/equities/minerals-technologies-inc|R2000VALUE||USD|Materials|Chemicals|United States|US6031581068|3566|Minerals Technologies Stock Price Today MTX Live Ticker - Investing.com|2.22B|2220000000|66.83|136,700|7.91%|58.89-88.62|66.2-67.32|67.14|33293026|1.41|14.80|1.81B|1810000000|4.54|0.20|0.30%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.3|1.24|473.2M|473.24M|2021-07-29|Jul 29, 2021|06/2021|1.29|1.25|455.6M|458.7M|2021-05-06|May 06, 2021|03/2021|1.17|1.05|452.6M|425.63M|2021-02-04|Feb 04, 2021|12/2020|1.08|0.9135|431.8M|387.2M|2020-10-29|Oct 29, 2020|09/2020|0.92|0.872|388.3M|386.2M|2020-07-30|Jul 30, 2020|06/2020|0.85|0.76|357.2M|394.07M|2020-04-30|Apr 30, 2020|03/2020|1.13|0.95|417.5M|427.83M|2020-01-30|Jan 30, 2020|12/2019|0.95|0.91|440.2M|435.4M 2021-12-04 09:30:35|02389|20300|/equities/national-health-investors-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US63633D1046|20|National Health Investors Stock Price Today NHI Live Ticker - Investing.com|2.45B|2450000000|53.46|322,353|-19.13%|50.88-78.56|53-54.04|53.24|45850599|0.95|16.99|310.29M|310290000|3.13|3.60|6.76%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.67|0.865|67.04M|68.95M|2021-08-09|Aug 09, 2021|06/2021|0.85|0.89|68.35M|71.59M|2021-05-10|May 10, 2021|03/2021|0.78|0.89|74.75M|78.01M|2021-02-22|Feb 22, 2021|12/2020|0.83|1.01|74.94M|77.6M|2020-11-09|Nov 09, 2020|09/2020|0.95|0.895|77.82M|75.04M|2020-08-10|Aug 10, 2020|06/2020|0.99|1.01|77.92M|78.19M|2020-05-11|May 11, 2020|03/2020|1.37|0.96|76.53M|77.68M|2020-02-19|Feb 19, 2020|12/2019|0.95|0.95|75.4M|75.37M 2021-12-04 09:30:38|02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||USD|Utilities|Gas Utilities|United States|US8385181081|1167|South Jersey Industries Stock Price Today SJI Live Ticker - Investing.com|2.45B|2450000000|23.90|1,230,358|4.78%|20.48-29.24|23.53-23.94|23.58|102571850|0.9|27.92|1.84B|1840000000|0.84|1.24|5.26%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.173|365.63M|287.62M|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.0002|311.83M|275.84M|2021-05-05|May 05, 2021|03/2021|1.26|1.2|674.3M|550.75M|2021-02-24|Feb 24, 2021|12/2020|0.62|0.5372|485.76M|460.35M|2020-11-04|Nov 04, 2020|09/2020|-0.06|-0.2333|261.55M|261.28M|2020-08-05|Aug 05, 2020|06/2020|-0.01|-0.06|259.96M|267.06M|2020-05-06|May 06, 2020|03/2020|1.15|1.11|534.11M|598.28M|2020-02-27|Feb 27, 2020|12/2019|0.47|0.46|463.2M|508.57M 2021-12-04 09:30:44|02391|20761|/equities/john-wiley---sons-a|R2000VALUE||USD|Communication Services|Media|United States|US9682232064|7400|John Wiley&Sons Stock Price Today JWa Live Ticker - Investing.com|3.05B|3050000000|54.53|245,216|54.13%|36.26-66.04|54.18-54.91|54.26|55877185|0.74|21.00|2B|2000000000|2.58|1.38|2.54%|Mar 03, 2022|2022-03-03||||||||||32|2021-09-02|Sep 02, 2021|07/2021|0.54|0.395|488.39M|468.45M|2021-06-10|Jun 10, 2021|04/2021|0.84|0.605|536.25M|499.85M|2021-03-04|Mar 04, 2021|01/2021|0.68|0.685|482.91M|471.45M|2020-12-08|Dec 08, 2020|10/2020|1|0.64|491M|461.3M|2020-09-03|Sep 03, 2020|07/2020|0.42|0.1|431.33M|415.15M|2020-06-11|Jun 11, 2020|04/2020|0.66|0.43|474.62M|453.49M|2020-03-04|Mar 04, 2020|01/2020|0.68|0.51|467.13M|461.11M|2019-12-04|Dec 04, 2019|10/2019|0.85|0.64|466.21M|470.28M 2021-12-04 09:30:48|02392|15304|/equities/atlas-air-worldwide|R2000VALUE||USD|Industrials|Air Freight & Logistics|United States|US0491642056|4061|Atlas Air Stock Price Today AAWW Live Ticker - Investing.com|2.52B|2520000000|86.94|532,816|55.25%|50.27-95|85.87-87.74|86.36|29028291|1.12|5.09|3.8B|3800000000|17.07|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|4.88|4.3|1.02B|999.46M|2021-08-05|Aug 05, 2021|06/2021|4.1|3.37|990.43M|959.1M|2021-05-05|May 05, 2021|03/2021|2.45|1.78|861.3M|822.68M|2021-02-18|Feb 18, 2021|12/2020|4.83|3.52|932.48M|878.42M|2020-11-05|Nov 05, 2020|09/2020|2.84|2.4|809.89M|797.2M|2020-08-06|Aug 06, 2020|06/2020|4.71|2.13|825.25M|754.55M|2020-05-07|May 07, 2020|03/2020|1.15|0.05|643.5M|627.68M|2020-02-20|Feb 20, 2020|12/2019|3.8|2.94|747.05M|766.98M 2021-12-04 09:30:52|02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US29089Q1058|2200|Emergent Biosolutions Stock Price Today EBS Live Ticker - Investing.com|2.25B|2250000000|41.89|831,322|-49.19%|29.88-127.2|41.61-43.76|42.72|53798664|0.94|10.26|1.65B|1650000000|4.16|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.36|2.35|329M|486.84M|2021-07-29|Jul 29, 2021|06/2021|0.33|1.45|397.5M|398.93M|2021-04-29|Apr 29, 2021|03/2021|1.53|1.15|343M|358.41M|2021-02-18|Feb 18, 2021|12/2020|3.67|3.19|583M|573.21M|2020-11-05|Nov 05, 2020|09/2020|2.19|2.12|385.2M|437.89M|2020-07-30|Jul 30, 2020|06/2020|1.98|0.68|394.7M|294.72M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|192.5M|198.89M|2020-02-20|Feb 20, 2020|12/2019|1.57|1.73|360.4M|357.41M 2021-12-04 09:30:55|02394|16322|/equities/international-ban|R2000VALUE||USD|Financial|Banks|United States|US4590441030|2355|International Bancshares Stock Price Today IBOC Live Ticker - Investing.com|2.64B|2640000000|41.71|198,559|21.43%|34.56-53.06|41.47-42.81|42.69|63367206|1.22|10.78|344.29M|344290000|3.87|1.20|2.81%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-29|Nov 29, 2021|09/2021|0.86|--|148.4M|--|2021-08-05|Aug 05, 2021|06/2021|1.45|--|195.9M|--|2021-05-06|May 06, 2021|03/2021|0.8|--|134.1M|--|2021-03-04|Mar 04, 2021|12/2020|0.76|--|138.5M|--|2020-11-05|Nov 05, 2020|09/2020|0.67|--|140.1M|--|2020-08-06|Aug 06, 2020|06/2020|0.65|--|147.2M|--|2020-05-07|May 07, 2020|03/2020|0.53|--|151.7M|--|2020-02-27|Feb 27, 2020|12/2019|0.79|--|158.9M|-- 2021-12-04 09:30:59|02395|16127|/equities/first-merchants-corp|R2000VALUE||USD|Financial|Banks|United States|US3208171096|1907|First Merchants Stock Price Today FRME Live Ticker - Investing.com|2.17B|2170000000|40.18|171,045|16.57%|33.98-50.65|39.9-40.88|40.67|53917147|1.21|10.71|286.21M|286210000|3.75|1.16|2.85%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.98|0.9133|133.22M|133.82M|2021-07-26|Jul 26, 2021|06/2021|1.03|0.915|135.15M|131.79M|2021-04-22|Apr 22, 2021|03/2021|0.91|0.7783|124.52M|129.9M|2021-01-28|Jan 28, 2021|12/2020|0.83|0.6617|129.79M|123.39M|2020-10-28|Oct 28, 2020|09/2020|0.67|0.6267|119.08M|121.94M|2020-07-23|Jul 23, 2020|06/2020|0.62|0.47|119.5M|120.28M|2020-04-23|Apr 23, 2020|03/2020|0.62|0.61|123.68M|120.96M|2020-01-30|Jan 30, 2020|12/2019|0.87|0.83|121.83M|122.7M 2021-12-04 09:31:04|02396|15309|/equities/arkansas-best-corp|R2000VALUE||USD|Industrials|Road & Rail|United States|US03937C1053|13000|ArcBest Corp Stock Price Today ARCB Live Ticker - Investing.com|2.65B|2650000000|103.74|389,352|137.99%|41.22-116.79|102.25-105.67|103.78|25568342|1.53|16.20|3.61B|3610000000|6.41|0.32|0.31%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|2.59|2.46|1.02B|1.01B|2021-08-02|Aug 02, 2021|06/2021|1.97|1.63|948.97M|923.45M|2021-05-04|May 04, 2021|03/2021|1.01|0.5924|829.21M|813.61M|2021-02-02|Feb 02, 2021|12/2020|0.97|0.9242|816.41M|802.11M|2020-11-03|Nov 03, 2020|09/2020|1.22|0.7907|794.98M|771.38M|2020-07-29|Jul 29, 2020|06/2020|0.67|0.00|627.37M|642.48M|2020-05-05|May 05, 2020|03/2020|0.36|-0.15|701.4M|706.02M|2020-01-30|Jan 30, 2020|12/2019|0.56|0.42|717.42M|721.13M 2021-12-04 09:31:07|02397|17114|/equities/sandy-spring-banc|R2000VALUE||USD|Financial|Banks|United States|US8003631038|1128|Sandy Spring Stock Price Today SASR Live Ticker - Investing.com|2.2B|2200000000|48.28|181,588|58.5%|30.75-51.31|48.03-49.63|49.33|45619373|1.07|9.31|419.72M|419720000|5.18|1.28|2.59%|Jan 20, 2022|2022-01-20||||||||||32|2021-10-21|Oct 21, 2021|09/2021|1.2|1.1|131.88M|131.43M|2021-07-22|Jul 22, 2021|06/2021|1.19|1.18|135.16M|134.58M|2021-04-22|Apr 22, 2021|03/2021|1.58|1.02|134.39M|130.62M|2021-01-21|Jan 21, 2021|12/2020|1.19|0.915|133.08M|123.83M|2020-10-22|Oct 22, 2020|09/2020|0.94|0.71|127.47M|120.74M|2020-07-23|Jul 23, 2020|06/2020|-0.31|0.18|125.55M|110.4M|2020-04-23|Apr 23, 2020|03/2020|0.28|0.65|83.44M|84.8M|2020-01-23|Jan 23, 2020|12/2019|0.8|0.8|85.9M|84.54M 2021-12-04 09:31:11|02398|8154|/equities/washington-post-co.|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US3846371041|13747|Washington Post Stock Price Today GHC Live Ticker - Investing.com|2.85B|2850000000|575.16|16,327|25.87%|446.9-685|572.88-578.4|579.27|4952666|1.1|5.75|3.82B|3820000000|100.71|6.04|1.04%|Feb 25, 2022|2022-02-25||||||||||34|2021-11-03|Nov 03, 2021|09/2021|7.9|9.15|809.44M|834.8M|2021-08-04|Aug 04, 2021|06/2021|22.99|9.92|801.15M|743.1M|2021-05-05|May 05, 2021|03/2021|11.05|3.95|712.5M|741.8M|2021-02-24|Feb 24, 2021|12/2020|11.38|8.87|787M|731.70M|2020-11-04|Nov 04, 2020|09/2020|15.22|1.15|717M|610.30M|2020-08-05|Aug 05, 2020|06/2020|3.6|-0.83|652.9M|604.90M|2020-05-05|May 05, 2020|03/2020|1.49|6.44|732.3M|708.90M|2020-02-26|Feb 26, 2020|12/2019|9.13|7.83|763.5M|745.20M 2021-12-04 09:31:14|02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||USD|Financial|Banks|United States|US4327481010|4925|Hilltop Stock Price Today HTH Live Ticker - Investing.com|2.72B|2720000000|34.39|372,184|35.23%|25.1-39.6|34.19-35.19|35.16|78960605|1.09|6.87|967.84M|967840000|5.12|0.48|1.37%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.15|0.816|473.04M|424.52M|2021-07-22|Jul 22, 2021|06/2021|1.21|1.01|447.82M|473.92M|2021-04-22|Apr 22, 2021|03/2021|1.46|1.01|523.27M|472.07M|2021-01-28|Jan 28, 2021|12/2020|1.3|1.14|555.3M|519.34M|2020-10-22|Oct 22, 2020|09/2020|1.69|0.9775|604.61M|487.22M|2020-07-30|Jul 30, 2020|06/2020|1.08|0.49|572.68M|395.86M|2020-04-30|Apr 30, 2020|03/2020|0.51|0.39|382.05M|380.09M|2020-01-30|Jan 30, 2020|12/2019|0.54|0.54|410.56M|404.12M 2021-12-04 09:31:18|02400|41181|/equities/constellium-nv|R2000VALUE||USD|Materials|Metals & Mining|United States|FR0013467479|10900|Constellium Nv Stock Price Today CSTM Live Ticker - Investing.com|2.41B|2410000000|17.03|893,132|30.6%|11.92-21.59|16.83-17.44|17.29|141677366|2.51|8.15|6.44B|6440000000|2.12|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.2119|1.59B|1.45B|2021-07-28|Jul 28, 2021|06/2021|0.73|0.1842|1.52B|1.41B|2021-04-28|Apr 28, 2021|03/2021|0.32|0.0784|1.34B|1.31B|2021-02-25|Feb 25, 2021|12/2020|0.17|0.0118|1.24B|1.21B|2020-10-27|Oct 27, 2020|09/2020|0.13|-0.0487|1.17B|1.17B|2020-07-22|Jul 22, 2020|06/2020|-0.24|-0.17|1.03B|1.07B|2020-04-29|Apr 29, 2020|03/2020|-0.22|0.21|1.44B|1,464M|2020-02-20|Feb 20, 2020|12/2019|0.14|0.07|1.37B|1,366M 2021-12-04 09:31:21|02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US1653031088|947|Chesapeake Utilities Stock Price Today CPK Live Ticker - Investing.com|2.32B|2320000000|131.90|45,058|28.86%|99.64-137.44|130.79-132.36|131.01|17604196|0.48|27.92|546.64M|546640000|4.69|1.92|1.47%|Mar 02, 2022|2022-03-02||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.71|0.5957|107.34M|113.53M|2021-08-04|Aug 04, 2021|06/2021|0.78|0.6683|111.08M|106.23M|2021-05-04|May 04, 2021|03/2021|1.96|1.84|191.19M|183.63M|2021-02-24|Feb 24, 2021|12/2020|1.24|1.15|137.04M|160.4M|2020-11-04|Nov 04, 2020|09/2020|0.56|0.4917|101.42M|112.8M|2020-08-05|Aug 05, 2020|06/2020|0.64|0.62|97.05M|124.67M|2020-05-06|May 06, 2020|03/2020|1.77|1.78|152.71M|203.07M|2020-02-26|Feb 26, 2020|12/2019|1.04|1.13|131.97M|215.73M 2021-12-04 09:31:25|02402|20520|/equities/brandywine-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1053682035|341|Brandywine Stock Price Today BDN Live Ticker - Investing.com|2.28B|2280000000|13.26|1,514,731|14.31%|10.63-15.16|13.15-13.48|13.27|171950240|1.12|86.46|488.11M|488110000|0.15|0.76|5.73%|Feb 01, 2022|2022-02-01||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.01|0.0223|112.16M|114.88M|2021-07-26|Jul 26, 2021|06/2021|-0.0008|0.0158|111.24M|113.93M|2021-04-21|Apr 21, 2021|03/2021|0.04|0.0239|113.48M|118.99M|2021-02-02|Feb 02, 2021|12/2020|0.11|0.04|120.84M|125.04M|2020-10-21|Oct 21, 2020|09/2020|1.6|1.6|121.28M|128.35M|2020-07-22|Jul 22, 2020|06/2020|0.02|0.02|132.18M|137.14M|2020-04-22|Apr 22, 2020|03/2020|0.04|0.03|139.2M|142.07M|2020-01-29|Jan 29, 2020|12/2019|0.09|0.03|139.55M|140.6M 2021-12-04 09:31:28|02403|16617|/equities/magellan-health-s|R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US5590792074|9000|Magellan Health Stock Price Today MGLN Live Ticker - Investing.com|2.49B|2490000000|94.44|158,325|21.59%|76.83-99.36|94.44-94.6|94.62|26332073|1.03|-|4.82B|4820000000|-0.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.2|-0.01|1.25B|1.21B|2021-08-05|Aug 05, 2021|06/2021|-0.25|0.605|1.22B|1.14B|2021-04-30|Apr 30, 2021|03/2021|1.07|0.275|1.16B|1.14B|2021-02-26|Feb 26, 2021|12/2020|-0.96|-0.8267|1.18B|1.14B|2020-10-29|Oct 29, 2020|09/2020|-0.68|-0.295|1.17B|1.14B|2020-07-29|Jul 29, 2020|06/2020|1.86|0.79|1.1B|1.03B|2020-05-11|May 11, 2020|03/2020|0.73|0.3|1.74B|1.78B|2020-02-28|Feb 28, 2020|12/2019|0.84|0.62|1.8B|1.81B 2021-12-04 09:31:32|02404|17572|/equities/wesbanco|R2000VALUE||USD|Financial|Banks|United States|US9508101014|2612|WesBanco Stock Price Today WSBC Live Ticker - Investing.com|2.12B|2120000000|33.59|283,420|14.84%|28.25-39.84|33.46-34.6|34.27|63230486|1.03|9.73|313.58M|313580000|3.45|1.32|3.85%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.7|0.7722|148.03M|146.23M|2021-07-27|Jul 27, 2021|06/2021|1.03|0.7488|151.97M|149.16M|2021-04-27|Apr 27, 2021|03/2021|1.06|0.68|149.69M|152.62M|2021-01-26|Jan 26, 2021|12/2020|0.76|0.6078|152.42M|152.2M|2020-10-21|Oct 21, 2020|09/2020|0.66|0.535|155.21M|151.28M|2020-07-22|Jul 22, 2020|06/2020|0.07|0.3|151.87M|149.25M|2020-04-27|Apr 27, 2020|03/2020|0.41|0.58|148.17M|150.14M|2020-01-27|Jan 27, 2020|12/2019|0.75|0.69|137.8M|132.25M 2021-12-04 09:31:36|02405|39145|/equities/trinity-industries|R2000VALUE||USD|Industrials|Machinery|United States|US8965221091|6375|Trinity Industries Stock Price Today TRN Live Ticker - Investing.com|2.56B|2560000000|26.24|562,338|15.59%|23.61-33.77|26.04-26.87|26.4|97372144|1.28|-|1.69B|1690000000|-0.71|0.84|3.18%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.29|0.176|503.5M|453.98M|2021-07-22|Jul 22, 2021|06/2021|0.15|0.092|371.5M|437M|2021-04-22|Apr 22, 2021|03/2021|0.07|0.052|398.8M|408.93M|2021-02-24|Feb 24, 2021|12/2020|0.04|0.1517|415.6M|398.14M|2020-10-21|Oct 21, 2020|09/2020|0.17|0.0717|459.4M|486.28M|2020-07-22|Jul 22, 2020|06/2020|0.02|0.1|509.2M|459.86M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.15|615.2M|579.3M|2020-02-19|Feb 19, 2020|12/2019|0.35|0.32|850.7M|807.6M 2021-12-04 09:31:40|02406|48366|/equities/columbia-pr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1982872038|160|Columbia Pr Stock Price Today CXP Live Ticker - Investing.com|2.21B|2210000000|19.23|2,580,050|33.17%|13.21-19.48|19.22-19.24|19.22|114898733|1.17|29.80|253.92M|253920000|0.65|0.84|4.37%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-28|Oct 28, 2021|09/2021|-0.09|0.02|63.25M|52.28M|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.03|53.43M|53.74M|2021-04-29|Apr 29, 2021|03/2021|0.00|0.00|64.39M|61.71M|2021-02-18|Feb 18, 2021|12/2020|0.87|0.00|62.86M|62.01M|2020-10-29|Oct 29, 2020|09/2020|0.05|0.04|72.45M|67.68M|2020-07-30|Jul 30, 2020|06/2020|0.04|0.03|68.92M|64.82M|2020-04-30|Apr 30, 2020|03/2020|0.05|0.05|76.25M|67.3M|2020-02-13|Feb 13, 2020|12/2019|-0.19|-0.03|68.73M|67.61M 2021-12-04 09:31:43|02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US35086T1097|349|Four Corners Property Trust Inc Stock Price Today FCPT Live Ticker - Investing.com|2.12B|2120000000|27.37|391,157|-3.96%|25.61-30.42|27.12-27.7|27.48|77467192|0.92|25.35|191.35M|191350000|1.08|1.33|4.84%|Feb 16, 2022|2022-02-16||||||||||24|2021-10-26|Oct 26, 2021|09/2021|0.28|0.2715|50.71M|47M|2021-08-04|Aug 04, 2021|06/2021|0.26|0.274|42.16M|43.81M|2021-04-27|Apr 27, 2021|03/2021|0.27|0.2799|41.52M|42.55M|2021-02-17|Feb 17, 2021|12/2020|0.27|0.2821|40.09M|40.14M|2020-10-27|Oct 27, 2020|09/2020|0.27|0.27|38.87M|38.19M|2020-07-29|Jul 29, 2020|06/2020|0.26|0.26|38.03M|36.59M|2020-05-06|May 06, 2020|03/2020|0.27|0.28|37.73M|37.24M|2020-02-12|Feb 12, 2020|12/2019|0.27|0.27|35.85M|35.94M 2021-12-04 09:31:47|02408|39236|/equities/piedmont-offic-a|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7201902068|137|Piedmont Office Stock Price Today PDM Live Ticker - Investing.com|2.19B|2190000000|17.62|692,728|8.9%|15.1-20.35|17.5-17.99|17.77|124136822|0.98|41.74|522.08M|522080000|0.43|0.84|4.73%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.0801|131.1M|118.45M|2021-07-28|Jul 28, 2021|06/2021|0.08|0.045|130.2M|115.67M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.0581|129.3M|130.86M|2021-02-10|Feb 10, 2021|12/2020|0.18|0.0411|131.5M|129.43M|2020-10-29|Oct 29, 2020|09/2020|0.07|0.0589|131.7M|132.16M|2020-07-29|Jul 29, 2020|06/2020|0.0814|0.07|134.6M|141.76M|2020-04-29|Apr 29, 2020|03/2020|0.07|0.09|137.2M|135.25M|2020-02-04|Feb 04, 2020|12/2019|1.29|0.11|134.2M|133.01M 2021-12-04 09:31:51|02409|16080|/equities/first-financial-bancorp|R2000VALUE||USD|Financial|Banks|United States|US3202091092|2107|First Financial Bancorp Stock Price Today FFBC Live Ticker - Investing.com|2.17B|2170000000|23.20|307,563|39.42%|16.64-26.55|23.03-23.91|23.72|93749905|1.1|10.88|328.26M|328260000|2.13|0.92|3.88%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.63|0.5217|155.95M|152.54M|2021-07-22|Jul 22, 2021|06/2021|0.52|0.5183|157.01M|154.1M|2021-04-22|Apr 22, 2021|03/2021|0.48|0.465|154.2M|157.32M|2021-01-28|Jan 28, 2021|12/2020|0.49|0.455|179.99M|159.34M|2020-10-22|Oct 22, 2020|09/2020|0.42|0.3833|161.68M|155.7M|2020-07-23|Jul 23, 2020|06/2020|0.38|0.25|154.3M|147.06M|2020-04-20|Apr 20, 2020|03/2020|0.29|0.39|149.67M|154.28M|2020-01-23|Jan 23, 2020|12/2019|0.49|0.53|155.67M|155.2M 2021-12-04 09:31:55|02410|21172|/equities/moog-inc-a|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US6153942023|12623|Moog Stock Price Today MOGa Live Ticker - Investing.com|2.25B|2250000000|70.21|102,000|-13.01%|67.77-91.95|69.45-70.83|70.84|32105220|1.39|14.55|2.85B|2850000000|4.87|1.00|1.41%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.07|1.2|724.29M|690.2M|2021-07-30|Jul 30, 2021|06/2021|1.12|1.19|707.35M|707.18M|2021-04-30|Apr 30, 2021|03/2021|1.51|1.09|736.4M|689.51M|2021-01-29|Jan 29, 2021|12/2020|1.17|0.8755|683.95M|679.55M|2020-11-06|Nov 06, 2020|09/2020|-2.4|0.6257|706.9M|647.63M|2020-07-24|Jul 24, 2020|06/2020|-0.44|0.35|657.54M|624.35M|2020-04-24|Apr 24, 2020|03/2020|1.48|1.32|765.28M|752.73M|2020-01-24|Jan 24, 2020|12/2019|1.44|1.22|754.84M|717.03M 2021-12-04 09:32:00|02411|17372|/equities/towne-bank|R2000VALUE||USD|Financial|Banks|United States|US89214P1093|2522|Towne Bank Stock Price Today TOWN Live Ticker - Investing.com|2.22B|2220000000|30.94|165,565|36%|21.76-34.32|30.27-31.55|31.41|71777400|1.06|9.96|357.46M|357460000|3.11|0.80|2.55%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.7199|0.65|170.08M|161.7M|2021-07-29|Jul 29, 2021|06/2021|0.7996|0.6575|167.07M|167.45M|2021-04-29|Apr 29, 2021|03/2021|0.9797|0.6|181.54M|164.85M|2021-01-28|Jan 28, 2021|12/2020|0.7217|0.5475|171.85M|160.01M|2020-10-22|Oct 22, 2020|09/2020|0.48|0.4575|173.37M|155.64M|2020-07-23|Jul 23, 2020|06/2020|0.5117|0.25|162.66M|143.69M|2020-04-27|Apr 27, 2020|03/2020|0.36|0.35|137.7M|140.03M|2020-01-23|Jan 23, 2020|12/2019|0.49|0.44|139.67M|140M 2021-12-04 09:32:03|02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US7818462092|6276|Rush A Stock Price Today RUSHA Live Ticker - Investing.com|2.96B|2960000000|53.34|198,226|37.47%|38.5-57.66|52.67-53.6|53.02|55543611|1.28|14.40|5.08B|5080000000|3.7|0.76|1.43%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1.27B|1.33B|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1.32B|1.32B|2021-04-21|Apr 21, 2021|03/2021|0.79|0.51|1.23B|1.28B|2021-02-10|Feb 10, 2021|12/2020|0.72|0.5415|1.27B|1.21B|2020-10-21|Oct 21, 2020|09/2020|0.6|0.3398|1.18B|1.12B|2020-07-22|Jul 22, 2020|06/2020|0.3067|-0.06|1B|930.67M|2020-04-22|Apr 22, 2020|03/2020|0.4133|0.4|1.29B|1.14B|2020-02-12|Feb 12, 2020|12/2019|0.4267|0.97|1.32B|1.46B 2021-12-04 09:32:28|02413|17118|/equities/spirit-airlines|R2000VALUE||USD|Industrials|Airlines|United States|US8485771021|8756|Spirit Stock Price Today SAVE Live Ticker - Investing.com|2.33B|2330000000|21.49|4,535,206|-12.39%|19.52-40.77|21.07-22.1|21.9|108405182|1.52|-|3.2B|3200000000|-5.25|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.69|-1.02|922.63M|922.66M|2021-07-28|Jul 28, 2021|06/2021|-0.34|-0.7884|859.3M|817.93M|2021-04-21|Apr 21, 2021|03/2021|-2.48|-2.66|461.28M|459.1M|2021-02-10|Feb 10, 2021|12/2020|-1.61|-1.47|498.49M|515.98M|2020-10-28|Oct 28, 2020|09/2020|-2.32|-2.64|401.92M|383.18M|2020-07-22|Jul 22, 2020|06/2020|-3.59|-2.79|138.53M|105.65M|2020-05-06|May 06, 2020|03/2020|-0.86|-0.46|771.08M|827.68M|2020-02-05|Feb 05, 2020|12/2019|1.24|1.2|969.8M|967.32M 2021-12-04 09:32:41|02414|17186|/equities/skywest|R2000VALUE||USD|Industrials|Airlines|United States|US8308791024|12502|SkyWest Stock Price Today SKYW Live Ticker - Investing.com|1.96B|1960000000|38.86|291,040|-13.82%|36.35-61.15|38.11-40.34|39.91|50379923|1.87|32.51|2.53B|2530000000|1.2|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.45|0.9675|744.78M|684.87M|2021-07-29|Jul 29, 2021|06/2021|1.22|0.174|656.99M|604.69M|2021-04-29|Apr 29, 2021|03/2021|0.71|1.16|534.56M|575.7M|2021-02-04|Feb 04, 2021|12/2020|-0.93|-0.8293|589.64M|537.78M|2020-10-29|Oct 29, 2020|09/2020|0.66|-0.1928|457.49M|444.15M|2020-07-30|Jul 30, 2020|06/2020|-0.51|-0.13|350.04M|381.94M|2020-05-07|May 07, 2020|03/2020|0.59|0.96|729.94M|715.23M|2020-01-30|Jan 30, 2020|12/2019|1.43|1.41|743.59M|737.39M 2021-12-04 09:32:48|02415|24283|/equities/washington-real-estate-invest|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9396531017|112|Washington RE Investment Stock Price Today WRE Live Ticker - Investing.com|2.14B|2140000000|25.32|444,535|7.84%|20.74-27.05|25.06-25.61|25.32|84648401|0.88|-|236.24M|236240000|-0.68|0.68|2.69%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.26|-0.0628|42.5M|44.44M|2021-07-29|Jul 29, 2021|06/2021|-0.2|-0.0308|41.3M|70.4M|2021-04-28|Apr 28, 2021|03/2021|-0.02|-0.0538|69.63M|69.11M|2021-02-11|Feb 11, 2021|12/2020|-0.13|-0.0357|71.23M|71.18M|2020-10-29|Oct 29, 2020|09/2020|-0.01|-0.0168|73.23M|71.46M|2020-07-28|Jul 28, 2020|06/2020|-0.07|--|72.87M|73.44M|2020-04-22|Apr 22, 2020|03/2020|0.02|-0.09|76.79M|77.58M|2020-02-13|Feb 13, 2020|12/2019|0.66|-0.06|80.67M|78.28M 2021-12-04 09:32:52|02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US03762U1051|0|Apollo Commercial Real Estate Finance Inc Stock Price Today ARI Live Ticker - Investing.com|1.9B|1900000000|13.56|861,479|21.61%|10.69-16.94|13.52-13.94|13.79|139894060|1.36|9.80|431.51M|431510000|1.41|1.40|10.15%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.3599|60.75M|70.49M|2021-07-26|Jul 26, 2021|06/2021|0.27|0.3658|75.2M|70.51M|2021-04-22|Apr 22, 2021|03/2021|0.39|0.3248|71.2M|71.2M|2021-02-10|Feb 10, 2021|12/2020|0.15|0.3183|64.7M|68.41M|2020-10-26|Oct 26, 2020|09/2020|0.36|0.2979|68.6M|68.6M|2020-07-30|Jul 30, 2020|06/2020|-0.07|0.29|70.8M|86.77M|2020-05-07|May 07, 2020|03/2020|0.4|0.4|81.6M|90.73M|2020-02-13|Feb 13, 2020|12/2019|0.46|0.45|81.45M|84.26M 2021-12-04 09:32:56|02417|16107|/equities/first-midwest-ban|R2000VALUE||USD|Financial|Banks|United States|US3208671046|2074|First Midwest Stock Price Today FMBI Live Ticker - Investing.com|2.26B|2260000000|19.83|485,514|33%|14.92-24.28|19.66-20.22|20.07|114159965|1.14|12.92|400.12M|400120000|1.54|0.56|2.79%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.44|0.4233|190M|188.57M|2021-07-20|Jul 20, 2021|06/2021|0.41|0.376|190.56M|188.32M|2021-04-20|Apr 20, 2021|03/2021|0.36|0.37|186.92M|190.25M|2021-01-26|Jan 26, 2021|12/2020|0.33|0.2569|194.42M|182.45M|2020-10-20|Oct 20, 2020|09/2020|0.21|0.2167|183.31M|177.72M|2020-07-21|Jul 21, 2020|06/2020|0.16|0.15|178.23M|188.05M|2020-04-30|Apr 30, 2020|03/2020|0.18|0.32|182.94M|183.71M|2020-01-21|Jan 21, 2020|12/2019|0.47|0.49|194.86M|192.71M 2021-12-04 09:33:00|02418|977731|/equities/gms-inc|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US36251C1036|5843|GMS Inc Stock Price Today GMS Live Ticker - Investing.com|2.44B|2440000000|56.63|251,167|93.28%|26.85-61.08|56.05-59.6|57.75|43055969|2|13.66|3.88B|3880000000|4.23|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||23|2021-12-02|Dec 02, 2021|10/2021|2|1.6|1.15B|1.06B|2021-09-02|Sep 02, 2021|07/2021|1.67|1.26|1.04B|973.78M|2021-06-24|Jun 24, 2021|04/2021|1.07|0.8225|932.2M|864.04M|2021-03-04|Mar 04, 2021|01/2021|0.6|0.5067|751.19M|728.04M|2020-12-03|Dec 03, 2020|10/2020|0.93|0.9088|812.86M|811.24M|2020-09-03|Sep 03, 2020|07/2020|0.94|0.81|802.57M|816.98M|2020-06-25|Jun 25, 2020|04/2020|0.56|0.52|770.85M|740.98M|2020-03-05|Mar 05, 2020|01/2020|0.52|0.51|761.35M|757.96M 2021-12-04 09:33:03|02419|17078|/equities/retail-opportunit|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US76131N1019|66|Retail Opportunity Stock Price Today ROIC Live Ticker - Investing.com|2.32B|2320000000|17.87|989,421|28.19%|12.79-18.97|17.75-18.1|17.9|129965713|1.48|42.08|284.23M|284230000|0.42|0.44|2.46%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.0597|71.39M|70.32M|2021-07-28|Jul 28, 2021|06/2021|0.14|0.0598|70.73M|68.73M|2021-04-27|Apr 27, 2021|03/2021|0.06|0.0429|69.19M|68.43M|2021-02-23|Feb 23, 2021|12/2020|0.08|0.0648|72.92M|69.57M|2020-10-26|Oct 26, 2020|09/2020|0.06|0.0455|69.77M|68.01M|2020-07-29|Jul 29, 2020|06/2020|0.04|0.05|66.55M|67.83M|2020-04-22|Apr 22, 2020|03/2020|-2.5|0.09|74.87M|73.6M|2020-02-18|Feb 18, 2020|12/2019|0.09|0.09|73.62M|73.81M 2021-12-04 09:33:06|02420|1122330|/equities/covetrus|R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US22304C1009|5466|Covetrus Inc Stock Price Today CVET Live Ticker - Investing.com|2.31B|2310000000|16.79|922,358|-35.32%|16.62-40.71|16.62-17.14|17.06|137783356|-|-|4.58B|4580000000|-0.4|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||17|2021-11-04|Nov 04, 2021|09/2021|0.2255|0.2285|1.16B|1.16B|2021-08-05|Aug 05, 2021|06/2021|0.2555|0.244|1.19B|1.11B|2021-05-06|May 06, 2021|03/2021|0.2209|0.175|1.1B|1.07B|2021-03-01|Mar 01, 2021|12/2020|0.2137|0.1571|1.12B|1.05B|2020-11-10|Nov 10, 2020|09/2020|0.2586|0.178|1.13B|1.05B|2020-08-11|Aug 11, 2020|06/2020|0.2655|0.08|1.03B|892.9M|2020-05-14|May 14, 2020|03/2020|0.1786|0.12|1.07B|1.04B|2020-03-03|Mar 03, 2020|12/2019|0.1802|0.12|1.01B|986.31M 2021-12-04 09:33:10|02421|16306|/equities/heartland-financial|R2000VALUE||USD|Financial|Banks|United States|US42234Q1022|2163|Heartland Financial Stock Price Today HTLF Live Ticker - Investing.com|2.04B|2040000000|48.30|133,934|18.5%|36.71-54.03|47.98-49.68|49.37|42251798|1.25|9.94|363.15M|363150000|4.86|1.08|2.19%|Jan 31, 2022|2022-01-31||||||||||32|2021-10-25|Oct 25, 2021|09/2021|1.27|1.23|175.14M|172.82M|2021-07-26|Jul 26, 2021|06/2021|1.41|1.27|174.38M|174.88M|2021-04-26|Apr 26, 2021|03/2021|1.2|1.11|170.8M|175.17M|2021-01-25|Jan 25, 2021|12/2020|0.98|1.02|165.2M|160.58M|2020-10-26|Oct 26, 2020|09/2020|1.23|0.914|153.77M|155.02M|2020-07-27|Jul 27, 2020|06/2020|0.82|0.45|153.5M|141.71M|2020-04-27|Apr 27, 2020|03/2020|0.54|0.75|139.6M|139.23M|2020-01-27|Jan 27, 2020|12/2019|1.03|0.98|140.78M|137.63M 2021-12-04 09:33:14|02422|8143|/equities/genworth-finl|R2000VALUE||USD|Financial|Insurance|United States|US37247D1063|3000|Genworth Stock Price Today GNW Live Ticker - Investing.com|1.98B|1980000000|3.900|3,174,246|-17.02%|2.56-4.76|3.85-3.995|3.97|507385834|0.99|2.02|8.36B|8360000000|1.96|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.46|0.3188|2.07B|1.96B|2021-08-03|Aug 03, 2021|06/2021|0.38|0.2635|2.04B|1.9B|2021-04-29|Apr 29, 2021|03/2021|0.33|0.1833|1.99B|1.96B|2021-02-16|Feb 16, 2021|12/2020|0.34|0.2156|2.26B|2.06B|2020-11-04|Nov 04, 2020|09/2020|0.26|0.1267|2.42B|1.99B|2020-07-29|Jul 29, 2020|06/2020|-0.04|0.04|2.14B|1.98B|2020-05-05|May 05, 2020|03/2020|0.07|0.2|1.84B|1.99B|2020-02-04|Feb 04, 2020|12/2019|0.05|0.22|2.04B|2.01B 2021-12-04 09:33:18|02423|278|/equities/office-depot|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US88337F1057|37000|Office Depot Stock Price Today ODP Live Ticker - Investing.com|1.93B|1930000000|37.45|394,787|36.23%|26.16-51.4|36.81-38|38.03|51573323|2.05|11.70|11.08B|11080000000|3.2|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.76|1.43|2.18B|2.27B|2021-08-04|Aug 04, 2021|06/2021|0.51|0.523|2.29B|2.22B|2021-05-05|May 05, 2021|03/2021|1.21|0.8251|2.37B|2.41B|2021-02-24|Feb 24, 2021|12/2020|0.55|0.8257|2.29B|2.26B|2020-11-05|Nov 05, 2020|09/2020|1.8|1.09|2.54B|2.51B|2020-08-05|Aug 05, 2020|06/2020|-0.07|0.08|2.16B|2.12B|2020-05-06|May 06, 2020|03/2020|1.2|0.07|2.73B|2.68B|2020-02-26|Feb 26, 2020|12/2019|1.2|0.09|2.51B|2.62B 2021-12-04 09:33:22|02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9840171030|36|Xenia Hotels & Resorts Inc Stock Price Today XHR Live Ticker - Investing.com|1.88B|1880000000|16.07|584,718|6.85%|13.87-21.39|15.64-16.2|16.05|116922343|1.58|-|488.25M|488250000|-0.85|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||27|2021-11-02|Nov 02, 2021|09/2021|-0.2|-0.2026|172.78M|168.44M|2021-08-03|Aug 03, 2021|06/2021|-0.36|-0.3302|151.97M|144.57M|2021-05-06|May 06, 2021|03/2021|-0.5|-0.5456|87.85M|82.34M|2021-03-01|Mar 01, 2021|12/2020|0.22|-1.72|75.65M|72.07M|2020-10-30|Oct 30, 2020|09/2020|-0.46|-0.6767|63.95M|60.91M|2020-07-30|Jul 30, 2020|06/2020|-0.8471|-0.72|14.83M|23.86M|2020-05-11|May 11, 2020|03/2020|-0.1748|0.01|215.35M|217.16M|2020-02-24|Feb 24, 2020|12/2019|0.1484|0.17|282.19M|276.96M 2021-12-04 09:33:25|02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US70932M1071|7261|PennyMac Financial Services Inc Stock Price Today PFSI Live Ticker - Investing.com|4B|4000000000|67.81|623,472|13.55%|55.11-70.99|67.09-68.97|68.44|59029210|1.18|3.83|3.91B|3910000000|17.85|0.80|1.17%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|3.8|3.43|786.61M|816.05M|2021-08-05|Aug 05, 2021|06/2021|2.94|3.29|742.25M|795.32M|2021-05-06|May 06, 2021|03/2021|5.15|5.74|944.69M|1.03B|2021-02-04|Feb 04, 2021|12/2020|5.97|5.92|1.04B|1.04B|2020-11-05|Nov 05, 2020|09/2020|7.03|5.34|1.12B|959.71M|2020-08-06|Aug 06, 2020|06/2020|4.39|2.89|821.63M|650.05M|2020-05-07|May 07, 2020|03/2020|3.73|2.94|721.83M|575.78M|2020-02-06|Feb 06, 2020|12/2019|2.19|1.61|490.38M|448.3M 2021-12-04 09:33:28|02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||USD|Information Technology|Software|United States|US29788T1034|2436|E2open Parent Holdings Inc Stock Price Today ETWO Live Ticker - Investing.com|3.82B|3820000000|11.37|2,482,193|10.6%|8.26-14.52|10.9-12.04|11.84|335879245|-|-|474.42M|474420000|-1.07|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||7|2021-10-13|Oct 13, 2021|08/2021|-0.11|-0.0276|92.3M|91M|2021-07-14|Jul 14, 2021|05/2021|-0.76|0.0158|88.8M|88.39M|2021-05-19|May 19, 2021|02/2021|0.1743|-0.0727|81M|85.27M|2021-02-03|Feb 03, 2021|11/2020|-0.1294|--|83.5M|--|2020-11-16|Nov 16, 2020|09/2020|-0.02|--|80.99M|--|2020-08-14|Aug 14, 2020|06/2020|-0|--|80.99M|--|2020-06-05|Jun 05, 2020|03/2020|-0|--|80.99M|--| 2021-12-04 09:33:32|02427|945068|/equities/urban-edge-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US91704F1049|106|Urban Edge Properties Stock Price Today UE Live Ticker - Investing.com|2.14B|2140000000|17.54|636,350|35.86%|12.43-20.32|17.35-17.78|17.56|121987537|1.68|25.98|383.79M|383790000|0.68|0.60|3.42%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.24|0.08|105.99M|91.72M|2021-08-04|Aug 04, 2021|06/2021|0.11|0.0667|93.65M|93.64M|2021-05-03|May 03, 2021|03/2021|0.17|0.0067|95.66M|89.76M|2021-02-17|Feb 17, 2021|12/2020|0.16|0.0067|87.28M|89.19M|2020-11-05|Nov 05, 2020|09/2020|-0.05|0.0233|75.36M|90.92M|2020-08-06|Aug 06, 2020|06/2020|0.27|-0.02|73.27M|82.52M|2020-04-29|Apr 29, 2020|03/2020|0.076|0.05|93.36M|97.07M|2020-02-12|Feb 12, 2020|12/2019|0.0547|0.11|95.93M|94.82M 2021-12-04 09:33:35|02428|17071|/equities/renasant-corp|R2000VALUE||USD|Financial|Banks|United States|US75970E1073|2524|Renasant Stock Price Today RNST Live Ticker - Investing.com|2.07B|2070000000|37.12|210,124|15.32%|31.91-46.97|36.97-37.92|37.61|55747407|1.18|12.32|333.37M|333370000|3.01|0.88|2.34%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.71|0.66|154.05M|153.98M|2021-07-27|Jul 27, 2021|06/2021|0.72|0.768|157.19M|172.68M|2021-04-27|Apr 27, 2021|03/2021|1.02|0.6493|190.69M|164.87M|2021-01-26|Jan 26, 2021|12/2020|0.56|0.5938|170.99M|168.52M|2020-10-27|Oct 27, 2020|09/2020|0.53|0.5075|177.21M|168.7M|2020-07-27|Jul 27, 2020|06/2020|0.36|0.3|169.95M|153.21M|2020-04-28|Apr 28, 2020|03/2020|0.04|0.55|144.17M|144.36M|2020-01-21|Jan 21, 2020|12/2019|0.67|0.66|146.77M|148.57M 2021-12-04 09:33:38|02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US90187B4086|109|Two Harbors Investments Stock Price Today TWO Live Ticker - Investing.com|2.04B|2040000000|5.920|4,138,895|-8.78%|5.77-8.15|5.905-6.02|6.01|343905127|1.77|5.16|981.24M|981240000|1.16|0.68|11.31%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.24|0.1929|14.16M|30.53M|2021-08-04|Aug 04, 2021|06/2021|0.19|0.1917|19.04M|37.25M|2021-05-05|May 05, 2021|03/2021|0.17|0.2324|33.38M|54.93M|2021-02-09|Feb 09, 2021|12/2020|0.3|0.2301|49.86M|62.88M|2020-11-04|Nov 04, 2020|09/2020|0.28|0.2235|60.53M|64.57M|2020-08-05|Aug 05, 2020|06/2020|-0.05|0.13|45.21M|46.08M|2020-05-06|May 06, 2020|03/2020|0.25|0.25|88.2M|44.6M|2020-02-05|Feb 05, 2020|12/2019|0.25|0.36|71.15M|66.53M 2021-12-04 09:33:42|02430|20143|/equities/mfa-financial-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US55272X1028|58|MFA Financial Stock Price Today MFA Live Ticker - Investing.com|1.96B|1960000000|4.450|2,852,010|17.41%|3.61-4.9|4.415-4.507|4.46|440926797|1.69|6.78|580.82M|580820000|0.66|0.40|8.97%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.27|0.1083|61.82M|66.15M|2021-08-05|Aug 05, 2021|06/2021|0.13|0.1|58.97M|51.32M|2021-05-06|May 06, 2021|03/2021|0.17|0.0817|31.78M|44.65M|2021-02-23|Feb 23, 2021|12/2020|0.08|0.0657|19.43M|49.69M|2020-11-05|Nov 05, 2020|09/2020|0.17|0.058|10.12M|57.76M|2020-08-06|Aug 06, 2020|06/2020|0.19|0.23|-623K|52.91M|2020-06-16|Jun 16, 2020|03/2020|-2.02|0.12|61.7M|105.18M|2020-02-20|Feb 20, 2020|12/2019|0.21|0.2|70.66M|59M 2021-12-04 09:33:46|02431|39312|/equities/realogy-holdings|R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US75605Y1064|9335|Realogy Stock Price Today RLGY Live Ticker - Investing.com|1.8B|1800000000|15.48|1,304,549|21.22%|12.57-21.03|15.35-15.82|15.54|116588207|2.6|9.46|8.05B|8050000000|1.64|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.95|1.15|2.19B|2.13B|2021-07-29|Jul 29, 2021|06/2021|1.25|1.08|2.28B|2B|2021-04-29|Apr 29, 2021|03/2021|0.28|0.1285|1.55B|1.49B|2021-02-23|Feb 23, 2021|12/2020|0.15|0.585|1.89B|1.77B|2020-10-29|Oct 29, 2020|09/2020|0.84|0.796|1.86B|1.67B|2020-07-31|Jul 31, 2020|06/2020|-0.12|0.03|1.21B|1.12B|2020-05-07|May 07, 2020|03/2020|-4.03|-0.61|1.12B|1.08B|2020-02-25|Feb 25, 2020|12/2019|-0.39|0.04|1.33B|1.4B 2021-12-04 09:33:48|02432|1171969|/equities/coursera|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US22266M1045|779|Coursera Inc Stock Price Today COUR Live Ticker - Investing.com|3.63B|3630000000|26.36|1,792,199|-|25.78-62.12|25.76-28.7|28.72|137841810|-|-|383.59M|383590000|-0.93|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||7|2021-11-02|Nov 02, 2021|09/2021|-0.06|-0.088|109.88M|108.39M|2021-08-03|Aug 03, 2021|06/2021|-0.05|-0.1055|102.09M|91.53M|2021-05-04|May 04, 2021|03/2021|-0.32|-0.3206|88.38M|88.39M|2021-03-31|Mar 31, 2021|03/2020|-0.11|--|53.85M|--|2021-03-31|Mar 31, 2021|06/2020|-0.11|--|73.73M|--|2021-03-31|Mar 31, 2021|09/2020|-0.09|--|82.67M|--|2021-03-03|Mar 03, 2021|12/2020|-0.54|--|83.3M|--| 2021-12-04 09:33:51|02433|20755|/equities/gray-television-inc|R2000VALUE||USD|Communication Services|Media|United States|US3893751061|7140|Gray Television Stock Price Today GTN Live Ticker - Investing.com|1.98B|1980000000|20.89|508,832|15.29%|16.3-25.24|20.63-21.13|20.89|94646929|1.93|8.68|2.48B|2480000000|2.41|0.32|1.53%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.32|0.378|601M|591.41M|2021-08-05|Aug 05, 2021|06/2021|0.27|0.3014|547M|541.43M|2021-05-03|May 03, 2021|03/2021|0.27|0.18|530M|533.51M|2021-02-25|Feb 25, 2021|12/2020|2.22|1.94|792M|748.37M|2020-11-05|Nov 05, 2020|09/2020|1.14|0.8863|604M|581.88M|2020-08-06|Aug 06, 2020|06/2020|-0.02|-0.09|451M|440.82M|2020-05-07|May 07, 2020|03/2020|0.4|0.37|534M|545.65M|2020-02-27|Feb 27, 2020|12/2019|0.81|0.55|579M|554.85M 2021-12-04 09:33:56|02434|17386|/equities/trustmark-corp|R2000VALUE||USD|Financial|Banks|United States|US8984021027|2680|Trustmark Stock Price Today TRMK Live Ticker - Investing.com|1.96B|1960000000|31.37|251,114|23.5%|25.38-36.31|31-32.02|31.93|62450372|0.93|11.54|340.22M|340220000|2.72|0.92|2.88%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.49|0.474|157.41M|155.2M|2021-07-27|Jul 27, 2021|06/2021|0.76|0.668|180.78M|172.1M|2021-04-27|Apr 27, 2021|03/2021|0.82|0.616|167.34M|167.4M|2021-01-26|Jan 26, 2021|12/2020|0.8189|0.666|182.31M|173.8M|2020-10-27|Oct 27, 2020|09/2020|0.86|0.52|184.33M|176.28M|2020-07-28|Jul 28, 2020|06/2020|0.51|0.25|178.72M|160.38M|2020-04-28|Apr 28, 2020|03/2020|0.4|0.44|173.49M|153.5M|2020-01-28|Jan 28, 2020|12/2019|0.5417|0.57|156.32M|156.63M 2021-12-04 09:34:00|02435|102910|/equities/caretrust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US14174T1079|15|Caretrust Inc Stock Price Today CTRE Live Ticker - Investing.com|2.01B|2010000000|20.73|645,904|-0.38%|19.45-24.89|20.54-21.06|20.74|97032846|1.08|26.68|186.75M|186750000|0.78|1.06|5.11%|Feb 09, 2022|2022-02-09||||||||||28|2021-11-08|Nov 08, 2021|09/2021|0.12|0.2|48.61M|48.31M|2021-08-05|Aug 05, 2021|06/2021|0.22|0.225|48.26M|47.8M|2021-05-06|May 06, 2021|03/2021|0.2|0.22|45.75M|44.73M|2021-02-10|Feb 10, 2021|12/2020|0.22|0.22|44.14M|44.33M|2020-11-05|Nov 05, 2020|09/2020|0.23|0.1967|45.69M|42.53M|2020-08-06|Aug 06, 2020|06/2020|0.2|0.19|44.17M|42.2M|2020-05-07|May 07, 2020|03/2020|0.2|0.21|44.34M|42.57M|2020-02-20|Feb 20, 2020|12/2019|0.22|0.17|44.23M|40.78M 2021-12-04 09:34:03|02436|20909|/equities/barnes-group-inc|R2000VALUE||USD|Industrials|Machinery|United States|US0678061096|4952|Barnes Stock Price Today B Live Ticker - Investing.com|2.32B|2320000000|45.81|199,706|-2.94%|39.84-57.64|45.01-46.05|45.24|50627316|1.19|25.83|1.24B|1240000000|1.75|0.64|1.41%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.55|0.5066|325.06M|318.91M|2021-07-30|Jul 30, 2021|06/2021|0.45|0.4332|321.16M|301.45M|2021-04-30|Apr 30, 2021|03/2021|0.38|0.3148|301.63M|275.36M|2021-02-19|Feb 19, 2021|12/2020|0.36|0.3274|289.13M|282.78M|2020-10-23|Oct 23, 2020|09/2020|0.3|0.2747|269.06M|248.01M|2020-07-28|Jul 28, 2020|06/2020|0.27|0.21|235.54M|242.76M|2020-04-24|Apr 24, 2020|03/2020|0.71|0.49|330.67M|319.54M|2020-02-21|Feb 21, 2020|12/2019|0.86|0.84|370.17M|376.02M 2021-12-04 09:34:07|02437|32324|/equities/world-fuel-services|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US9814751064|4300|World Fuel Services Stock Price Today INT Live Ticker - Investing.com|1.61B|1610000000|25.49|419,124|-12.38%|24.29-37.68|25.04-25.96|25.58|63169635|1.15|29.73|26.1B|26100000000|0.86|0.48|1.88%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.36|0.34|8.35B|7.71B|2021-07-29|Jul 29, 2021|06/2021|0.39|0.295|7.09B|6.3B|2021-04-29|Apr 29, 2021|03/2021|0.33|0.275|5.96B|6.1B|2021-02-25|Feb 25, 2021|12/2020|0.02|0.23|4.7B|5.16B|2020-10-29|Oct 29, 2020|09/2020|0.33|0.31|4.48B|4.61B|2020-07-30|Jul 30, 2020|06/2020|0.13|-0.09|3.16B|3.84B|2020-04-30|Apr 30, 2020|03/2020|0.67|0.4|8.02B|7.71B|2020-02-27|Feb 27, 2020|12/2019|0.87|0.64|9.36B|9.42B 2021-12-04 09:34:11|02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US00653Q1022|4700|Adapthealth Corp Stock Price Today AHCO Live Ticker - Investing.com|2.64B|2640000000|20.00|862,404|-41.62%|18.24-41.42|19-20.17|18.96|132215165|0.06|-|2.6B|2600000000|-1.6|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-04|Nov 04, 2021|09/2021|0.3414|0.3456|653.29M|638.74M|2021-08-05|Aug 05, 2021|06/2021|0.2451|0.2507|617.02M|574.03M|2021-05-06|May 06, 2021|03/2021|-0.08|0.2509|482.12M|486.34M|2021-03-04|Mar 04, 2021|12/2020|0.3653|0.1957|348.43M|323.1M|2020-11-04|Nov 04, 2020|09/2020|-0.04|0.1029|284.4M|265.25M|2020-08-04|Aug 04, 2020|06/2020|0.08|0.11|232.12M|196.28M|2020-05-05|May 05, 2020|03/2020|0.02|0.05|191.44M|177.41M|2020-02-25|Feb 25, 2020|12/2019|-0.1|0.06|149.54M|142.25M 2021-12-04 09:34:15|02439|16951|/equities/portfolio-recover|R2000VALUE||USD|Financial|Consumer Finance|United States|US69354N1063|3521|Portfolio Recovery Stock Price Today PRAA Live Ticker - Investing.com|1.89B|1890000000|43.33|241,463|1.45%|32.78-48.13|42.96-44.25|43.87|43613019|1.31|11.13|1.11B|1110000000|3.89|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.76|0.73|263.7M|256.09M|2021-08-05|Aug 05, 2021|06/2021|1.22|0.7375|285.63M|257.09M|2021-05-06|May 06, 2021|03/2021|1.27|0.7675|289.47M|270.31M|2021-02-25|Feb 25, 2021|12/2020|0.65|0.5975|273.86M|252.1M|2020-11-05|Nov 05, 2020|09/2020|0.92|0.6467|267.86M|254.25M|2020-08-06|Aug 06, 2020|06/2020|1.26|0.7|271.91M|261.66M|2020-05-07|May 07, 2020|03/2020|0.42|0.24|251.78M|241.6M|2020-02-27|Feb 27, 2020|12/2019|0.6|0.53|269.13M|252.54M 2021-12-04 09:34:19|02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||1970-01-01||||||||||20|2018-07-31|Jul 31, 2018|06/2018|-0.33|1.31|578.9M|716.97M|2018-05-09|May 09, 2018|03/2018|1.91|1.25|723.22M|711.49M|2018-02-22|Feb 22, 2018|12/2017|1.51|1.46|1.63B|733.26M|2017-11-02|Nov 02, 2017|09/2017|1.23|1.29|320.8M|488.86M|2017-07-28|Jul 28, 2017|06/2017|1.29|1.25|383.7M|476.69M|2017-05-02|May 02, 2017|03/2017|1.23|1.38|373.5M|511.44M|2017-02-23|Feb 23, 2017|12/2016|1.42|1.42|1.56B|515.33M|2016-11-01|Nov 01, 2016|09/2016|1.26|1.50|495.9M|532.55M 2021-12-04 09:34:23|02441|955546|/equities/edgewell-personal-care|R2000VALUE||USD|Consumer Staples|Personal Products|United States|US28035Q1022|6900|Edgewell Personal Care Co Stock Price Today EPC Live Ticker - Investing.com|2.27B|2270000000|41.82|403,197|21.22%|29.87-46.44|41.25-42.43|41.57|54371878|0.95|19.64|2.09B|2090000000|2.12|0.60|1.44%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-11|Nov 11, 2021|09/2021|1.01|0.8388|543.2M|522.36M|2021-08-05|Aug 05, 2021|06/2021|0.89|0.8182|573.7M|543.48M|2021-05-06|May 06, 2021|03/2021|0.7|0.59|519.3M|531.12M|2021-02-09|Feb 09, 2021|12/2020|0.43|0.25|451.1M|431.94M|2020-11-12|Nov 12, 2020|09/2020|0.59|0.5651|488.8M|465.65M|2020-08-04|Aug 04, 2020|06/2020|0.66|0.82|483.9M|530.06M|2020-05-07|May 07, 2020|03/2020|0.92|0.92|523M|514.91M|2020-02-10|Feb 10, 2020|12/2019|0.55|0.3|454M|445.95M 2021-12-04 09:34:27|02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US8794338298|9200|Telephone&Data Systems Stock Price Today TDS Live Ticker - Investing.com|2.08B|2080000000|18.12|786,288|-4.33%|17.18-26.51|17.61-18.21|17.77|114699700|1.07|17.30|5.33B|5330000000|1.03|0.70|3.94%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.27|1.33B|1.34B|2021-08-05|Aug 05, 2021|06/2021|0.17|0.2301|1.31B|1.31B|2021-05-06|May 06, 2021|03/2021|0.48|0.3598|1.32B|1.28B|2021-02-18|Feb 18, 2021|12/2020|0.12|0.0399|1.38B|1.36B|2020-11-05|Nov 05, 2020|09/2020|0.66|0.227|1.32B|1.29B|2020-08-06|Aug 06, 2020|06/2020|0.56|0.21|1.26B|1.2B|2020-04-30|Apr 30, 2020|03/2020|0.7155|0.39|1.26B|1.24B|2020-02-20|Feb 20, 2020|12/2019|0.1|0.03|1.34B|1.33B 2021-12-04 09:34:30|02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2527843013|29|Diamondrock Hospitality Stock Price Today DRH Live Ticker - Investing.com|1.8B|1800000000|8.500|2,008,983|0.95%|7.76-11.48|8.295-8.6|8.61|211394850|1.76|-|436.25M|436250000|-1.97|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.02|-0.0186|179.47M|160.82M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.16|124.79M|108.76M|2021-05-06|May 06, 2021|03/2021|-0.82|-0.2631|72.94M|67.68M|2021-02-24|Feb 24, 2021|12/2020|-1.04|-0.3125|59.05M|59.05M|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.3384|50.07M|54.61M|2020-08-06|Aug 06, 2020|06/2020|-0.36|-0.34|20.38M|25.54M|2020-05-11|May 11, 2020|03/2020|-0.17|-0.09|170M|166.94M|2020-02-20|Feb 20, 2020|12/2019|0.66|0.09|237.52M|233.01M 2021-12-04 09:34:34|02444|16759|/equities/netscout-systems|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US64115T1043|2409|NetScout Stock Price Today NTCT Live Ticker - Investing.com|2.19B|2190000000|29.63|708,297|22.59%|24.8-34.87|29.23-29.73|29.55|73874712|0.66|59.49|844.32M|844320000|0.5|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.47|0.3775|211.92M|204.86M|2021-07-29|Jul 29, 2021|06/2021|0.2|0.18|190.27M|186.23M|2021-05-06|May 06, 2021|03/2021|0.49|0.4375|213.39M|212.8M|2021-01-28|Jan 28, 2021|12/2020|0.66|0.5225|228.74M|224.88M|2020-10-29|Oct 29, 2020|09/2020|0.38|0.2825|205.34M|200.81M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.12|183.82M|181.05M|2020-05-07|May 07, 2020|03/2020|0.5|0.48|229.4M|231.15M|2020-01-30|Jan 30, 2020|12/2019|0.73|0.58|260.07M|249.24M 2021-12-04 09:34:37|02445|20213|/equities/provident-financial-services-inc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US74386T1051|1178|Provident Stock Price Today PFS Live Ticker - Investing.com|1.82B|1820000000|23.63|235,761|43.91%|16.82-25.98|23.49-24.15|23.98|77226485|0.97|10.75|244.65M|244650000|2.23|0.96|4.00%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.49|0.465|114.59M|113.23M|2021-07-30|Jul 30, 2021|06/2021|0.58|0.4517|112.06M|111.15M|2021-04-30|Apr 30, 2021|03/2021|0.63|0.426|111.64M|110.61M|2021-01-29|Jan 29, 2021|12/2020|0.53|0.36|109.19M|108.42M|2020-10-30|Oct 30, 2020|09/2020|0.37|0.248|102.61M|97.53M|2020-07-30|Jul 30, 2020|06/2020|0.22|0.15|84.19M|87.11M|2020-04-30|Apr 30, 2020|03/2020|0.23|0.34|89.01M|87.95M|2020-01-31|Jan 31, 2020|12/2019|0.43|0.44|90.61M|89.13M 2021-12-04 09:34:42|02446|20424|/equities/american-assets-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0240131047|203|American Assets Stock Price Today AAT Live Ticker - Investing.com|2.68B|2680000000|35.01|233,323|15.05%|27.15-40.83|34.62-35.49|35.18|76653602|1.22|91.26|355.44M|355440000|0.39|1.20|3.41%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.17|0.175|98.29M|93.72M|2021-07-27|Jul 27, 2021|06/2021|0.15|0.125|91.81M|83.57M|2021-04-27|Apr 27, 2021|03/2021|0.02|0.03|83.99M|80.9M|2021-02-09|Feb 09, 2021|12/2020|0.05|0.14|81.35M|84.35M|2020-10-27|Oct 27, 2020|09/2020|0.08|0.16|84.37M|82.4M|2020-07-28|Jul 28, 2020|06/2020|0.13|0.11|82.11M|78.54M|2020-04-28|Apr 28, 2020|03/2020|0.2|0.31|96.74M|99.6M|2020-02-11|Feb 11, 2020|12/2019|0.22|0.25|98.95M|94.93M 2021-12-04 09:34:46|02447|24323|/equities/treehouse-foods-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|US89469A1043|10900|Treehouse Foods Stock Price Today THS Live Ticker - Investing.com|2.11B|2110000000|37.77|502,441|-7.83%|33.9-55.5|37.69-38.99|38.9|55784075|0.53|31.05|4.34B|4340000000|1.25|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.46|0.499|1.1B|1.08B|2021-08-05|Aug 05, 2021|06/2021|0.26|0.2625|1B|1.05B|2021-05-06|May 06, 2021|03/2021|0.36|0.31|1.06B|1.09B|2021-02-11|Feb 11, 2021|12/2020|1.07|1.07|1.18B|1.14B|2020-11-05|Nov 05, 2020|09/2020|0.71|0.615|1.05B|1.07B|2020-08-06|Aug 06, 2020|06/2020|0.58|0.48|1.04B|1.08B|2020-05-07|May 07, 2020|03/2020|0.37|0.33|1.08B|1.06B|2020-02-13|Feb 13, 2020|12/2019|1.1|1.11|1.14B|1.16B 2021-12-04 09:34:49|02448|24410|/equities/park-national-corp|R2000VALUE||USD|Financial|Banks|United States|US7006581075|1657|Park National Stock Price Today PRK Live Ticker - Investing.com|2.14B|2140000000|131.69|31,175|28.02%|98.62-145.33|130.41-134.65|134.73|16219572|0.78|13.62|237.06M|237060000|9.89|4.12|3.06%|Jan 24, 2022|2022-01-24||||||||||30|2021-10-25|Oct 25, 2021|09/2021|2.04|2.12|114.01M|109.23M|2021-07-26|Jul 26, 2021|06/2021|2.38|2.02|115.09M|111.7M|2021-04-23|Apr 23, 2021|03/2021|2.62|2|114.82M|114.2M|2021-01-25|Jan 25, 2021|12/2020|2.73|1.98|120.75M|114.1M|2020-10-26|Oct 26, 2020|09/2020|1.91|1.62|120.4M|109.2M|2020-07-27|Jul 27, 2020|06/2020|1.8|1.36|112.15M|102.95M|2020-04-27|Apr 27, 2020|03/2020|1.4|1.39|98.77M|100.35M|2020-01-28|Jan 28, 2020|12/2019|1.44|1.68|101.23M|100.95M 2021-12-04 09:34:53|02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||USD|Consumer Staples|Food Products|United States|US05508R1068|2938|B&G Foods Stock Price Today BGS Live Ticker - Investing.com|1.96B|1960000000|30.13|679,755|9.96%|26.33-47.84|29.61-30.5|30.28|64896909|0.39|23.33|1.99B|1990000000|1.3|1.90|6.27%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.55|0.5611|514.97M|491.94M|2021-08-05|Aug 05, 2021|06/2021|0.41|0.49|464.38M|448.12M|2021-05-11|May 11, 2021|03/2021|0.52|0.5544|505.13M|524.63M|2021-03-02|Mar 02, 2021|12/2020|0.35|0.4418|510.24M|531.12M|2020-11-05|Nov 05, 2020|09/2020|0.74|0.663|495.8M|461.85M|2020-07-30|Jul 30, 2020|06/2020|0.71|0.6|512.54M|501.95M|2020-05-05|May 05, 2020|03/2020|0.46|0.48|449.37M|441.19M|2020-02-25|Feb 25, 2020|12/2019|0.28|0.28|470.17M|467.66M 2021-12-04 09:34:58|02450|17396|/equities/tessera-tech|R2000VALUE||USD|Information Technology|Software|United States|US98390M1036|1850|Tessera Stock Price Today XPER Live Ticker - Investing.com|1.93B|1930000000|18.42|393,824|-2.9%|17.19-25.03|18.28-18.95|18.79|104769489|0.71|14.86|1.1B|1100000000|1.24|0.20|1.06%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.53|0.3363|219.38M|215.41M|2021-08-03|Aug 03, 2021|06/2021|0.61|0.4155|222.27M|212.59M|2021-05-05|May 05, 2021|03/2021|0.59|0.466|221.6M|221.63M|2021-02-23|Feb 23, 2021|12/2020|2.16|1.84|433.93M|431.61M|2020-11-09|Nov 09, 2020|09/2020|0.19|0.198|202.8M|194.43M|2020-08-10|Aug 10, 2020|06/2020|0.57|0.43|137.63M|117.38M|2020-05-06|May 06, 2020|03/2020|0.83|0.84|112.79M|104.23M|2020-02-18|Feb 18, 2020|12/2019|1.19|1.09|126.69M|121.85M 2021-12-04 09:35:01|02451|17121|/equities/seacoast-banking|R2000VALUE||USD|Financial|Banks|United States|US8117078019|965|Seacoast Banking Florida Stock Price Today SBCF Live Ticker - Investing.com|2.02B|2020000000|34.80|240,059|31.17%|27.01-40.93|34.51-35.74|35.43|57923983|1.28|16.66|175.32M|175320000|2.09|0.52|1.47%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.51|0.4886|90.51M|86.93M|2021-07-22|Jul 22, 2021|06/2021|0.59|0.5207|81.1M|82.66M|2021-04-22|Apr 22, 2021|03/2021|0.63|0.4982|84.3M|82.75M|2021-01-28|Jan 28, 2021|12/2020|0.55|0.4796|83.85M|83.51M|2020-10-27|Oct 27, 2020|09/2020|0.5|0.4271|80.4M|83.84M|2020-07-23|Jul 23, 2020|06/2020|0.48|0.38|82.3M|78.58M|2020-04-28|Apr 28, 2020|03/2020|0.1|0.41|77.9M|75M|2020-01-23|Jan 23, 2020|12/2019|0.52|0.5|78.1M|75.21M 2021-12-04 09:35:05|02452|16325|/equities/icf-international|R2000VALUE||USD|Industrials|Professional Services|United States|US44925C1036|7500|ICF International Stock Price Today ICFI Live Ticker - Investing.com|1.89B|1890000000|100.22|60,191|34.9%|71.32-108.23|98.07-102.1|99.89|18875187|0.65|26.62|1.6B|1600000000|3.76|0.56|0.56%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.32|1.12|394.06M|388.42M|2021-08-03|Aug 03, 2021|06/2021|1.19|0.974|392.53M|373.26M|2021-05-04|May 04, 2021|03/2021|1.13|0.8517|378.48M|362.1M|2021-02-25|Feb 25, 2021|12/2020|1.36|1.13|434.34M|397.75M|2020-11-05|Nov 05, 2020|09/2020|1.1|0.885|360.32M|367.06M|2020-08-04|Aug 04, 2020|06/2020|0.89|0.73|353.99M|350.45M|2020-05-05|May 05, 2020|03/2020|0.83|0.79|358.24M|363.71M|2020-02-27|Feb 27, 2020|12/2019|1.18|1.24|396.64M|403.04M 2021-12-04 09:35:09|02453|20939|/equities/enpro-industries|R2000VALUE||USD|Industrials|Machinery|United States|US29355X1072|4400|Enpro Industries Stock Price Today NPO Live Ticker - Investing.com|2.23B|2230000000|108.20|91,181|51.92%|71.09-112.41|105.87-108.54|106.76|20604848|1.49|33.65|1.14B|1140000000|3.17|1.08|1.01%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1.4|1.26|283.1M|267.83M|2021-08-03|Aug 03, 2021|06/2021|1.56|1.24|298.6M|273.57M|2021-05-07|May 07, 2021|03/2021|1.37|0.9433|279.3M|256.53M|2021-02-23|Feb 23, 2021|12/2020|1.24|0.505|276M|229.6M|2020-11-03|Nov 03, 2020|09/2020|0.67|0.315|268.3M|214.6M|2020-08-04|Aug 04, 2020|06/2020|0.54|0.08|247M|230.67M|2020-05-05|May 05, 2020|03/2020|0.62|0.4|282.7M|295.6M|2020-02-25|Feb 25, 2020|12/2019|0.57|0.54|286.5M|284.7M 2021-12-04 09:35:13|02454|20727|/equities/acadia-realty-trust|R2000VALUE||USD|Services|Real Estate Operations|United States|US0042391096|120|Acadia Stock Price Today AKR Live Ticker - Investing.com|1.92B|1920000000|21.03|539,658|40.67%|13.48-23.33|20.85-21.28|20.98|91534418|1.46|187.84|286.51M|286510000|0.11|0.60|2.86%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.4171|0.0146|71.85M|61.67M|2021-07-28|Jul 28, 2021|06/2021|0.07|-0.0029|73.67M|57.5M|2021-04-28|Apr 28, 2021|03/2021|0.06|-0.118|67.21M|54.89M|2021-02-10|Feb 10, 2021|12/2020|-0.12|-0.1036|67.61M|53.31M|2020-11-03|Nov 03, 2020|09/2020|0.08|-0.0243|50.3M|59.14M|2020-08-05|Aug 05, 2020|06/2020|0.05|0.05|62.64M|62.99M|2020-05-05|May 05, 2020|03/2020|0.09|0.03|70.46M|69.76M|2020-02-12|Feb 12, 2020|12/2019|0.24|0.06|76.7M|58.12M 2021-12-04 09:35:17|02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||USD|Communication Services|Entertainment|United States|US55826T1025|4100|Madison Square Garden Entertainment Corp Stock Price Today MSGE Live Ticker - Investing.com|2.26B|2260000000|66.21|346,957|-16.3%|60.26-121.42|65.44-67.62|67.45|34191731|-|-|460.53M|460530000|-16.25|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-2.55|-1.15|294.5M|281.9M|2021-08-23|Aug 23, 2021|06/2021|-4.87|-3.26|99.78M|71.46M|2021-05-07|May 07, 2021|03/2021|-3.66|-3.99|43.1M|44.48M|2021-02-12|Feb 12, 2021|12/2020|-5.17|-4.21|23.14M|19.03M|2020-11-16|Nov 16, 2020|09/2020|-3.69|-3.69|14.38M|14.38M|2020-08-14|Aug 14, 2020|06/2020|5.26|-4.43|9M|18.81M|2020-05-18|May 18, 2020|03/2019|-0.5|--|250.0M|--|2020-05-18|May 18, 2020|03/2020|-5.36|-2.4|199.86M|156.25M 2021-12-04 09:35:20|02456|101870|/equities/knowles-cor|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US49926D1090|0|Knowles Cor Stock Price Today KN Live Ticker - Investing.com|2B|2000000000|21.61|1,094,945|23.7%|17.12-22.88|21.5-21.92|21.67|92345471|1.39|23.65|877M|877000000|0.92|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.45|0.4|233M|232.05M|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2586|199.8M|194.97M|2021-04-22|Apr 22, 2021|03/2021|0.29|0.2513|201M|200.1M|2021-02-04|Feb 04, 2021|12/2020|0.41|0.3713|243.2M|239.98M|2020-10-29|Oct 29, 2020|09/2020|0.24|0.2411|205.8M|203.78M|2020-07-29|Jul 29, 2020|06/2020|-0.01|0.01|152.2M|145.41M|2020-05-04|May 04, 2020|03/2020|0.03|0.02|163.1M|162.42M|2020-02-04|Feb 04, 2020|12/2019|0.35|0.4|233.9M|237.61M 2021-12-04 09:35:24|02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|BMG9001E1286|11900|Liberty Latin America Ltd Class C Stock Price Today LILAK Live Ticker - Investing.com|2.59B|2590000000|11.15|752,184|-1.85%|9.74-14.95|11.08-11.52|11.3|231840520|1.37|20.62|4.62B|4620000000|0.55|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.3193|0.33|1.19B|1.18B|2021-08-04|Aug 04, 2021|06/2021|0.02|0.0187|1.17B|1.17B|2021-05-05|May 05, 2021|03/2021|0.375|0.375|1.16B|1.18B|2021-02-28|Feb 28, 2021|12/2020|-0.1517|0.0256|1.1B|1.04B|2020-11-04|Nov 04, 2020|09/2020|-0.46|-0.4588|888M|921.34M|2020-08-05|Aug 05, 2020|06/2020|-2.15|-2.05|849M|859.85M|2020-05-05|May 05, 2020|03/2020|-0.9411|-0.99|931M|926.86M|2020-02-19|Feb 19, 2020|12/2019|0.2091|0.19|975M|973.96M 2021-12-04 09:35:28|02458|21222|/equities/cbiz-inc|R2000VALUE||USD|Industrials|Professional Services|United States|US1248051021|4800|CBIZ Stock Price Today CBZ Live Ticker - Investing.com|1.88B|1880000000|36.45|163,444|51.06%|24.48-40.62|36.14-37.09|36.79|51703215|0.72|24.71|1.07B|1070000000|1.49|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.2867|282.72M|259.24M|2021-07-29|Jul 29, 2021|06/2021|0.16|0.37|278.65M|257.43M|2021-04-29|Apr 29, 2021|03/2021|0.92|0.74|300.73M|286.98M|2021-02-18|Feb 18, 2021|12/2020|0.00|0.00|211.11M|204.63M|2020-10-29|Oct 29, 2020|09/2020|0.36|0.305|238.39M|240.27M|2020-07-30|Jul 30, 2020|06/2020|0.39|0.24|236.94M|226.97M|2020-05-06|May 06, 2020|03/2020|0.66|0.72|277.46M|280.68M|2020-02-20|Feb 20, 2020|12/2019|-0.02|-0.06|203.14M|208.59M 2021-12-04 09:35:33|02459|24295|/equities/worthington-industries-inc|R2000VALUE||USD|Materials|Metals & Mining|United States|US9818111026|9000|Worthington Industries Stock Price Today WOR Live Ticker - Investing.com|2.54B|2540000000|49.43|253,185|-5.14%|47.43-75.45|49.17-50.53|50.22|51294416|1.08|11.03|3.58B|3580000000|4.55|1.12|2.23%|Dec 16, 2021|2021-12-16||||||||||32|2021-09-29|Sep 29, 2021|08/2021|2.46|1.91|1.11B|1.08B|2021-06-23|Jun 23, 2021|05/2021|2.33|1.75|978.32M|1.04B|2021-03-24|Mar 24, 2021|02/2021|1.36|1.25|759.11M|872.5M|2020-12-17|Dec 17, 2020|11/2020|0.95|0.695|731.09M|688.3M|2020-09-23|Sep 23, 2020|08/2020|0.64|0.44|702.91M|594.4M|2020-06-25|Jun 25, 2020|05/2020|0.49|0.26|611.63M|669.7M|2020-03-26|Mar 26, 2020|02/2020|0.7|0.67|764M|775.5M|2019-12-17|Dec 17, 2019|11/2019|0.6|0.58|827.64M|786.6M 2021-12-04 09:35:37|02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||USD|Financial|Banks|United States|BMG0772R2087|1258|Bank of N.T. Butterfield & Son Ltd Stock Price Today NTB Live Ticker - Investing.com|1.76B|1760000000|36.17|140,897|14.86%|29.99-41.36|35.91-37.5|37.36|48777642|1.78|-|258.29M|258290000|-|1.76|4.71%|Feb 16, 2022|2022-02-16||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.8|0.804|125M|123.53M|2021-07-26|Jul 26, 2021|06/2021|0.79|0.81|125.2M|122.77M|2021-04-28|Apr 28, 2021|03/2021|0.83|0.7717|123.3M|122.1M|2021-02-11|Feb 11, 2021|12/2020|0.84|0.7588|125.3M|122.06M|2020-10-28|Oct 28, 2020|09/2020|0.61|0.6507|123M|122.83M|2020-07-22|Jul 22, 2020|06/2020|0.67|0.53|120.8M|120.11M|2020-04-30|Apr 30, 2020|03/2020|0.77|0.71|129.4M|133.22M|2020-02-12|Feb 12, 2020|12/2019|0.82|0.86|135.9M|132.12M 2021-12-04 09:35:40|02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4562371066|0|Industrial Logistics Properties Trust Stock Price Today ILPT Live Ticker - Investing.com|1.51B|1510000000|23.15|359,909|4.23%|21.01-28.66|22.66-23.17|22.85|65404592|1.04|15.59|223.46M|223460000|1.48|1.32|5.78%|Feb 23, 2022|2022-02-23||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.28|0.23|54.98M|54.93M|2021-07-28|Jul 28, 2021|06/2021|0.29|0.16|54.18M|54.23M|2021-04-26|Apr 26, 2021|03/2021|0.3|0.19|54.22M|55.58M|2021-02-17|Feb 17, 2021|12/2020|0.62|0.3256|60.08M|64.61M|2020-10-28|Oct 28, 2020|09/2020|0.22|0.3189|65.11M|64.3M|2020-07-29|Jul 29, 2020|06/2020|0.23|0.31|65.11M|62.94M|2020-04-30|Apr 30, 2020|03/2020|0.2|0.33|64.28M|61.72M|2020-02-24|Feb 24, 2020|12/2019|0.18|0.31|62.2M|61.43M 2021-12-04 09:35:44|02462|13839|/equities/devry-inc|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US00737L1035|4426|DeVry Stock Price Today ATGE Live Ticker - Investing.com|1.45B|1450000000|29.12|354,724|0.66%|27.89-43.85|27.75-29.22|28.56|49764733|1.07|45.49|1.19B|1190000000|0.63|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.62|0.7367|348.33M|351.18M|2021-08-19|Aug 19, 2021|06/2021|0.7|0.7|280.37M|283.43M|2021-04-30|Apr 30, 2021|03/2021|0.72|0.69|280.65M|282.82M|2021-02-03|Feb 03, 2021|12/2020|0.61|0.67|283.11M|278.47M|2020-11-06|Nov 06, 2020|09/2020|0.78|0.38|268.24M|255.63M|2020-08-18|Aug 18, 2020|06/2020|0.58|0.64|259.73M|258.52M|2020-05-05|May 05, 2020|03/2020|0.81|0.67|271.49M|274.08M|2020-02-04|Feb 04, 2020|12/2019|0.57|0.55|266.17M|263.74M 2021-12-04 09:35:49|02463|15520|/equities/banner-corp|R2000VALUE||USD|Financial|Banks|United States|US06652V2088|2061|Banner Stock Price Today BANR Live Ticker - Investing.com|1.96B|1960000000|57.36|144,726|28.67%|42.76-63.24|57.04-59.76|58.92|34252367|1.09|10.59|317.1M|317100000|5.42|1.64|2.78%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-20|Oct 20, 2021|09/2021|1.44|1.16|153.65M|144.48M|2021-07-21|Jul 21, 2021|06/2021|1.56|1.11|149.76M|144.92M|2021-04-21|Apr 21, 2021|03/2021|1.33|1.02|141.39M|144.09M|2021-01-21|Jan 21, 2021|12/2020|1.1|0.9383|143.05M|146.2M|2020-10-21|Oct 21, 2020|09/2020|1.03|1.03|148.57M|148.46M|2020-07-22|Jul 22, 2020|06/2020|0.67|0.34|145.01M|141.27M|2020-04-27|Apr 27, 2020|03/2020|0.47|0.67|142.94M|136.2M|2020-01-23|Jan 23, 2020|12/2019|0.95|0.97|139.75M|137.02M 2021-12-04 09:35:52|02464|21236|/equities/sjw-corp|R2000VALUE||USD|Utilities|Water Utilities|United States|US7843051043|748|SJW Stock Price Today SJW Live Ticker - Investing.com|2.05B|2050000000|68.76|93,263|4.26%|58.01-73.69|67.87-69.13|68.59|29826233|0.43|36.41|569.64M|569640000|1.88|1.36|1.98%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.64|0.737|166.92M|186.95M|2021-07-29|Jul 29, 2021|06/2021|0.6|0.6367|152.24M|164.15M|2021-04-28|Apr 28, 2021|03/2021|0.09|0.1449|114.79M|95.72M|2021-02-18|Feb 18, 2021|12/2020|0.46|0.3827|135.7M|130M|2020-11-04|Nov 04, 2020|09/2020|0.91|0.9048|165.86M|157.2M|2020-08-06|Aug 06, 2020|06/2020|0.69|0.71|147.21M|133.48M|2020-05-04|May 04, 2020|03/2020|0.08|0.35|115.75M|92.52M|2020-02-27|Feb 27, 2020|12/2019|-0.19|0.38|125.84M|121.28M 2021-12-04 09:35:55|02465|8046|/equities/stewart-information-services-corp|R2000VALUE||USD|Financial|Insurance|United States|US8603721015|6600|Stewart Information Stock Price Today STC Live Ticker - Investing.com|1.97B|1970000000|73.38|133,313|65.57%|45.38-80.14|72.35-74.48|74.3|26890755|1.09|6.77|3.08B|3080000000|10.98|1.50|2.02%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.26|2.42|833.8M|737.15M|2021-07-21|Jul 21, 2021|06/2021|3.5|1.86|807.2M|670.65M|2021-04-21|Apr 21, 2021|03/2021|2.01|1.03|685.3M|596.5M|2021-02-10|Feb 10, 2021|12/2020|2.22|1.6|732.3M|624.45M|2020-10-21|Oct 21, 2020|09/2020|2.21|1.52|595.7M|579.15M|2020-07-22|Jul 22, 2020|06/2020|1.44|0.45|511M|421.9M|2020-04-22|Apr 22, 2020|03/2020|0.22|-0.02|451M|460M|2020-02-05|Feb 05, 2020|12/2019|0.00|0.85|517.9M|503.35M 2021-12-04 09:35:59|02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0144911049|618|Alexander&Baldwin Stock Price Today ALEX Live Ticker - Investing.com|1.63B|1630000000|22.43|410,261|36.6%|14.89-26.57|22.3-22.85|22.79|72529953|1.33|53.91|327.4M|327400000|0.42|0.72|3.16%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.1|0.125|84.3M|87.3M|2021-07-29|Jul 29, 2021|06/2021|0.18|0.1|89.3M|85.05M|2021-04-29|Apr 29, 2021|03/2021|0.14|0.015|81M|72.05M|2021-02-25|Feb 25, 2021|12/2020|0.01|0.03|72.8M|83.35M|2020-10-29|Oct 29, 2020|09/2020|-0.06|-0.01|77.8M|77.35M|2020-08-06|Aug 06, 2020|06/2020|-0.06|-0.02|73.9M|67.35M|2020-04-30|Apr 30, 2020|03/2020|0.09|0.06|80.8M|87.65M|2020-02-26|Feb 26, 2020|12/2019|0.08|0.08|107.6M|97.55M 2021-12-04 09:36:03|02467|15554|/equities/bgc-partners|R2000VALUE||USD|Financial|Capital Markets|United States|US05541T1016|4950|BGC Partners Stock Price Today BGCP Live Ticker - Investing.com|1.96B|1960000000|4.630|2,600,548|11.3%|3.52-6.515|4.59-4.73|4.68|423870524|1.86|60.14|4.18B|4180000000|0.08|0.04|0.85%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.15|473.75M|490.35M|2021-08-04|Aug 04, 2021|06/2021|0.16|0.155|512.45M|507.05M|2021-04-29|Apr 29, 2021|03/2021|0.18|0.185|567.58M|573.1M|2021-02-24|Feb 24, 2021|12/2020|0.13|0.12|479.43M|470.95M|2020-10-28|Oct 28, 2020|09/2020|0.11|0.11|455.04M|451.05M|2020-07-30|Jul 30, 2020|06/2020|0.15|0.15|519.09M|522.4M|2020-05-05|May 05, 2020|03/2020|0.19|0.19|603.17M|592.75M|2020-02-06|Feb 06, 2020|12/2019|0.12|0.11|487.16M|475.5M 2021-12-04 09:36:08|02468|15357|/equities/argo-group-intern|R2000VALUE||USD|Financial|Insurance|United States|BMG0464B1072|1431|Argos Stock Price Today ARGO Live Ticker - Investing.com|1.91B|1910000000|54.85|121,665|29.95%|39.74-61.29|54.04-55.32|54.86|34872707|0.91|17.12|2.12B|2120000000|3.21|1.24|2.26%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.91|0.91|875.6M|875.6M|2021-08-02|Aug 02, 2021|06/2021|1.6|0.9329|815.3M|648.33M|2021-05-03|May 03, 2021|03/2021|0.44|-0.0719|756.5M|607.58M|2021-02-17|Feb 17, 2021|12/2020|-0.52|-0.3456|717.6M|558.44M|2020-11-02|Nov 02, 2020|09/2020|-0.34|-0.5024|890.2M|690.53M|2020-08-03|Aug 03, 2020|06/2020|-0.14|-0.32|799.6M|656.07M|2020-05-07|May 07, 2020|03/2020|0.36|0.2|825.9M|761.7M|2020-02-24|Feb 24, 2020|12/2019|-2.15|-2.15|712.8M|614.4M 2021-12-04 09:36:13|02469|20324|/equities/hospitality-properites-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US81761L1026|600|Hospitality Properites Stock Price Today SVC Live Ticker - Investing.com|1.41B|1410000000|8.54|1,142,946|-34.26%|7.95-15.39|8.28-8.61|8.59|165092333|2.32|-|1.34B|1340000000|-2.94|0.04|0.47%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.61|437.1M|426.66M|2021-08-05|Aug 05, 2021|06/2021|-0.42|-0.98|375.94M|340.38M|2021-05-07|May 07, 2021|03/2021|-1.02|-0.84|261.17M|281.14M|2021-02-26|Feb 26, 2021|12/2020|-0.9846|-0.64|270.04M|228.71M|2020-11-09|Nov 09, 2020|09/2020|-0.5148|-0.4|296.5M|262.54M|2020-08-07|Aug 07, 2020|06/2020|-0.3|-0.63|214.94M|201.65M|2020-05-11|May 11, 2020|03/2020|-0.03|-0.05|483.78M|481.23M|2020-02-28|Feb 28, 2020|12/2019|0.1428|0.3|580.91M|534.79M 2021-12-04 09:36:18|02470|20780|/equities/istar-financial-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US45031U1016|143|iStar Financial Stock Price Today STAR Live Ticker - Investing.com|1.69B|1690000000|24.37|552,246|71.38%|14.25-27.75|24.11-25.11|24.61|69475927|0.73|25.05|560.36M|560360000|0.98|0.50|2.03%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.76|0.4267|195.25M|105.95M|2021-08-03|Aug 03, 2021|06/2021|0.15|0.1467|105.8M|101.89M|2021-04-29|Apr 29, 2021|03/2021|0.3|0.115|113.28M|113.3M|2021-02-23|Feb 23, 2021|12/2020|0.15|0.065|146M|146M|2020-11-03|Nov 03, 2020|09/2020|0.29|0.05|115.05M|115M|2020-08-06|Aug 06, 2020|06/2020|-0.04|-0.19|96.42M|79.4M|2020-04-30|Apr 30, 2020|03/2020|0.14|0.13|173.25M|173M|2020-02-24|Feb 24, 2020|12/2019|-0.44|0.02|128.95M|129M 2021-12-04 09:36:21|02471|945634|/equities/easterly-government-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US27616P1030|45|Easterly Government Properties Stock Price Today DEA Live Ticker - Investing.com|2.06B|2060000000|21.33|711,229|0.28%|19.64-23.64|21.2-21.53|21.33|96387480|0.42|71.13|268.42M|268420000|0.3|1.06|4.97%|Mar 03, 2022|2022-03-03||||||||||27|2021-11-02|Nov 02, 2021|09/2021|0.09|0.1|67.44M|68.59M|2021-08-03|Aug 03, 2021|06/2021|0.1|0.1|66.1M|67.01M|2021-05-04|May 04, 2021|03/2021|0.08|0.075|64.18M|64.93M|2021-02-24|Feb 24, 2021|12/2020|0.03|0.0833|62.16M|62.81M|2020-11-02|Nov 02, 2020|09/2020|0.05|0.05|59.84M|61.31M|2020-08-04|Aug 04, 2020|06/2020|0.05|0.03|59.55M|59.55M|2020-05-05|May 05, 2020|03/2020|0.02|--|56.58M|57.07M|2020-02-25|Feb 25, 2020|12/2019|0.02|-0.01|56.16M|56.18M 2021-12-04 09:36:26|02472|15985|/equities/eagle-bancorp|R2000VALUE||USD|Financial|Banks|United States|US2689481065|509|Eagle Stock Price Today EGBN Live Ticker - Investing.com|1.81B|1810000000|56.63|99,668|45.06%|38.9-61.58|56.16-58.11|57.85|31947458|1.15|10.65|-|-|4.75|1.60|2.77%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.36|1.18|87.34M|88.94M|2021-07-21|Jul 21, 2021|06/2021|1.5|1.21|95.56M|93.15M|2021-04-21|Apr 21, 2021|03/2021|1.36|1.14|93.2M|92M|2021-01-27|Jan 27, 2021|12/2020|1.21|1.02|91.3M|90.93M|2020-10-21|Oct 21, 2020|09/2020|1.28|0.792|96.88M|88.1M|2020-07-22|Jul 22, 2020|06/2020|0.9|0.65|93.9M|87.75M|2020-04-22|Apr 22, 2020|03/2020|0.7|0.9|85.2M|85.1M|2020-01-15|Jan 15, 2020|12/2019|1.06|1.07|87.4M|86.02M 2021-12-04 09:36:29|02473|20492|/equities/granite-construction-inc|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US3873281071|2800|Granite Construction Stock Price Today GVA Live Ticker - Investing.com|1.78B|1780000000|38.94|335,812|52.71%|25.77-44.31|38.25-39.45|39.23|45826735|1.41|65.63|3.64B|3640000000|0.6|0.52|1.33%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.73|0.9633|1.06B|1.14B|2021-07-29|Jul 29, 2021|06/2021|1.14|0.5167|964.17M|962.67M|2021-05-07|May 07, 2021|03/2021|-1.45|-0.6267|669.91M|659.34M|2021-03-30|Mar 30, 2021|12/2020|0.17|0.75|945.57M|980M|2021-02-25|Feb 25, 2021|09/2020|-2|1.41|1.07B|1.13B|2020-07-31|Jul 31, 2020|06/2020|0.39|0.39|833M|833M|2020-05-05|May 05, 2020|03/2020|-0.58|-0.68|648M|634.08M|2020-02-28|Feb 28, 2020|12/2019|0.2|0.31|912.61M|909.84M 2021-12-04 09:36:33|02474|20496|/equities/kar-auction-services-inc|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US48238T1097|9400|KAR Auction Services Stock Price Today KAR Live Ticker - Investing.com|2.01B|2010000000|16.63|2,403,945|-8.73%|13.55-20.85|15.76-16.69|15.67|121154411|1.46|-|2.81B|2810000000|-0.01|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.08|0.1078|535.2M|507.61M|2021-08-03|Aug 03, 2021|06/2021|0.15|0.188|585.4M|582.9M|2021-05-04|May 04, 2021|03/2021|0.45|0.1094|581.6M|556.28M|2021-02-16|Feb 16, 2021|12/2020|-0.01|0.2787|529.6M|565.85M|2020-11-03|Nov 03, 2020|09/2020|0.45|0.2756|593.6M|623.04M|2020-08-04|Aug 04, 2020|06/2020|0.08|-0.14|419M|420.06M|2020-05-07|May 07, 2020|03/2020|0.09|0.16|645.5M|643.04M|2020-02-18|Feb 18, 2020|12/2019|0.19|0.29|671.3M|665.65M 2021-12-04 09:36:36|02475|995930|/equities/laureate-education-inc|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US5186132032|17500|Laureate Education Inc Stock Price Today LAUR Live Ticker - Investing.com|1.83B|1830000000|10.10|1,418,963|-30.46%|9.41-19.02|10-10.25|10.16|181336728|0.74|-|1.08B|1080000000|-2.65|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.0401|0.025|267.7M|249.3M|2021-08-05|Aug 05, 2021|06/2021|-0.6021|0.13|327.6M|313.2M|2021-05-06|May 06, 2021|03/2021|-0.818|-0.44|194.7M|190.8M|2021-02-25|Feb 25, 2021|12/2020|-1.17|0.32|285.2M|270.6M|2020-11-05|Nov 05, 2020|09/2020|0.2548|0.165|243.5M|666.7M|2020-08-06|Aug 06, 2020|06/2020|-1.5|0.47|791.7M|786.43M|2020-05-07|May 07, 2020|03/2020|0.47|-0.45|528.6M|556.55M|2020-02-27|Feb 27, 2020|12/2019|0.28|0.4|883.2M|881.78M 2021-12-04 09:36:39|02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US0977934001|0|Bonanza Creek Energy Stock Price Today BCEI Live Ticker - Investing.com|4.74B|4740000000|56.10|873,097|145.19%|18.91-58.97|55-58.97|56.14|84456352|1.98|25.66|351.68M|351680000|2.19|1.40|2.49%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.79|1.59|189.96M|156.74M|2021-08-09|Aug 09, 2021|06/2021|1.19|1.23|156.04M|134.64M|2021-05-03|May 03, 2021|03/2021|0.88|0.7483|74.16M|62.76M|2021-02-17|Feb 17, 2021|12/2020|3.89|0.8973|62.64M|66.7M|2020-11-05|Nov 05, 2020|09/2020|0.5|0.7714|58.86M|65.02M|2020-08-06|Aug 06, 2020|06/2020|0.61|0.6|36.19M|53.03M|2020-05-07|May 07, 2020|03/2020|1.02|1.03|60.41M|66.12M|2020-02-27|Feb 27, 2020|12/2019|1.25|1.29|79.67M|78.78M 2021-12-04 09:36:44|02477|16096|/equities/first-interstate|R2000VALUE||USD|Financial|Banks|United States|US32055Y2019|2462|First Interstate BancSystem Stock Price Today FIBK Live Ticker - Investing.com|2.49B|2490000000|40.07|448,419|1.42%|37.23-51.24|39.95-41.28|40.84|62231143|1.11|13.18|329.4M|329400000|3.04|1.64|4.02%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.76|0.756|166.6M|159.64M|2021-07-27|Jul 27, 2021|06/2021|0.69|0.7233|154.1M|156.34M|2021-04-27|Apr 27, 2021|03/2021|0.83|0.7183|158.8M|159.67M|2021-01-28|Jan 28, 2021|12/2020|0.76|0.7943|162.3M|166.05M|2020-10-26|Oct 26, 2020|09/2020|0.76|0.6883|167.7M|166.06M|2020-07-27|Jul 27, 2020|06/2020|0.58|0.52|162.2M|166.73M|2020-04-30|Apr 30, 2020|03/2020|0.45|0.64|166.8M|161.39M|2020-01-29|Jan 29, 2020|12/2019|0.8|0.8|165.4M|166.31M 2021-12-04 09:36:48|02478|15982|/equities/enterprise-financial|R2000VALUE||USD|Financial|Banks|United States|US2937121059|805|Enterprise Financial Stock Price Today EFSC Live Ticker - Investing.com|1.81B|1810000000|47.20|136,767|37.57%|33.28-52|46.67-48.46|48.06|38372237|1.33|13.27|224.45M|224450000|3.56|0.80|1.66%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.38|1.01|114.89M|116.16M|2021-07-26|Jul 26, 2021|06/2021|1.23|1.07|97.39M|94.81M|2021-04-26|Apr 26, 2021|03/2021|0.96|0.878|90.41M|95.93M|2021-01-25|Jan 25, 2021|12/2020|1|0.692|95.1M|82.01M|2020-10-19|Oct 19, 2020|09/2020|0.68|0.916|74.33M|79.45M|2020-07-20|Jul 20, 2020|06/2020|0.56|0.53|74.81M|75.8M|2020-04-20|Apr 20, 2020|03/2020|0.48|0.75|75.5M|72.03M|2020-01-20|Jan 20, 2020|12/2019|1.09|1.08|75.55M|77.19M 2021-12-04 09:36:51|02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||USD|Technology|Software & Programming|United States|US01988P1084|8400|Allscripts Stock Price Today MDRX Live Ticker - Investing.com|2.05B|2050000000|16.73|1,516,330|18.82%|13.05-19|16.53-17|16.53|122572462|1.02|-|1.76B|1760000000|-0.35|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.27|0.1834|369M|379.03M|2021-08-05|Aug 05, 2021|06/2021|0.23|0.1677|374M|373.48M|2021-04-29|Apr 29, 2021|03/2021|0.19|0.1512|368M|368.21M|2021-02-25|Feb 25, 2021|12/2020|0.29|0.2122|414.5M|408.24M|2020-10-29|Oct 29, 2020|09/2020|0.2|0.1898|402.1M|419.76M|2020-07-30|Jul 30, 2020|06/2020|0.18|0.12|406.2M|399.44M|2020-05-07|May 07, 2020|03/2020|0.09|0.15|416.7M|420.87M|2020-03-02|Mar 02, 2020|12/2019|0.17|0.18|452M|458.4M 2021-12-04 09:36:54|02480|15523|/equities/bbcn-bancorp|R2000VALUE||USD|Financial|Banks|United States|US43940T1097|1449|BBCN Stock Price Today HOPE Live Ticker - Investing.com|1.74B|1740000000|14.46|605,138|44.17%|10.19-16.61|14.34-14.81|14.71|120199986|1.5|9.88|304.77M|304770000|1.46|0.56|3.81%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.45|0.418|140.91M|139.6M|2021-07-20|Jul 20, 2021|06/2021|0.43|0.382|137.65M|137.85M|2021-04-27|Apr 27, 2021|03/2021|0.35|0.31|131.38M|137.15M|2021-01-26|Jan 26, 2021|12/2020|0.23|0.246|132.17M|135.25M|2020-10-20|Oct 20, 2020|09/2020|0.25|0.1933|135.15M|129.38M|2020-07-30|Jul 30, 2020|06/2020|0.22|0.18|121.05M|127.56M|2020-04-28|Apr 28, 2020|03/2020|0.21|0.24|132.56M|123.4M|2020-01-22|Jan 22, 2020|12/2019|0.34|0.32|126.49M|127.5M 2021-12-04 09:36:59|02481|16783|/equities/new-york-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US6496045013|57|New York Mortgage Stock Price Today NYMT Live Ticker - Investing.com|1.41B|1410000000|3.730|2,508,394|-0.27%|3.5-4.93|3.71-3.8|3.78|379286475|1.9|7.39|401.16M|401160000|0.5|0.40|10.58%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.1|0.1163|80.44M|57.71M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1111|74.75M|48.87M|2021-05-06|May 06, 2021|03/2021|0.11|0.1348|70.06M|46.05M|2021-02-24|Feb 24, 2021|12/2020|0.18|0.1088|93.23M|42.37M|2020-11-05|Nov 05, 2020|09/2020|0.23|0.1059|116.06M|38.44M|2020-08-05|Aug 05, 2020|06/2020|0.28|0.07|132.94M|36.5M|2020-05-21|May 21, 2020|03/2020|-1.71|-0.2|-574.92M|59.56M|2020-02-24|Feb 24, 2020|12/2019|0.2|0.17|77.63M|66.87M 2021-12-04 09:37:04|02482|17270|/equities/strayer-education|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US86272C1036|3679|Strayer Stock Price Today STRA Live Ticker - Investing.com|1.31B|1310000000|53.90|196,626|-42.15%|52.67-100.37|52.69-54.32|54|24355510|0.51|33.08|1.13B|1130000000|1.63|2.40|4.44%|Mar 04, 2022|2022-03-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.59|0.835|270.08M|283.64M|2021-07-28|Jul 28, 2021|06/2021|1.55|1.51|299.17M|300.57M|2021-04-29|Apr 29, 2021|03/2021|1.53|1.56|290.54M|296.6M|2021-02-26|Feb 26, 2021|12/2020|1.39|1.5|267.49M|273.74M|2020-11-05|Nov 05, 2020|09/2020|1.18|1.2|239.03M|241.02M|2020-07-29|Jul 29, 2020|06/2020|2.06|1.69|255.83M|246.54M|2020-04-29|Apr 29, 2020|03/2020|2.11|1.99|265.3M|260.8M|2020-02-28|Feb 28, 2020|12/2019|2.13|2.05|263.77M|260.25M 2021-12-04 09:37:08|02483|1166007|/equities/american-well-corp|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US03044L1052|812|American Well Corp Stock Price Today AMWL Live Ticker - Investing.com|1.58B|1580000000|6.08|2,423,092|-76.45%|5.88-43.62|5.88-6.38|6.36|259959062|-|-|240.47M|240470000|-0.73|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.2|-0.2372|62.22M|64.93M|2021-08-11|Aug 11, 2021|06/2021|-0.15|-0.1932|60.22M|61.51M|2021-05-12|May 12, 2021|03/2021|-0.16|-0.1917|57.6M|58.76M|2021-03-24|Mar 24, 2021|12/2020|-0.21|-0.1881|60.4M|54.55M|2020-11-12|Nov 12, 2020|09/2020|-0.3953|-0.2926|62.55M|55.59M|2020-09-02|Sep 02, 2020|06/2020|-0.2009|--|68.57M|--|2020-08-24|Aug 24, 2020|03/2020|-0.11|--|53.71M|--|2020-08-24|Aug 24, 2020|06/2019|-0.09|--|35.41M|-- 2021-12-04 09:37:11|02484|16776|/equities/northwest-bancsha|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US6673401039|2421|Northwest Bancshares Stock Price Today NWBI Live Ticker - Investing.com|1.76B|1760000000|13.93|580,726|14.56%|12.11-15.48|13.88-14.2|13.79|126562556|0.57|11.11|291.47M|291470000|1.25|0.80|5.80%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.27|0.2171|127.61M|126.7M|2021-07-26|Jul 26, 2021|06/2021|0.24|0.2714|125.11M|131.02M|2021-04-26|Apr 26, 2021|03/2021|0.32|0.2783|132.41M|135.9M|2021-01-25|Jan 25, 2021|12/2020|0.3211|0.265|135.01M|139.01M|2020-10-26|Oct 26, 2020|09/2020|0.32|0.25|140.2M|136.26M|2020-07-27|Jul 27, 2020|06/2020|0.25|0.07|133.57M|126.27M|2020-04-27|Apr 27, 2020|03/2020|0.07|0.17|115.2M|115.42M|2020-01-27|Jan 27, 2020|12/2019|0.24|0.27|117.16M|116.95M 2021-12-04 09:37:17|02485|15967|/equities/encore-capital-gr|R2000VALUE||USD|Financial|Consumer Finance|United States|US2925541029|7725|Encore Capital Stock Price Today ECPG Live Ticker - Investing.com|1.72B|1720000000|58.74|284,083|60.14%|29.21-60.75|57.91-60.39|59.1|29271730|1.42|5.94|1.45B|1450000000|9.88|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.66|2.04|412.62M|371.66M|2021-08-04|Aug 04, 2021|06/2021|3.07|2.07|427.74M|373.92M|2021-05-05|May 05, 2021|03/2021|2.97|1.93|416.84M|377.29M|2021-02-24|Feb 24, 2021|12/2020|1.3|2.07|382.61M|375.1M|2020-11-02|Nov 02, 2020|09/2020|2.31|2.14|403.68M|365.07M|2020-08-05|Aug 05, 2020|06/2020|4.34|2.27|426.03M|374.03M|2020-05-11|May 11, 2020|03/2020|-0.19|1.58|289.08M|363.62M|2020-02-26|Feb 26, 2020|12/2019|1.56|1.45|347.79M|347.65M 2021-12-04 09:37:21|02486|8029|/equities/m-i-homes-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US55305B1017|1515|M/i Homes Stock Price Today MHO Live Ticker - Investing.com|1.72B|1720000000|59.09|321,066|33.03%|42.22-74.85|58.63-60.75|59.99|29099630|1.99|4.93|3.6B|3600000000|12.17|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.03|3.47|904.32M|1.03B|2021-07-28|Jul 28, 2021|06/2021|3.58|2.49|961.04M|853.82M|2021-04-28|Apr 28, 2021|03/2021|2.85|1.51|828.78M|758.75M|2021-02-02|Feb 02, 2021|12/2020|2.95|2.43|906.43M|962M|2020-10-28|Oct 28, 2020|09/2020|2.51|1.44|847.92M|668.17M|2020-07-29|Jul 29, 2020|06/2020|1.89|0.89|714.19M|597.88M|2020-04-29|Apr 29, 2020|03/2020|1.09|0.71|577.6M|511.8M|2020-02-05|Feb 05, 2020|12/2019|1.57|1.69|742.15M|754.06M 2021-12-04 09:37:24|02487|953810|/equities/global-net-lease|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3793782018|1|Global Net Lease Inc Stock Price Today GNL Live Ticker - Investing.com|1.5B|1500000000|14.54|742,787|-14.82%|13.78-20.11|14.31-14.64|14.36|103299171|1.1|-|371.75M|371750000|-0.28|1.60|11.14%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.02|0.0233|95.76M|99.38M|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.0067|99.56M|92.17M|2021-05-06|May 06, 2021|03/2021|-0.01|0.005|89.39M|90.35M|2021-02-24|Feb 24, 2021|12/2020|-0.15|0.02|87.04M|84.62M|2020-11-05|Nov 05, 2020|09/2020|-0.01|0.02|82.71M|82.42M|2020-08-05|Aug 05, 2020|06/2020|0.01|0.02|81.11M|80.3M|2020-05-06|May 06, 2020|03/2020|0.05|0.03|79.24M|80.08M|2020-02-26|Feb 26, 2020|12/2019|0.1|0.04|76.69M|79.78M 2021-12-04 09:37:27|02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US7034811015|3000|Patterson Uti Stock Price Today PTEN Live Ticker - Investing.com|1.61B|1610000000|7.480|2,932,529|54.55%|4.98-11.27|7.13-7.685|7.29|215112196|2.99|-|1.11B|1110000000|-2.12|0.08|1.10%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.4351|-0.4436|357.89M|352.99M|2021-07-29|Jul 29, 2021|06/2021|-0.54|-0.5171|291.77M|293.07M|2021-04-29|Apr 29, 2021|03/2021|-0.57|-0.5578|240.93M|239.59M|2021-02-04|Feb 04, 2021|12/2020|-0.57|-0.6194|220.8M|218.09M|2020-10-22|Oct 22, 2020|09/2020|-0.6|-0.6182|207.14M|196.98M|2020-07-23|Jul 23, 2020|06/2020|-0.56|-0.58|250.38M|239.73M|2020-04-23|Apr 23, 2020|03/2020|-0.45|-0.46|445.93M|439.3M|2020-02-06|Feb 06, 2020|12/2019|-0.4292|-0.42|492.3M|486.42M 2021-12-04 09:37:31|02489|17316|/equities/the-bancorp|R2000VALUE||USD|Financial|Banks|United States|US05969A1051|635|The Bancorp Stock Price Today TBBK Live Ticker - Investing.com|1.54B|1540000000|26.98|354,517|108.02%|12.69-33.36|26.73-29.43|29|56980415|1.47|14.84|162.93M|162930000|1.82|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.425|77.48M|79.41M|2021-07-29|Jul 29, 2021|06/2021|0.49|0.425|79.93M|76.98M|2021-04-29|Apr 29, 2021|03/2021|0.44|0.42|77.83M|77.44M|2021-01-28|Jan 28, 2021|12/2020|0.41|0.365|75.01M|73.68M|2020-10-29|Oct 29, 2020|09/2020|0.4|0.37|74.35M|74.06M|2020-07-30|Jul 30, 2020|06/2020|0.35|0.28|70.61M|62.46M|2020-04-30|Apr 30, 2020|03/2020|0.23|0.21|59.51M|62.15M|2020-01-30|Jan 30, 2020|12/2019|0.18|0.2|55.68M|56.48M 2021-12-04 09:37:35|02490|15697|/equities/capitol-federal-financial|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US14057J1016|731|Capitol Federal Stock Price Today CFFN Live Ticker - Investing.com|1.56B|1560000000|11.49|426,573|-5.67%|10.67-14.38|11.44-11.77|11.55|135461772|0.32|20.48|136.18M|136180000|0.56|0.34|2.94%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.14|0.12|50.85M|48.2M|2021-07-29|Jul 29, 2021|06/2021|0.13|0.125|47.81M|48.41M|2021-04-29|Apr 29, 2021|03/2021|0.15|0.115|55.55M|48.11M|2021-01-28|Jan 28, 2021|12/2020|0.14|0.12|48.88M|49.95M|2020-10-28|Oct 28, 2020|09/2020|0.13|0.1233|50.67M|51M|2020-07-29|Jul 29, 2020|06/2020|0.14|0.12|50.73M|62.23M|2020-04-29|Apr 29, 2020|03/2020|0.03|0.14|53.34M|62.44M|2020-01-30|Jan 30, 2020|12/2019|0.16|0.17|54.2M|56.07M 2021-12-04 09:37:38|02491|20541|/equities/methode-electronics-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US5915202007|7200|Methode Electronics Stock Price Today MEI Live Ticker - Investing.com|1.69B|1690000000|45.23|188,211|25.5%|36.75-50.19|44.05-46|44.12|37268905|1.18|12.95|1.18B|1180000000|3.41|0.56|1.27%|Mar 03, 2022|2022-03-03||||||||||33|2021-12-02|Dec 02, 2021|10/2021|0.72|0.69|295.5M|268.24M|2021-09-02|Sep 02, 2021|07/2021|0.76|0.74|287.8M|281.51M|2021-06-24|Jun 24, 2021|04/2021|0.81|0.705|301M|280.06M|2021-03-04|Mar 04, 2021|01/2021|0.83|0.78|295.3M|277.72M|2020-12-03|Dec 03, 2020|10/2020|1.01|0.77|300.8M|276.58M|2020-09-03|Sep 03, 2020|07/2020|0.54|0.26|190.9M|174.3M|2020-06-30|Jun 30, 2020|04/2020|0.79|0.76|210.6M|209.05M|2020-03-05|Mar 05, 2020|01/2020|1.09|0.89|285.9M|277.41M 2021-12-04 09:37:42|02492|942641|/equities/paramount-group-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US69924R1086|323|Paramount Group Inc Stock Price Today PGRE Live Ticker - Investing.com|2B|2000000000|8.30|1,629,393|-12.63%|7.87-11.64|8.26-8.52|8.38|240755428|1.34|-|724.93M|724930000|-0.12|0.28|3.34%|Feb 16, 2022|2022-02-16||||||||||28|2021-10-27|Oct 27, 2021|09/2021|-0.01|-0.0469|179.13M|179.09M|2021-07-27|Jul 27, 2021|06/2021|-0.07|-0.0341|182.27M|175.88M|2021-04-28|Apr 28, 2021|03/2021|-0.02|-0.0485|181.17M|171.31M|2021-02-10|Feb 10, 2021|12/2020|-0.15|-0.0204|182.36M|179M|2020-10-28|Oct 28, 2020|09/2020|-0.09|-0.0257|176.78M|171.94M|2020-07-29|Jul 29, 2020|06/2020|-0.04|-0.01|171.12M|178.94M|2020-04-29|Apr 29, 2020|03/2020|0.01|0.03|183.99M|189.71M|2020-02-12|Feb 12, 2020|12/2019|-0.22|0.01|190.49M|191.71M 2021-12-04 09:37:46|02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5544891048|256|Mack-Cali Stock Price Today CLI Live Ticker - Investing.com|1.7B|1700000000|17.04|710,522|21.8%|11.74-19.9|16.86-17.18|16.99|99914684|1|-|322.28M|322280000|-1.22|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.1626|83.74M|70.12M|2021-07-28|Jul 28, 2021|06/2021|-0.86|-0.2374|81.25M|71.05M|2021-05-06|May 06, 2021|03/2021|-0.28|-0.1382|76.09M|78.15M|2021-02-26|Feb 26, 2021|12/2020|0.22|-0.0501|76.56M|94.11M|2020-11-04|Nov 04, 2020|09/2020|-0.84|-0.0086|77.65M|99.57M|2020-08-03|Aug 03, 2020|06/2020|-0.41|-0.05|72.65M|112.75M|2020-05-06|May 06, 2020|03/2020|-0.41|-0.15|82.06M|110.71M|2020-02-27|Feb 27, 2020|12/2019|-0.64|-0.09|86.67M|130.75M 2021-12-04 09:37:49|02494|40978|/equities/bluebird-bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US09609G1004|1201|Bluebird Stock Price Today BLUE Live Ticker - Investing.com|697.57M|697570000|9.95|1,469,297|-78.82%|9.84-53.68|9.88-10.65|10.63|70107263|1.59|-|53.65M|53650000|-12.82|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||30|2021-11-05|Nov 05, 2021|09/2021|-3.16|-1.59|22.68M|37.21M|2021-08-09|Aug 09, 2021|06/2021|-3.58|-3.27|7.47M|16.28M|2021-05-05|May 05, 2021|03/2021|-3.07|-3.02|12.79M|11.55M|2021-02-23|Feb 23, 2021|12/2020|-3.01|-2.97|10.71M|14.65M|2020-11-04|Nov 04, 2020|09/2020|-2.94|-3.05|19.27M|24.32M|2020-08-05|Aug 05, 2020|06/2020|-0.36|-2.41|198.89M|76.46M|2020-05-11|May 11, 2020|03/2020|-3.64|-4.05|21.86M|7.58M|2020-02-18|Feb 18, 2020|12/2019|-4.04|-3.79|10M|9.17M 2021-12-04 09:37:53|02495|103911|/equities/veritiv-cor|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US9234541020|6400|Veritiv Cor Stock Price Today VRTV Live Ticker - Investing.com|1.86B|1860000000|127.25|117,091|591.2%|17.79-158.99|125.45-132.51|131.73|14592884|2.26|18.10|6.63B|6630000000|7.28|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-03|Nov 03, 2021|09/2021|3.95|1.86|1.77B|1.63B|2021-08-09|Aug 09, 2021|06/2021|2.9|0.81|1.66B|1.52B|2021-05-05|May 05, 2021|03/2021|1.96|0.02|1.56B|1.52B|2021-03-03|Mar 03, 2021|12/2020|3.01|-0.73|1.64B|1.56B|2020-11-05|Nov 05, 2020|09/2020|2.11|-0.6|1.59B|1.52B|2020-08-05|Aug 05, 2020|06/2020|1.08|-0.13|1.4B|1.36B|2020-05-06|May 06, 2020|03/2020|0.5617|-1.22|1.71B|1.63B|2020-02-27|Feb 27, 2020|12/2019|1.43|0.29|1.84B|1.92B 2021-12-04 09:37:56|02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||USD|Financial|Insurance|United States|US4403271046|1490|Horace Mann Educators Stock Price Today HMN Live Ticker - Investing.com|1.56B|1560000000|37.61|143,481|-5.6%|36.36-44.74|37.26-38.21|37.96|41487550|0.6|10.65|1.36B|1360000000|3.56|1.24|3.27%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3792|329.6M|261.8M|2021-08-02|Aug 02, 2021|06/2021|1.02|1.01|347.1M|299.63M|2021-05-04|May 04, 2021|03/2021|1.1|0.8004|322M|294.63M|2021-02-02|Feb 02, 2021|12/2020|1.13|0.9059|352.3M|326.45M|2020-11-02|Nov 02, 2020|09/2020|0.82|0.6776|337.1M|334.8M|2020-08-06|Aug 06, 2020|06/2020|0.67|0.39|314.9M|329.75M|2020-05-07|May 07, 2020|03/2020|0.78|0.69|307.3M|329.8M|2020-02-05|Feb 05, 2020|12/2019|0.75|0.72|331.4M|339.4M 2021-12-04 09:37:59|02497|17195|/equities/super-micro-compu|R2000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US86800U1043|4155|Super Micro Computer Stock Price Today SMCI Live Ticker - Investing.com|2.21B|2210000000|43.23|198,877|45.7%|29.12-47.14|41.88-43.5|42.84|51075818|1.35|20.73|3.83B|3830000000|2.09|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.58|0.375|1.03B|945.15M|2021-08-10|Aug 10, 2021|06/2021|0.81|0.78|1.07B|1.02B|2021-05-04|May 04, 2021|03/2021|0.5|0.4675|895.88M|820.8M|2021-02-02|Feb 02, 2021|12/2020|0.63|0.4375|830.31M|821.8M|2020-11-03|Nov 03, 2020|09/2020|0.55|0.155|762.25M|748.1M|2020-08-11|Aug 11, 2020|06/2020|0.68|0.53|896.13M|788.37M|2020-05-07|May 07, 2020|03/2020|0.84|0.35|772.41M|770M|2020-02-06|Feb 06, 2020|12/2019|0.57|0.68|870.94M|862.9M 2021-12-04 09:38:03|02498|20899|/equities/redwood-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US7580754023|247|Redwood Stock Price Today RWT Live Ticker - Investing.com|1.48B|1480000000|12.89|1,028,169|44.67%|8.38-14.17|12.67-13.07|13.03|114674962|0.95|5.54|662.94M|662940000|2.35|0.84|6.45%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.65|0.3867|114M|94.69M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.3501|95M|90.85M|2021-04-28|Apr 28, 2021|03/2021|0.09|0.2595|160M|83.25M|2021-02-10|Feb 10, 2021|12/2020|0.05|0.2226|101M|60.36M|2020-10-29|Oct 29, 2020|09/2020|0.07|0.1281|189M|53.68M|2020-07-30|Jul 30, 2020|06/2020|-0.0333|0.13|28M|50.5M|2020-05-07|May 07, 2020|03/2020|-0.3148|0.25|53M|66.05M|2020-02-27|Feb 27, 2020|12/2019|0.45|0.36|103M|65.92M 2021-12-04 09:38:07|02499|16057|/equities/first-bancorp|R2000VALUE||USD|Financial|Banks|United States|US3189101062|1095|First Bancorp Stock Price Today FBNC Live Ticker - Investing.com|1.6B|1600000000|44.85|242,242|35.74%|32.32-50.92|44.65-46.23|46.14|35595242|1.25|11.83|159.57M|159570000|3.79|0.80|1.73%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.97|0.966|75.06M|76.52M|2021-07-27|Jul 27, 2021|06/2021|1.03|0.9217|80.13M|74.81M|2021-04-27|Apr 27, 2021|03/2021|0.99|0.8667|75.91M|76M|2021-01-27|Jan 27, 2021|12/2020|0.83|0.77|76M|74.2M|2020-10-26|Oct 26, 2020|09/2020|0.81|0.4417|76.19M|68.81M|2020-07-24|Jul 24, 2020|06/2020|0.56|0.34|78.82M|67.65M|2020-04-28|Apr 28, 2020|03/2020|0.62|0.56|68.46M|68.38M|2020-01-22|Jan 22, 2020|12/2019|0.71|0.78|69.66M|69.49M 2021-12-04 09:38:12|02500|8215|/equities/big-lots-inc|R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US0893021032|23900|Big Lots Stock Price Today BIG Live Ticker - Investing.com|1.5B|1500000000|45.95|809,376|-13.06%|41.76-73.23|43.5-47.75|43.62|32556311|2.23|6.18|6.2B|6200000000|7.06|1.20|2.75%|Mar 04, 2022|2022-03-04||||||||||31|2021-12-03|Dec 03, 2021|10/2021|-0.14|-0.1553|1.34B|1.32B|2021-08-27|Aug 27, 2021|07/2021|1.09|1.12|1.46B|1.48B|2021-05-28|May 28, 2021|04/2021|2.62|1.72|1.63B|1.54B|2021-03-05|Mar 05, 2021|01/2021|2.59|2.5|1.74B|1.74B|2020-12-04|Dec 04, 2020|10/2020|0.76|0.6625|1.38B|1.35B|2020-08-28|Aug 28, 2020|07/2020|2.75|2.7|1.64B|1.61B|2020-05-29|May 29, 2020|04/2020|1.26|0.4|1.44B|1.32B|2020-02-27|Feb 27, 2020|01/2020|2.39|2.52|1.61B|1.63B 2021-12-04 09:38:16|02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US6287781024|1812|NBT Bancorp Stock Price Today NBTB Live Ticker - Investing.com|1.6B|1600000000|36.93|114,443|19.13%|30.59-42.79|36.73-37.82|37.63|43349877|0.64|10.66|245.91M|245910000|3.46|1.12|2.98%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.8714|0.805|118M|119.41M|2021-07-26|Jul 26, 2021|06/2021|0.9317|0.77|118.49M|117.28M|2021-04-27|Apr 27, 2021|03/2021|0.9239|0.7225|116.09M|118.74M|2021-01-27|Jan 27, 2021|12/2020|0.794|0.6925|118.22M|115.28M|2020-10-26|Oct 26, 2020|09/2020|0.8146|0.6|115.67M|116.08M|2020-07-27|Jul 27, 2020|06/2020|0.5751|0.43|115.46M|114.57M|2020-04-27|Apr 27, 2020|03/2020|0.2442|0.52|112.6M|111.65M|2020-01-27|Jan 27, 2020|12/2019|0.6743|0.65|113.42M|111.49M 2021-12-04 09:38:20|02502|943129|/equities/halyard-health|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US05350V1061|5380|Avanos Medical Inc Stock Price Today AVNS Live Ticker - Investing.com|1.42B|1420000000|29.72|288,988|-31.76%|29.13-53.61|29.47-30.76|30.46|47841253|0.85|-|736.2M|736200000|-1.1|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||28|2021-11-02|Nov 02, 2021|09/2021|0.25|0.2917|184.1M|185.02M|2021-08-03|Aug 03, 2021|06/2021|0.21|0.2333|186.4M|180.56M|2021-05-07|May 07, 2021|03/2021|0.23|0.1783|180.7M|175.68M|2021-02-18|Feb 18, 2021|12/2020|0.28|0.218|185M|184.15M|2020-11-03|Nov 03, 2020|09/2020|0.21|0.1|185.7M|165.87M|2020-08-04|Aug 04, 2020|06/2020|0.13|-0.1|163.7M|147.9M|2020-05-06|May 06, 2020|03/2020|0.16|0.16|180.4M|175.77M|2020-02-25|Feb 25, 2020|12/2019|0.34|0.32|189.8M|178.58M 2021-12-04 09:38:23|02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US03969F1093|236|Arcus Biosciences Inc Stock Price Today RCUS Live Ticker - Investing.com|3.11B|3110000000|44.20|590,243|57.74%|22.36-49.1|43.53-45.59|44.99|70249475|0.88|-|37.87M|37870000|-4.1|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-1.11|-1.06|9.46M|9.38M|2021-08-05|Aug 05, 2021|06/2021|-1.09|-0.874|9.46M|13.06M|2021-05-05|May 05, 2021|03/2021|-1.08|-0.8559|9.46M|12.2M|2021-02-24|Feb 24, 2021|12/2020|-0.82|-0.736|9.49M|8.81M|2020-11-05|Nov 05, 2020|09/2020|0.03|0.2766|64.53M|61.54M|2020-08-06|Aug 06, 2020|06/2020|-0.93|-0.58|1.75M|1.61M|2020-05-05|May 05, 2020|03/2020|-0.63|-0.56|1.75M|1.49M|2020-03-05|Mar 05, 2020|12/2019|-0.38|-0.51|9.75M|1.47M 2021-12-04 09:38:27|02504|32360|/equities/opko-health|R2000VALUE||USD|Healthcare|Biotechnology|United States|US68375N1037|5269|Opko Health Stock Price Today OPK Live Ticker - Investing.com|2.63B|2630000000|3.860|3,269,393|-16.45%|3.26-6.255|3.84-3.99|3.97|681099362|1.69|32.72|1.87B|1870000000|0.12|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.04|-0.01|385.8M|302.27M|2021-07-29|Jul 29, 2021|06/2021|-0.03|0.018|442.4M|456.36M|2021-04-28|Apr 28, 2021|03/2021|0.05|0.048|545.2M|494.16M|2021-02-18|Feb 18, 2021|12/2020|0.05|0.042|494.6M|443.1M|2020-10-29|Oct 29, 2020|09/2020|0.04|0.044|428.1M|378.66M|2020-07-30|Jul 30, 2020|06/2020|0.05|-0.07|301.2M|245.6M|2020-05-06|May 06, 2020|03/2020|-0.09|-0.09|211.5M|218M|2020-02-26|Feb 26, 2020|12/2019|-0.18|-0.09|224.3M|216.08M 2021-12-04 09:38:30|02505|16632|/equities/mesa-laboratories|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US59064R1095|506|Mesa Labs Stock Price Today MLAB Live Ticker - Investing.com|1.62B|1620000000|310.12|37,946|16.2%|232.88-327|306.47-311.43|311.55|5225232|0.34|356.32|142.89M|142890000|0.87|0.64|0.21%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.87|1.07|35.84M|35.23M|2021-08-05|Aug 05, 2021|06/2021|1.98|1.02|34.92M|34.07M|2021-06-01|Jun 01, 2021|03/2021|1.91|0.9112|37.96M|35.31M|2021-02-03|Feb 03, 2021|12/2020|0.2612|0.8387|34.17M|32.75M|2020-11-05|Nov 05, 2020|09/2020|1.69|0.58|31.86M|30.28M|2020-08-06|Aug 06, 2020|06/2020|1.21|0.55|29.94M|32.34M|2020-06-02|Jun 02, 2020|03/2020|0.7211|0.83|34.19M|34.6M|2020-02-10|Feb 10, 2020|12/2019|0.1832|1.27|31.66M|31.34M 2021-12-04 09:38:34|02506|21107|/equities/deluxe-corp|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US2480191012|6123|Deluxe Stock Price Today DLX Live Ticker - Investing.com|1.43B|1430000000|33.64|188,402|28.64%|24.58-48.38|33.43-34.42|33.98|42605822|1.58|19.76|1.91B|1910000000|1.72|1.20|3.53%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.1|1.08|532.1M|520.7M|2021-08-05|Aug 05, 2021|06/2021|1.25|0.975|478.2M|417.95M|2021-05-06|May 06, 2021|03/2021|1.26|1.14|441.3M|440.45M|2021-02-04|Feb 04, 2021|12/2020|1.38|1.19|454.5M|428.4M|2020-11-05|Nov 05, 2020|09/2020|1.47|1.04|439.5M|417.45M|2020-07-30|Jul 30, 2020|06/2020|1.15|0.6|410.4M|392.15M|2020-05-07|May 07, 2020|03/2020|1.08|0.85|486.4M|449.15M|2020-02-06|Feb 06, 2020|12/2019|1.94|1.75|522.1M|519.57M 2021-12-04 09:38:38|02507|21077|/equities/la-z-boy-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US5053361078|11500|La-Z-Boy Stock Price Today LZB Live Ticker - Investing.com|1.49B|1490000000|33.86|342,129|-11.82%|31.92-46.74|33.51-34.4|33.95|43905858|1.03|11.85|2.09B|2090000000|2.87|0.66|1.94%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-16|Nov 16, 2021|10/2021|0.85|0.73|575.89M|540.04M|2021-08-17|Aug 17, 2021|07/2021|0.55|0.5633|524.78M|485.91M|2021-06-15|Jun 15, 2021|04/2021|0.87|0.7433|519.47M|498.53M|2021-02-16|Feb 16, 2021|01/2021|0.74|0.7033|470.2M|468.42M|2020-11-17|Nov 17, 2020|10/2020|0.82|0.4967|459.12M|433.73M|2020-08-18|Aug 18, 2020|07/2020|0.18|-0.13|285.46M|289.74M|2020-06-23|Jun 23, 2020|04/2020|0.49|0.2|367.28M|384.96M|2020-02-18|Feb 18, 2020|01/2020|0.72|0.64|475.86M|481.05M 2021-12-04 09:38:43|02508|20439|/equities/carpenter-technology-corp|R2000VALUE||USD|Materials|Metals & Mining|United States|US1442851036|3900|Carpenter Technology Stock Price Today CRS Live Ticker - Investing.com|1.36B|1360000000|28.19|253,722|4.8%|26.84-49.2|27.97-29.05|28.78|48187094|1.97|-|1.51B|1510000000|-4.09|0.80|2.78%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.28|-0.334|387.6M|420.42M|2021-07-29|Jul 29, 2021|06/2021|-0.28|-0.498|421.6M|377.66M|2021-04-29|Apr 29, 2021|03/2021|-0.54|-0.57|351.9M|368.53M|2021-01-28|Jan 28, 2021|12/2020|-0.61|-0.64|348.8M|363M|2020-10-22|Oct 22, 2020|09/2020|-0.58|-0.56|353.3M|371M|2020-07-06|Jul 06, 2020|06/2020|-0.31|0.18|437.3M|509.33M|2020-04-30|Apr 30, 2020|03/2020|0.82|0.78|585.4M|576.25M|2020-01-30|Jan 30, 2020|12/2019|0.83|0.87|573M|576.2M 2021-12-04 09:38:46|02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US45773H2013|262|Inovio Stock Price Today INO Live Ticker - Investing.com|1.3B|1300000000|6.170|3,769,919|-50.72%|5.84-18.98|6.12-6.68|6.61|210385877|0.59|-|6.51M|6510000|-1.09|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-0.29|-0.323|291.7K|873.6K|2021-08-09|Aug 09, 2021|06/2021|-0.39|-0.249|272.82K|1.09M|2021-05-10|May 10, 2021|03/2021|-0.27|-0.1863|371.12K|1.06M|2021-03-01|Mar 01, 2021|12/2020|-0.14|-0.2138|5.6M|1.22M|2020-11-09|Nov 09, 2020|09/2020|0.11|-0.185|236.18K|3.05M|2020-08-10|Aug 10, 2020|06/2020|-0.83|-0.17|267.19K|2.61M|2020-05-11|May 11, 2020|03/2020|-0.26|-0.22|1.33M|1.91M|2020-03-12|Mar 12, 2020|12/2019|-0.38|-0.24|279K|2.18M 2021-12-04 09:38:49|02510|16925|/equities/eplus-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US2942681071|1554|ePlus Stock Price Today PLUS Live Ticker - Investing.com|1.42B|1420000000|105.07|43,822|22.73%|81.68-139.48|103.32-109.47|106.49|13508469|1.3|15.31|1.65B|1650000000|6.86|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|2.59|2.27|458.02M|439.03M|2021-08-04|Aug 04, 2021|06/2021|1.96|1.5|416.65M|390M|2021-05-20|May 20, 2021|03/2021|1.41|1.25|352.61M|390.8M|2021-02-03|Feb 03, 2021|12/2020|1.79|1.33|427.6M|391.38M|2020-11-04|Nov 04, 2020|09/2020|1.68|1.27|433.08M|371.87M|2020-08-05|Aug 05, 2020|06/2020|1.51|1.11|355.03M|355.45M|2020-05-21|May 21, 2020|03/2020|1.24|0.94|366.48M|354.63M|2020-02-05|Feb 05, 2020|12/2019|1.64|1.29|428.99M|382.7M 2021-12-04 09:38:52|02511|32380|/equities/air-transport-service|R2000VALUE||USD|Industrials|Air Freight & Logistics|United States|US00922R1059|5305|Air Transport Services Stock Price Today ATSG Live Ticker - Investing.com|1.97B|1970000000|26.76|465,293|-12.18%|21.42-32.43|26.28-26.97|26.49|73681154|0.5|10.66|1.65B|1650000000|2.51|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.6|0.46|465.96M|431.95M|2021-08-05|Aug 05, 2021|06/2021|0.35|0.28|409.87M|389.76M|2021-05-05|May 05, 2021|03/2021|0.19|0.265|376.09M|395.43M|2021-02-25|Feb 25, 2021|12/2020|0.38|0.3357|399.36M|416.64M|2020-10-29|Oct 29, 2020|09/2020|0.44|0.3071|404.15M|380.58M|2020-08-05|Aug 05, 2020|06/2020|0.47|0.29|377.79M|369.09M|2020-05-05|May 05, 2020|03/2020|0.43|0.32|389.28M|369.28M|2020-03-02|Mar 02, 2020|12/2019|0.56|0.42|403.35M|374.2M 2021-12-04 09:38:58|02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US8684591089|563|Supernus Stock Price Today SUPN Live Ticker - Investing.com|1.62B|1620000000|30.39|402,645|39.66%|20.81-34.5|29.35-31.4|31.18|53180768|1.18|20.16|564.28M|564280000|1.51|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.2775|148.46M|142.12M|2021-08-04|Aug 04, 2021|06/2021|0.43|0.2425|141.33M|135.42M|2021-05-05|May 05, 2021|03/2021|0.11|0.29|130.93M|129.1M|2021-02-25|Feb 25, 2021|12/2020|0.57|0.5625|143.56M|146.19M|2020-11-03|Nov 03, 2020|09/2020|0.74|0.3475|155.14M|131M|2020-08-18|Aug 18, 2020|06/2020|0.65|0.44|126.73M|98.77M|2020-05-05|May 05, 2020|03/2020|0.4|0.27|94.98M|83.45M|2020-02-25|Feb 25, 2020|12/2019|0.62|0.59|100.45M|107.03M 2021-12-04 09:39:01|02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US05580M1080|996|B. Riley Financial Inc Stock Price Today RILY Live Ticker - Investing.com|2.13B|2130000000|77.37|191,583|122.97%|34.73-81.57|76.8-79.99|79.06|27569553|1.37|3.94|1.73B|1730000000|19.63|4.00|5.06%|-|1970-01-01||||||||||28|2021-10-28|Oct 28, 2021|09/2021|2.1|--|381.5M|--|2021-07-29|Jul 29, 2021|06/2021|2.58|--|336.8M|--|2021-05-03|May 03, 2021|03/2021|9.19|--|333.2M|--|2021-02-25|Feb 25, 2021|12/2020|6.55|--|410.2M|--|2020-10-29|Oct 29, 2020|09/2020|2.05|--|226.3M|--|2020-07-30|Jul 30, 2020|06/2020|3.51|--|266.5M|--|2020-05-11|May 11, 2020|03/2020|-3.83|--|182.2M|--|2020-03-03|Mar 03, 2020|12/2019|0.59|--|165.2M|-- 2021-12-04 09:39:05|02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||USD|Materials|Chemicals|United States|US50077C1062|1808|Kraton Performance Polymers Stock Price Today KRA Live Ticker - Investing.com|1.49B|1490000000|46.30|629,025|66.19%|25.45-46.6|46.1-46.4|46.38|32148136|2.18|15.14|2.3B|2300000000|3.06|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.98|0.7931|526.89M|459.1M|2021-07-28|Jul 28, 2021|06/2021|0.32|0.4956|493.62M|427.84M|2021-04-28|Apr 28, 2021|03/2021|0.53|0.3015|437.27M|400.81M|2021-02-24|Feb 24, 2021|12/2020|0.23|0.1351|406.76M|357.96M|2020-10-28|Oct 28, 2020|09/2020|0.49|-0.1336|373.44M|340.62M|2020-07-29|Jul 29, 2020|06/2020|0.3|0.05|355.68M|354.71M|2020-04-29|Apr 29, 2020|03/2020|0.27|0.04|427.27M|409.91M|2020-02-26|Feb 26, 2020|12/2019|-0.06|0.05|408.52M|386.52M 2021-12-04 09:39:09|02515|16958|/equities/primoris-services|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US74164F1030|10414|Primoris Stock Price Today PRIM Live Ticker - Investing.com|1.21B|1210000000|22.46|398,755|-11.44%|21.47-41.76|21.96-22.63|22.5|53820801|1.26|9.97|3.51B|3510000000|2.25|0.24|1.07%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.81|0.7757|913.25M|991.51M|2021-08-03|Aug 03, 2021|06/2021|0.67|0.7125|881.61M|946.9M|2021-05-05|May 05, 2021|03/2021|0.12|-0.076|818.33M|750.76M|2021-02-22|Feb 22, 2021|12/2020|0.66|0.428|897.34M|840.34M|2020-11-05|Nov 05, 2020|09/2020|0.9|0.664|942.7M|915.54M|2020-08-04|Aug 04, 2020|06/2020|0.68|0.29|908.22M|799.14M|2020-05-05|May 05, 2020|03/2020|-0.08|-0.01|743.24M|668.8M|2020-02-25|Feb 25, 2020|12/2019|0.53|0.53|789.78M|833.12M 2021-12-04 09:39:13|02516|15740|/equities/clean-energy-fuel|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US1844991018|465|Clean Energy Stock Price Today CLNE Live Ticker - Investing.com|1.42B|1420000000|6.35|4,039,220|65.8%|4.14-19.75|6.27-6.77|6.66|223088469|1.96|-|238.67M|238670000|-0.45|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.01|0.0118|86.1M|84.46M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.00|78.6M|75.15M|2021-05-06|May 06, 2021|03/2021|-0.01|-0.002|77.14M|75.52M|2021-03-09|Mar 09, 2021|12/2020|0.0006|0.0021|75M|71.3M|2020-11-05|Nov 05, 2020|09/2020|-0.01|-0.01|70.89M|67.47M|2020-08-06|Aug 06, 2020|06/2020|-0.02|-0.03|59.87M|60.63M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.01|86.01M|74.3M|2020-03-10|Mar 10, 2020|12/2019|0.21|0.23|119.62M|108.63M 2021-12-04 09:39:17|02517|17530|/equities/westamerica-banco|R2000VALUE||USD|Financial|Banks|United States|US9570901036|673|Westamerica Bancorporation Stock Price Today WABC Live Ticker - Investing.com|1.46B|1460000000|54.50|79,319|0.74%|52.44-66.79|54.28-56.29|55.83|26866108|0.62|16.52|110.4M|110400000|3.3|1.68|3.01%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.82|0.795|55.23M|53.57M|2021-07-15|Jul 15, 2021|06/2021|0.84|0.7633|55.53M|52.43M|2021-04-15|Apr 15, 2021|03/2021|0.75|0.74|52.77M|51.38M|2021-01-21|Jan 21, 2021|12/2020|0.89|0.7367|57.25M|51.44M|2020-10-15|Oct 15, 2020|09/2020|0.74|0.7367|52.26M|52.46M|2020-07-16|Jul 16, 2020|06/2020|0.72|0.65|51.62M|49.86M|2020-04-16|Apr 16, 2020|03/2020|0.63|0.62|52.2M|49.9M|2020-01-16|Jan 16, 2020|12/2019|0.77|0.75|52.21M|51.94M 2021-12-04 09:39:20|02518|17389|/equities/trimas-corp|R2000VALUE||USD|Materials|Containers & Packaging|United States|US8962152091|3200|TriMas Stock Price Today TRS Live Ticker - Investing.com|1.42B|1420000000|33.05|106,639|17.57%|27.86-38.72|32.43-33.71|33.07|42856947|0.68|20.98|836.31M|836310000|1.58|0.16|0.48%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.57|0.6|222.42M|223.32M|2021-07-29|Jul 29, 2021|06/2021|0.62|0.5533|218.99M|220.6M|2021-04-29|Apr 29, 2021|03/2021|0.4|0.37|206.73M|195.56M|2021-02-25|Feb 25, 2021|12/2020|0.38|0.305|188.17M|177.76M|2020-10-29|Oct 29, 2020|09/2020|0.43|0.395|199.46M|195.79M|2020-07-30|Jul 30, 2020|06/2020|0.43|0.31|199.55M|183.14M|2020-04-30|Apr 30, 2020|03/2020|0.34|0.3|182.79M|174.97M|2020-02-27|Feb 27, 2020|12/2019|0.31|0.38|170.92M|225.73M 2021-12-04 09:39:23|02519|16171|/equities/gevo|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US3743964062|29|Gevo Stock Price Today GEVO Live Ticker - Investing.com|934.38M|934380000|4.790|11,223,176|167.6%|1.6-15.57|4.78-5.32|5.24|195068345|3.22|-|1.18M|1180000|-0.37|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.07|-0.0667|142K|273K|2021-08-12|Aug 12, 2021|06/2021|-0.09|-0.05|422K|583.5K|2021-05-13|May 13, 2021|03/2021|-0.05|-0.035|93K|345K|2021-03-17|Mar 17, 2021|12/2020|-0.07|-0.04|531K|755K|2020-11-10|Nov 10, 2020|09/2020|-0.08|-0.1|192K|720K|2020-08-10|Aug 10, 2020|06/2020|-0.39|-0.25|988K|474.5K|2020-05-12|May 12, 2020|03/2020|-0.59|-0.45|3.83M|3.42M|2020-03-17|Mar 17, 2020|12/2019|-0.5|-0.53|6.89M|6.7M 2021-12-04 09:39:26|02520|16392|/equities/investors-real-es|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US15202L1070|353|Investors RE Stock Price Today CSR Live Ticker - Investing.com|1.6B|1600000000|105.68|88,679|49.5%|66.91-108.19|103.82-105.88|105.14|15125535|0.94|-|189.26M|189260000|-0.37|2.88|2.74%|Feb 22, 2022|2022-02-22||||||||||44|2021-11-01|Nov 01, 2021|09/2021|-0.81|-0.2867|50.41M|49.2M|2021-11-01|Nov 01, 2021|07/2021|-0.79|-0.04|50.4M|48.11M|2021-08-02|Aug 02, 2021|06/2021|1.48|0.0375|46.66M|46.9M|2021-08-02|Aug 02, 2021|04/2021|1.37|-0.03|46.66M|49.53M|2021-05-03|May 03, 2021|03/2021|-0.49|-0.46|46.65M|46.11M|2021-05-03|May 03, 2021|01/2021|-0.5|-0.04|46.65M|48.75M|2021-02-22|Feb 22, 2021|10/2020|-0.46|-0.05|45.54M|47.59M|2021-02-22|Feb 22, 2021|12/2020|-0.46|-0.6233|45.54M|44.98M 2021-12-04 09:39:32|02521|17407|/equities/ttm-technologies|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US87305R1095|16700|TTM Stock Price Today TTMI Live Ticker - Investing.com|1.46B|1460000000|14.03|1,075,167|5.25%|11.73-15.36|13.94-14.13|13.99|104358560|1.62|17.88|2.17B|2170000000|0.78|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.34|0.3367|556.78M|552.74M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.2967|567.38M|546.66M|2021-04-28|Apr 28, 2021|03/2021|0.23|0.2313|526.43M|511.13M|2021-02-03|Feb 03, 2021|12/2020|0.37|0.254|523.8M|510.19M|2020-10-28|Oct 28, 2020|09/2020|0.25|0.195|513.58M|492.65M|2020-07-29|Jul 29, 2020|06/2020|0.31|0.14|601.08M|539.09M|2020-04-29|Apr 29, 2020|03/2020|0.18|0.06|610.82M|579.8M|2020-02-05|Feb 05, 2020|12/2019|0.41|0.27|719.25M|660.43M 2021-12-04 09:39:35|02522|15412|/equities/american-national-insurance|R2000VALUE||USD|Financial|Insurance|United States|US02772A1097|4600|American National Insurance Stock Price Today ANAT Live Ticker - Investing.com|5.09B|5090000000|189.50|67,994|121.72%|85.11-195.89|189.01-190.18|189.18|26877200|0.79|6.74|3.85B|3850000000|28.1|3.28|1.73%|Feb 28, 2022|2022-02-28||||||||||30|2021-11-01|Nov 01, 2021|09/2021|1.9|--|687.3M|--|2021-08-02|Aug 02, 2021|06/2021|8.48|--|666.8M|--|2021-05-03|May 03, 2021|03/2021|2.87|--|658.9M|--|2021-03-01|Mar 01, 2021|12/2020|11.39|--|668.0M|--|2020-11-02|Nov 02, 2020|09/2020|1.01|--|650.5M|--|2020-08-03|Aug 03, 2020|06/2020|9.65|--|623.4M|--|2020-05-05|May 05, 2020|03/2020|-8.2|--|627.5M|--|2020-02-26|Feb 26, 2020|12/2019|6.36|--|630.3M|-- 2021-12-04 09:39:38|02523|1163662|/equities/ping-identity-holding|R2000VALUE||USD|Information Technology|Software|United States|US72341T1034|1022|Ping Identity Holding Corp Stock Price Today PING Live Ticker - Investing.com|1.85B|1850000000|22.11|1,089,843|-7.57%|20.72-37.23|21.85-23.77|23.7|83579621|-|-|287.28M|287280000|-0.52|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||11|2021-11-03|Nov 03, 2021|09/2021|0.07|0.0353|76.18M|68.11M|2021-08-04|Aug 04, 2021|06/2021|0.11|0.045|78.9M|66.1M|2021-05-05|May 05, 2021|03/2021|0.04|0.0308|68.94M|62.78M|2021-02-24|Feb 24, 2021|12/2020|0.09|0.0851|63.26M|68.86M|2020-11-04|Nov 04, 2020|09/2020|0.11|0.0193|59.94M|55.88M|2020-08-12|Aug 12, 2020|06/2020|0.08|0.02|58.98M|53.83M|2020-05-06|May 06, 2020|03/2019|-0.06|--|50.44M|--|2020-05-06|May 06, 2020|03/2020|0.06|0.03|61.41M|59.76M 2021-12-04 09:39:42|02524|41226|/equities/pbf-energy-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US69318G1067|3729|PBF Energy Inc Stock Price Today PBF Live Ticker - Investing.com|1.54B|1540000000|12.68|4,181,032|63.19%|6.16-18.78|12.48-13.7|13.14|121239701|2.77|-|22.66B|22660000000|-1.96|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.12|0.0133|7.19B|6.44B|2021-07-29|Jul 29, 2021|06/2021|-1.26|-1.46|6.9B|6.15B|2021-04-29|Apr 29, 2021|03/2021|-2.61|-2.63|4.92B|4.82B|2021-02-11|Feb 11, 2021|12/2020|-4.53|-3.47|3.66B|3.79B|2020-10-29|Oct 29, 2020|09/2020|-2.87|-2.7|3.67B|3.89B|2020-07-31|Jul 31, 2020|06/2020|-3.19|-3|2.52B|2.89B|2020-05-15|May 15, 2020|03/2020|-1.19|-1.09|5.28B|5.17B|2020-02-13|Feb 13, 2020|12/2019|0.6|0.5|6.3B|5.93B 2021-12-04 09:39:45|02525|8930|/equities/dillards|R2000VALUE||USD|Consumer Discretionary|Multiline Retail|United States|US2540671011|30400|Dillards Stock Price Today DDS Live Ticker - Investing.com|4.87B|4870000000|250.78|305,077|387.9%|49.6-416.71|245.4-272.74|272.72|19400000|0.94|9.43|6.09B|6090000000|28.92|0.80|0.29%|Feb 21, 2022|2022-02-21||||||||||32|2021-11-11|Nov 11, 2021|10/2021|9.81|5.52|1.51B|1.51B|2021-08-12|Aug 12, 2021|07/2021|8.81|0.5425|1.6B|1.31B|2021-05-13|May 13, 2021|04/2021|6.37|1.2|1.36B|1.27B|2021-02-22|Feb 22, 2021|01/2021|3.43|2.65|1.61B|1.65B|2020-11-12|Nov 12, 2020|10/2020|1.43|-0.864|1.05B|1.04B|2020-08-13|Aug 13, 2020|07/2020|-0.37|-4.82|945M|973.96M|2020-05-14|May 14, 2020|04/2020|-7.16|-1.65|821.6M|863.96M|2020-02-25|Feb 25, 2020|01/2020|2.4|3.04|1.97B|2.02B 2021-12-04 09:39:47|02526|21175|/equities/nelnet-inc|R2000VALUE||USD|Financial|Consumer Finance|United States|US64031N1081|6199|Nelnet Stock Price Today NNI Live Ticker - Investing.com|3.42B|3420000000|89.53|66,416|30.19%|67.14-90.2|89-90.2|89.24|38241851|0.62|7.05|1.72B|1720000000|12.65|0.96|1.08%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.23|1.7|286.66M|293.44M|2021-08-05|Aug 05, 2021|06/2021|2.2|1.64|303.09M|288M|2021-05-10|May 10, 2021|03/2021|2.44|1.79|340.44M|299.18M|2021-02-25|Feb 25, 2021|12/2020|6.23|5.78|529.77M|506.52M|2020-11-05|Nov 05, 2020|09/2020|1.79|1.79|306.82M|302M|2020-08-06|Aug 06, 2020|06/2020|2.28|2.42|317.68M|331.24M|2020-05-07|May 07, 2020|03/2020|-0.62|0.49|245.7M|297.83M|2020-02-27|Feb 27, 2020|12/2019|1.12|1.23|288.11M|287.66M 2021-12-04 09:39:50|02527|101871|/equities/ladder-cptl|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US5057431042|64|Ladder Capital Corp Class A Stock Price Today LADR Live Ticker - Investing.com|1.48B|1480000000|11.77|591,901|23.38%|9.26-12.65|11.7-12.01|11.91|125461068|2.22|86.46|333.46M|333460000|0.14|0.80|6.72%|Mar 03, 2022|2022-03-03||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.14|0.09|48.12M|34.15M|2021-07-29|Jul 29, 2021|06/2021|0.1|0.048|40.5M|29.96M|2021-05-06|May 06, 2021|03/2021|0.04|0.0581|30.77M|33.33M|2021-02-25|Feb 25, 2021|12/2020|0.05|0.065|26.53M|42.6M|2020-10-29|Oct 29, 2020|09/2020|0.16|0.105|51.03M|33.07M|2020-07-30|Jul 30, 2020|06/2020|0.12|0.03|24.58M|48.59M|2020-05-05|May 05, 2020|03/2020|0.26|0.22|50.19M|27.32M|2020-02-27|Feb 27, 2020|12/2019|0.4|0.39|86.45M|79.44M 2021-12-04 09:39:54|02528|41260|/equities/empire-state-rty|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US2921041065|755|Empire State Realty Trust Inc Stock Price Today ESRT Live Ticker - Investing.com|2.61B|2610000000|9.15|1,504,378|-6.82%|8.72-13.11|9.11-9.38|9.28|285281396|1.09|-|615.16M|615160000|-0.05|0.14|1.51%|Feb 23, 2022|2022-02-23||||||||||30|2021-10-27|Oct 27, 2021|09/2021|-0.04|0.03|165.05M|154.39M|2021-07-28|Jul 28, 2021|06/2021|0.01|0.15|153.41M|148.35M|2021-04-28|Apr 28, 2021|03/2021|-0.02|-0.04|145.3M|146.97M|2021-02-17|Feb 17, 2021|12/2020|0.00|-0.01|151.4M|150.29M|2020-10-28|Oct 28, 2020|09/2020|-0.05|-0.03|146.58M|151.58M|2020-07-29|Jul 29, 2020|06/2020|-0.07|-0.04|141.03M|150.77M|2020-04-22|Apr 22, 2020|03/2020|0.02|0.01|170.22M|174.34M|2020-02-19|Feb 19, 2020|12/2019|0.09|0.07|194.93M|189.33M 2021-12-04 09:39:57|02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||USD|Utilities|Gas Utilities|United States|US66765N1054|1200|Northwest Natural Gas Stock Price Today NWN Live Ticker - Investing.com|1.37B|1370000000|44.51|147,946|-6.86%|41.71-56.75|43.62-44.56|43.78|30730274|0.48|15.98|826.59M|826590000|2.74|1.93|4.41%|Mar 04, 2022|2022-03-04||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.67|-0.7402|101.45M|98.55M|2021-08-05|Aug 05, 2021|06/2021|-0.02|-0.1284|148.92M|140.64M|2021-05-05|May 05, 2021|03/2021|1.94|1.82|315.95M|315.19M|2021-02-26|Feb 26, 2021|12/2020|1.5|1.49|260.27M|271.05M|2020-11-05|Nov 05, 2020|09/2020|-0.61|-0.6811|93.28M|97.32M|2020-08-07|Aug 07, 2020|06/2020|-0.17|-0.03|134.97M|132.71M|2020-05-08|May 08, 2020|03/2020|1.58|1.57|285.15M|295.1M|2020-03-02|Mar 02, 2020|12/2019|1.26|1.22|247.26M|248.12M 2021-12-04 09:40:01|02530|16208|/equities/green-plains-rene|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US3932221043|839|Green Plains Energy Stock Price Today GPRE Live Ticker - Investing.com|1.94B|1940000000|36.21|930,022|143.51%|11.91-44.27|35.63-39.71|38.42|53595978|1.73|-|2.5B|2500000000|-2.84|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.18|-0.2907|746.79M|679.15M|2021-08-02|Aug 02, 2021|06/2021|0.2|-0.1934|724.42M|697.46M|2021-05-03|May 03, 2021|03/2021|-0.17|-0.4242|553.64M|620.56M|2021-02-09|Feb 09, 2021|12/2020|-1.43|-0.3843|478.76M|681.77M|2020-11-04|Nov 04, 2020|09/2020|-1|-0.29|424.06M|544.91M|2020-08-03|Aug 03, 2020|06/2020|-0.24|-0.68|417.99M|528.66M|2020-05-04|May 04, 2020|03/2020|-0.47|-0.93|632.87M|655.64M|2020-02-10|Feb 10, 2020|12/2019|-1.13|-0.52|715.68M|640.59M 2021-12-04 09:40:03|02531|32314|/equities/oceanerring-international|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US6752321025|8300|Oceaneering Stock Price Today OII Live Ticker - Investing.com|1.11B|1110000000|11.17|888,247|65.73%|7.11-18.2|11.08-11.83|11.39|99798705|3.31|635.25|1.83B|1830000000|0.02|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.01|0.0269|466.81M|485.42M|2021-07-28|Jul 28, 2021|06/2021|0.1|0.0424|498.2M|455.49M|2021-04-28|Apr 28, 2021|03/2021|0.03|-0.0609|437.55M|432M|2021-02-24|Feb 24, 2021|12/2020|0.02|-0.2|424.26M|434.38M|2020-10-28|Oct 28, 2020|09/2020|-0.18|-0.1527|439.74M|420.14M|2020-07-29|Jul 29, 2020|06/2020|-0.14|-0.21|427.22M|458.65M|2020-05-13|May 13, 2020|03/2020|0.04|-0.2|536.67M|538.86M|2020-02-24|Feb 24, 2020|12/2019|0.03|-0.21|560.81M|517.35M 2021-12-04 09:40:08|02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US3198291078|1358|First Commonwealth Financial Stock Price Today FCF Live Ticker - Investing.com|1.44B|1440000000|15.23|424,628|50.79%|10.2-16.28|15.14-15.6|15.47|94681287|1.08|11.52|199.59M|199590000|1.34|0.46|2.97%|Jan 26, 2022|2022-01-26||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.36|0.3188|97.91M|94.52M|2021-07-27|Jul 27, 2021|06/2021|0.31|0.3307|94.84M|94.31M|2021-04-27|Apr 27, 2021|03/2021|0.41|0.3148|95.67M|95.97M|2021-01-26|Jan 26, 2021|12/2020|0.27|0.2333|94.82M|92.34M|2020-10-27|Oct 27, 2020|09/2020|0.2|0.2357|93.65M|92.37M|2020-07-28|Jul 28, 2020|06/2020|0.24|0.09|89.07M|88.13M|2020-04-28|Apr 28, 2020|03/2020|0.05|0.19|89.12M|89.25M|2020-01-28|Jan 28, 2020|12/2019|0.27|0.28|91.91M|91.67M 2021-12-04 09:40:12|02533|989521|/equities/advansix-inc|R2000VALUE||USD|Materials|Chemicals|United States|US00773T1016|1400|AdvanSix Inc Stock Price Today ASIX Live Ticker - Investing.com|1.25B|1250000000|44.39|241,429|138.14%|19.14-50.95|43.8-45.68|45.3|28132446|1.77|9.14|1.6B|1600000000|4.96|0.50|1.10%|Feb 25, 2022|2022-02-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.51|1.28|446.5M|408.15M|2021-07-30|Jul 30, 2021|06/2021|1.53|1.08|437.68M|417.8M|2021-04-30|Apr 30, 2021|03/2021|0.98|0.715|376.38M|352.55M|2021-02-19|Feb 19, 2021|12/2020|0.94|0.4933|340.27M|292M|2020-10-30|Oct 30, 2020|09/2020|-0.02|-0.0533|281.91M|266.77M|2020-07-31|Jul 31, 2020|06/2020|0.41|0.34|233.02M|281.3M|2020-05-01|May 01, 2020|03/2020|0.31|0.16|302.71M|307.9M|2020-02-21|Feb 21, 2020|12/2019|-0.08|-0.08|326.65M|311.73M 2021-12-04 09:40:15|02534|16791|/equities/oceanfirst-financial|R2000VALUE||USD|Financial|Banks|United States|US6752341080|979|OceanFirst Stock Price Today OCFC Live Ticker - Investing.com|1.24B|1240000000|20.94|235,756|28.86%|16.5-25.76|20.83-21.62|21.28|59423626|0.93|10.78|190.44M|190440000|1.94|0.68|3.20%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.4056|87.02M|87.54M|2021-07-29|Jul 29, 2021|06/2021|0.49|0.4311|85.82M|87.85M|2021-04-29|Apr 29, 2021|03/2021|0.44|0.4038|94.44M|89.85M|2021-01-28|Jan 28, 2021|12/2020|0.39|0.3857|93.98M|91.39M|2020-10-29|Oct 29, 2020|09/2020|0.00|0.4075|84.97M|92.94M|2020-07-23|Jul 23, 2020|06/2020|0.36|0.34|90.1M|91.43M|2020-04-24|Apr 24, 2020|03/2020|0.45|0.38|93.34M|88.16M|2020-01-27|Jan 27, 2020|12/2019|0.51|0.53|74.59M|74.3M 2021-12-04 09:40:24|02535|16190|/equities/golar-lng-ltd|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|BMG9456A1009|1703|Golar Stock Price Today GLNG Live Ticker - Investing.com|1.23B|1230000000|11.34|970,194|32.79%|8.65-15.09|11.27-11.9|11.65|108223000|0.83|-|455.4M|455400000|-1.41|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.8406|-0.0381|106.6M|106.6M|2021-08-09|Aug 09, 2021|06/2021|-0.115|1.39|104M|103.66M|2021-05-20|May 20, 2021|03/2021|0.0211|0.0888|125.81M|122.85M|2021-02-25|Feb 25, 2021|12/2020|0.1|0.0875|115.79M|115.84M|2020-11-30|Nov 30, 2020|09/2020|-0.2229|-0.1486|95M|94.97M|2020-08-13|Aug 13, 2020|06/2020|-0.1664|-0.14|102.2M|101.97M|2020-05-28|May 28, 2020|03/2020|-0.3937|-0.04|122.56M|122.56M|2020-02-25|Feb 25, 2020|12/2019|0.2494|0.06|139.05M|139.03M 2021-12-04 09:40:28|02536|15618|/equities/first-busey-corp|R2000VALUE||USD|Financial|Banks|United States|US3193832041|1462|First Busey Stock Price Today BUSE Live Ticker - Investing.com|1.45B|1450000000|26.11|166,613|25.83%|20.58-28.6|25.83-26.77|26.71|55668984|0.98|11.90|215.82M|215820000|2.19|0.92|3.44%|Jan 25, 2022|2022-01-25||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.46|0.4986|103.96M|103.81M|2021-07-27|Jul 27, 2021|06/2021|0.53|0.4967|96.66M|99.74M|2021-04-27|Apr 27, 2021|03/2021|0.69|0.5214|94.7M|97.91M|2021-01-26|Jan 26, 2021|12/2020|0.52|0.5386|102.58M|100.03M|2020-10-27|Oct 27, 2020|09/2020|0.56|0.4071|102.46M|97.87M|2020-07-28|Jul 28, 2020|06/2020|0.47|0.26|98.46M|98.04M|2020-04-28|Apr 28, 2020|03/2020|0.28|0.37|96.36M|99.63M|2020-01-28|Jan 28, 2020|12/2019|0.52|0.53|102.97M|102.98M 2021-12-04 09:40:31|02537|20422|/equities/standex-international-corp|R2000VALUE||USD|Industrials|Machinery|United States|US8542311076|3900|Standex Stock Price Today SXI Live Ticker - Investing.com|1.26B|1260000000|103.11|55,885|35.31%|73.52-121.44|102.31-105.72|104.47|12210402|1.2|29.66|680.55M|680550000|3.52|1.04|1.00%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.34|1.28|175.61M|171.41M|2021-08-12|Aug 12, 2021|06/2021|1.4|1.31|176.44M|174.28M|2021-05-06|May 06, 2021|03/2021|1.19|1.06|172.22M|162.65M|2021-02-04|Feb 04, 2021|12/2020|1.05|0.9975|156.28M|153.41M|2020-10-29|Oct 29, 2020|09/2020|0.96|0.72|151.29M|142.43M|2020-08-24|Aug 24, 2020|06/2020|0.65|0.47|139.39M|137.99M|2020-05-07|May 07, 2020|03/2020|0.96|0.9|155.47M|153.23M|2020-02-03|Feb 03, 2020|12/2019|1.03|1.01|190.59M|194.98M 2021-12-04 09:40:34|02538|1073475|/equities/trinity-merger-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US11135B1008|54|Broadmark Realty Capital Inc Stock Price Today BRMK Live Ticker - Investing.com|1.2B|1200000000|9.03|757,834|-12.75%|8.95-11.1|8.99-9.17|9.12|132641935|0.81|15.07|121.78M|121780000|0.61|0.84|9.21%|Mar 17, 2022|2022-03-17||||||||||13|2021-11-08|Nov 08, 2021|09/2021|0.18|0.2|30.59M|32.08M|2021-08-09|Aug 09, 2021|06/2021|0.18|0.2025|29.18M|31.88M|2021-05-10|May 10, 2021|03/2021|0.18|0.2025|29.47M|32.67M|2021-02-25|Feb 25, 2021|12/2020|0.2|0.19|32.5M|30.61M|2020-11-09|Nov 09, 2020|09/2020|0.18|0.2|28.98M|31.29M|2020-08-10|Aug 10, 2020|06/2020|0.18|0.21|29.07M|32.03M|2020-05-11|May 11, 2020|03/2020|0.21|0.24|31.77M|36.87M|2020-03-12|Mar 12, 2020|12/2019|0.21|0.24|30.1M|35.85M 2021-12-04 09:40:38|02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||USD|Industrials|Machinery|United States|US3936571013|10300|Greenbrier Stock Price Today GBX Live Ticker - Investing.com|1.33B|1330000000|41.07|290,365|21.11%|33.29-50.21|40.29-41.46|40.71|32484998|1.36|-|1.75B|1750000000|-0.14|1.08|2.65%|Apr 05, 2022|2022-04-05||||||||||33|2021-10-26|Oct 26, 2021|08/2021|0.98|0.7567|599.23M|625.9M|2021-07-09|Jul 09, 2021|05/2021|0.69|0.1333|450.14M|489.44M|2021-04-06|Apr 06, 2021|02/2021|-0.28|-0.3683|295.62M|375.64M|2021-01-06|Jan 06, 2021|11/2020|-0.3|-0.085|402.99M|454.01M|2020-10-23|Oct 23, 2020|08/2020|0.16|0.3033|636.43M|597.82M|2020-07-10|Jul 10, 2020|05/2020|1.05|0.14|762.56M|606.46M|2020-04-07|Apr 07, 2020|02/2020|0.46|0.26|623.85M|780.64M|2020-01-08|Jan 08, 2020|11/2019|0.3|0.43|769.36M|748.17M 2021-12-04 09:40:42|02540|15557|/equities/berkshire-hills-b|R2000VALUE||USD|Financial|Banks|United States|US0846801076|1333|Berkshire Hills Bancorp Stock Price Today BHLB Live Ticker - Investing.com|1.31B|1310000000|27.25|266,354|55.01%|16.35-29.16|26.94-27.61|27.4|47947319|1.15|11.57|260.7M|260700000|2.37|0.48|1.75%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-21|Oct 21, 2021|09/2021|0.53|0.382|93.28M|92.21M|2021-07-21|Jul 21, 2021|06/2021|0.44|0.2933|97.89M|97.09M|2021-04-28|Apr 28, 2021|03/2021|0.32|0.2233|101.32M|101.64M|2021-01-25|Jan 25, 2021|12/2020|0.28|0.1833|95.39M|96.05M|2020-10-26|Oct 26, 2020|09/2020|0.53|0.1267|98.04M|99.6M|2020-07-29|Jul 29, 2020|06/2020|-0.13|0.03|94.15M|104.3M|2020-05-04|May 04, 2020|03/2020|-0.07|0.53|101.79M|106.3M|2020-01-27|Jan 27, 2020|12/2019|0.7|0.7|112.96M|116.31M 2021-12-04 09:40:46|02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US24665A1034|3532|Delek Stock Price Today DK Live Ticker - Investing.com|1.18B|1180000000|15.95|980,331|12.09%|13.48-27.38|15.68-16.96|16.55|74124937|2.03|-|9.42B|9420000000|-6.39|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.13|-0.3492|2.96B|2.55B|2021-08-03|Aug 03, 2021|06/2021|-0.88|-1.04|2.19B|2.11B|2021-05-04|May 04, 2021|03/2021|-1.69|-1.41|2.39B|1.52B|2021-02-23|Feb 23, 2021|12/2020|-2.77|-1.93|1.88B|1.38B|2020-11-04|Nov 04, 2020|09/2020|-1.01|-1.38|2.06B|1.36B|2020-08-04|Aug 04, 2020|06/2020|-1.5|-0.52|1.54B|1.23B|2020-05-05|May 05, 2020|03/2020|-0.2952|-0.97|1.82B|1.64B|2020-02-25|Feb 25, 2020|12/2019|-0.11|0.03|2.28B|2.21B 2021-12-04 09:40:49|02542|21241|/equities/azz-inc|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US0024741045|3883|AZZ Stock Price Today AZZ Live Ticker - Investing.com|1.31B|1310000000|52.88|94,277|15.51%|45.66-58.59|52.48-53.77|53.54|24839567|1.36|17.70|868.53M|868530000|3.03|0.68|1.27%|Jan 12, 2022|2022-01-12||||||||||33|2021-10-12|Oct 12, 2021|08/2021|0.76|0.6467|216.45M|217.66M|2021-07-09|Jul 09, 2021|05/2021|0.88|0.62|229.83M|223.69M|2021-04-23|Apr 23, 2021|02/2021|0.62|0.5933|195.63M|207.97M|2021-01-11|Jan 11, 2021|11/2020|0.8|0.6833|226.62M|244.71M|2020-10-13|Oct 13, 2020|08/2020|0.49|0.445|203.37M|219.02M|2020-07-09|Jul 09, 2020|05/2020|0.21|0.62|213.29M|257.09M|2020-04-29|Apr 29, 2020|02/2020|0.47|0.5|245.37M|228.36M|2020-01-09|Jan 09, 2020|11/2019|0.84|0.8|291.14M|271.69M 2021-12-04 09:40:53|02543|15746|/equities/columbus-mckinnon|R2000VALUE||USD|Industrials|Machinery|United States|US1993331057|2651|Columbus McKinnon Stock Price Today CMCO Live Ticker - Investing.com|1.27B|1270000000|44.57|130,420|13.76%|37.34-57.06|43.55-45.87|44.88|28439988|1.15|48.87|789.88M|789880000|0.91|0.24|0.53%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.74|0.745|223.6M|228.63M|2021-07-29|Jul 29, 2021|06/2021|0.69|0.4691|213.5M|209.94M|2021-05-26|May 26, 2021|03/2021|0.5|0.5125|186.24M|183.05M|2021-01-28|Jan 28, 2021|12/2020|0.26|0.1571|166.55M|156.35M|2020-10-29|Oct 29, 2020|09/2020|0.34|0.2483|157.8M|155.93M|2020-07-30|Jul 30, 2020|06/2020|0.07|0.02|139.1M|135.44M|2020-05-27|May 27, 2020|03/2020|0.58|0.47|189.49M|186.63M|2020-02-04|Feb 04, 2020|12/2019|0.64|0.59|199.36M|201.24M 2021-12-04 09:40:56|02544|17126|/equities/southside-bancshares|R2000VALUE||USD|Financial|Banks|United States|US84470P1093|832|Southside Stock Price Today SBSI Live Ticker - Investing.com|1.33B|1330000000|41.22|93,492|36.81%|30.22-45.36|40.93-42.34|42.13|32276057|0.57|11.85|131.37M|131370000|3.48|1.32|3.13%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.9|0.6525|62.98M|60.36M|2021-07-23|Jul 23, 2021|06/2021|0.65|0.6867|59.7M|60.7M|2021-04-23|Apr 23, 2021|03/2021|1.04|0.685|60.87M|59.59M|2021-01-27|Jan 27, 2021|12/2020|0.89|0.6378|62.78M|59.77M|2020-10-23|Oct 23, 2020|09/2020|0.82|0.5625|60.75M|60.84M|2020-07-22|Jul 22, 2020|06/2020|0.65|0.36|59.82M|57.78M|2020-05-05|May 05, 2020|03/2020|0.12|0.48|56.96M|54.95M|2020-01-31|Jan 31, 2020|12/2019|0.51|0.57|53.64M|55.74M 2021-12-04 09:40:59|02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||USD|Communication Services|Entertainment|United States|CA5359195008|1466|Lions Gate Entertainment Corp Stock Price Today LGFb Live Ticker - Investing.com|3.06B|3060000000|13.82|841,100|52.04%|8.26-18.75|13.44-13.9|13.79|221582735|1.56|-|3.5B|3500000000|-0.41|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887.8M|920.32M|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901.2M|903.96M|2021-05-27|May 27, 2021|03/2021|0.00|-0.0549|876.4M|809.2M|2021-02-04|Feb 04, 2021|12/2020|-0.08|-0.05|836.4M|945.26M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.03|745.0M|912.37M|2020-08-06|Aug 06, 2020|06/2020|-0.20|-0.26|813.7M|943.39M|2020-05-21|May 21, 2020|03/2020|-0.20|0.01|944.3M|931.32M|2020-02-06|Feb 06, 2020|12/2019|-0.42|-0.14|998.5M|1,003M 2021-12-04 09:41:02|02546|24332|/equities/triumph-group-inc|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US8968181011|6692|Triumph Stock Price Today TGI Live Ticker - Investing.com|1.05B|1050000000|16.25|601,829|7.83%|10.53-24.53|16-16.7|16.75|64611338|3.12|-|1.65B|1650000000|-3.26|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.1|0.0986|357.4M|377.81M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.0458|396.65M|395.8M|2021-05-20|May 20, 2021|03/2021|0.1|0.0805|466.83M|437.64M|2021-02-03|Feb 03, 2021|12/2020|0.09|-0.0571|425.99M|447.97M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.1682|481.82M|470.24M|2020-08-04|Aug 04, 2020|06/2020|-0.19|-0.22|495.08M|455.95M|2020-05-28|May 28, 2020|03/2020|0.69|0.64|693.11M|660.9M|2020-02-06|Feb 06, 2020|12/2019|0.69|0.65|704.67M|680.81M 2021-12-04 09:41:06|02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US20786W1071|411|ConnectOne Stock Price Today CNOB Live Ticker - Investing.com|1.32B|1320000000|33.34|126,440|78.86%|18.81-35.5|33.19-34.03|33.75|39510327|1.31|10.84|158.57M|158570000|3.08|0.52|1.54%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.8|0.724|72.78M|68.34M|2021-07-29|Jul 29, 2021|06/2021|0.81|0.714|67.7M|65.13M|2021-04-29|Apr 29, 2021|03/2021|0.82|0.666|64.33M|64.42M|2021-01-28|Jan 28, 2021|12/2020|0.64|0.5575|64.81M|63.34M|2020-10-29|Oct 29, 2020|09/2020|0.62|0.5833|64.5M|63.19M|2020-07-30|Jul 30, 2020|06/2020|0.37|0.45|65.41M|62.17M|2020-04-30|Apr 30, 2020|03/2020|0.15|0.24|58.43M|56.81M|2020-01-23|Jan 23, 2020|12/2019|0.59|0.63|50.22M|51.07M 2021-12-04 09:41:10|02548|15638|/equities/cal-maine-foods|R2000VALUE||USD|Consumer Staples|Food Products|United States|US1280302027|3219|Cal-Maine Stock Price Today CALM Live Ticker - Investing.com|1.75B|1750000000|35.76|264,725|-7.98%|33.85-43.24|35.61-35.93|35.86|48857329|-0.17|497.08|1.39B|1390000000|0.07|0.03|0.10%|Mar 28, 2022|2022-03-28||||||||||27|2021-09-28|Sep 28, 2021|08/2021|-0.37|-0.62|331.7M|318.4M|2021-07-19|Jul 19, 2021|05/2021|-0.09|0.3925|349.8M|404.67M|2021-03-29|Mar 29, 2021|02/2021|0.28|0.075|359.08M|368.66M|2021-01-05|Jan 05, 2021|11/2020|0.25|-0.0775|347.33M|333.49M|2020-09-28|Sep 28, 2020|08/2020|-0.4|-0.53|292.78M|284.08M|2020-07-20|Jul 20, 2020|05/2020|1.24|1.2|453.33M|454.25M|2020-03-30|Mar 30, 2020|02/2020|0.28|0.19|345.59M|338.08M|2020-01-06|Jan 06, 2020|11/2019|-0.21|0.03|311.52M|324.07M 2021-12-04 09:41:14|02549|20869|/equities/getty-realty-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US3742971092|0|Getty Stock Price Today GTY Live Ticker - Investing.com|1.41B|1410000000|31.12|163,976|9.04%|25.94-34.21|30.97-31.29|31.06|45343026|0.85|17.69|153.14M|153140000|1.76|1.64|5.28%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.3|0.2889|40.1M|38.48M|2021-07-28|Jul 28, 2021|06/2021|0.28|0.294|38.68M|37.71M|2021-04-28|Apr 28, 2021|03/2021|0.4|0.2915|37.28M|36.38M|2021-02-23|Feb 23, 2021|12/2020|0.77|0.2934|37.08M|37.06M|2020-10-21|Oct 21, 2020|09/2020|0.27|0.2817|37.9M|35.55M|2020-07-22|Jul 22, 2020|06/2020|0.26|0.28|37M|34.16M|2020-05-06|May 06, 2020|03/2020|0.3|0.26|35.36M|34.59M|2020-02-26|Feb 26, 2020|12/2019|0.33|0.29|35.89M|33.59M 2021-12-04 09:41:18|02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US36237H1014|3050|G-III Apparel Stock Price Today GIII Live Ticker - Investing.com|1.35B|1350000000|27.80|319,355|22.52%|21.23-35.8|27.48-29.55|29.4|48566107|2.86|8.24|2.54B|2540000000|3.37|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||33|2021-12-01|Dec 01, 2021|10/2021|2.16|1.79|1.02B|1.02B|2021-09-02|Sep 02, 2021|07/2021|0.39|0.39|483.08M|467.04M|2021-06-07|Jun 07, 2021|04/2021|0.53|0.1465|519.91M|462.58M|2021-03-18|Mar 18, 2021|01/2021|0.3|0.2329|526.24M|535.13M|2020-12-08|Dec 08, 2020|10/2020|1.29|0.771|826.56M|769.27M|2020-09-09|Sep 09, 2020|07/2020|-0.31|-0.73|297.21M|327.68M|2020-06-04|Jun 04, 2020|04/2020|-0.75|-0.67|405.13M|407.84M|2020-03-19|Mar 19, 2020|01/2020|0.75|0.67|754.62M|798.5M 2021-12-04 09:41:21|02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||USD|Financial|Banks|United States|PR67103X1020|2241|OFG Bancorp Stock Price Today OFG Live Ticker - Investing.com|1.22B|1220000000|24.51|221,891|40.86%|16-27.73|24.26-24.91|24.69|49847438|1.38|9.58|290.31M|290310000|2.58|0.48|1.94%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.81|0.68|134.7M|131.9M|2021-07-21|Jul 21, 2021|06/2021|0.78|0.53|133.3M|127.8M|2021-04-21|Apr 21, 2021|03/2021|0.56|0.445|127.7M|128.75M|2021-01-25|Jan 25, 2021|12/2020|0.42|0.445|132.8M|129.75M|2020-10-23|Oct 23, 2020|09/2020|0.5|0.3533|127M|128.35M|2020-07-24|Jul 24, 2020|06/2020|0.39|0.22|128.2M|132.15M|2020-04-29|Apr 29, 2020|03/2020|0.00|0.43|131.3M|142.7M|2020-01-29|Jan 29, 2020|12/2019|-0.04|0.37|98.41M|102.2M 2021-12-04 09:41:24|02552|15895|/equities/dime-community-ba|R2000VALUE||USD|Financial|Banks|United States|US25432X1028|439|Dime Community Stock Price Today DCOM Live Ticker - Investing.com|1.39B|1390000000|34.37|137,234|45.33%|23.42-38.35|34.23-35.38|34.79|40454438|1.09|17.13|319.71M|319710000|2.01|0.96|2.76%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.01|0.795|104.56M|100.11M|2021-07-30|Jul 30, 2021|06/2021|0.94|0.97|122.8M|113.25M|2021-04-30|Apr 30, 2021|03/2021|0.94|0.5625|70.46M|95.88M|2021-01-28|Jan 28, 2021|12/2020|0.75|0.71|48.44M|46.66M|2020-10-27|Oct 27, 2020|09/2020|0.44|0.325|51.09M|48.35M|2020-07-28|Jul 28, 2020|06/2020|0.39|0.26|51.94M|45.98M|2020-04-28|Apr 28, 2020|03/2020|0.24|0.3|44.76M|42.53M|2020-01-23|Jan 23, 2020|12/2019|0.27|0.35|43.02M|40.66M 2021-12-04 09:41:28|02553|41267|/equities/national-bak-hld|R2000VALUE||USD|Financial|Banks|United States|US6337071046|1195|National Bank Holdings Corporation Stock Price Today NBHC Live Ticker - Investing.com|1.32B|1320000000|43.54|127,379|31.26%|32.14-46.52|43.15-44.31|44.04|30297871|0.96|14.01|153.04M|153040000|3.14|0.88|2.00%|Jan 27, 2022|2022-01-27||||||||||29|2021-10-19|Oct 19, 2021|09/2021|0.6473|0.622|76.09M|70.66M|2021-07-26|Jul 26, 2021|06/2021|0.7773|0.698|70.13M|76.19M|2021-04-22|Apr 22, 2021|03/2021|0.8673|0.698|78.58M|76.65M|2021-01-21|Jan 21, 2021|12/2020|0.88|0.66|81.91M|79.51M|2020-10-20|Oct 20, 2020|09/2020|0.91|0.5825|91.25M|78.84M|2020-07-21|Jul 21, 2020|06/2020|0.62|0.32|86.17M|71.98M|2020-04-21|Apr 21, 2020|03/2020|0.5072|0.41|73.88M|69.73M|2020-01-23|Jan 23, 2020|12/2019|0.62|0.57|70.67M|70.98M 2021-12-04 09:41:33|02554|17322|/equities/trico-bancshares|R2000VALUE||USD|Financial|Banks|United States|US8960951064|1031|TriCo Stock Price Today TCBK Live Ticker - Investing.com|1.27B|1270000000|42.75|71,596|25.85%|33.41-51.66|42.5-43.61|43.55|29714609|0.6|11.30|169.17M|169170000|3.78|1.00|2.30%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.92|0.932|83.33M|84.3M|2021-07-27|Jul 27, 2021|06/2021|0.95|0.925|83.04M|83.72M|2021-04-28|Apr 28, 2021|03/2021|1.13|0.8133|82.55M|81.76M|2021-01-27|Jan 27, 2021|12/2020|0.79|0.6933|83M|79.57M|2020-10-26|Oct 26, 2020|09/2020|0.59|0.592|78.59M|79.98M|2020-07-28|Jul 28, 2020|06/2020|0.25|0.47|76.32M|76.09M|2020-04-29|Apr 29, 2020|03/2020|0.53|0.56|75.01M|76.95M|2020-01-28|Jan 28, 2020|12/2019|0.75|0.72|78.38M|78.36M 2021-12-04 09:41:37|02555|20830|/equities/ltc-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US5021751020|24|LTC Properties Stock Price Today LTC Live Ticker - Investing.com|1.26B|1260000000|32.07|293,412|-15.58%|31.36-44.73|31.92-32.51|32.36|39374044|0.95|21.08|162.15M|162150000|1.54|2.28|7.05%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.28|0.4|29.32M|28.68M|2021-07-29|Jul 29, 2021|06/2021|0.46|0.4|29.8M|31.68M|2021-04-29|Apr 29, 2021|03/2021|0.35|0.4425|31.97M|33.29M|2021-02-18|Feb 18, 2021|12/2020|0.45|0.46|37.77M|35.09M|2020-10-29|Oct 29, 2020|09/2020|0.31|0.452|30.01M|36.59M|2020-07-30|Jul 30, 2020|06/2020|0.05|0.52|20.28M|37.71M|2020-05-04|May 04, 2020|03/2020|1.6|0.52|38.04M|37.5M|2020-02-20|Feb 20, 2020|12/2019|0.31|0.48|38.19M|36M 2021-12-04 09:41:41|02556|21218|/equities/aar-corp|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US0003611052|4700|AAR Stock Price Today AIR Live Ticker - Investing.com|1.17B|1170000000|33.33|252,286|0.42%|30.9-45.49|32.99-34.18|33.55|35086158|1.76|16.77|1.71B|1710000000|2|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||32|2021-09-23|Sep 23, 2021|08/2021|0.52|0.49|455.1M|439.33M|2021-07-20|Jul 20, 2021|05/2021|0.47|0.444|437.6M|421.74M|2021-03-23|Mar 23, 2021|02/2021|0.37|0.29|411.8M|414.61M|2020-12-17|Dec 17, 2020|11/2020|0.31|0.17|403.6M|409.38M|2020-09-24|Sep 24, 2020|08/2020|0.17|-0.0476|400.8M|381.67M|2020-07-21|Jul 21, 2020|05/2020|0.26|-0.29|416.5M|351.68M|2020-03-24|Mar 24, 2020|02/2020|0.67|0.64|553.1M|550.29M|2019-12-19|Dec 19, 2019|11/2019|0.64|0.6|560.9M|525.21M 2021-12-04 09:41:44|02557|21067|/equities/griffon-corp|R2000VALUE||USD|Industrials|Building Products|United States|US3984331021|6700|Griffon Stock Price Today GFF Live Ticker - Investing.com|1.46B|1460000000|26.62|214,496|36.3%|19.22-29.19|26.1-26.8|26.24|54760519|1.81|19.64|2.27B|2270000000|1.34|0.36|1.37%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.33|0.4467|570.2M|677.02M|2021-07-29|Jul 29, 2021|06/2021|0.43|0.4033|646.79M|630.9M|2021-04-29|Apr 29, 2021|03/2021|0.48|0.3033|634.83M|614.25M|2021-01-28|Jan 28, 2021|12/2020|0.56|0.34|609.29M|573.82M|2020-11-12|Nov 12, 2020|09/2020|0.44|0.43|660.67M|612.04M|2020-07-30|Jul 30, 2020|06/2020|0.59|0.13|632.06M|528.7M|2020-04-28|Apr 28, 2020|03/2020|0.23|0.19|566.35M|563.9M|2020-01-30|Jan 30, 2020|12/2019|0.36|0.21|548.44M|522.43M 2021-12-04 09:41:48|02558|20180|/equities/government-properties-income-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US67623C1099|0|Government Propertiesome Stock Price Today OPI Live Ticker - Investing.com|1.14B|1140000000|23.59|211,446|2.57%|22.1-31.69|23.47-24.24|23.88|48425665|1.2|-|575.81M|575810000|-0.56|2.20|9.21%|Feb 17, 2022|2022-02-17||||||||||34|2021-10-28|Oct 28, 2021|09/2021|0.27|-0.06|147.57M|138.92M|2021-07-29|Jul 29, 2021|06/2021|-0.02|0.085|137.1M|137.41M|2021-04-29|Apr 29, 2021|03/2021|-0.07|-0.06|144.52M|143.25M|2021-02-18|Feb 18, 2021|12/2020|0.14|-0.0567|146.63M|142.93M|2020-10-30|Oct 30, 2020|09/2020|-0.02|-0.085|145.81M|141.85M|2020-07-30|Jul 30, 2020|06/2020|0.04|0.07|145.6M|145.53M|2020-05-01|May 01, 2020|03/2020|0.23|-0.02|149.89M|152.05M|2020-02-20|Feb 20, 2020|12/2019|3.01|-0.21|160.18M|161.52M 2021-12-04 09:41:53|02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US6655313079|25|Northern Oil&Gas Stock Price Today NOG Live Ticker - Investing.com|1.45B|1450000000|18.87|1,064,569|174.67%|7.4-27.87|18.43-19.89|19.21|76892131|2.43|-|227.79M|227790000|-6.36|0.08|0.42%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.84|0.8933|259.67M|207.22M|2021-08-05|Aug 05, 2021|06/2021|0.92|0.704|197.86M|178.75M|2021-05-07|May 07, 2021|03/2021|0.62|0.5341|21.4M|134.09M|2021-03-12|Mar 12, 2021|12/2020|0.64|0.6591|50.07M|133.74M|2020-11-06|Nov 06, 2020|09/2020|0.51|0.3538|47.32M|114.53M|2020-08-07|Aug 07, 2020|06/2020|0.2|0.3|-51.97M|109.23M|2020-05-11|May 11, 2020|03/2020|0.4|0.03|506.79M|146.28M|2020-03-12|Mar 12, 2020|12/2019|0.5|0.07|59.01M|172.18M 2021-12-04 09:41:56|02560|15475|/equities/astec-industries|R2000VALUE||USD|Industrials|Machinery|United States|US0462241011|3537|Astec Stock Price Today ASTE Live Ticker - Investing.com|1.46B|1460000000|63.97|104,445|8.15%|50.29-80|61.64-64.07|62.92|22764671|1.26|44.63|1.07B|1070000000|1.43|0.48|0.76%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5|0.3125|267M|266.16M|2021-08-04|Aug 04, 2021|06/2021|0.49|0.4925|278M|299.68M|2021-05-05|May 05, 2021|03/2021|0.41|0.8275|284.4M|311.45M|2021-03-01|Mar 01, 2021|12/2020|0.56|0.4175|238.9M|271.12M|2020-11-04|Nov 04, 2020|09/2020|0.2|0.1067|231.4M|227.99M|2020-08-05|Aug 05, 2020|06/2020|0.67|0.05|265.3M|228.98M|2020-05-06|May 06, 2020|03/2020|0.58|0.39|288.85M|291.53M|2020-03-04|Mar 04, 2020|12/2019|0.4|0.38|283.22M|298.8M 2021-12-04 09:41:59|02561|16073|/equities/first-defiance|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US74052F1084|1138|First Defiance Stock Price Today PFC Live Ticker - Investing.com|1.08B|1080000000|29.34|126,997|32.82%|21.62-35.9|29.14-30.35|29.98|36978266|1.36|8.31|245.23M|245230000|3.53|1.12|3.74%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.76|0.765|75.35M|75.07M|2021-07-29|Jul 29, 2021|06/2021|0.84|0.7825|73.77M|76.03M|2021-04-20|Apr 20, 2021|03/2021|1.1|0.7575|80.9M|75.37M|2021-01-26|Jan 26, 2021|12/2020|0.82|0.6975|73.81M|75.7M|2020-10-20|Oct 20, 2020|09/2020|0.69|0.5875|77.05M|76M|2020-07-28|Jul 28, 2020|06/2020|0.78|0.25|77.32M|72.3M|2020-04-28|Apr 28, 2020|03/2020|-0.71|0.44|59.46M|61.5M|2020-01-20|Jan 20, 2020|12/2019|0.63|0.63|41.31M|39.5M 2021-12-04 09:42:02|02562|17481|/equities/veeco-instruments|R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US9224171002|993|Veeco Stock Price Today VECO Live Ticker - Investing.com|1.32B|1320000000|26.13|314,375|52.54%|16.41-27.99|25.91-26.56|26.2|50503953|1.39|79.28|569.25M|569250000|0.33|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.4|0.3483|150.25M|146.07M|2021-08-03|Aug 03, 2021|06/2021|0.35|0.2667|146.34M|135.76M|2021-05-04|May 04, 2021|03/2021|0.25|0.2267|133.71M|125.68M|2021-02-11|Feb 11, 2021|12/2020|0.3|0.3183|138.95M|129.39M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.2|112.08M|111.64M|2020-08-03|Aug 03, 2020|06/2020|0.11|0.07|98.64M|97.83M|2020-05-07|May 07, 2020|03/2020|0.22|0.06|104.5M|103.41M|2020-02-13|Feb 13, 2020|12/2019|0.11|0.08|113.2M|111.08M 2021-12-04 09:42:06|02563|39252|/equities/brookdale-senior-living|R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US1124631045|38250|Brookdale Senior Living Stock Price Today BKD Live Ticker - Investing.com|1.08B|1080000000|5.810|2,774,143|33.56%|3.97-8.95|5.73-6.04|5.98|185362288|1.8|-|2.97B|2970000000|-0.39|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.89|-0.4233|641.65M|650.37M|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.5|723.29M|745.45M|2021-05-06|May 06, 2021|03/2021|-0.59|-0.5375|749.45M|768.91M|2021-02-24|Feb 24, 2021|12/2020|-0.24|-0.1625|852.17M|817.26M|2020-11-05|Nov 05, 2020|09/2020|-0.68|-0.3233|807.98M|807.5M|2020-08-10|Aug 10, 2020|06/2020|-0.65|-0.52|865.91M|827.63M|2020-05-05|May 05, 2020|03/2020|2|-0.24|1.01B|926.57M|2020-02-18|Feb 18, 2020|12/2019|-0.49|-0.25|986.64M|1B 2021-12-04 09:42:11|02564|24396|/equities/tompkins-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US8901101092|1031|Tompkins Stock Price Today TMP Live Ticker - Investing.com|1.15B|1150000000|78.79|29,798|19.98%|66.83-92.8|78.45-80.97|80.83|14659195|0.65|12.78|160.66M|160660000|6.33|2.28|2.82%|Jan 28, 2022|2022-01-28||||||||||30|2021-10-22|Oct 22, 2021|09/2021|1.45|1.44|76.95M|76.78M|2021-07-23|Jul 23, 2021|06/2021|1.54|1.44|73.7M|74.79M|2021-04-30|Apr 30, 2021|03/2021|1.72|1.36|75.02M|73.82M|2021-01-29|Jan 29, 2021|12/2020|1.61|1.46|76.59M|77.41M|2020-10-23|Oct 23, 2020|09/2020|1.63|1.34|77.14M|76.98M|2020-07-24|Jul 24, 2020|06/2020|1.47|0.57|73.54M|71.52M|2020-05-01|May 01, 2020|03/2020|0.5|1.06|71.93M|71.51M|2020-01-31|Jan 31, 2020|12/2019|1.39|1.29|71.21M|72.4M 2021-12-04 09:42:15|02565|942638|/equities/enova-international-inc|R2000VALUE||USD|Financial|Consumer Finance|United States|US29357K1034|1549|Enova International Inc Stock Price Today ENVA Live Ticker - Investing.com|1.38B|1380000000|38.02|274,696|69.96%|21.93-43.47|37.7-38.8|38.45|36421332|1.56|3.22|1.09B|1090000000|11.95|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||28|2021-10-28|Oct 28, 2021|09/2021|1.5|1.11|320.16M|267.56M|2021-07-29|Jul 29, 2021|06/2021|2.26|1.34|264.72M|268.79M|2021-04-29|Apr 29, 2021|03/2021|2.2|1.29|259.44M|268.18M|2021-02-04|Feb 04, 2021|12/2020|2.39|1.23|263.85M|241.51M|2020-10-27|Oct 27, 2020|09/2020|2.97|0.7975|204.55M|225.21M|2020-07-28|Jul 28, 2020|06/2020|1.68|0.92|253.06M|262.94M|2020-04-28|Apr 28, 2020|03/2020|0.26|1.36|362.25M|337.82M|2020-01-29|Jan 29, 2020|12/2019|0.92|1.08|345.26M|339.58M 2021-12-04 09:42:18|02566|20893|/equities/proassurance-corp|R2000VALUE||USD|Financial|Insurance|United States|US74267C1062|827|ProAssurance Stock Price Today PRA Live Ticker - Investing.com|1.23B|1230000000|22.85|199,554|42.99%|15.81-29.15|22.68-23.38|23.41|53983561|0.35|10.02|996.85M|996850000|2.34|0.20|0.85%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.1593|272.25M|245.46M|2021-08-05|Aug 05, 2021|06/2021|0.49|0.0625|238.99M|213.12M|2021-05-05|May 05, 2021|03/2021|0.04|0.0188|187.36M|183.55M|2021-02-22|Feb 22, 2021|12/2020|0.06|0.048|187.01M|190.64M|2020-11-05|Nov 05, 2020|09/2020|0.05|0.111|194.56M|191.3M|2020-08-10|Aug 10, 2020|06/2020|-0.6|-0.74|207.29M|202.32M|2020-05-07|May 07, 2020|03/2020|-0.02|0.05|203.86M|209.97M|2020-02-20|Feb 20, 2020|12/2019|-1.27|-1.56|214.45M|211.07M 2021-12-04 09:42:22|02567|15705|/equities/city-holding-comp|R2000VALUE||USD|Financial|Banks|United States|US1778351056|926|City Holding Stock Price Today CHCO Live Ticker - Investing.com|1.2B|1200000000|79.24|49,903|17.88%|65.81-88.49|78.88-80.45|80.38|15118194|0.59|14.24|175.03M|175030000|5.57|2.40|2.99%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.47|1.24|57.44M|55.47M|2021-07-22|Jul 22, 2021|06/2021|1.41|1.16|55.36M|53.9M|2021-04-21|Apr 21, 2021|03/2021|1.25|1.11|54.17M|54.05M|2021-01-25|Jan 25, 2021|12/2020|1.4|1.07|55.9M|54.52M|2020-10-22|Oct 22, 2020|09/2020|1.25|0.8933|54.96M|53.6M|2020-07-23|Jul 23, 2020|06/2020|1.12|0.57|52.7M|52.72M|2020-04-28|Apr 28, 2020|03/2020|0.94|1.09|59.25M|55.48M|2020-01-29|Jan 29, 2020|12/2019|1.42|1.33|57.89M|57.39M 2021-12-04 09:42:26|02568|15404|/equities/amerisafe|R2000VALUE||USD|Financial|Insurance|United States|US03071H1005|394|AMERISAFE Stock Price Today AMSF Live Ticker - Investing.com|1.01B|1010000000|52.02|74,461|-4.5%|51.8-67.1|51.71-53.98|53.43|19358986|0.35|11.13|325.75M|325750000|4.68|1.16|2.17%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.02|0.7726|67.19M|68.29M|2021-07-28|Jul 28, 2021|06/2021|1.04|0.7338|73.72M|75.89M|2021-04-29|Apr 29, 2021|03/2021|0.76|0.7317|81.51M|79.69M|2021-02-24|Feb 24, 2021|12/2020|1.22|0.9535|63.08M|63.62M|2020-10-28|Oct 28, 2020|09/2020|1.16|0.7245|72.65M|76.32M|2020-07-30|Jul 30, 2020|06/2020|1|0.69|80.29M|73.39M|2020-04-29|Apr 29, 2020|03/2020|0.88|0.79|87.07M|85.88M|2020-02-19|Feb 19, 2020|12/2019|1.7|0.81|70.71M|73.32M 2021-12-04 09:42:30|02569|15519|/equities/bancfirst-corp|R2000VALUE||USD|Financial|Banks|United States|US05945F1030|2036|BancFirst Stock Price Today BANF Live Ticker - Investing.com|2.14B|2140000000|65.64|114,501|16.24%|53.77-77.38|65.18-68.17|65.99|32572217|1.34|13.28|252.56M|252560000|4.94|1.44|2.18%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.16|1.22|119.98M|118.63M|2021-07-15|Jul 15, 2021|06/2021|1.45|1.13|126.98M|113.67M|2021-04-15|Apr 15, 2021|03/2021|1.27|0.965|117.14M|114.1M|2021-01-21|Jan 21, 2021|12/2020|1.06|0.745|114.96M|111.9M|2020-10-15|Oct 15, 2020|09/2020|0.63|0.7625|110.43M|114.4M|2020-07-16|Jul 16, 2020|06/2020|0.63|0.48|109.29M|109.43M|2020-04-21|Apr 21, 2020|03/2020|0.68|0.82|109.22M|105.8M|2020-01-17|Jan 17, 2020|12/2019|1.07|1.05|109.46M|109.33M 2021-12-04 09:42:34|02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US3131483063|121|Federal Agricultural Mortgage Stock Price Today AGM Live Ticker - Investing.com|1.31B|1310000000|121.25|34,002|73.39%|71-137.01|120.57-124.84|124.66|10766286|1.03|12.60|436.4M|436400000|9.9|3.52|2.82%|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|2.55|2.62|60.93M|61.65M|2021-08-05|Aug 05, 2021|06/2021|2.77|2.54|61.19M|58.25M|2021-05-06|May 06, 2021|03/2021|2.39|2.41|58.55M|57.59M|2021-02-25|Feb 25, 2021|12/2020|2.45|2.29|59.69M|53.15M|2020-11-09|Nov 09, 2020|09/2020|2.57|2.25|56.91M|51.43M|2020-08-10|Aug 10, 2020|06/2020|2.45|2.29|52.46M|49.18M|2020-05-11|May 11, 2020|03/2020|1.87|2.24|49.73M|49.42M|2020-02-25|Feb 25, 2020|12/2019|2.27|2.06|51.52M|48.62M 2021-12-04 09:42:37|02571|15409|/equities/american-woodmark|R2000VALUE||USD|Industrials|Building Products|United States|US0305061097|10000|American Woodmark Stock Price Today AMWD Live Ticker - Investing.com|1.09B|1090000000|65.68|118,940|-24.77%|60.7-108.81|64.12-65.99|65.28|16569585|2.16|44.52|1.8B|1800000000|1.48|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.62|0.8568|453.16M|467.25M|2021-08-31|Aug 31, 2021|07/2021|0.7|1.48|442.58M|461.32M|2021-05-27|May 27, 2021|04/2021|1.28|1.71|473.39M|463.81M|2021-02-25|Feb 25, 2021|01/2021|1.5|1.63|431.95M|427.82M|2020-11-24|Nov 24, 2020|10/2020|1.97|1.88|448.58M|452.23M|2020-08-25|Aug 25, 2020|07/2020|1.66|1.33|390.09M|379.75M|2020-05-26|May 26, 2020|04/2020|1.33|1.51|399.2M|375.16M|2020-02-25|Feb 25, 2020|01/2020|1.3|1.46|395.76M|401.1M 2021-12-04 09:42:41|02572|17107|/equities/safety-insurance|R2000VALUE||USD|Financial|Insurance|United States|US78648T1007|586|Safety Insurance Stock Price Today SAFT Live Ticker - Investing.com|1.18B|1180000000|79.05|57,550|7.16%|72.75-87.98|78.3-79.39|77.91|14982202|0.28|7.77|1.09B|1090000000|10.17|3.60|4.62%|Feb 23, 2022|2022-02-23||||||||||27|2021-11-03|Nov 03, 2021|09/2021|1.7|1.15|211.1M|--|2021-08-04|Aug 04, 2021|06/2021|1.85|1.5|217.23M|--|2021-05-05|May 05, 2021|03/2021|1.93|1.65|192.24M|--|2021-02-24|Feb 24, 2021|12/2020|2.55|1.32|182.63M|--|2020-11-04|Nov 04, 2020|09/2020|2.53|1.45|213.44M|--|2020-08-05|Aug 05, 2020|06/2020|1.95|2.3|205.3M|--|2020-05-06|May 06, 2020|03/2020|1.57|1.35|197.35M|--|2020-02-26|Feb 26, 2020|12/2019|1.44|1.18|189.67M|200.4M 2021-12-04 09:42:45|02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|KYG367381053|37600|Fresh Del Monte Produce Stock Price Today FDP Live Ticker - Investing.com|1.16B|1160000000|24.50|137,263|-2.89%|22.92-36.57|24.39-25.07|24.58|47545409|0.78|12.71|4.24B|4240000000|1.93|0.50|2.03%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.01|0.3|1B|1.04B|2021-08-04|Aug 04, 2021|06/2021|0.98|0.83|1.14B|1.15B|2021-05-05|May 05, 2021|03/2021|0.88|0.36|1.09B|1.11B|2021-02-24|Feb 24, 2021|12/2020|-0.08|-0.135|1B|981M|2020-10-28|Oct 28, 2020|09/2020|0.35|0.34|989.7M|1.02B|2020-07-29|Jul 29, 2020|06/2020|0.54|0.31|1.09B|1.21B|2020-04-29|Apr 29, 2020|03/2020|0.34|0.55|1.12B|1.16B|2020-02-19|Feb 19, 2020|12/2019|-0.45|0.03|1.03B|1.07B 2021-12-04 09:42:50|02574|15604|/equities/brookline-bancorp|R2000VALUE||USD|Financial|Banks|United States|US11373M1071|797|Brookline Bancorp Stock Price Today BRKL Live Ticker - Investing.com|1.21B|1210000000|15.53|267,942|33.42%|10.99-17.13|15.46-15.78|15.8|77608332|0.73|10.73|167.61M|167610000|1.45|0.50|3.16%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.37|0.325|76.28M|73.64M|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3125|77.02M|74.65M|2021-04-28|Apr 28, 2021|03/2021|0.34|0.278|73.9M|73.76M|2021-01-27|Jan 27, 2021|12/2020|0.34|0.234|72.44M|72.79M|2020-10-28|Oct 28, 2020|09/2020|0.24|0.235|70.8M|74.14M|2020-07-22|Jul 22, 2020|06/2020|0.25|0.14|70.52M|71.07M|2020-04-29|Apr 29, 2020|03/2020|-0.22|0.22|71.04M|71.16M|2020-01-29|Jan 29, 2020|12/2019|0.28|0.28|71.69M|70.67M 2021-12-04 09:42:54|02575|24344|/equities/universal-corp|R2000VALUE||USD|Consumer Staples|Tobacco|United States|US9134561094|9000|Universal Stock Price Today UVV Live Ticker - Investing.com|1.19B|1190000000|48.54|101,931|3.96%|44.93-60.95|47.94-48.65|47.92|24607384|0.64|12.09|2.09B|2090000000|3.96|3.12|6.51%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.04|--|804M|--|2021-08-04|Aug 04, 2021|06/2021|0.3|--|350M|--|2021-05-26|May 26, 2021|03/2021|1.59|--|617.6M|--|2021-02-08|Feb 08, 2021|12/2020|2.19|--|672.9M|--|2020-11-05|Nov 05, 2020|09/2020|0.37|--|377M|--|2020-08-05|Aug 05, 2020|06/2020|0.02|--|315.8M|--|2020-05-27|May 27, 2020|03/2020|0.63|--|632.1M|--|2020-02-04|Feb 04, 2020|12/2019|1.04|--|505.1M|-- 2021-12-04 09:42:57|02576|994247|/equities/conduent-inc|R2000VALUE||USD|Information Technology|IT Services|United States|US2067871036|61000|Conduent Inc Stock Price Today CNDT Live Ticker - Investing.com|1.11B|1110000000|5.220|1,198,374|20.83%|4.54-8.49|5.14-5.27|5.22|212793998|1.92|-|4.15B|4150000000|-0.05|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.19|0.1648|1.04B|1.04B|2021-08-05|Aug 05, 2021|06/2021|0.2|0.143|1.03B|1.03B|2021-05-05|May 05, 2021|03/2021|0.15|0.1077|1.02B|1.02B|2021-02-18|Feb 18, 2021|12/2020|0.2|0.1884|1.06B|1.03B|2020-11-05|Nov 05, 2020|09/2020|0.26|0.1194|1.04B|996.25M|2020-08-06|Aug 06, 2020|06/2020|0.12|-0.05|1.02B|925.5M|2020-05-07|May 07, 2020|03/2020|0.05|0.07|1.05B|1,003M|2020-02-20|Feb 20, 2020|12/2019|0.18|0.20|1.1B|1,082M 2021-12-04 09:43:00|02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||USD|Materials|Chemicals|United States|US36164Y1010|1950|GCP Applied Technologies Inc Stock Price Today GCP Live Ticker - Investing.com|1.99B|1990000000|27.02|346,633|11.33%|20.76-29.18|26.8-27.66|27.39|73506691|0.83|97.75|968.5M|968500000|0.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-11-03|Nov 03, 2021|09/2021|0.19|0.2067|249.6M|254.8M|2021-08-05|Aug 05, 2021|06/2021|0.22|0.2133|253.4M|245.8M|2021-05-04|May 04, 2021|03/2021|0.12|0.08|222.8M|202.7M|2021-03-03|Mar 03, 2021|12/2020|0.22|0.2333|242.7M|242.7M|2020-11-06|Nov 06, 2020|09/2020|0.3|0.2067|248.4M|247M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.01|195.4M|181.7M|2020-05-06|May 06, 2020|03/2020|0.1|0.07|216.7M|216.9M|2020-02-26|Feb 26, 2020|12/2019|0.27|0.25|258.3M|265.84M 2021-12-04 09:43:03|02578|17257|/equities/s-t-bancorp|R2000VALUE||USD|Financial|Banks|United States|US7838591011|1174|S&T Bancorp Stock Price Today STBA Live Ticker - Investing.com|1.18B|1180000000|30.07|103,353|30.06%|23.01-35.79|29.92-30.76|30.73|39350383|0.68|10.55|174.62M|174620000|2.85|1.16|3.77%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.7|0.626|84.56M|82.95M|2021-07-22|Jul 22, 2021|06/2021|0.72|0.71|83.73M|85.03M|2021-04-22|Apr 22, 2021|03/2021|0.81|0.6833|87.9M|86.03M|2021-01-28|Jan 28, 2021|12/2020|0.62|0.53|85.54M|84.83M|2020-10-22|Oct 22, 2020|09/2020|0.43|0.446|85.76M|84.87M|2020-07-30|Jul 30, 2020|06/2020|-0.85|0.33|85.37M|84.51M|2020-04-30|Apr 30, 2020|03/2020|0.34|0.49|82.44M|84.18M|2020-01-30|Jan 30, 2020|12/2019|0.62|0.53|79.64M|80.48M 2021-12-04 09:43:07|02579|15961|/equities/meridian-intersta|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US58958U1034|478|Meridian Interstate Stock Price Today EBSB Live Ticker - Investing.com|1.22B|1220000000|24.15|272,847|70.31%|14.23-25.72|23.89-24.95|24.65|50549659|1.06|15.82|-|-|1.53|0.40|1.62%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-21|Oct 21, 2021|09/2021|0.36|0.39|49.11M|52.38M|2021-07-22|Jul 22, 2021|06/2021|0.32|0.375|50.82M|52.1M|2021-04-22|Apr 22, 2021|03/2021|0.48|0.375|53.33M|52.23M|2021-01-26|Jan 26, 2021|12/2020|0.36|0.3233|57.32M|52.19M|2020-10-27|Oct 27, 2020|09/2020|0.33|0.275|52.38M|50.49M|2020-07-21|Jul 21, 2020|06/2020|0.34|0.26|49.81M|48.87M|2020-04-21|Apr 21, 2020|03/2020|0.3402|0.25|44.27M|46.47M|2020-01-28|Jan 28, 2020|12/2019|0.33|0.33|47.34M|47.66M 2021-12-04 09:43:11|02580|20633|/equities/exterran-holdings-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US03957W1062|1250|Exterran Stock Price Today AROC Live Ticker - Investing.com|1.16B|1160000000|7.520|778,224|-11.63%|7.09-10.8|7.4-7.64|7.43|154049828|2.03|42.20|785.55M|785550000|0.18|0.58|7.81%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.06|0.0701|195.17M|204.7M|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0608|195.62M|201.37M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.079|195.43M|201.57M|2021-02-22|Feb 22, 2021|12/2020|0.03|0.0775|199.33M|198.15M|2020-11-02|Nov 02, 2020|09/2020|0.12|0.1014|205.63M|206.13M|2020-07-30|Jul 30, 2020|06/2020|-0.2|0.13|220.32M|236.25M|2020-05-04|May 04, 2020|03/2020|-0.41|0.13|249.7M|241.55M|2020-02-20|Feb 20, 2020|12/2019|0.3|0.17|245.99M|253.33M 2021-12-04 09:43:15|02581|13066|/equities/tupperware-brands|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US8998961044|10698|Tupperware Stock Price Today TUP Live Ticker - Investing.com|746.4M|746400000|15.27|799,451|-58.67%|14.95-38.59|14.95-16.12|15.85|48880241|2.89|5.03|2.16B|2160000000|3.15|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.19|0.7108|376.9M|473.7M|2021-08-04|Aug 04, 2021|06/2021|0.95|0.571|464.7M|460.2M|2021-05-05|May 05, 2021|03/2021|0.82|0.5392|460.3M|434.05M|2021-03-10|Mar 10, 2021|12/2020|0.14|0.7118|489.6M|449M|2020-10-28|Oct 28, 2020|09/2020|1.2|0.3731|477.2M|362.75M|2020-07-29|Jul 29, 2020|06/2020|0.84|0.14|397.4M|316.2M|2020-04-29|Apr 29, 2020|03/2020|0.09|0.43|375.9M|396.58M|2020-03-12|Mar 12, 2020|12/2019|-1.47|-0.42|417.2M|398.31M 2021-12-04 09:43:18|02582|20722|/equities/sonic-automotive-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US83545G1022|8100|Sonic Automotive Stock Price Today SAH Live Ticker - Investing.com|1.96B|1960000000|47.61|377,807|12.79%|37.24-58|45.06-48.03|46.25|41254572|2.37|6.43|12.01B|12010000000|7.19|0.48|1.04%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.96|1.92|3.07B|3.07B|2021-07-29|Jul 29, 2021|06/2021|2.63|1.56|3.35B|3B|2021-04-29|Apr 29, 2021|03/2021|1.23|0.9167|2.79B|2.53B|2021-02-17|Feb 17, 2021|12/2020|1.5|1.4|2.8B|2.82B|2020-10-29|Oct 29, 2020|09/2020|1.35|1.14|2.55B|2.6B|2020-07-30|Jul 30, 2020|06/2020|0.64|0.31|2.11B|2.16B|2020-04-29|Apr 29, 2020|03/2020|0.4|0.22|2.31B|2.33B|2020-02-19|Feb 19, 2020|12/2019|0.97|0.88|2.75B|2.74B 2021-12-04 09:43:23|02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||USD|Materials|Paper & Forest Products|United States|US8085411069|3600|Schweitzer-Mauduit Stock Price Today SWM Live Ticker - Investing.com|910.72M|910720000|28.95|125,734|-15.18%|28.47-50.78|28.68-29.31|29.33|31458255|1.11|17.83|1.33B|1330000000|1.65|1.76|6.00%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.82|0.89|383.6M|344.7M|2021-08-04|Aug 04, 2021|06/2021|0.9|0.79|377.8M|301.2M|2021-05-05|May 05, 2021|03/2021|1.02|1.02|288.2M|272.1M|2021-02-18|Feb 18, 2021|12/2020|0.77|0.61|279.4M|270.2M|2020-11-04|Nov 04, 2020|09/2020|1.16|0.735|279.3M|258.4M|2020-08-05|Aug 05, 2020|06/2020|0.9|0.71|254.2M|260.6M|2020-05-06|May 06, 2020|03/2020|0.85|0.69|261.5M|255.35M|2020-02-20|Feb 20, 2020|12/2019|0.8|0.66|238.5M|244.35M 2021-12-04 09:43:26|02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74971D1019|105|Ramco-Gershenson Stock Price Today RPT Live Ticker - Investing.com|1.12B|1120000000|13.02|494,172|63.98%|7.98-14.99|12.9-13.29|13.15|86116679|1.61|17.87|255.3M|255300000|0.74|0.48|3.65%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.29|0.0081|55.18M|53.31M|2021-08-04|Aug 04, 2021|06/2021|0.41|-0.025|52.22M|49.95M|2021-05-05|May 05, 2021|03/2021|0.19|-0.0732|50.09M|47.21M|2021-02-17|Feb 17, 2021|12/2020|-0.09|-0.0546|47.72M|47.08M|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.0328|46.49M|44.5M|2020-08-04|Aug 04, 2020|06/2020|-0.06|-0.05|44.63M|46.6M|2020-05-11|May 11, 2020|03/2020|-0.02|0.07|52.88M|57.14M|2020-02-19|Feb 19, 2020|12/2019|0.83|0.03|58.1M|57.92M 2021-12-04 09:43:29|02585|942496|/equities/first-foundation-inc|R2000VALUE||USD|Financial|Banks|United States|US32026V1044|502|First Foundation Inc Stock Price Today FFWM Live Ticker - Investing.com|1.13B|1130000000|25.14|141,113|36.48%|18.11-29.41|24.97-25.9|25.85|45070936|1.4|10.48|168.11M|168110000|2.4|0.36|1.39%|Feb 02, 2022|2022-02-02||||||||||25|2021-10-26|Oct 26, 2021|09/2021|0.83|0.6725|89.9M|76.33M|2021-07-27|Jul 27, 2021|06/2021|0.58|0.52|71.9M|68.38M|2021-04-27|Apr 27, 2021|03/2021|0.5|0.462|66.1M|64.1M|2021-01-26|Jan 26, 2021|12/2020|0.5|0.444|63.1M|60.78M|2020-10-27|Oct 27, 2020|09/2020|0.69|0.498|75.3M|64.98M|2020-07-21|Jul 21, 2020|06/2020|0.4|0.36|57.4M|56.25M|2020-04-22|Apr 22, 2020|03/2020|0.29|0.29|56M|54.05M|2020-01-28|Jan 28, 2020|12/2019|0.34|0.31|54M|52.87M 2021-12-04 09:43:34|02586|16567|/equities/matthews-internat|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US5771281012|11000|Matthews Stock Price Today MATW Live Ticker - Investing.com|1.14B|1140000000|36.30|103,969|32.43%|26.52-43.75|35.91-36.64|36.35|31470112|1.1|410.26|1.67B|1670000000|0.09|0.88|2.42%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.8|0.7533|438.84M|393.53M|2021-07-29|Jul 29, 2021|06/2021|0.91|0.75|428.38M|380.75M|2021-04-29|Apr 29, 2021|03/2021|0.89|0.745|417.15M|392.95M|2021-01-28|Jan 28, 2021|12/2020|0.68|0.425|386.66M|359.35M|2020-11-19|Nov 19, 2020|09/2020|1.11|0.85|399.14M|369.65M|2020-07-30|Jul 30, 2020|06/2020|0.8|0.64|359.42M|353.3M|2020-05-07|May 07, 2020|03/2020|0.63|0.51|374.8M|369.3M|2020-01-30|Jan 30, 2020|12/2019|0.47|0.47|364.94M|357.01M 2021-12-04 09:43:40|02587|15784|/equities/cowen-group|R2000VALUE||USD|Financial|Capital Markets|United States|US2236226062|1364|Cowen Stock Price Today COWN Live Ticker - Investing.com|967.6M|967600000|35.46|305,498|40.71%|23.41-44.07|35.19-36.49|36.42|27287075|1.41|3.61|2.12B|2120000000|9.81|0.40|1.10%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.32|1.14|359.06M|341.83M|2021-07-28|Jul 28, 2021|06/2021|1.5|1.35|390.13M|359.49M|2021-04-29|Apr 29, 2021|03/2021|4.34|3.17|754.32M|520.25M|2021-02-11|Feb 11, 2021|12/2020|4.58|3.01|502.92M|394.92M|2020-10-27|Oct 27, 2020|09/2020|1.25|0.385|387.74M|223.45M|2020-07-28|Jul 28, 2020|06/2020|5.69|4.51|558.7M|523.98M|2020-04-29|Apr 29, 2020|03/2020|-0.24|0.14|211M|209.71M|2020-02-12|Feb 12, 2020|12/2019|0.58|0.56|249.8M|240.2M 2021-12-04 09:43:44|02588|15433|/equities/apogee-enterprise|R2000VALUE||USD|Industrials|Building Products|United States|US0375981091|6100|Apogee Stock Price Today APOG Live Ticker - Investing.com|1.09B|1090000000|43.09|123,074|57.9%|27.73-48.5|42.89-44.13|43.61|25334664|1.12|422.70|1.27B|1270000000|0.1|0.80|1.83%|Apr 07, 2022|2022-04-07||||||||||32|2021-09-21|Sep 21, 2021|08/2021|0.53|0.535|325.8M|315.39M|2021-06-25|Jun 25, 2021|05/2021|0.42|0.3675|326.01M|288.81M|2021-04-08|Apr 08, 2021|02/2021|0.63|0.5575|308.61M|310.22M|2020-12-18|Dec 18, 2020|11/2020|0.9|0.685|313.58M|327.41M|2020-09-17|Sep 17, 2020|08/2020|0.73|0.29|319.48M|314.73M|2020-06-26|Jun 26, 2020|05/2020|0.15|0.19|289.1M|304.54M|2020-04-02|Apr 02, 2020|02/2020|0.51|0.35|337.1M|335.39M|2019-12-19|Dec 19, 2019|11/2019|0.57|0.76|337.92M|357.99M 2021-12-04 09:43:48|02589|21043|/equities/steelcase-inc|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US8581552036|11000|Steelcase Stock Price Today SCS Live Ticker - Investing.com|1.3B|1300000000|11.44|686,600|-9.28%|10.96-16.84|11.29-11.54|11.46|113420083|1.33|257.07|2.58B|2580000000|0.04|0.58|5.06%|Mar 22, 2022|2022-03-22||||||||||32|2021-09-22|Sep 22, 2021|08/2021|0.21|0.2275|724.8M|761.33M|2021-06-23|Jun 23, 2021|05/2021|-0.24|-0.2975|556.6M|556.3M|2021-03-23|Mar 23, 2021|02/2021|0.06|-0.0067|677.1M|650.4M|2020-12-17|Dec 17, 2020|11/2020|0.08|0.03|617.5M|628.77M|2020-09-22|Sep 22, 2020|08/2020|0.55|0.37|818.8M|782.67M|2020-06-30|Jun 30, 2020|05/2020|-0.18|-0.14|482.8M|530.33M|2020-03-24|Mar 24, 2020|02/2020|0.39|0.32|946.2M|914.8M|2019-12-17|Dec 17, 2019|11/2019|0.46|0.35|955.2M|934.43M 2021-12-04 09:43:52|02590|15420|/equities/angiodynamics|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US03475V1017|800|AngioDynamics Stock Price Today ANGO Live Ticker - Investing.com|991M|991000000|25.64|230,112|81.33%|13.72-32|25.41-27.31|26.55|38650434|0.88|-|297.76M|297760000|-0.89|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-09-30|Sep 30, 2021|08/2021|-0.02|-0.045|76.97M|71.3M|2021-07-13|Jul 13, 2021|05/2021|0.00|-0.0033|76.84M|72.67M|2021-03-30|Mar 30, 2021|02/2021|0.02|-0.0233|71.18M|68.95M|2021-01-07|Jan 07, 2021|11/2020|0.01|-0.02|72.77M|67.35M|2020-09-29|Sep 29, 2020|08/2020|0.02|-0.0667|70.22M|65.11M|2020-07-16|Jul 16, 2020|05/2020|-0.06|-0.06|58.33M|62.86M|2020-04-07|Apr 07, 2020|02/2020|0.01|-0.03|69.78M|68.55M|2020-01-07|Jan 07, 2020|11/2019|0.06|0.02|70M|71.27M 2021-12-04 09:43:55|02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||USD|Communication Services|Media|United States|US8110544025|5400|E.w. Stock Price Today SSP Live Ticker - Investing.com|1.57B|1570000000|18.98|257,632|42.71%|13.18-24.78|18.84-19.28|18.84|82524329|1.91|11.78|2.25B|2250000000|1.61|0.05|1.05%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.49|0.235|555.24M|554.14M|2021-08-06|Aug 06, 2021|06/2021|0.5523|0.332|565.08M|553.8M|2021-05-07|May 07, 2021|03/2021|0.1676|0.386|540.92M|544.69M|2021-02-26|Feb 26, 2021|12/2020|1.35|1.27|591.11M|570.22M|2020-11-06|Nov 06, 2020|09/2020|0.76|0.6967|493.26M|470.89M|2020-08-07|Aug 07, 2020|06/2020|-0.22|-0.34|358.88M|358.83M|2020-05-08|May 08, 2020|03/2020|-0.15|-0.09|430.91M|437.86M|2020-02-28|Feb 28, 2020|12/2019|0.13|0.12|444.4M|420.77M 2021-12-04 09:43:59|02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||USD|Energy|Oil, Gas & Consumable Fuels|Norway|BMG3682E1921|84|Frontline Ltd NYSE Stock Price Today FRO Live Ticker - Investing.com|1.35B|1350000000|6.610|1,851,777|7.13%|5.72-9.86|6.575-6.821|6.84|203530979|0.26|27.00|786.29M|786290000|0.25|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||29|2021-11-29|Nov 29, 2021|09/2021|-0.17|-0.1705|171.8M|74.49M|2021-08-26|Aug 26, 2021|06/2021|-0.13|-0.1039|170M|89.04M|2021-05-27|May 27, 2021|03/2021|0.15|-0.0835|194M|102.53M|2021-02-19|Feb 19, 2021|12/2020|-0.05|-0.0215|174.9M|105.78M|2020-11-25|Nov 25, 2020|09/2020|0.29|0.349|247.4M|181.19M|2020-08-27|Aug 27, 2020|06/2020|1.01|1.07|387.1M|326.05M|2020-05-20|May 20, 2020|03/2020|0.84|0.93|288.76M|290.59M|2020-02-27|Feb 27, 2020|12/2019|0.55|0.68|224.2M|226.95M 2021-12-04 09:44:04|02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US8660821005|46|Summit Hotel Properties Stock Price Today INN Live Ticker - Investing.com|940M|940000000|8.820|900,997|-3.71%|8.06-11.32|8.705-8.945|8.9|106575557|2.3|-|303.29M|303290000|-1.1|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.1|-0.15|110.82M|106.02M|2021-08-03|Aug 03, 2021|06/2021|-0.21|-0.225|86.52M|83.19M|2021-05-04|May 04, 2021|03/2021|-0.34|-0.3735|57.85M|59.2M|2021-02-23|Feb 23, 2021|12/2020|-0.45|-0.4|48.23M|52.98M|2020-11-03|Nov 03, 2020|09/2020|-0.37|-0.3956|52.41M|52.45M|2020-08-05|Aug 05, 2020|06/2020|-0.52|-0.41|25.44M|31.38M|2020-05-11|May 11, 2020|03/2020|-0.18|-0.1|108.39M|111.77M|2020-02-25|Feb 25, 2020|12/2019|0.05|0.06|133.7M|130.67M 2021-12-04 09:44:09|02594|960623|/equities/kura-oncology-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US50127T1097|116|Kura Oncology Inc Stock Price Today KURA Live Ticker - Investing.com|824.63M|824630000|12.39|604,078|-63.61%|12.32-42.84|12.39-13.56|13.52|66555775|1.58|-|-|-|-1.92|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.5|-0.5386|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.51|-0.4886|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.46|-0.4183|0.00|0.00|2021-02-24|Feb 24, 2021|12/2020|-0.45|-0.453|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.42|-0.3925|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.4|-0.42|0.00|0.05M|2020-05-04|May 04, 2020|03/2020|-0.42|-0.42|0.00|--|2020-02-25|Feb 25, 2020|12/2019|-0.39|-0.41|0.00|-- 2021-12-04 09:44:13|02595|39253|/equities/corrections-corp|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US21871N1019|12415|Corrections Corp of America Stock Price Today CXW Live Ticker - Investing.com|1.23B|1230000000|10.25|728,790|32.94%|5.92-12.35|10.05-10.45|10.33|120284765|1.12|-|1.86B|1860000000|-0.9|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.28|0.19|471.19M|467.14M|2021-08-09|Aug 09, 2021|06/2021|0.25|0.2|464.57M|466.09M|2021-05-05|May 05, 2021|03/2021|0.24|0.24|454.72M|470.24M|2021-02-10|Feb 10, 2021|12/2020|0.4|0.24|473.48M|473.07M|2020-11-04|Nov 04, 2020|09/2020|0.28|0.22|468.27M|462M|2020-08-05|Aug 05, 2020|06/2020|0.33|0.18|472.64M|474M|2020-05-06|May 06, 2020|03/2020|0.3|0.26|491.1M|476M|2020-02-12|Feb 12, 2020|12/2019|0.36|0.37|497.81M|476.42M 2021-12-04 09:44:16|02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US7504811032|307|Radius Global Infrastructure Inc Stock Price Today RADI Live Ticker - Investing.com|1.25B|1250000000|16.12|973,277|45.23%|10.62-18.79|15.79-16.91|16.73|77352977|-|-|94.73M|94730000|-1.95|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||11|2021-11-10|Nov 10, 2021|09/2021|-0.11|-0.3035|27.46M|27.84M|2021-08-11|Aug 11, 2021|06/2021|-0.5|-0.2821|24.97M|23.42M|2021-05-12|May 12, 2021|03/2021|-0.66|-0.5333|22.17M|22.19M|2021-03-30|Mar 30, 2021|12/2020|-0.485|-0.29|20.11M|18.6M|2020-12-02|Dec 02, 2020|09/2020|-0.3667|--|17.86M|--|2020-09-11|Sep 11, 2020|06/2020|-0.44|--|16.18M|--|2020-07-29|Jul 29, 2020|03/2020|-1.23|--|15.59M|--|2020-02-05|Feb 05, 2020|10/2019|-0.03|--|5.53M|-- 2021-12-04 09:44:20|02597|20575|/equities/employers-holdings-inc|R2000VALUE||USD|Financial|Insurance|United States|US2922181043|691|Employers Stock Price Today EIG Live Ticker - Investing.com|1.1B|1100000000|39.27|93,859|27.33%|30.2-43.82|38.99-39.78|39.74|27964380|-|8.97|694.4M|694400000|4.43|1.00|2.52%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.41|0.5714|168.3M|156.92M|2021-07-22|Jul 22, 2021|06/2021|0.41|0.5788|171.4M|156.1M|2021-04-22|Apr 22, 2021|03/2021|0.51|0.4718|163.6M|160.96M|2021-02-17|Feb 17, 2021|12/2020|1.46|0.4131|191.1M|163.52M|2020-10-22|Oct 22, 2020|09/2020|0.48|0.3835|181.9M|168.3M|2020-07-23|Jul 23, 2020|06/2020|0.85|0.3|211.4M|191.68M|2020-04-23|Apr 23, 2020|03/2020|0.35|0.53|127M|183.44M|2020-02-19|Feb 19, 2020|12/2019|0.48|0.62|210.3M|196.91M 2021-12-04 09:44:24|02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US10918L1035|43|Brigham Minerals Inc Stock Price Today MNRL Live Ticker - Investing.com|1.14B|1140000000|20.12|259,582|92.17%|10.7-25.49|19.72-21.01|20.34|56786552|-|168.78|137.3M|137300000|0.12|1.33|6.54%|Mar 03, 2022|2022-03-03||||||||||16|2021-11-03|Nov 03, 2021|09/2021|0.31|0.2976|41.96M|41.23M|2021-08-04|Aug 04, 2021|06/2021|0.25|0.2275|37.81M|36.02M|2021-05-06|May 06, 2021|03/2021|0.2|0.1621|33.77M|30.2M|2021-02-24|Feb 24, 2021|12/2020|0.471|0.0858|23.76M|24.62M|2020-11-05|Nov 05, 2020|09/2020|0.2312|0.0205|23.08M|20.79M|2020-08-12|Aug 12, 2020|06/2020|-0.11|-0.04|12.61M|13.48M|2020-05-13|May 13, 2020|03/2020|0.259|0.14|32.28M|28.91M|2020-02-27|Feb 27, 2020|12/2019|0.186|0.2|33.61M|28.39M 2021-12-04 09:44:28|02599|15518|/equities/banc-of-california|R2000VALUE||USD|Financial|Banks|United States|US05990K1060|700|Banc of California Inc Stock Price Today BANC Live Ticker - Investing.com|1.23B|1230000000|19.64|344,041|40.29%|14.24-22.09|19.45-20.33|20.14|62657358|1.63|15.77|224.15M|224150000|1.28|0.24|1.19%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.42|0.1867|68.34M|67.32M|2021-07-22|Jul 22, 2021|06/2021|0.34|0.2743|64M|62.99M|2021-04-22|Apr 22, 2021|03/2021|0.15|0.245|62.3M|65.98M|2021-01-21|Jan 21, 2021|12/2020|0.35|0.18|68.5M|61.98M|2020-10-22|Oct 22, 2020|09/2020|0.24|0.1486|61.24M|61.98M|2020-07-23|Jul 23, 2020|06/2020|-0.44|-0.39|61.01M|57.92M|2020-04-29|Apr 29, 2020|03/2020|-0.19|0.05|52.02M|61.42M|2020-01-23|Jan 23, 2020|12/2019|0.2|0.17|62.33M|64.1M 2021-12-04 09:44:32|02600|16151|/equities/german-american-b|R2000VALUE||USD|Financial|Banks|United States|US3738651047|776|German American Bancorp Stock Price Today GABC Live Ticker - Investing.com|1.06B|1060000000|39.77|36,794|20.11%|31.06-51.11|39.4-40.35|40.45|26546100|0.69|12.30|115.33M|115330000|3.23|0.84|2.08%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.81|0.712|56.84M|53.62M|2021-07-26|Jul 26, 2021|06/2021|0.9|0.63|53.78M|51.63M|2021-04-26|Apr 26, 2021|03/2021|0.74|0.614|53.97M|53.71M|2021-01-25|Jan 25, 2021|12/2020|0.79|0.58|59.84M|51.93M|2020-10-26|Oct 26, 2020|09/2020|0.55|0.508|51.67M|51.12M|2020-07-27|Jul 27, 2020|06/2020|0.54|0.36|50.88M|49.27M|2020-05-06|May 06, 2020|03/2020|0.47|0.45|50.34M|48.93M|2020-01-27|Jan 27, 2020|12/2019|0.59|0.59|58.62M|50.09M 2021-12-04 09:44:37|02601|20382|/equities/standard-motor-products-inc|R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US8536661056|4300|Standard Motor Products Stock Price Today SMP Live Ticker - Investing.com|1.14B|1140000000|51.69|102,017|8.71%|39.09-55.29|51.36-52.24|51.7|21999003|0.41|11.50|1.27B|1270000000|4.49|1.00|1.93%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.32|1.1|370.31M|342.64M|2021-08-04|Aug 04, 2021|06/2021|1.26|0.6633|342.08M|270.71M|2021-05-05|May 05, 2021|03/2021|0.97|0.5367|276.55M|257.57M|2021-02-23|Feb 23, 2021|12/2020|1.08|0.6833|282.74M|254.28M|2020-10-28|Oct 28, 2020|09/2020|1.59|1.01|343.61M|327.26M|2020-08-08|Aug 08, 2020|06/2020|0.52|0.52|247.94M|247.93M|2020-04-29|Apr 29, 2020|03/2020|0.43|0.47|254.3M|273.31M|2020-02-19|Feb 19, 2020|12/2019|0.59|0.55|241.25M|250.69M 2021-12-04 09:44:41|02602|16667|/equities/marten-transport|R2000VALUE||USD|Industrials|Road & Rail|United States|US5730751089|4162|Marten Transport Stock Price Today MRTN Live Ticker - Investing.com|1.39B|1390000000|16.77|286,555|-1.12%|14.72-18.38|16.38-16.86|16.36|82942839|0.9|17.41|934.1M|934100000|0.96|0.16|0.98%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.26|0.2556|251.28M|237.38M|2021-07-15|Jul 15, 2021|06/2021|0.26|0.2593|232.44M|239.37M|2021-04-15|Apr 15, 2021|03/2021|0.22|0.2015|223.05M|224.72M|2021-01-26|Jan 26, 2021|12/2020|0.24|0.2167|227.33M|226.8M|2020-10-15|Oct 15, 2020|09/2020|0.22|0.1983|216.01M|219.58M|2020-07-16|Jul 16, 2020|06/2020|0.22|0.15|212.38M|205.38M|2020-04-16|Apr 16, 2020|03/2020|0.1667|0.24|218.65M|207.55M|2020-01-23|Jan 23, 2020|12/2019|0.1933|0.28|217.19M|206.73M 2021-12-04 09:44:44|02603|16442|/equities/kaman-corp|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US4835481031|3193|Kaman Stock Price Today KAMN Live Ticker - Investing.com|1.12B|1120000000|40.20|184,675|-26.39%|33.93-59.8|39.54-40.55|39.84|27850233|1.27|381.46|719.14M|719140000|0.1|0.80|2.01%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.6|0.5351|179.84M|187.47M|2021-08-05|Aug 05, 2021|06/2021|0.56|0.35|182.39M|177.1M|2021-05-04|May 04, 2021|03/2021|0.29|0.1825|171.62M|172.7M|2021-02-25|Feb 25, 2021|12/2020|0.41|0.5775|185.29M|206.23M|2020-11-04|Nov 04, 2020|09/2020|0.7|0.4925|213.96M|183.03M|2020-08-10|Aug 10, 2020|06/2020|0.36|0.25|177.89M|165.1M|2020-05-11|May 11, 2020|03/2020|0.48|0.32|207.32M|181.85M|2020-02-24|Feb 24, 2020|12/2019|0.8|0.76|237.79M|231.2M 2021-12-04 09:44:51|02604|16233|/equities/hawaiian-holdings|R2000VALUE||USD|Industrials|Airlines|United States|US4198791018|6403|Hawaiian Stock Price Today HA Live Ticker - Investing.com|940.27M|940270000|18.36|1,129,574|-12.15%|16.86-31.38|17.81-18.95|18.81|51212761|2.12|-|1.25B|1250000000|-4.56|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.95|-1.25|508.85M|489.13M|2021-07-27|Jul 27, 2021|06/2021|-1.44|-1.95|410.78M|389.35M|2021-04-27|Apr 27, 2021|03/2021|-3.85|-3.74|182.22M|194.17M|2021-01-26|Jan 26, 2021|12/2020|-3.71|-3.31|149.68M|150.13M|2020-10-27|Oct 27, 2020|09/2020|-3.76|-3.5|75.98M|92.4M|2020-07-29|Jul 29, 2020|06/2020|-3.81|-3.42|60M|59.48M|2020-05-05|May 05, 2020|03/2020|-0.74|-0.76|559.14M|561.09M|2020-01-30|Jan 30, 2020|12/2019|0.99|0.91|708.14M|708.06M 2021-12-04 09:44:55|02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|IE00BJ3V9050|3397|Endo Stock Price Today ENDP Live Ticker - Investing.com|1.17B|1170000000|4.990|10,060,775|-8.61%|1.939-10.88|4.86-5.33|5.28|233670998|1.19|166,333.30|2.96B|2960000000|-0.01|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.8|0.4805|772.03M|670.3M|2021-08-05|Aug 05, 2021|06/2021|0.65|0.4777|713.83M|662.88M|2021-05-06|May 06, 2021|03/2021|0.73|0.4783|717.92M|668.54M|2021-02-25|Feb 25, 2021|12/2020|0.75|0.4771|760.22M|651.39M|2020-11-05|Nov 05, 2020|09/2020|0.52|0.1399|634.86M|550.66M|2020-08-05|Aug 05, 2020|06/2020|0.65|0.34|687.59M|637.05M|2020-05-07|May 07, 2020|03/2020|0.95|0.55|820.41M|713.61M|2020-02-26|Feb 26, 2020|12/2019|0.74|0.57|764.8M|730.16M 2021-12-04 09:44:58|02606|16353|/equities/ingles-markets|R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US4570301048|18460|Ingles Stock Price Today IMKTA Live Ticker - Investing.com|1.49B|1490000000|78.36|83,728|108.74%|37.36-80.77|77.89-80.75|79.07|18994376|0.52|6.12|4.99B|4990000000|12.81|0.66|0.83%|Feb 10, 2022|2022-02-10||||||||||31|2021-08-05|Aug 05, 2021|06/2021|3.03|--|1.28B|--|2021-05-05|May 05, 2021|03/2021|2.58|--|1.18B|--|2021-02-04|Feb 04, 2021|12/2020|2.66|--|1.19B|--|2020-12-08|Dec 08, 2020|09/2020|2.86|--|1.2B|--|2020-08-06|Aug 06, 2020|06/2020|3.1|--|1.19B|--|2020-05-07|May 07, 2020|03/2020|1.99|--|1.15B|--|2020-02-06|Feb 06, 2020|12/2019|0.87|--|1.08B|--|2019-12-10|Dec 10, 2019|09/2019|1.04|--|1.08B|-- 2021-12-04 09:45:02|02607|21094|/equities/trueblue-inc|R2000VALUE||USD|Industrials|Professional Services|United States|US89785X1019|5200|TrueBlue Stock Price Today TBI Live Ticker - Investing.com|951.24M|951240000|26.81|197,652|36.93%|18.26-32.91|26.39-27.16|26.78|35480624|1.54|19.24|2.07B|2070000000|1.39|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.59|0.5975|577.03M|572.12M|2021-07-26|Jul 26, 2021|06/2021|0.47|0.375|515.96M|506.55M|2021-04-26|Apr 26, 2021|03/2021|0.25|-0.0448|458.71M|451.47M|2021-02-03|Feb 03, 2021|12/2020|0.33|0.178|518.63M|498.08M|2020-10-26|Oct 26, 2020|09/2020|0.24|0.046|474.53M|454.43M|2020-07-27|Jul 27, 2020|06/2020|-0.12|-0.42|358.94M|347.16M|2020-05-04|May 04, 2020|03/2020|-0.01|0.04|494.25M|498.87M|2020-02-05|Feb 05, 2020|12/2019|0.39|0.41|591.04M|601.26M 2021-12-04 09:45:06|02608|985716|/equities/global-medical-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US37954A2042|22|Global Medical REIT Inc Stock Price Today GMRE Live Ticker - Investing.com|1.08B|1080000000|16.32|365,282|16.49%|12.4-17.4|16.23-16.74|16.59|65909923|0.85|107.43|110.52M|110520000|0.15|0.82|4.94%|Mar 09, 2022|2022-03-09||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.06|0.055|29.97M|29.28M|2021-08-03|Aug 03, 2021|06/2021|0.04|0.05|28.2M|28.33M|2021-05-05|May 05, 2021|03/2021|0.03|0.046|27.33M|25.25M|2021-03-03|Mar 03, 2021|12/2020|0.02|0.04|24.9M|24.54M|2020-11-04|Nov 04, 2020|09/2020|-0.22|0.03|25.06M|22.04M|2020-08-05|Aug 05, 2020|06/2020|0.00|0.03|22.04M|21.57M|2020-05-06|May 06, 2020|03/2020|0.03|0.05|21.53M|20.96M|2020-03-04|Mar 04, 2020|12/2019|0.03|0.05|20.39M|19.35M 2021-12-04 09:45:09|02609|16188|/equities/great-lakes-dredg|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US3906071093|436|Great Lakes Dredge&Dock Stock Price Today GLDD Live Ticker - Investing.com|986.71M|986710000|15.01|204,444|35.35%|11.31-16.28|14.73-15.06|14.95|65736524|0.66|28.10|688.33M|688330000|0.53|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.258|0.24|168.64M|198.57M|2021-08-03|Aug 03, 2021|06/2021|0.03|0.17|169.91M|178.1M|2021-05-04|May 04, 2021|03/2021|0.13|0.215|177.63M|186.4M|2021-02-17|Feb 17, 2021|12/2020|0.16|0.18|172.15M|185.6M|2020-11-04|Nov 04, 2020|09/2020|0.19|0.16|175.84M|175.4M|2020-08-04|Aug 04, 2020|06/2020|0.14|0.1|167.92M|163.9M|2020-05-05|May 05, 2020|03/2020|0.52|0.23|217.7M|184.8M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.15|164.3M|188.9M 2021-12-04 09:45:14|02610|17531|/equities/washington-trust|R2000VALUE||USD|Financial|Banks|United States|US9406101082|609|Washington Trust Stock Price Today WASH Live Ticker - Investing.com|936.38M|936380000|54.04|38,003|29.69%|42.43-58.73|53.74-55|54.81|17327584|0.79|12.57|119.74M|119740000|4.3|2.08|3.79%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-25|Oct 25, 2021|09/2021|1.07|0.956|56.59M|53.92M|2021-07-21|Jul 21, 2021|06/2021|1|1.07|55.35M|56.98M|2021-04-21|Apr 21, 2021|03/2021|1.17|1.04|58.85M|57.65M|2021-01-27|Jan 27, 2021|12/2020|1.07|0.966|59.97M|54.72M|2020-10-19|Oct 19, 2020|09/2020|1.06|1.04|57.12M|54.42M|2020-07-20|Jul 20, 2020|06/2020|1.21|0.6|57.27M|49.83M|2020-04-27|Apr 27, 2020|03/2020|0.68|0.79|52.5M|48.79M|2020-01-27|Jan 27, 2020|12/2019|0.89|0.97|48.61M|49.84M 2021-12-04 09:45:18|02611|16488|/equities/lakeland-bancorp|R2000VALUE||USD|Financial|Banks|United States|US5116371007|689|Lakeland Bancorp Stock Price Today LBAI Live Ticker - Investing.com|915.47M|915470000|18.09|142,495|45.07%|12.13-19.43|17.96-18.39|18.39|50606365|0.9|10.13|140.92M|140920000|1.79|0.54|2.94%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.43|0.4286|64.96M|64.86M|2021-07-22|Jul 22, 2021|06/2021|0.53|0.4314|65.17M|64.58M|2021-04-27|Apr 27, 2021|03/2021|0.45|0.3857|62.65M|63.43M|2021-01-28|Jan 28, 2021|12/2020|0.37|0.2943|61.26M|59.11M|2020-10-22|Oct 22, 2020|09/2020|0.28|0.2571|59.02M|58.49M|2020-07-23|Jul 23, 2020|06/2020|0.23|0.26|56.09M|58.06M|2020-04-30|Apr 30, 2020|03/2020|0.24|0.29|57.66M|55.98M|2020-01-24|Jan 24, 2020|12/2019|0.37|0.35|57.62M|54.9M 2021-12-04 09:45:21|02612|1010610|/equities/peabody-energy-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US7045511000|4600|Peabody Energy Corp Stock Price Today BTU Live Ticker - Investing.com|1.28B|1280000000|10.030|7,127,074|677.52%|1.21-19.83|9.874-10.5|10.01|127400000|1.46|-|2.79B|2790000000|-2.89|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.6|0.1613|679M|905.77M|2021-07-29|Jul 29, 2021|06/2021|-0.26|-0.6233|723.4M|687.63M|2021-04-29|Apr 29, 2021|03/2021|-0.79|-0.7967|651.3M|672.75M|2021-02-04|Feb 04, 2021|12/2020|-1.32|-0.4584|737.2M|710.2M|2020-11-09|Nov 09, 2020|09/2020|-0.66|-0.8991|671M|690.59M|2020-08-05|Aug 05, 2020|06/2020|-15.76|-3.54|626.7M|730.58M|2020-04-29|Apr 29, 2020|03/2020|-1.31|-1.01|846.2M|830.99M|2020-02-05|Feb 05, 2020|12/2019|-3.12|-0.65|1.12B|1.03B 2021-12-04 09:45:25|02613|17129|/equities/scholastic-corp|R2000VALUE||USD|Communication Services|Media|United States|US8070661058|5202|Scholastic Stock Price Today SCHL Live Ticker - Investing.com|1.29B|1290000000|37.49|114,020|54.73%|22.37-40.47|37-37.69|37.64|34409997|0.81|281.50|1.34B|1340000000|0.13|0.60|1.59%|Dec 23, 2021|2021-12-23||||||||||32|2021-09-23|Sep 23, 2021|08/2021|-0.79|-1.74|259.8M|219.00M|2021-07-22|Jul 22, 2021|05/2021|0.9|0.53|401.4M|375.2M|2021-03-18|Mar 18, 2021|02/2021|-0.14|-0.55|277.5M|279.9M|2020-12-17|Dec 17, 2020|11/2020|1.15|1.38|406.2M|528M|2020-09-24|Sep 24, 2020|08/2020|-0.9|-1.74|215.2M|219M|2020-07-23|Jul 23, 2020|05/2020|-0.23|-0.93|284M|272.6M|2020-03-19|Mar 19, 2020|02/2020|-0.34|-0.64|373.3M|342.1M|2019-12-19|Dec 19, 2019|11/2019|2.02|1.77|597.2M|591.2M 2021-12-04 09:45:29|02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||USD|Financial|Banks|United States|US1176651099|620|Bryn Mawr Bank Stock Price Today BMTC Live Ticker - Investing.com|887.97M|887970000|44.62|70,997|44.82%|29.15-50.29|44.31-45.52|45.31|19900823|0.81|12.35|118.31M|118310000|3.61|1.12|2.47%|Jan 20, 2022|2022-01-20||||||||||31|2021-10-21|Oct 21, 2021|09/2021|0.92|0.71|57.47M|56.5M|2021-07-22|Jul 22, 2021|06/2021|1.06|0.545|56.21M|55.65M|2021-04-22|Apr 22, 2021|03/2021|0.85|0.666|54.62M|54.87M|2021-01-21|Jan 21, 2021|12/2020|0.78|0.608|57.04M|54.83M|2020-10-22|Oct 22, 2020|09/2020|0.66|0.6067|56.13M|55.65M|2020-07-20|Jul 20, 2020|06/2020|0.75|0.54|60.16M|57.01M|2020-04-20|Apr 20, 2020|03/2020|-0.56|0.52|54.63M|55.86M|2020-01-16|Jan 16, 2020|12/2019|0.81|0.78|59.24M|56.78M 2021-12-04 09:45:32|02615|1164645|/equities/netstreit-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US64119V3033|19|Netstreit Corp Stock Price Today NTST Live Ticker - Investing.com|878.59M|878590000|21.47|283,542|14.81%|16.65-26.93|21.36-21.82|21.73|40921568|-|123.83|52.78M|52780000|0.18|0.80|3.68%|Mar 03, 2022|2022-03-03||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.07|0.05|15.6M|15.57M|2021-07-29|Jul 29, 2021|06/2021|-0.07|-0.0333|13.8M|13.67M|2021-04-29|Apr 29, 2021|03/2021|0.02|0.0467|11.93M|12.34M|2021-03-04|Mar 04, 2021|12/2020|0.15|0.036|11.45M|10.3M|2020-10-29|Oct 29, 2020|09/2020|-0.11|-0.0075|9.65M|9.61M|2020-09-02|Sep 02, 2020|06/2020|0.01|-0.01|7.12M|7.23M|2020-07-17|Jul 17, 2020|03/2019|-0.26|--|5.79M|--|2020-07-17|Jul 17, 2020|12/2019|-0.68|--|20.32M|-- 2021-12-04 09:45:35|02616|40973|/equities/alcobra-ltd|R2000VALUE||USD|Healthcare|Biotechnology|United States|US03969T1097|118|Alcobra Stock Price Today ARCT Live Ticker - Investing.com|975.6M|975600000|37.01|486,878|-62.73%|24.87-129.12|36.43-38.63|37.72|26360521|2.72|-|8.81M|8810000|-7.52|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||30|2021-11-08|Nov 08, 2021|09/2021|-2.05|-1.59|2.44M|21.76M|2021-08-09|Aug 09, 2021|06/2021|-2.07|-2.15|2M|2.32M|2021-05-10|May 10, 2021|03/2021|-2.15|-1.25|2.13M|2.54M|2021-03-01|Mar 01, 2021|12/2020|-1.25|-0.88|2.2M|2.36M|2020-11-09|Nov 09, 2020|09/2020|-0.92|-0.49|2.3M|3.00M|2020-08-10|Aug 10, 2020|06/2020|-0.55|-0.55|2.32M|3.54M|2020-05-07|May 07, 2020|03/2020|0.79|-0.61|135.3M|4.97M|2020-03-11|Mar 11, 2020|12/2019|-0.76|-0.53|2.97M|3.65M 2021-12-04 09:45:38|02617|1055312|/equities/consol-energy-k|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US20854L1089|1494|Consol Energy Inc Stock Price Today CEIX Live Ticker - Investing.com|745.46M|745460000|21.62|616,923|278.63%|5.56-36.23|21.03-22.39|21.8|34480181|2.6|-|1.24B|1240000000|-1.93|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||18|2021-11-02|Nov 02, 2021|09/2021|-3.3|0.64|149.01M|306.05M|2021-08-03|Aug 03, 2021|06/2021|0.12|0.3|287.16M|290.15M|2021-05-04|May 04, 2021|03/2021|0.75|0.75|342.2M|342.2M|2021-02-09|Feb 09, 2021|12/2020|0.49|1.62|324.61M|342.1M|2020-11-05|Nov 05, 2020|09/2020|-0.28|0.13|243.2M|280.4M|2020-08-10|Aug 10, 2020|06/2020|-0.69|-0.66|162.6M|150.7M|2020-05-11|May 11, 2020|03/2020|0.09|0.56|291.26M|322.75M|2020-02-11|Feb 11, 2020|12/2019|0.54|0.74|342.64M|347.16M 2021-12-04 09:45:42|02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||USD|Healthcare|Biotechnology|United States|US9216591084|292|Vanda Stock Price Today VNDA Live Ticker - Investing.com|903.65M|903650000|16.22|428,079|24.01%|12.74-21.86|16.17-16.71|16.57|55712230|0.45|26.75|268.31M|268310000|0.61|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.14|0.19|70.1M|74.25M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.15|67.9M|69.75M|2021-05-05|May 05, 2021|03/2021|0.15|0.08|62.67M|64.2M|2021-02-10|Feb 10, 2021|12/2020|0.15|0.1412|67.65M|64M|2020-10-28|Oct 28, 2020|09/2020|0.11|0.0953|60.31M|64.2M|2020-08-05|Aug 05, 2020|06/2020|0.16|0.06|62.21M|61.95M|2020-05-06|May 06, 2020|03/2020|0.01|0.08|58M|56.87M|2020-02-25|Feb 25, 2020|12/2019|0.08|0.15|60.93M|59.58M 2021-12-04 09:45:46|02619|39106|/equities/quality-systems-inc|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US65343C1027|2564|Quality Systems Stock Price Today NXGN Live Ticker - Investing.com|1.09B|1090000000|15.95|351,877|-7.8%|13.64-23.8|15.84-16.44|16.21|68387405|1.25|-|581.31M|581310000|-0.06|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.29|0.2305|149.29M|143.38M|2021-07-29|Jul 29, 2021|06/2021|0.25|0.2086|146.08M|139.51M|2021-05-26|May 26, 2021|03/2021|0.21|0.1914|144.19M|140.13M|2021-01-27|Jan 27, 2021|12/2020|0.26|0.2273|141.75M|139.28M|2020-10-22|Oct 22, 2020|09/2020|0.3|0.2023|140M|133.04M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.09|130.88M|115.88M|2020-06-01|Jun 01, 2020|03/2020|0.2|0.19|136.38M|136.24M|2020-01-23|Jan 23, 2020|12/2019|0.23|0.2|137.74M|135.37M 2021-12-04 09:45:49|02620|20994|/equities/geo-group-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US36162J1060|20430|Geo Stock Price Today GEO Live Ticker - Investing.com|906.54M|906540000|7.560|2,189,488|-21.5%|4.96-11|7.41-7.7|7.56|119912921|0.69|6.55|2.28B|2280000000|1.15|0.59|12.89%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3433|557.28M|551.53M|2021-08-04|Aug 04, 2021|06/2021|0.42|0.2833|565.42M|561.18M|2021-05-10|May 10, 2021|03/2021|0.28|0.205|576.38M|579.91M|2021-02-16|Feb 16, 2021|12/2020|0.33|0.255|578.12M|575.97M|2020-10-29|Oct 29, 2020|09/2020|0.37|0.295|579.14M|580.53M|2020-08-06|Aug 06, 2020|06/2020|0.36|0.22|587.83M|584.13M|2020-04-30|Apr 30, 2020|03/2020|0.24|0.37|605.02M|641.04M|2020-02-12|Feb 12, 2020|12/2019|0.38|0.41|621.71M|646.13M 2021-12-04 09:45:52|02621|20921|/equities/dht-holdings-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|MHY2065G1219|18|DHT Stock Price Today DHT Live Ticker - Investing.com|871.78M|871780000|5.230|1,989,186|-0.19%|5.13-7.19|5.175-5.33|5.32|166687881|-0.33|-|303M|303000000|-0.01|0.08|1.50%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.1428|-0.1406|37.7M|37.74M|2021-08-09|Aug 09, 2021|06/2021|-0.09|-0.0927|45.25M|45.19M|2021-05-04|May 04, 2021|03/2021|0.05|0.0561|71.28M|71.22M|2021-02-08|Feb 08, 2021|12/2020|0.08|0.081|77.72M|77.77M|2020-11-09|Nov 09, 2020|09/2020|0.3339|0.3133|117.51M|117.67M|2020-08-10|Aug 10, 2020|06/2020|0.92|0.87|202.72M|199.79M|2020-05-05|May 05, 2020|03/2020|0.58|0.55|152.52M|152.65M|2020-02-05|Feb 05, 2020|12/2019|0.485|0.49|141.7M|142.97M 2021-12-04 09:45:56|02622|17116|/equities/echostar-corp|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US2787681061|2400|EchoStar Stock Price Today SATS Live Ticker - Investing.com|2.29B|2290000000|26.38|427,388|11.35%|19.76-30.9|26.07-26.89|26.84|86628278|0.69|16.22|1.98B|1980000000|1.63|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.38|0.343|504.66M|493.85M|2021-08-03|Aug 03, 2021|06/2021|0.41|0.0676|499.83M|491.05M|2021-05-06|May 06, 2021|03/2021|0.84|-0.0544|482.58M|470.95M|2021-02-23|Feb 23, 2021|12/2020|0.01|-0.0335|489.27M|480.85M|2020-11-05|Nov 05, 2020|09/2020|0.26|-0.1018|473.5M|463.05M|2020-08-06|Aug 06, 2020|06/2020|-0.12|-0.21|459.47M|436.7M|2020-05-07|May 07, 2020|03/2020|-0.56|-0.18|465.67M|457.7M|2020-02-20|Feb 20, 2020|12/2019|-0.4879|-0.11|499.01M|471.5M 2021-12-04 09:46:02|02623|24340|/equities/weis-markets-inc|R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US9488491047|24000|Weis Markets Stock Price Today WMK Live Ticker - Investing.com|1.69B|1690000000|62.67|66,166|33.51%|45.75-66.95|62.43-64.53|63.75|26898443|0.15|16.23|4.14B|4140000000|3.93|1.28|2.01%|Mar 07, 2022|2022-03-07||||||||||31|2021-11-01|Nov 01, 2021|09/2021|1.06|--|1.06B|--|2021-08-02|Aug 02, 2021|06/2021|1.24|--|1.05B|--|2021-05-03|May 03, 2021|03/2021|0.9|--|1.01B|--|2021-03-09|Mar 09, 2021|12/2020|0.72|--|1.03B|--|2020-11-02|Nov 02, 2020|09/2020|1.16|--|1B|--|2020-08-03|Aug 03, 2020|06/2020|1.54|--|1.1B|--|2020-05-04|May 04, 2020|03/2020|0.99|--|985.8M|--|2020-03-09|Mar 09, 2020|12/2019|0.7|--|902.4M|-- 2021-12-04 09:46:06|02624|39250|/equities/invesco-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US46131B1008|0|Invesco Mortgage Stock Price Today IVR Live Ticker - Investing.com|922.75M|922750000|2.960|4,199,898|-14.45%|2.93-4.6|2.95-3.03|3|311740760|1.3|9.27|194.69M|194690000|0.32|0.36|12.00%|Feb 21, 2022|2022-02-21||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.0941|46.45M|46.23M|2021-08-04|Aug 04, 2021|06/2021|0.1|0.0975|46.33M|42.83M|2021-05-05|May 05, 2021|03/2021|0.11|0.0889|41.67M|41.43M|2021-02-22|Feb 22, 2021|12/2020|0.1|0.085|38.31M|34.09M|2020-11-09|Nov 09, 2020|09/2020|0.06|0.0291|28.9M|25.32M|2020-08-06|Aug 06, 2020|06/2020|-0.8995|0.02|29.7M|26.75M|2020-06-22|Jun 22, 2020|03/2020|-10.38|0.23|101.01M|105.31M|2020-02-19|Feb 19, 2020|12/2019|0.52|0.48|85.98M|86.76M 2021-12-04 09:46:28|02625|1129434|/equities/parsons-corp|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US70202L1026|15500|Parsons Corp Stock Price Today PSN Live Ticker - Investing.com|3.38B|3380000000|33.08|353,405|-6.16%|30.86-44.94|32.69-33.71|33.42|102257780|-|63.59|3.67B|3670000000|0.53|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||14|2021-11-03|Nov 03, 2021|09/2021|0.44|0.4883|956.05M|958.95M|2021-08-04|Aug 04, 2021|06/2021|0.32|0.5117|879.36M|982.25M|2021-05-05|May 05, 2021|03/2021|0.34|0.29|874.7M|902.68M|2021-02-24|Feb 24, 2021|12/2020|0.51|0.57|964.26M|1.04B|2020-11-04|Nov 04, 2020|09/2020|0.57|0.5163|1B|1.02B|2020-08-05|Aug 05, 2020|06/2020|0.49|0.43|979.46M|987.97M|2020-05-06|May 06, 2020|03/2020|0.33|0.43|970.99M|921.57M|2020-03-10|Mar 10, 2020|12/2019|0.48|0.41|1.04B|1.02B 2021-12-04 09:46:33|02626|17264|/equities/state-auto-financial|R2000VALUE||USD|Financial|Insurance|United States|US8557071052|2025|State Auto Stock Price Today STFC Live Ticker - Investing.com|2.3B|2300000000|51.60|86,242|228.04%|16.11-51.87|51.42-51.6|51.5|44512210|0.36|33.38|1.66B|1660000000|1.55|0.40|0.78%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.18|0.0774|417.7M|394.3M|2021-08-05|Aug 05, 2021|06/2021|-0.47|-0.0125|412.3M|399.85M|2021-05-06|May 06, 2021|03/2021|-0.61|-0.6179|358.7M|370.37M|2021-02-18|Feb 18, 2021|12/2020|0.66|0.5991|349.1M|355.2M|2020-11-05|Nov 05, 2020|09/2020|-0.1|0.195|230.2M|348.87M|2020-08-06|Aug 06, 2020|06/2020|-0.59|-0.76|381.6M|336.33M|2020-05-06|May 06, 2020|03/2020|-0.18|0.4|346.5M|323.6M|2020-02-20|Feb 20, 2020|12/2019|0.29|0.68|323.6M|314.8M 2021-12-04 09:46:36|02627|20570|/equities/comstock-resources-inc|R2000VALUE||USD|Energy|Oil & Gas Operations|United States|US2057683029|204|Comstock Resources Stock Price Today CRK Live Ticker - Investing.com|1.77B|1770000000|7.600|3,428,398|67.03%|4.24-11.335|7.455-7.91|7.69|232924646|1.36|-|1.47B|1470000000|-2.32|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.34|0.3456|511.18M|382.8M|2021-08-03|Aug 03, 2021|06/2021|0.22|0.1732|324.85M|315.71M|2021-05-04|May 04, 2021|03/2021|0.25|0.1445|340.49M|296.87M|2021-02-16|Feb 16, 2021|12/2020|0.14|0.091|276.78M|268.43M|2020-11-04|Nov 04, 2020|09/2020|-0.06|-0.0018|212.2M|223.26M|2020-08-05|Aug 05, 2020|06/2020|0.01|-0.00|232.76M|232.88M|2020-05-06|May 06, 2020|03/2020|0.12|0.07|271.29M|255.45M|2020-02-26|Feb 26, 2020|12/2019|0.22|0.2|289.25M|310.04M 2021-12-04 09:46:40|02628|17141|/equities/scansource|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US8060371072|2200|ScanSource Stock Price Today SCSC Live Ticker - Investing.com|809.85M|809850000|31.72|105,596|20.65%|23.47-40.83|31.56-32.46|32.07|25531069|1.54|12.05|3.25B|3250000000|2.63|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.99|0.72|857.31M|823.45M|2021-08-24|Aug 24, 2021|06/2021|0.96|0.5733|852.69M|759.75M|2021-05-10|May 10, 2021|03/2021|0.71|0.4833|729.87M|825.8M|2021-02-02|Feb 02, 2021|12/2020|0.65|0.5267|810.9M|789.5M|2020-11-09|Nov 09, 2020|09/2020|0.42|0.3467|757.34M|770M|2020-08-31|Aug 31, 2020|06/2020|0.19|0.21|654.47M|635.8M|2020-05-11|May 11, 2020|03/2020|0.37|0.42|744.61M|737.85M|2020-02-04|Feb 04, 2020|12/2019|0.77|0.81|833.74M|908.25M 2021-12-04 09:46:43|02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US75574U1016|471|Ready Capital Corp Stock Price Today RC Live Ticker - Investing.com|1.18B|1180000000|15.84|393,197|17.94%|11.28-16.78|15.78-16.11|15.71|74768973|1.12|8.37|528.61M|528610000|1.88|1.68|10.69%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.64|0.4557|143.47M|89.8M|2021-08-05|Aug 05, 2021|06/2021|0.52|0.4486|123.5M|91.45M|2021-05-06|May 06, 2021|03/2021|0.41|0.4329|111.58M|76.1M|2021-03-11|Mar 11, 2021|12/2020|0.51|0.4057|106.9M|74.8M|2020-11-04|Nov 04, 2020|09/2020|0.57|0.36|125.16M|95.1M|2020-08-06|Aug 06, 2020|06/2020|0.7|0.63|140.73M|91.7M|2020-05-11|May 11, 2020|03/2020|0.01|0.38|45.14M|52.8M|2020-03-11|Mar 11, 2020|12/2019|0.43|0.41|67.74M|61.45M 2021-12-04 09:46:46|02630|17625|/equities/zumiez-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US9898171015|5550|Zumiez Stock Price Today ZUMZ Live Ticker - Investing.com|1.06B|1060000000|45.66|337,602|19%|35.57-55.1|43.8-45.94|44.75|23319000|1.7|9.38|1.15B|1150000000|4.87|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||28|2021-12-02|Dec 02, 2021|10/2021|1.25|1.09|289.46M|290.82M|2021-09-09|Sep 09, 2021|07/2021|0.94|0.7861|268.67M|280.51M|2021-06-03|Jun 03, 2021|04/2021|1.03|0.038|279.07M|221.85M|2021-03-11|Mar 11, 2021|01/2021|1.68|1.63|331.54M|327.27M|2020-12-03|Dec 03, 2020|10/2020|1.16|0.76|270.95M|246.21M|2020-09-10|Sep 10, 2020|07/2020|1.01|0.28|250.39M|234.22M|2020-06-04|Jun 04, 2020|04/2020|-0.835|-0.64|137.77M|140.86M|2020-03-12|Mar 12, 2020|01/2020|1.48|1.36|328.75M|325.19M 2021-12-04 09:46:50|02631|21115|/equities/genesco-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US3715321028|12350|Genesco Stock Price Today GCO Live Ticker - Investing.com|990.7M|990700000|65.57|139,755|113.24%|26.81-73.72|64.04-67.5|63.76|15109062|2.13|7.80|2.21B|2210000000|8.17|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||33|2021-12-03|Dec 03, 2021|10/2021|2.36|1.29|600.55M|575.57M|2021-09-02|Sep 02, 2021|07/2021|1.05|0.03|555.18M|528.4M|2021-05-27|May 27, 2021|04/2021|0.79|-0.525|538.7M|449.15M|2021-03-11|Mar 11, 2021|01/2021|2.76|2.04|636.8M|627.9M|2020-12-04|Dec 04, 2020|10/2020|0.85|-0.136|479.28M|457.21M|2020-09-03|Sep 03, 2020|07/2020|-1.23|-1.85|391.22M|369.29M|2020-06-09|Jun 09, 2020|04/2020|-3.65|-2.52|279.23M|306.47M|2020-03-12|Mar 12, 2020|01/2020|3.09|2.74|677.58M|679.7M 2021-12-04 09:46:55|02632|17473|/equities/univest-corp|R2000VALUE||USD|Financial|Banks|United States|US9152711001|896|Univest Stock Price Today UVSP Live Ticker - Investing.com|821.63M|821630000|27.90|76,086|45.54%|18.93-30.95|27.73-28.51|28.42|29449012|1.06|8.21|146.79M|146790000|3.4|0.80|2.81%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.71|0.5775|69.24M|64.48M|2021-07-28|Jul 28, 2021|06/2021|0.71|0.635|66.99M|65.94M|2021-04-28|Apr 28, 2021|03/2021|1.11|0.585|68.66M|64.66M|2021-01-27|Jan 27, 2021|12/2020|0.88|0.4925|64.66M|63.33M|2020-10-28|Oct 28, 2020|09/2020|0.62|0.4025|65.66M|61.8M|2020-07-22|Jul 22, 2020|06/2020|0.07|0.21|61.52M|60.56M|2020-04-22|Apr 22, 2020|03/2020|0.03|0.41|60.85M|58.65M|2020-01-22|Jan 22, 2020|12/2019|0.53|0.52|58.6M|58.63M 2021-12-04 09:46:59|02633|24392|/equities/national-healthcare-corp|R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|US6359061008|13432|National HealthCare Stock Price Today NHC Live Ticker - Investing.com|1B|1000000000|64.88|25,509|2.12%|62.56-79.73|64.3-65.74|65.09|15423340|0.27|6.67|1.05B|1050000000|9.76|2.20|3.38%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|276.7M|--|2021-08-06|Aug 06, 2021|06/2021|6.8|--|263.2M|--|2021-05-07|May 07, 2021|03/2021|1.08|--|251M|--|2021-02-19|Feb 19, 2021|12/2020|1.79|--|259.8M|--|2020-11-05|Nov 05, 2020|09/2020|0.88|--|250.6M|--|2020-08-06|Aug 06, 2020|06/2020|0.92|--|261.6M|--|2020-05-08|May 08, 2020|03/2020|-1.76|--|256.1M|--|2020-02-20|Feb 20, 2020|12/2019|1.09|--|253.9M|-- 2021-12-04 09:47:03|02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||USD|Financial|Banks|United States|US89678F1003|341|TriState Stock Price Today TSC Live Ticker - Investing.com|966.12M|966120000|29.14|431,486|83.27%|15.55-31.24|29-30.29|29.82|33154343|2.18|16.28|144.32M|144320000|1.79|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.44|0.415|60.86M|61.41M|2021-07-21|Jul 21, 2021|06/2021|0.41|0.3517|57.66M|56.19M|2021-04-21|Apr 21, 2021|03/2021|0.35|0.3033|52.31M|51.71M|2021-01-27|Jan 27, 2021|12/2020|0.37|0.2583|49.93M|48.47M|2020-10-21|Oct 21, 2020|09/2020|0.26|0.23|46.62M|46.81M|2020-07-22|Jul 22, 2020|06/2020|0.3036|0.2|46.47M|48.26M|2020-04-20|Apr 20, 2020|03/2020|0.38|0.26|48.18M|45.69M|2020-01-29|Jan 29, 2020|12/2019|0.44|0.44|46.49M|45.83M 2021-12-04 09:47:07|02635|16760|/equities/netgear|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US64111Q1040|818|NETGEAR Stock Price Today NTGR Live Ticker - Investing.com|819.42M|819420000|28.00|313,847|-16.79%|26.07-46.23|27.4-28.06|27.66|29265034|0.78|10.85|1.28B|1280000000|2.58|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.5|0.415|290.15M|294.97M|2021-07-21|Jul 21, 2021|06/2021|0.66|0.71|308.81M|314.83M|2021-04-21|Apr 21, 2021|03/2021|0.99|0.6603|317.93M|310.22M|2021-02-03|Feb 03, 2021|12/2020|0.99|0.8383|367.07M|346.29M|2020-10-22|Oct 22, 2020|09/2020|1.13|0.6573|378.11M|313.51M|2020-07-22|Jul 22, 2020|06/2020|0.54|0.22|280.05M|235.3M|2020-04-22|Apr 22, 2020|03/2020|0.21|0.18|229.96M|215.95M|2020-02-05|Feb 05, 2020|12/2019|0.34|0.29|252.97M|245.79M 2021-12-04 09:47:15|02636|17244|/equities/1st-source-corp|R2000VALUE||USD|Financial|Banks|United States|US3369011032|1175|1st Source Stock Price Today SRCE Live Ticker - Investing.com|1.18B|1180000000|47.47|40,050|22.53%|38.26-51.2|47.24-48.31|48.17|24797533|1.1|10.28|178.9M|178900000|4.62|1.24|2.57%|Jan 20, 2022|2022-01-20||||||||||32|2021-10-21|Oct 21, 2021|09/2021|1.29|1.07|83.97M|82.53M|2021-07-22|Jul 22, 2021|06/2021|1.19|1.03|78.75M|83.15M|2021-04-22|Apr 22, 2021|03/2021|1.1|0.8833|79.17M|82.97M|2021-01-21|Jan 21, 2021|12/2020|1.03|0.7067|82.57M|81.37M|2020-10-22|Oct 22, 2020|09/2020|0.78|0.7233|78.17M|79.9M|2020-07-23|Jul 23, 2020|06/2020|0.72|0.57|73.99M|77.63M|2020-04-23|Apr 23, 2020|03/2020|0.64|0.78|73.68M|78.33M|2020-01-23|Jan 23, 2020|12/2019|0.86|0.89|74.9M|82M 2021-12-04 09:47:19|02637|39243|/equities/senior-housing|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US25525P1075|600|Senior Housing Properties Stock Price Today DHC Live Ticker - Investing.com|638.12M|638120000|2.670|1,161,836|-41.45%|2.545-5.58|2.62-2.74|2.69|238994894|1.44|-|1.43B|1430000000|-0.87|0.04|1.49%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.3058|-0.23|337.42M|348.61M|2021-08-04|Aug 04, 2021|06/2021|-0.2008|-0.2433|346.34M|365.93M|2021-05-05|May 05, 2021|03/2021|-0.2366|-0.2467|362.72M|359.18M|2021-02-24|Feb 24, 2021|12/2020|-0.1696|-0.23|384.91M|388.92M|2020-11-05|Nov 05, 2020|09/2020|-0.5015|-0.1425|394.34M|397.14M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.15|410.31M|419.43M|2020-05-07|May 07, 2020|03/2020|0.04|-0.15|442.47M|436.06M|2020-03-02|Mar 02, 2020|12/2019|-0.22|0.03|256.04M|250.97M 2021-12-04 09:47:23|02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US7097891011|1181|Peoples Bancorp Stock Price Today PEBO Live Ticker - Investing.com|874.3M|874300000|31.29|96,197|21.09%|25.97-36.72|31.19-32.12|31.75|27941767|0.87|15.03|120.44M|120440000|2.08|1.44|4.54%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-26|Oct 26, 2021|09/2021|-0.2055|0.6057|59.75M|59.83M|2021-07-20|Jul 20, 2021|06/2021|0.5803|0.69|56.13M|54.65M|2021-04-20|Apr 20, 2021|03/2021|0.8286|0.7283|53.1M|52.92M|2021-01-26|Jan 26, 2021|12/2020|1.11|0.7029|51.86M|52.15M|2020-10-20|Oct 20, 2020|09/2020|0.5628|0.4757|52.18M|51.15M|2020-07-21|Jul 21, 2020|06/2020|0.2744|0.1|49.85M|51.56M|2020-04-21|Apr 21, 2020|03/2020|0.0029|0.56|50.41M|51.73M|2020-01-21|Jan 21, 2020|12/2019|0.7721|0.68|52.71M|51.55M 2021-12-04 09:47:27|02639|17008|/equities/qcr-holdings|R2000VALUE||USD|Financial|Banks|United States|US74727A1043|704|QCR Stock Price Today QCRH Live Ticker - Investing.com|858.65M|858650000|55.05|58,655|51.69%|36.54-61.19|54.66-56.22|55.71|15597619|1.13|9.75|154.52M|154520000|5.65|0.24|0.43%|Feb 02, 2022|2022-02-02||||||||||29|2021-10-27|Oct 27, 2021|09/2021|1.99|1.68|80.88M|74.98M|2021-07-26|Jul 26, 2021|06/2021|1.4|1.32|62.81M|69.95M|2021-04-27|Apr 27, 2021|03/2021|1.16|1.12|65.46M|70.13M|2021-01-27|Jan 27, 2021|12/2020|1.2|1.06|75.72M|72.18M|2020-10-27|Oct 27, 2020|09/2020|1.11|0.842|82.54M|66.7M|2020-07-27|Jul 27, 2020|06/2020|0.88|0.64|69.57M|55.7M|2020-04-28|Apr 28, 2020|03/2020|0.77|0.7|52.89M|54.46M|2020-01-22|Jan 22, 2020|12/2019|0.96|0.88|69.72M|59.14M 2021-12-04 09:47:31|02640|15959|/equities/ebix-inc|R2000VALUE||USD|Information Technology|Software|United States|US2787152063|9802|Ebix Stock Price Today EBIX Live Ticker - Investing.com|937.59M|937590000|30.30|191,540|-11.09%|22.39-64.08|29.54-31.8|31.79|30943439|2.72|12.86|950.23M|950230000|2.36|0.30|0.94%|Mar 02, 2022|2022-03-02||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.72|0.66|191.74M|221.19M|2021-08-09|Aug 09, 2021|06/2021|0.76|0.625|246.32M|226.77M|2021-05-17|May 17, 2021|03/2021|0.84|0.96|290.05M|203.91M|2021-04-27|Apr 27, 2021|12/2020|0.94|0.955|222.11M|157.24M|2020-11-09|Nov 09, 2020|09/2020|0.93|0.805|154.31M|119.18M|2020-08-07|Aug 07, 2020|06/2020|0.88|0.39|111.31M|110.95M|2020-05-11|May 11, 2020|03/2020|0.96|0.79|137.88M|139.43M|2020-03-02|Mar 02, 2020|12/2019|1.04|0.99|146.18M|153.91M 2021-12-04 09:47:33|02641|17610|/equities/zogenix|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US98978L2043|218|Zogenix Stock Price Today ZGNX Live Ticker - Investing.com|663.51M|663510000|11.85|544,881|-46.33%|11.03-23.69|11.71-12.45|12.47|55992086|1.18|-|63.58M|63580000|-4.35|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.04|-0.9685|22.61M|22.71M|2021-08-05|Aug 05, 2021|06/2021|-1.05|-0.9291|18.79M|16.6M|2021-05-06|May 06, 2021|03/2021|-1|-1.02|13.68M|11.72M|2021-02-25|Feb 25, 2021|12/2020|-1.26|-1|8.5M|7.61M|2020-11-09|Nov 09, 2020|09/2020|-1.08|-0.9753|2.86M|2.55M|2020-08-05|Aug 05, 2020|06/2020|-0.96|-1|1.03M|605.8K|2020-05-05|May 05, 2020|03/2020|-0.54|-1.08|1.25M|421.72K|2020-03-02|Mar 02, 2020|12/2019|-1.26|-1.04|1.95M|534.3K 2021-12-04 09:47:38|02642|20671|/equities/armour-residential-r|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US0423155078|5|ARMOUR Residential Stock Price Today ARR Live Ticker - Investing.com|878.95M|878950000|9.80|1,866,617|-10.01%|9.57-12.56|9.76-9.89|9.84|89689029|0.98|5.92|159.04M|159040000|1.66|1.20|12.20%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.25|0.2469|33.52M|32.24M|2021-07-22|Jul 22, 2021|06/2021|0.21|0.2749|22.87M|27.52M|2021-04-21|Apr 21, 2021|03/2021|0.2402|0.3102|18.56M|30.43M|2021-02-17|Feb 17, 2021|12/2020|0.2248|0.3962|22.59M|32.92M|2020-10-21|Oct 21, 2020|09/2020|0.35|0.3349|32.26M|32.26M|2020-07-22|Jul 22, 2020|06/2020|0.19|0.26|65.00M|24.09M|2020-04-30|Apr 30, 2020|03/2020|0.43|0.5|44.47M|44.47M|2020-02-19|Feb 19, 2020|12/2019|0.55|0.55|46.54M|46.54M 2021-12-04 09:47:41|02643|15515|/equities/natus-medical-inc|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US6390501038|1420|Natus Stock Price Today NTUS Live Ticker - Investing.com|742.65M|742650000|21.99|107,429|7.22%|19.04-29.7|21.92-23.12|22.94|33772228|0.55|44.60|463.51M|463510000|0.49|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.28|0.3|113.88M|116.6M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.29|115.98M|115.1M|2021-05-06|May 06, 2021|03/2021|0.16|0.16|114.93M|111.4M|2021-02-25|Feb 25, 2021|12/2020|0.39|0.24|118.72M|110M|2020-10-29|Oct 29, 2020|09/2020|0.09|0.01|102.8M|94.4M|2020-07-30|Jul 30, 2020|06/2020|-0.13|0.05|84.78M|98.2M|2020-04-30|Apr 30, 2020|03/2020|0.04|0.22|109.38M|115M|2020-02-06|Feb 06, 2020|12/2019|0.46|0.47|131.76M|130M 2021-12-04 09:47:45|02644|16244|/equities/horizon-bancorp|R2000VALUE||USD|Financial|Banks|United States|US4404071049|788|Horizon Bancorp Stock Price Today HBNC Live Ticker - Investing.com|877.81M|877810000|20.17|114,625|37.21%|14.65-21.13|19.93-20.85|19.79|43520694|1.18|10.14|129.54M|129540000|1.99|0.60|3.03%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.52|0.47|62.59M|59.55M|2021-07-27|Jul 27, 2021|06/2021|0.5|0.438|57.84M|56.83M|2021-04-28|Apr 28, 2021|03/2021|0.44|0.414|56.41M|58.95M|2021-01-27|Jan 27, 2021|12/2020|0.52|0.396|63.36M|58.78M|2020-10-28|Oct 28, 2020|09/2020|0.4842|0.356|60.1M|56.98M|2020-07-29|Jul 29, 2020|06/2020|0.3862|0.22|54.12M|53.13M|2020-04-29|Apr 29, 2020|03/2020|0.24|0.3|52.99M|52.35M|2020-01-29|Jan 29, 2020|12/2019|0.41|0.42|53.45M|54.15M 2021-12-04 09:47:50|02645|20938|/equities/neenah-paper-inc|R2000VALUE||USD|Materials|Paper & Forest Products|United States|US6400791090|2239|Neenah Paper Stock Price Today NP Live Ticker - Investing.com|784.49M|784490000|46.81|77,094|-7.91%|43.76-61.49|46.58-47.4|47.09|16758957|1.53|-|1.2B|1200000000|-0.49|1.90|4.03%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.38|0.425|267.9M|255.55M|2021-08-04|Aug 04, 2021|06/2021|0.65|0.635|269.3M|251.35M|2021-05-05|May 05, 2021|03/2021|1.04|0.855|227M|238.3M|2021-02-17|Feb 17, 2021|12/2020|0.87|0.495|206.9M|193.05M|2020-11-03|Nov 03, 2020|09/2020|0.55|0.26|190.7M|182.87M|2020-08-04|Aug 04, 2020|06/2020|-0.08|-0.15|161.4M|154.03M|2020-05-08|May 08, 2020|03/2020|1.12|0.88|233.6M|228.3M|2020-02-18|Feb 18, 2020|12/2019|0.87|0.81|213.6M|223M 2021-12-04 09:47:53|02646|16262|/equities/heritage-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US42722X1063|852|Heritage Financial Co Stock Price Today HFWA Live Ticker - Investing.com|821.14M|821140000|23.35|157,356|-2.01%|20.95-30.86|23.2-24.17|24.01|35166599|0.71|8.24|125.58M|125580000|2.84|0.84|3.50%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.58|0.528|59.61M|60.66M|2021-07-22|Jul 22, 2021|06/2021|0.9|0.51|62.56M|60.55M|2021-04-22|Apr 22, 2021|03/2021|0.7|0.52|60.49M|61.44M|2021-01-28|Jan 28, 2021|12/2020|0.66|0.46|63.74M|58.66M|2020-10-22|Oct 22, 2020|09/2020|0.46|0.376|57.89M|61.13M|2020-07-23|Jul 23, 2020|06/2020|-0.17|0.17|58.56M|57.89M|2020-04-30|Apr 30, 2020|03/2020|0.33|0.32|58.04M|55.84M|2020-01-23|Jan 23, 2020|12/2019|0.47|0.46|58.13M|58.34M 2021-12-04 09:47:57|02647|945638|/equities/ellington-financial-llc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US28852N1090|0|Ellington Financial LLC Stock Price Today EFC Live Ticker - Investing.com|992.63M|992630000|17.08|673,311|15.72%|14.44-19.6|16.93-17.19|17.01|58116399|2.07|4.98|165.19M|165190000|3.42|1.80|10.58%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.41|0.5092|35.67M|37.6M|2021-08-05|Aug 05, 2021|06/2021|0.75|0.4711|40.43M|30.78M|2021-05-05|May 05, 2021|03/2021|0.86|0.5839|48.97M|30.49M|2021-02-18|Feb 18, 2021|12/2020|1.44|0.4424|59.32M|36.31M|2020-11-05|Nov 05, 2020|09/2020|1.06|0.3471|51.23M|26.23M|2020-08-06|Aug 06, 2020|06/2020|0.85|0.38|48.29M|25.44M|2020-05-07|May 07, 2020|03/2020|-3.04|-0.35|30.02M|26.46M|2020-02-12|Feb 12, 2020|12/2019|0.31|0.41|24.02M|21.53M 2021-12-04 09:48:00|02648|17240|/equities/spartan-stores|R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US8472151005|14400|SpartanNash Co Stock Price Today SPTN Live Ticker - Investing.com|865.18M|865180000|24.07|237,585|24.97%|16.71-26.14|23.78-24.22|24.07|35944358|0.72|13.58|9.08B|9080000000|1.77|0.80|3.32%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.43|0.41|2.07B|2.05B|2021-08-18|Aug 18, 2021|06/2021|0.54|0.484|2.11B|2.08B|2021-06-02|Jun 02, 2021|03/2021|0.56|0.556|2.66B|2.7B|2021-02-24|Feb 24, 2021|12/2020|0.43|0.4287|2.25B|2.22B|2020-11-11|Nov 11, 2020|09/2020|0.7|0.6228|2.06B|2.14B|2020-08-12|Aug 12, 2020|06/2020|0.73|0.64|2.18B|2.29B|2020-05-27|May 27, 2020|03/2020|0.67|0.48|2.86B|2.65B|2020-02-19|Feb 19, 2020|12/2019|0.23|0.27|2B|2B 2021-12-04 09:48:04|02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US08160H1014|11234|Benchmark Electronics Stock Price Today BHE Live Ticker - Investing.com|876.73M|876730000|24.89|159,207|-0.4%|22.25-32.56|24.75-25.32|25.05|35224307|1.01|29.29|2.14B|2140000000|0.86|0.66|2.63%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.39|0.3833|571.88M|580.67M|2021-07-28|Jul 28, 2021|06/2021|0.27|0.26|545M|531.67M|2021-04-28|Apr 28, 2021|03/2021|0.21|0.1967|505.72M|502.33M|2021-02-04|Feb 04, 2021|12/2020|0.34|0.3333|521.25M|521.33M|2020-10-28|Oct 28, 2020|09/2020|0.32|0.28|525.95M|511.33M|2020-07-29|Jul 29, 2020|06/2020|0.07|0.09|490.97M|474.33M|2020-04-29|Apr 29, 2020|03/2020|0.22|0.16|514.96M|510M|2020-02-06|Feb 06, 2020|12/2019|0.27|0.29|508.44M|519.33M 2021-12-04 09:48:08|02650|41187|/equities/third-point-rens|R2000VALUE||USD|Financial|Insurance|United States|BMG8192H1060|43|Siriuspoint Ltd Stock Price Today SPNT Live Ticker - Investing.com|1.21B|1210000000|7.610|532,469|-20.4%|7.48-11.5|7.55-7.77|7.7|159247976|1.16|3.20|2.56B|2560000000|2.4|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.34|-0.6026|653.7M|46.47M|2021-08-05|Aug 05, 2021|06/2021|0.37|0.2986|562.7M|102.95M|2021-05-10|May 10, 2021|03/2021|1.05|0.5992|366.6M|421.36M|2021-02-23|Feb 23, 2021|12/2020|1.43|2|165.55M|83.81M|2020-11-05|Nov 05, 2020|09/2020|0.73|0.8997|60.78M|41.71M|2020-08-07|Aug 07, 2020|06/2020|1.33|1.2|157.57M|94.14M|2020-05-07|May 07, 2020|03/2020|-1.99|-2.1|204.13M|377.06M|2020-02-27|Feb 27, 2020|12/2019|0.32|0.39|134.23M|69.13M 2021-12-04 09:48:12|02651|31040|/equities/homestreet-inc|R2000VALUE||USD|Financial|Banks|United States|US43785V1026|983|HomeStreet Stock Price Today HMST Live Ticker - Investing.com|1.02B|1020000000|49.93|127,312|52.23%|31.8-53.83|49.8-51.24|50.89|20450012|1.02|9.47|176.16M|176160000|5.27|1.00|1.97%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.31|1.12|81.78M|82M|2021-07-26|Jul 26, 2021|06/2021|1.37|1.16|86.2M|86.8M|2021-04-26|Apr 26, 2021|03/2021|1.35|1.09|93.35M|89.33M|2021-01-25|Jan 25, 2021|12/2020|1.47|1.07|100.03M|89.15M|2020-10-26|Oct 26, 2020|09/2020|1.23|0.8317|91.84M|86.53M|2020-07-27|Jul 27, 2020|06/2020|0.86|0.31|87.6M|88.1M|2020-04-27|Apr 27, 2020|03/2020|0.34|0.31|78.8M|78.8M|2020-01-27|Jan 27, 2020|12/2019|0.61|0.43|67.9M|67.8M 2021-12-04 09:48:15|02652|16056|/equities/the-first-bancshares|R2000VALUE||USD|Financial|Banks|United States|US3189161033|744|The First Bancshares Stock Price Today FBMS Live Ticker - Investing.com|818.3M|818300000|38.93|71,709|35.93%|28.5-42.89|38.66-39.82|39.61|21019709|1.16|12.98|106.09M|106090000|3|0.64|1.62%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.76|0.75|48.83M|48.22M|2021-07-27|Jul 27, 2021|06/2021|0.74|0.728|47.52M|48.28M|2021-04-22|Apr 22, 2021|03/2021|0.79|0.7375|49.36M|49.97M|2021-01-27|Jan 27, 2021|12/2020|0.65|0.5475|49.27M|48.88M|2020-10-26|Oct 26, 2020|09/2020|0.56|0.5225|49.4M|48.27M|2020-07-27|Jul 27, 2020|06/2020|0.52|0.44|47.81M|46.29M|2020-04-30|Apr 30, 2020|03/2020|0.47|0.6|41M|41.26M|2020-01-22|Jan 22, 2020|12/2019|0.72|0.74|40.71M|40.72M 2021-12-04 09:48:19|02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US10949T1097|0|Brightspire Capital Inc Stock Price Today BRSP Live Ticker - Investing.com|1.28B|1280000000|9.620|374,942|27.76%|7.045-10.68|9.58-9.86|9.77|132840445|1.74|-|367.5M|367500000|-1.82|0.72|7.37%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.26|0.2133|85.2M|74.1M|2021-08-04|Aug 04, 2021|06/2021|0.2|0.17|237M|75.2M|2021-05-05|May 05, 2021|03/2021|0.14|0.12|85.6M|85.6M|2021-02-24|Feb 24, 2021|12/2020|0.2|0.15|62.18M|78.1M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.165|66.93M|71.8M|2020-08-06|Aug 06, 2020|06/2020|0.26|0.18|60.3M|79.2M|2020-05-07|May 07, 2020|03/2020|0.09|0.29|89.78M|-61.8M|2020-02-27|Feb 27, 2020|12/2019|0.37|0.3|89.15M|135.3M 2021-12-04 09:48:23|02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|BMG7738W1064|14|Ship Finance Stock Price Today SFL Live Ticker - Investing.com|1.07B|1070000000|8.470|926,468|29.51%|5.85-9.17|8.39-8.54|8.47|126785545|0.96|-|476.24M|476240000|-0.79|0.72|8.50%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.26|0.26|135.45M|132.41M|2021-08-18|Aug 18, 2021|06/2021|0.1793|0.1825|116.76M|116.81M|2021-05-12|May 12, 2021|03/2021|0.2614|0.2451|109.13M|109.12M|2021-02-17|Feb 17, 2021|12/2020|0.135|0.4485|114.91M|114.91M|2020-11-12|Nov 12, 2020|09/2020|0.1493|0.1487|116M|114.73M|2020-08-18|Aug 18, 2020|06/2020|0.1302|0.14|118M|117.86M|2020-05-20|May 20, 2020|03/2020|0.2294|0.24|121.9M|122.47M|2020-02-18|Feb 18, 2020|12/2019|0.25|0.22|120M|120.01M 2021-12-04 09:48:26|02655|41192|/equities/armada-hflr-pr|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US04208T1088|158|Armada Hflr Pr Stock Price Today AHH Live Ticker - Investing.com|1.17B|1170000000|14.22|228,129|27.53%|10.51-15.64|14.18-14.51|14.26|82138917|0.8|75.01|312.66M|312660000|0.19|0.68|4.77%|Feb 10, 2022|2022-02-10||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.06|0.05|49.56M|47.55M|2021-08-03|Aug 03, 2021|06/2021|0.07|0.05|47.38M|45.72M|2021-05-04|May 04, 2021|03/2021|0.04|0.11|45.74M|44.76M|2021-02-11|Feb 11, 2021|12/2020|0.02|0.09|44.65M|41.77M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.11|39.64M|39.52M|2020-08-04|Aug 04, 2020|06/2020|0.14|0.11|39.92M|40.37M|2020-04-30|Apr 30, 2020|03/2020|0.11|0.13|42.29M|41.53M|2020-02-06|Feb 06, 2020|12/2019|0.09|0.11|41.83M|42.8M 2021-12-04 09:48:29|02656|21017|/equities/dril-quip-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US2620371045|1347|Dril-Quip Stock Price Today DRQ Live Ticker - Investing.com|673.04M|673040000|19.02|324,210|-40.04%|18.17-40.62|18.76-19.68|19.11|35385885|1.32|-|332.27M|332270000|-2.14|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.35|-0.1359|83M|83.65M|2021-07-29|Jul 29, 2021|06/2021|-0.53|-0.084|80.8M|87.73M|2021-04-29|Apr 29, 2021|03/2021|-0.47|-0.0531|81.24M|87.35M|2021-02-25|Feb 25, 2021|12/2020|-0.12|-0.0021|87.23M|87.83M|2020-10-29|Oct 29, 2020|09/2020|0.44|-0.0537|91.3M|86.86M|2020-07-30|Jul 30, 2020|06/2020|-0.34|-0.08|90.45M|86.32M|2020-05-06|May 06, 2020|03/2020|-0.1266|0.01|96M|99.88M|2020-02-27|Feb 27, 2020|12/2019|0.23|0.14|108.45M|105.56M 2021-12-04 09:48:32|02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||USD|Industrials|Machinery|United States|US45166V1061|110|You On Demands Stock Price Today IDEX Live Ticker - Investing.com|676.85M|676850000|1.360|9,578,744|-37.33%|1.345-5.53|1.34-1.48|1.48|497680745|-0.27|-|98.91M|98910000|-0.32|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||30|2021-11-23|Nov 23, 2021|09/2021|-0.11|-0.01|27.05M|32.5M|2021-08-16|Aug 16, 2021|06/2021|-0.02|-0.01|33.22M|31M|2021-05-17|May 17, 2021|03/2021|0.00|-0.03|32.7M|25M|2021-03-31|Mar 31, 2021|12/2020|-0.18|-0.18|11.1M|11.10M|2020-11-09|Nov 09, 2020|09/2020|-0.03|-0.03|10.62M|10.60M|2020-08-10|Aug 10, 2020|06/2020|-0.15|-0.15|4.7M|4.70M|2020-05-11|May 11, 2020|03/2020|-0.08|-0.08|378.0K|0.40M|2020-03-16|Mar 16, 2020|12/2019|-0.82|--|44.6M|-- 2021-12-04 09:48:35|02658|41207|/equities/era-group-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US11040G1031|3167|Bristow Group Inc Stock Price Today VTOL Live Ticker - Investing.com|838.9M|838900000|29.68|143,880|23.51%|24.02-39.72|29.23-30.37|29.83|28264765|1.28|-|1.21B|1210000000|-3.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.38|301.6M|290.8M|2021-11-02|Nov 02, 2021|06/2022|--|0.45|--|297M|2021-08-04|Aug 04, 2021|03/2022|-0.5|0.34|300.6M|286.3M|2021-08-04|Aug 04, 2021|06/2021|-0.5|0.51|300.6M|300.4M|2021-05-27|May 27, 2021|03/2021|-1.48|0.87|293.3M|291.8M|2021-05-26|May 26, 2021|12/2020|-1.84|0.45|293.33M|280.2M|2021-02-03|Feb 03, 2021|09/2020|-1.97|0.54|309.9M|288.3M|2020-11-04|Nov 04, 2020|06/2020|-0.95|-0.17|622.86M|46M 2021-12-04 09:48:39|02659|997801|/equities/propetro-holding-corp|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US74347M1080|1100|ProPetro Holding Corp Stock Price Today PUMP Live Ticker - Investing.com|848.68M|848680000|8.21|902,558|29.5%|6.39-13.98|8.05-8.55|8.35|103371315|3.11|-|782.79M|782790000|-0.77|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.05|-0.0312|250.1M|226.65M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0666|216.89M|202.78M|2021-05-04|May 04, 2021|03/2021|-0.2|-0.1682|161.46M|173.47M|2021-02-23|Feb 23, 2021|12/2020|-0.44|-0.2009|154.34M|152.54M|2020-11-02|Nov 02, 2020|09/2020|-0.29|-0.2655|133.71M|135.8M|2020-08-04|Aug 04, 2020|06/2020|-0.26|-0.2|106.11M|108.92M|2020-06-01|Jun 01, 2020|03/2020|-0.08|0.16|395.07M|393.15M|2020-03-31|Mar 31, 2020|12/2019|0.22|0.28|434.79M|411.54M 2021-12-04 09:48:42|02660|22586|/equities/gannett-co|R2000VALUE||USD|Communication Services|Media|United States|US36472T1097|20800|Gannett Stock Price Today GCI Live Ticker - Investing.com|681.62M|681620000|4.970|1,225,924|75.62%|2.32-7.05|4.87-5.09|5.04|137146552|2.6|-|3.26B|3260000000|-1.79|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||26|2021-11-05|Nov 05, 2021|09/2021|0.1624|0.119|800.19M|817.6M|2021-08-06|Aug 06, 2021|06/2021|0.1331|-0.2341|804.28M|791M|2021-05-07|May 07, 2021|03/2021|-1.06|-0.1269|777.08M|791.65M|2021-02-25|Feb 25, 2021|12/2020|0.2416|-0.318|875.45M|857M|2020-11-03|Nov 03, 2020|09/2020|0.197|-0.4348|814.54M|776M|2020-08-06|Aug 06, 2020|06/2020|-2.96|-0.62|767M|744M|2020-05-07|May 07, 2020|03/2020|0.1716|-0.32|948.68M|976M|2020-02-27|Feb 27, 2020|12/2019|1.67|-0.27|699.27M|417.37M 2021-12-04 09:48:45|02661|993271|/equities/international-seaways-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|MHY410531021|764|International Seaways Inc Stock Price Today INSW Live Ticker - Investing.com|727.9M|727900000|14.36|400,134|-16.85%|13.77-22.38|14.11-14.58|14.45|50689089|0.26|-|234.58M|234580000|-6.77|0.24|1.66%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-09|Nov 09, 2021|09/2021|-0.6304|-0.7921|72.97M|78.76M|2021-08-09|Aug 09, 2021|06/2021|-0.5272|-0.5226|44.72M|46.95M|2021-05-06|May 06, 2021|03/2021|-0.48|-0.6224|45.17M|47.17M|2021-03-12|Mar 12, 2021|12/2020|-0.52|-0.1533|52.95M|61.43M|2020-11-06|Nov 06, 2020|09/2020|0.98|0.6732|94.03M|86.79M|2020-08-07|Aug 07, 2020|06/2020|2.39|2.39|135.29M|142.88M|2020-05-07|May 07, 2020|03/2020|1.49|1.73|119.73M|127.29M|2020-03-03|Mar 03, 2020|12/2019|1.32|1.49|117.6M|124.65M 2021-12-04 09:48:49|02662|101853|/equities/city-office|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US1785871013|20|City Office Stock Price Today CIO Live Ticker - Investing.com|735.63M|735630000|16.89|430,877|77.6%|9.08-19.33|16.66-17.12|16.91|43554375|1.53|16.83|164.21M|164210000|1|0.60|3.55%|Mar 03, 2022|2022-03-03||||||||||29|2021-11-03|Nov 03, 2021|09/2021|-0.02|0.0085|44.89M|41.14M|2021-08-05|Aug 05, 2021|06/2021|0.00|-0.0306|39.96M|38.82M|2021-05-07|May 07, 2021|03/2021|1.07|0.31|39.52M|39.02M|2021-02-25|Feb 25, 2021|12/2020|-0.03|-0.0415|39.84M|40.28M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.015|41.26M|39.81M|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.04|39.62M|39.44M|2020-05-07|May 07, 2020|03/2020|-0.02|-0.02|40.12M|39.72M|2020-02-26|Feb 26, 2020|12/2019|0.02|-0.04|39.06M|40.28M 2021-12-04 09:48:53|02663|17569|/equities/world-acceptance|R2000VALUE||USD|Financial|Consumer Finance|United States|US9814191048|3175|World Acceptance Stock Price Today WRLD Live Ticker - Investing.com|1.22B|1220000000|200.45|26,845|71.06%|97.13-261.23|200.12-203.85|208.84|6083416|1.47|14.76|544.72M|544720000|13.58|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.94|2.56|137.83M|138.11M|2021-07-21|Jul 21, 2021|06/2021|2.44|2|129.66M|122.73M|2021-05-06|May 06, 2021|03/2021|6.96|5.09|146.28M|151.49M|2021-01-22|Jan 22, 2021|12/2020|2.25|0.6925|130.95M|133.43M|2020-10-22|Oct 22, 2020|09/2020|1.96|0.67|124.44M|125.61M|2020-07-30|Jul 30, 2020|06/2020|2.24|-0.08|123.87M|140.67M|2020-05-07|May 07, 2020|03/2020|5.11|3.32|163.05M|163.09M|2020-01-30|Jan 30, 2020|12/2019|0.29|0.48|147.08M|152.64M 2021-12-04 09:48:56|02664|103922|/equities/now-inc|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US67011P1003|2400|Now Inc Stock Price Today DNOW Live Ticker - Investing.com|927.59M|927590000|8.390|1,670,135|47.97%|5.87-11.98|8.25-8.63|8.38|110558831|1.94|-|1.52B|1520000000|-0.47|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||30|2021-11-03|Nov 03, 2021|09/2021|0.05|0.0183|439M|422.8M|2021-08-04|Aug 04, 2021|06/2021|0.00|-0.0133|400M|390.23M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.138|361M|340.02M|2021-02-17|Feb 17, 2021|12/2020|-0.25|-0.19|319M|305.49M|2020-11-04|Nov 04, 2020|09/2020|-0.16|-0.2367|326M|317.98M|2020-08-05|Aug 05, 2020|06/2020|-0.16|-0.31|370M|365.31M|2020-05-06|May 06, 2020|03/2020|-0.07|-0.06|604M|623.49M|2020-02-19|Feb 19, 2020|12/2019|-0.05|0.01|639M|677.55M 2021-12-04 09:48:59|02665|16728|/equities/northfield-bancor|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US66611T1088|378|Northfield Stock Price Today NFBK Live Ticker - Investing.com|838.56M|838560000|16.90|150,542|47.73%|11.52-18.41|16.81-17.17|17.05|49619086|0.73|12.35|92.94M|92940000|1.37|0.52|3.05%|Jan 26, 2022|2022-01-26||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.33|0.2975|41.05M|40.42M|2021-07-28|Jul 28, 2021|06/2021|0.4|0.3025|43.6M|40.93M|2021-04-28|Apr 28, 2021|03/2021|0.38|0.265|42.81M|38.73M|2021-01-27|Jan 27, 2021|12/2020|0.26|0.2|41.14M|35.48M|2020-10-28|Oct 28, 2020|09/2020|0.17|0.125|35.63M|34.79M|2020-07-22|Jul 22, 2020|06/2020|0.23|0.14|34.47M|32.16M|2020-04-29|Apr 29, 2020|03/2020|0.1|0.17|30.04M|30.65M|2020-01-29|Jan 29, 2020|12/2019|0.21|0.2|32.67M|31.08M 2021-12-04 09:49:04|02666|20491|/equities/triple-s-management-corp|R2000VALUE||USD|Healthcare|Health Care Providers & Services|United States|PR8967491088|3911|Triple-S Management Stock Price Today GTS Live Ticker - Investing.com|837.19M|837190000|35.58|112,821|48.62%|20.85-36.33|35.29-35.65|35.48|23529807|0.73|10.25|4.12B|4120000000|3.46|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.41|0.89|1.05B|942.08M|2021-08-05|Aug 05, 2021|06/2021|0.44|0.82|1.01B|939.05M|2021-05-06|May 06, 2021|03/2021|0.67|0.76|1.03B|931.83M|2021-02-25|Feb 25, 2021|12/2020|0.18|0.12|969.76M|893.64M|2020-11-06|Nov 06, 2020|09/2020|0.61|0.66|942.91M|888.68M|2020-08-06|Aug 06, 2020|06/2020|1.76|1.26|875.46M|887.58M|2020-05-07|May 07, 2020|03/2020|0.75|0.52|896.44M|897.92M|2020-02-27|Feb 27, 2020|12/2019|0.25|0.23|831.23M|841.84M 2021-12-04 09:49:07|02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||USD|Financial|Banks|United States|US65406E1029|591|Nicolet Bankshares Inc Stock Price Today NCBS Live Ticker - Investing.com|886.86M|886860000|74.19|45,091|8.24%|66.26-86.25|73.35-75.61|73.03|11953925|0.64|12.39|111.23M|111230000|5.99|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||21|2021-10-19|Oct 19, 2021|09/2021|0.73|1.57|49.18M|52.21M|2021-07-20|Jul 20, 2021|06/2021|1.77|1.63|55.75M|48.17M|2021-04-20|Apr 20, 2021|03/2021|1.75|1.64|50.77M|49.24M|2021-01-19|Jan 19, 2021|12/2020|1.74|1.54|50.9M|48.89M|2020-10-20|Oct 20, 2020|09/2020|1.72|1.4|51.25M|47.29M|2020-07-22|Jul 22, 2020|06/2020|1.28|0.94|48.97M|42.87M|2020-04-21|Apr 21, 2020|03/2020|0.98|1.06|40.85M|42.78M|2020-01-21|Jan 21, 2020|12/2019|1.18|1.2|43.78M|41.53M 2021-12-04 09:49:11|02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US87266M1071|0|TPG RE Finance Trust Inc Stock Price Today TRTX Live Ticker - Investing.com|950M|950000000|12.33|218,620|17.99%|9.58-14.4|12.25-12.55|12.51|77047966|1.89|29.04|242.42M|242420000|0.43|0.96|7.67%|Feb 28, 2022|2022-02-28||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.32|0.2969|37.84M|37.34M|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2694|40.03M|40M|2021-05-04|May 04, 2021|03/2021|0.27|0.2697|42M|36M|2021-02-24|Feb 24, 2021|12/2020|0.1694|0.3261|39.3M|39.04M|2020-11-04|Nov 04, 2020|09/2020|0.436|0.2846|48.49M|32.03M|2020-07-29|Jul 29, 2020|06/2020|0.2049|0.25|44.31M|44.3M|2020-05-11|May 11, 2020|03/2020|-2.22|0.42|43.61M|43.6M|2020-02-19|Feb 19, 2020|12/2019|0.44|0.44|42.19M|42.2M 2021-12-04 09:49:14|02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||USD|Communication Services|Entertainment|United States|CA5359194019|1466|Lions Gate Stock Price Today LGFa Live Ticker - Investing.com|3.39B|3390000000|15.07|669,678|52.53%|9.01-21.41|14.62-15.12|15.04|224960528|1.56|-|3.5B|3500000000|-0.41|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.15|0.148|887.8M|920.32M|2021-08-05|Aug 05, 2021|06/2021|0.18|0.087|901.2M|903.96M|2021-05-27|May 27, 2021|03/2021|0.00|-0.0549|876.4M|809.2M|2021-02-04|Feb 04, 2021|12/2020|0.21|-0.109|836.4M|773.94M|2020-11-05|Nov 05, 2020|09/2020|-0.08|-0.0389|745M|760.36M|2020-08-06|Aug 06, 2020|06/2020|0.23|0.02|813.7M|775.88M|2020-05-21|May 21, 2020|03/2020|-0.2|-0.08|944.3M|933.46M|2020-02-06|Feb 06, 2020|12/2019|-0.42|-0.03|998.5M|920.75M 2021-12-04 09:49:17|02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|MHY7542C1306|25|Scorpio Tankers Stock Price Today STNG Live Ticker - Investing.com|638.38M|638380000|11.70|819,169|2.9%|10.58-24.67|11.67-12.77|12.77|54562743|0.85|-|531.11M|531110000|-4.86|0.40|3.13%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-1.39|-1.27|118.61M|123.11M|2021-08-05|Aug 05, 2021|06/2021|-0.94|-0.9158|137.83M|145.76M|2021-05-07|May 07, 2021|03/2021|-1.05|-1.14|132.78M|134.34M|2021-02-18|Feb 18, 2021|12/2020|-1.04|-1.05|138M|142.49M|2020-11-05|Nov 05, 2020|09/2020|-0.37|-0.4191|176.66M|180.34M|2020-08-06|Aug 06, 2020|06/2020|2.4|2.27|343.33M|354.16M|2020-05-06|May 06, 2020|03/2020|0.82|0.49|249.95M|238.63M|2020-02-19|Feb 19, 2020|12/2019|0.23|0.51|219.14M|231.13M 2021-12-04 09:49:20|02671|16915|/equities/photronics|R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US7194051022|1728|Photronics Stock Price Today PLAB Live Ticker - Investing.com|841.44M|841440000|13.76|319,926|12.23%|10.12-15.15|13.64-13.89|13.62|61151194|0.87|20.44|631.76M|631760000|0.67|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||31|2021-08-25|Aug 25, 2021|07/2021|0.28|0.22|170.64M|168.33M|2021-05-26|May 26, 2021|04/2021|0.17|0.17|159.76M|158.27M|2021-02-24|Feb 24, 2021|01/2021|0.13|0.11|152.07M|150.03M|2020-12-09|Dec 09, 2020|10/2020|0.1|0.1533|149.29M|153.87M|2020-08-27|Aug 27, 2020|07/2020|0.17|0.15|157.9M|150.9M|2020-05-27|May 27, 2020|04/2020|0.1|0.12|142.77M|147.63M|2020-03-04|Mar 04, 2020|01/2020|0.16|0.16|159.74M|150.5M|2019-12-11|Dec 11, 2019|10/2019|0.15|0.15|156.26M|147.37M 2021-12-04 09:49:22|02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US38341P1021|196|Gossamer Bio Inc Stock Price Today GOSS Live Ticker - Investing.com|753.53M|753530000|10.260|522,791|14.51%|7.04-14.3|10.1-11.03|11.04|73443022|-|-|-|-|-3.26|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||18|2021-11-08|Nov 08, 2021|09/2021|-0.8|-0.785|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.8|-0.758|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.78|-0.756|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.88|-0.79|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.8|-0.8533|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-1|-0.86|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.87|-0.79|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-0.89|-0.86|0.00|-- 2021-12-04 09:49:26|02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US01748H1077|598|Allegiance Bancshares Inc Stock Price Today ABTX Live Ticker - Investing.com|820.35M|820350000|40.51|67,316|21%|32.45-45.91|40.4-41.84|41.24|20250559|0.99|10.89|131.09M|131090000|3.72|0.48|1.16%|Jan 25, 2022|2022-01-25||||||||||24|2021-10-28|Oct 28, 2021|09/2021|0.93|1|60.27M|60.53M|2021-07-29|Jul 29, 2021|06/2021|1.12|0.898|58.87M|57.57M|2021-04-29|Apr 29, 2021|03/2021|0.9451|0.826|57.43M|58.17M|2021-01-28|Jan 28, 2021|12/2020|0.77|0.712|56.92M|55.9M|2020-10-29|Oct 29, 2020|09/2020|0.79|0.506|53.76M|54.53M|2020-07-30|Jul 30, 2020|06/2020|0.48|0.24|52.41M|50.05M|2020-04-30|Apr 30, 2020|03/2020|0.17|0.35|47.75M|46.28M|2020-01-29|Jan 29, 2020|12/2019|0.67|0.6|47.93M|46.92M 2021-12-04 09:49:30|02674|20908|/equities/acco-brands-corp|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US00081T1088|6100|Acco Brands Stock Price Today ACCO Live Ticker - Investing.com|797.44M|797440000|8.330|430,530|2.21%|7.72-9.77|8.19-8.4|8.29|95730863|2.13|10.31|1.92B|1920000000|0.8|0.30|3.62%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.33|0.2916|526.7M|531.45M|2021-07-28|Jul 28, 2021|06/2021|0.43|0.2284|517.8M|474.16M|2021-04-27|Apr 27, 2021|03/2021|0.1|0.0176|410.5M|390.32M|2021-02-16|Feb 16, 2021|12/2020|0.32|0.281|460.1M|445.81M|2020-10-27|Oct 27, 2020|09/2020|0.19|0.1537|444.1M|410.32M|2020-07-28|Jul 28, 2020|06/2020|0.12|--|366.9M|351.87M|2020-05-04|May 04, 2020|03/2020|0.07|0.09|384.1M|395.58M|2020-02-11|Feb 11, 2020|12/2019|0.46|0.42|537.4M|533.91M 2021-12-04 09:49:34|02675|16843|/equities/orasure-tech|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US68554V1089|570|OraSure Stock Price Today OSUR Live Ticker - Investing.com|626.73M|626730000|8.700|867,494|-27.98%|8.5-15.9|8.5-9.085|8.94|72038439|-0.32|-|232.96M|232960000|-0.15|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.21|-0.0387|53.92M|47.48M|2021-08-03|Aug 03, 2021|06/2021|-0.02|0.0523|57.61M|56.74M|2021-05-05|May 05, 2021|03/2021|0.05|0.0442|58.58M|57M|2021-03-01|Mar 01, 2021|12/2020|0.03|0.0722|62.86M|57.08M|2020-11-04|Nov 04, 2020|09/2020|0.01|-0.0609|48.01M|41.65M|2020-08-05|Aug 05, 2020|06/2020|-0.16|-0.1|29.26M|32.82M|2020-05-06|May 06, 2020|03/2020|-0.12|-0.06|31.6M|29.48M|2020-02-19|Feb 19, 2020|12/2019|0.04|0.07|49.67M|47.03M 2021-12-04 09:49:37|02676|16305|/equities/heartland-express|R2000VALUE||USD|Industrials|Road & Rail|United States|US4223471040|3780|Heartland Express Stock Price Today HTLD Live Ticker - Investing.com|1.34B|1340000000|16.95|299,019|-7.58%|15.71-20.24|16.77-17.08|16.73|78904751|0.5|17.71|614.93M|614930000|0.96|0.08|0.48%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-14|Oct 14, 2021|09/2021|0.31|0.2958|152.61M|159.41M|2021-07-19|Jul 19, 2021|06/2021|0.26|0.2597|154.13M|164.5M|2021-04-21|Apr 21, 2021|03/2021|0.17|0.1846|152.4M|159.3M|2021-01-19|Jan 19, 2021|12/2020|0.22|0.2169|155.79M|162.43M|2020-10-16|Oct 16, 2020|09/2020|0.25|0.2521|162.28M|169.28M|2020-07-16|Jul 16, 2020|06/2020|0.24|0.14|160.87M|150.62M|2020-04-21|Apr 21, 2020|03/2020|0.16|0.13|166.32M|162.37M|2020-01-23|Jan 23, 2020|12/2019|0.16|0.23|167.23M|168.77M 2021-12-04 09:49:42|02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||USD|Financial|Insurance|United States|US0231398845|125|Ambac Stock Price Today AMBC Live Ticker - Investing.com|685.76M|685760000|14.81|399,578|-6.33%|13.09-18.63|14.54-15.09|15.05|46304139|1.43|-|277M|277000000|-0.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.53|-0.445|11M|9M|2021-08-05|Aug 05, 2021|06/2021|-0.3|-0.53|11M|10M|2021-05-10|May 10, 2021|03/2021|0.59|-0.535|14M|11.5M|2021-03-01|Mar 01, 2021|12/2020|0.08|-0.685|18M|12M|2020-11-09|Nov 09, 2020|09/2020|-2.01|-0.64|15M|12M|2020-08-06|Aug 06, 2020|06/2020|-0.52|-0.71|11M|12M|2020-05-11|May 11, 2020|03/2020|-5.75|-0.53|10M|15.86M|2020-03-02|Mar 02, 2020|12/2019|-1.91|-0.39|20M|13.75M 2021-12-04 09:49:48|02678|15840|/equities/community-trust-bancorp|R2000VALUE||USD|Financial|Banks|United States|US2041491083|998|Community Trust Stock Price Today CTBI Live Ticker - Investing.com|758.51M|758510000|42.51|44,887|21.63%|35.2-47.53|42.29-43.17|43.17|17843081|0.84|8.95|119.52M|119520000|4.75|1.60|3.71%|Jan 19, 2022|2022-01-19||||||||||30|2021-10-20|Oct 20, 2021|09/2021|1.19|1.16|56.4M|55.4M|2021-07-21|Jul 21, 2021|06/2021|1.34|1.11|55.53M|54.85M|2021-04-21|Apr 21, 2021|03/2021|1.33|1|55.82M|54.15M|2021-01-20|Jan 20, 2021|12/2020|0.89|0.92|53.85M|51.65M|2020-10-21|Oct 21, 2020|09/2020|0.98|0.595|52.59M|52.45M|2020-07-15|Jul 15, 2020|06/2020|1.11|0.38|51.34M|48.55M|2020-04-22|Apr 22, 2020|03/2020|0.37|0.59|47.77M|48.2M|2020-01-22|Jan 22, 2020|12/2019|0.895|0.89|49.73M|48.85M 2021-12-04 09:49:53|02679|16248|/equities/hci|R2000VALUE||USD|Financial|Insurance|United States|US40416E1038|436|HCI Stock Price Today HCI Live Ticker - Investing.com|1.14B|1140000000|111.15|69,319|113.54%|50.42-139.8|110-114.6|115.35|10250656|0.76|169.55|460.78M|460780000|0.68|1.60|1.39%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.64|-0.0776|99.22M|95.39M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.1732|101.5M|95.77M|2021-05-06|May 06, 2021|03/2021|0.77|0.6068|94.87M|80.68M|2021-03-11|Mar 11, 2021|12/2020|0.22|0.055|70.31M|68.99M|2020-11-05|Nov 05, 2020|09/2020|1.6|-1.6|104.03M|101.43M|2020-08-06|Aug 06, 2020|06/2020|0.86|0.46|80.72M|68.32M|2020-05-07|May 07, 2020|03/2020|0.54|0.77|55.38M|65.02M|2020-03-05|Mar 05, 2020|12/2019|0.76|0.85|63.23M|59.32M 2021-12-04 09:49:56|02680|39136|/equities/aarons|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US00258W1080|9400|Aarons Stock Price Today AAN Live Ticker - Investing.com|718.13M|718130000|22.81|232,939|21.65%|16.2-37.49|22.66-23.25|22.85|31483247|-|8.13|1.83B|1830000000|2.81|0.40|1.75%|Feb 22, 2022|2022-02-22||||||||||34|2021-10-26|Oct 26, 2021|09/2021|0.83|0.5975|452.15M|432.52M|2021-07-27|Jul 27, 2021|06/2021|1.05|0.6756|467.5M|446.27M|2021-04-27|Apr 27, 2021|03/2021|1.24|0.565|481.05M|430.58M|2021-02-23|Feb 23, 2021|12/2020|0.79|0.7644|430.17M|432.29M|2020-12-02|Dec 02, 2020|09/2020|1.13|1.4|441M|440.99M|2020-07-29|Jul 29, 2020|06/2020|1.18|0.82|1.03B|982.57M|2020-05-07|May 07, 2020|03/2020|0.85|0.78|1.1B|1.05B|2020-02-20|Feb 20, 2020|12/2019|1.15|1.06|1B|1.01B 2021-12-04 09:50:01|02681|8162|/equities/mbia-inc|R2000VALUE||USD|Financial|Insurance|United States|US55262C1009|89|Mbia Stock Price Today MBI Live Ticker - Investing.com|615.88M|615880000|11.32|362,186|73.09%|5.96-16.41|10.98-11.69|11.62|54406254|0.99|-|235M|235000000|-7.52|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-1.54|-0.425|29M|12.3M|2021-08-04|Aug 04, 2021|06/2021|0.76|-0.47|14M|12.5M|2021-05-10|May 10, 2021|03/2021|-2.36|-0.45|20M|12M|2021-03-01|Mar 01, 2021|12/2020|-0.74|-0.4067|18M|12.95M|2020-11-09|Nov 09, 2020|09/2020|-0.34|-0.305|16M|12M|2020-08-05|Aug 05, 2020|06/2020|-1.15|-0.34|19M|14.2M|2020-05-11|May 11, 2020|03/2020|-0.65|-0.21|20M|18.15M|2020-02-27|Feb 27, 2020|12/2019|-1.25|-0.23|20M|19.8M 2021-12-04 09:50:04|02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US38741L1070|0|Granite Point Mortgage Trust Inc Stock Price Today GPMT Live Ticker - Investing.com|649.24M|649240000|12.07|275,883|21.06%|9.05-15.91|12-12.31|12.32|53789465|1.51|8.93|206.75M|206750000|1.38|1.00|8.12%|Feb 09, 2022|2022-02-09||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.09|0.1043|22.1M|30.35M|2021-08-09|Aug 09, 2021|06/2021|0.29|0.3201|22.78M|26.15M|2021-05-06|May 06, 2021|03/2021|0.38|0.2807|27.77M|25.56M|2021-03-04|Mar 04, 2021|12/2020|0.33|0.2734|27.38M|27.05M|2020-11-09|Nov 09, 2020|09/2020|0.27|0.1778|33.83M|40.78M|2020-08-10|Aug 10, 2020|06/2020|0.25|0.26|34.38M|39.17M|2020-05-11|May 11, 2020|03/2020|0.32|0.35|29.19M|3.65M|2020-03-02|Mar 02, 2020|12/2019|0.34|0.37|28.52M|47.1M 2021-12-04 09:50:08|02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US7296401026|34|Plymouth Industrial REIT Inc Stock Price Today PLYM Live Ticker - Investing.com|1.03B|1030000000|29.29|277,578|113.02%|13.22-30.9|29.02-30.26|29.91|35112973|1.28|-|130.7M|130700000|-0.95|0.84|2.81%|Mar 11, 2022|2022-03-11||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.22|-0.16|35.96M|34.31M|2021-08-06|Aug 06, 2021|06/2021|-0.25|-0.19|32.86M|32.77M|2021-05-07|May 07, 2021|03/2021|-0.24|-0.2267|31.92M|30.5M|2021-02-26|Feb 26, 2021|12/2020|-0.24|-0.24|29.97M|27.26M|2020-11-06|Nov 06, 2020|09/2020|-0.36|-0.34|27.52M|25.57M|2020-08-06|Aug 06, 2020|06/2020|-0.49|-0.48|26.14M|24.57M|2020-05-08|May 08, 2020|03/2020|-0.53|-0.43|26.23M|20.07M|2020-02-27|Feb 27, 2020|12/2019|-0.44|-0.38|22.48M|20.32M 2021-12-04 09:50:11|02684|100226|/equities/cara-therapeutic|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US1407551092|84|Cara Therapeutic Stock Price Today CARA Live Ticker - Investing.com|658.08M|658080000|12.31|710,954|-18.1%|11.26-29.61|12.22-13.02|12.89|53458679|1.09|28.07|134.3M|134300000|0.44|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.02|-0.3863|20.27M|15.59M|2021-08-09|Aug 09, 2021|06/2021|-0.61|-0.5483|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.47|-0.5733|1.94M|3.03M|2021-02-25|Feb 25, 2021|12/2020|1.59|0.3643|112.09M|5.98M|2020-11-09|Nov 09, 2020|09/2020|-0.35|-0.5971|9.27M|4.73M|2020-08-10|Aug 10, 2020|06/2020|-0.54|-0.67|5.63M|5.01M|2020-05-11|May 11, 2020|03/2020|-0.62|-0.6|8.09M|4.71M|2020-02-27|Feb 27, 2020|12/2019|-0.61|-0.66|4.51M|5.39M 2021-12-04 09:50:15|02685|16088|/equities/flushing-financial|R2000VALUE||USD|Financial|Banks|United States|US3438731057|520|Flushing Stock Price Today FFIC Live Ticker - Investing.com|740.12M|740120000|24.16|106,322|60.96%|15.54-25.22|23.95-24.45|24.31|30633954|0.81|11.35|142.35M|142350000|2.13|0.84|3.46%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.88|0.645|64.23M|63.87M|2021-07-27|Jul 27, 2021|06/2021|0.73|0.65|57.83M|64.4M|2021-04-27|Apr 27, 2021|03/2021|0.54|0.47|67.2M|61.27M|2021-01-28|Jan 28, 2021|12/2020|0.58|0.4167|54.55M|55.26M|2020-10-27|Oct 27, 2020|09/2020|0.56|0.38|51.28M|52.12M|2020-07-21|Jul 21, 2020|06/2020|0.36|0.24|62.45M|44.75M|2020-04-28|Apr 28, 2020|03/2020|0.19|0.2|37.96M|44.15M|2020-01-30|Jan 30, 2020|12/2019|0.41|0.42|46.22M|43.45M 2021-12-04 09:50:18|02686|21041|/equities/rite-aid-corp|R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US7677548726|50000|Rite Aid Stock Price Today RAD Live Ticker - Investing.com|650.37M|650370000|12.00|1,716,381|-17.18%|11.5-32.48|11.6-12.06|11.98|54197263|0.85|-|24.31B|24310000000|-2.36|N/A|N/A|Dec 23, 2021|2021-12-23||||||||||33|2021-09-23|Sep 23, 2021|08/2021|-0.41|-0.4802|6.11B|6.21B|2021-06-24|Jun 24, 2021|05/2021|0.38|0.2798|6.16B|6.2B|2021-04-15|Apr 15, 2021|02/2021|-0.78|-1.14|5.92B|5.84B|2020-12-17|Dec 17, 2020|11/2020|0.4|0.0084|6.12B|5.84B|2020-09-24|Sep 24, 2020|08/2020|0.25|0.0072|5.98B|5.75B|2020-06-25|Jun 25, 2020|05/2020|-0.04|-0.38|6.03B|5.61B|2020-04-16|Apr 16, 2020|02/2020|-0.37|-0.15|5.73B|5.59B|2019-12-19|Dec 19, 2019|11/2019|0.54|0.07|5.46B|5.42B 2021-12-04 09:50:21|02687|7996|/equities/manitowoc-co.|R2000VALUE||USD|Industrials|Machinery|United States|US5635714059|4200|Manitowoc Stock Price Today MTW Live Ticker - Investing.com|680.85M|680850000|19.43|240,308|70.59%|11.62-28.32|19.04-19.81|19.44|35041379|2.26|42.25|1.65B|1650000000|0.46|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.06|0.1069|404.5M|456.57M|2021-08-05|Aug 05, 2021|06/2021|0.6|0.0938|463.6M|378.99M|2021-05-05|May 05, 2021|03/2021|-0.09|0.0001|354.3M|341.6M|2021-02-09|Feb 09, 2021|12/2020|0.19|0.0894|430.3M|435.72M|2020-11-04|Nov 04, 2020|09/2020|0.1|-0.2931|355.6M|312.59M|2020-08-05|Aug 05, 2020|06/2020|-0.47|-0.58|328.3M|279.8M|2020-05-07|May 07, 2020|03/2020|-0.18|-0.08|329.2M|357.69M|2020-02-06|Feb 06, 2020|12/2019|0.35|0.29|463.4M|493.27M 2021-12-04 09:50:25|02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US41165Y1001|633|HarborOne Bancorp Inc Stock Price Today HONE Live Ticker - Investing.com|704.16M|704160000|14.14|151,886|36.82%|10.33-15.42|14.03-14.5|14.42|49798890|0.8|11.73|115.41M|115410000|1.21|0.20|1.39%|Jan 31, 2022|2022-01-31||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.24|0.2333|54.81M|55.84M|2021-07-27|Jul 27, 2021|06/2021|0.27|0.3367|54.23M|57.89M|2021-04-27|Apr 27, 2021|03/2021|0.37|0.3|69.86M|69.9M|2021-01-28|Jan 28, 2021|12/2020|0.33|0.2175|69.93M|68.02M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.1725|75.63M|59.96M|2020-07-23|Jul 23, 2020|06/2020|0.19|0.05|68.09M|44.75M|2020-04-27|Apr 27, 2020|03/2020|0.09|0.08|45.57M|26.52M|2020-01-27|Jan 27, 2020|12/2019|0.08|0.09|46.47M|28.17M 2021-12-04 09:50:28|02689|102896|/equities/first-midil|R2000VALUE||USD|Financial|Banks|United States|US3208661062|960|First Mid Illinois Bancshares Inc Stock Price Today FMBH Live Ticker - Investing.com|764.42M|764420000|42.26|25,165|35.02%|31.77-45.84|41.3-42.49|43|18088455|0.91|15.48|130.53M|130530000|2.73|0.85|1.98%|Jan 27, 2022|2022-01-27||||||||||24|2021-10-28|Oct 28, 2021|09/2021|1.01|0.905|62.51M|61.51M|2021-07-29|Jul 29, 2021|06/2021|0.68|0.728|61.03M|57.15M|2021-04-28|Apr 28, 2021|03/2021|0.24|0.4167|54.51M|54.69M|2021-01-28|Jan 28, 2021|12/2020|0.81|0.7217|48.99M|48.27M|2020-10-29|Oct 29, 2020|09/2020|0.69|0.656|46.1M|46.4M|2020-07-30|Jul 30, 2020|06/2020|0.6|0.45|45.47M|44.11M|2020-04-30|Apr 30, 2020|03/2020|0.6|0.63|46.38M|46.27M|2020-01-23|Jan 23, 2020|12/2019|0.72|0.69|45.86M|44.27M 2021-12-04 09:50:32|02690|15684|/equities/career-education|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US71363P1066|3625|Career Stock Price Today PRDO Live Ticker - Investing.com|726.99M|726990000|10.37|478,579|-12.27%|9.65-14.05|10.09-10.43|10.26|70105521|1.11|6.60|704.34M|704340000|1.57|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.39|0.38|174M|170.99M|2021-08-05|Aug 05, 2021|06/2021|0.37|0.395|175.54M|178.33M|2021-05-06|May 06, 2021|03/2021|0.43|0.42|183.64M|180.58M|2021-02-24|Feb 24, 2021|12/2020|0.38|0.34|171.16M|171.56M|2020-11-05|Nov 05, 2020|09/2020|0.56|0.34|169.13M|173.4M|2020-08-06|Aug 06, 2020|06/2020|0.4|0.37|176.04M|173.57M|2020-05-07|May 07, 2020|03/2020|0.41|0.38|170.99M|161.63M|2020-02-19|Feb 19, 2020|12/2019|0.38|0.28|158.45M|149.73M 2021-12-04 09:50:35|02691|16900|/equities/preferred-bank|R2000VALUE||USD|Financial|Banks|United States|US7403674044|266|Preferred Bank Stock Price Today PFBC Live Ticker - Investing.com|976.05M|976050000|66.50|60,054|71.7%|40.56-72.58|65.82-68.9|68.66|14677415|1.39|11.07|108.51M|108510000|6.01|1.52|2.21%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.76|1.62|50.54M|50.16M|2021-07-20|Jul 20, 2021|06/2021|1.44|1.48|45.01M|48.77M|2021-04-20|Apr 20, 2021|03/2021|1.42|1.36|46.69M|47.34M|2021-01-25|Jan 25, 2021|12/2020|1.4|1.18|47.42M|46.4M|2020-10-19|Oct 19, 2020|09/2020|1.15|1.05|45.72M|45.25M|2020-07-21|Jul 21, 2020|06/2020|1.03|0.98|43.61M|43.3M|2020-04-22|Apr 22, 2020|03/2020|1.08|1.02|43.46M|41.52M|2020-01-22|Jan 22, 2020|12/2019|1.31|1.25|42.29M|42.65M 2021-12-04 09:50:38|02692|15627|/equities/camden-national|R2000VALUE||USD|Financial|Banks|United States|US1330341082|609|Camden Stock Price Today CAC Live Ticker - Investing.com|690.05M|690050000|46.47|29,387|30.28%|34.63-50.94|46.28-46.96|46.85|14849347|0.9|9.87|96.07M|96070000|4.71|1.44|3.07%|Feb 01, 2022|2022-02-01||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.9791|1.01|45.85M|44.96M|2021-07-27|Jul 27, 2021|06/2021|1.21|1.11|44.85M|46.71M|2021-04-27|Apr 27, 2021|03/2021|1.32|1.01|47.58M|45.73M|2021-01-26|Jan 26, 2021|12/2020|1.23|0.895|49.79M|44.79M|2020-10-27|Oct 27, 2020|09/2020|1.12|0.81|47.18M|45.9M|2020-07-28|Jul 28, 2020|06/2020|0.739|0.73|46.6M|44.04M|2020-04-28|Apr 28, 2020|03/2020|0.8988|0.69|43.23M|41.13M|2020-01-28|Jan 28, 2020|12/2019|0.9989|0.89|44.19M|42.11M 2021-12-04 09:50:42|02693|20695|/equities/koppers-holdings-inc|R2000VALUE||USD|Materials|Chemicals|United States|US50060P1066|2061|Koppers Stock Price Today KOP Live Ticker - Investing.com|659.22M|659220000|30.94|102,892|12.22%|26.24-39.44|30.26-31.28|30.72|21306315|2.02|8.25|1.67B|1670000000|3.72|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.01|1.23|424.8M|445.97M|2021-08-06|Aug 06, 2021|06/2021|1.41|1.36|441M|462.23M|2021-05-07|May 07, 2021|03/2021|1.02|0.596|407.5M|409.18M|2021-02-24|Feb 24, 2021|12/2020|0.75|0.706|393.1M|393.1M|2020-10-26|Oct 26, 2020|09/2020|1.64|1.29|437.5M|425.77M|2020-08-06|Aug 06, 2020|06/2020|1.27|1.27|436.6M|436.6M|2020-04-27|Apr 27, 2020|03/2020|0.47|0.56|401.9M|418.43M|2020-02-18|Feb 18, 2020|12/2019|0.29|0.46|393.2M|416.67M 2021-12-04 09:50:47|02694|8284|/equities/nabors-inds|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|BMG6359F1370|10000|Nabors Stock Price Today NBR Live Ticker - Investing.com|651.33M|651330000|79.03|141,751|38.7%|54.83-133.61|77.25-80.22|78.34|8241552|3.44|-|1.92B|1920000000|-78.99|0.75|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-15.79|-12.82|524.17M|504.1M|2021-07-27|Jul 27, 2021|06/2021|-26.59|-16.47|489.33M|472.86M|2021-04-28|Apr 28, 2021|03/2021|-20.16|-21.42|460.51M|450M|2021-02-23|Feb 23, 2021|12/2020|-16.46|-20.99|443.4M|418.59M|2020-11-03|Nov 03, 2020|09/2020|-23.42|-23.83|438.35M|444.19M|2020-07-28|Jul 28, 2020|06/2020|-22.13|-25.02|533.93M|524.59M|2020-05-05|May 05, 2020|03/2020|-56.72|-14.3|718.36M|704.02M|2020-02-20|Feb 20, 2020|12/2019|-12|-0.27|714.26M|746.4M 2021-12-04 09:50:50|02695|15907|/equities/digi--international|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2537981027|656|Digi Stock Price Today DGII Live Ticker - Investing.com|764.48M|764480000|22.22|124,121|29.94%|16.33-25.63|21.88-22.4|22.36|34405201|1.48|74.16|308.64M|308640000|0.3|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.13|0.0825|79.11M|77.2M|2021-08-04|Aug 04, 2021|06/2021|0.09|0.076|79.08M|77.16M|2021-05-05|May 05, 2021|03/2021|0.09|0.0833|77.3M|74.01M|2021-02-03|Feb 03, 2021|12/2020|-0.01|0.0617|73.15M|70.16M|2020-11-12|Nov 12, 2020|09/2020|0.15|0.0871|73.17M|72.04M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.03|70.34M|69.26M|2020-05-07|May 07, 2020|03/2020|0.07|0.07|73.45M|74.06M|2020-01-30|Jan 30, 2020|12/2019|0.01|0.01|62.32M|60.67M 2021-12-04 09:50:54|02696|16301|/equities/heritage-commerce|R2000VALUE||USD|Financial|Banks|United States|US4269271098|325|Heritage Commerce Stock Price Today HTBK Live Ticker - Investing.com|664.18M|664180000|11.02|141,560|27.99%|8.52-12.65|10.97-11.29|11.23|60270034|1.15|14.71|81.12M|81120000|0.75|0.52|4.63%|Jan 27, 2022|2022-01-27||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.23|0.21|40.59M|39.68M|2021-07-22|Jul 22, 2021|06/2021|0.15|0.178|37.05M|37.73M|2021-04-22|Apr 22, 2021|03/2021|0.19|0.18|37.26M|36.92M|2021-01-28|Jan 28, 2021|12/2020|0.19|0.182|36.26M|37.06M|2020-10-22|Oct 22, 2020|09/2020|0.19|0.168|36.76M|38.49M|2020-07-23|Jul 23, 2020|06/2020|0.18|0.12|37.02M|38.86M|2020-04-23|Apr 23, 2020|03/2020|0.03|0.13|41.77M|40.42M|2020-01-24|Jan 24, 2020|12/2019|0.1|0.17|41.62M|41.68M 2021-12-04 09:50:58|02697|21162|/equities/glatfelter|R2000VALUE||USD|Materials|Paper & Forest Products|United States|US3773201062|3300|Glatfelter Stock Price Today GLT Live Ticker - Investing.com|778.3M|778300000|17.48|155,882|8.84%|13.34-19.48|17.11-17.49|17.1|44525089|1.44|29.16|985.51M|985510000|0.59|0.56|3.27%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.21|0.2|279.65M|270M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.14|244.91M|242M|2021-05-04|May 04, 2021|03/2021|0.19|0.18|225.67M|224M|2021-02-04|Feb 04, 2021|12/2020|0.22|0.16|235.28M|229M|2020-11-09|Nov 09, 2020|09/2020|0.16|0.16|233.47M|225.16M|2020-08-04|Aug 04, 2020|06/2020|0.22|0.17|216.18M|201.67M|2020-05-05|May 05, 2020|03/2020|0.24|0.18|231.56M|234.06M|2020-02-06|Feb 06, 2020|12/2019|0.17|0.16|230.97M|227.16M 2021-12-04 09:51:01|02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US90346E1038|1613|US Silica Stock Price Today SLCA Live Ticker - Investing.com|695.75M|695750000|9.33|1,012,395|78.74%|5.52-15.38|9.2-10.09|9.57|74571246|3.24|-|1.05B|1050000000|-0.45|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-29|Oct 29, 2021|09/2021|-0.22|-0.2313|267.3M|271.75M|2021-07-29|Jul 29, 2021|06/2021|-0.12|-0.1475|317.3M|269.2M|2021-04-30|Apr 30, 2021|03/2021|-0.27|-0.28|234.42M|219.6M|2021-02-26|Feb 26, 2021|12/2020|-0.26|-0.3413|227.28M|189.73M|2020-10-29|Oct 29, 2020|09/2020|-0.15|-0.3435|176.47M|178.03M|2020-07-31|Jul 31, 2020|06/2020|-0.09|-0.53|172.54M|142.08M|2020-05-01|May 01, 2020|03/2020|-0.03|-0.42|269.6M|320.93M|2020-02-25|Feb 25, 2020|12/2019|-0.53|-0.55|339.06M|291.82M 2021-12-04 09:51:05|02699|21015|/equities/costamare-inc|R2000VALUE||USD|Industrials|Marine|United States|MHY1771G1026|1704|Costamare Stock Price Today CMRE Live Ticker - Investing.com|1.46B|1460000000|11.82|744,517|62.14%|7.26-16.72|11.57-12.02|11.87|123570035|1.44|5.40|628.86M|628860000|2.2|0.46|3.88%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.66|0.6556|209.23M|222.7M|2021-07-28|Jul 28, 2021|06/2021|0.47|0.4252|167.6M|162.77M|2021-06-01|Jun 01, 2021|03/2021|0.31|0.2809|127.7M|122.33M|2021-02-01|Feb 01, 2021|12/2020|0.27|0.2379|124.4M|121.63M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.2074|116.17M|115.14M|2020-07-27|Jul 27, 2020|06/2020|0.26|0.21|118.94M|118.05M|2020-04-29|Apr 29, 2020|03/2020|0.27|0.24|118M|123.8M|2020-01-28|Jan 28, 2020|12/2019|0.32|0.28|128.52M|123.17M 2021-12-04 09:51:10|02700|20620|/equities/clearwater-paper-corp|R2000VALUE||USD|Materials|Paper & Forest Products|United States|US18538R1032|3340|Clearwater Paper Stock Price Today CLW Live Ticker - Investing.com|701.29M|701290000|42.02|137,087|17.64%|27.3-45.81|41.01-42.16|41.45|16689336|1.2|-|1.74B|1740000000|-1.34|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.55|0.4867|450.5M|432M|2021-08-04|Aug 04, 2021|06/2021|-1.07|-1.48|406.4M|420.67M|2021-05-05|May 05, 2021|03/2021|0.69|0.8733|425.9M|435.33M|2021-02-25|Feb 25, 2021|12/2020|1.45|1.53|452.8M|456M|2020-11-03|Nov 03, 2020|09/2020|1.59|1.38|457.4M|461.62M|2020-08-04|Aug 04, 2020|06/2020|1.67|1.44|480.5M|477.27M|2020-05-05|May 05, 2020|03/2020|0.57|-0.01|477.9M|443.84M|2020-02-26|Feb 26, 2020|12/2019|0.37|0.16|435.5M|434.47M 2021-12-04 09:51:14|02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US48251K1007|0|KKR Real Estate Finance Trust Inc Stock Price Today KREF Live Ticker - Investing.com|1.26B|1260000000|20.77|445,492|12.64%|17.1-23.41|20.56-21.08|20.88|60823370|0.75|9.78|276.48M|276480000|2.14|1.72|8.24%|Feb 23, 2022|2022-02-23||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.62|0.4721|47.78M|41.41M|2021-07-26|Jul 26, 2021|06/2021|0.54|0.4889|41.55M|41.09M|2021-04-26|Apr 26, 2021|03/2021|0.55|0.5103|38.54M|33.33M|2021-02-16|Feb 16, 2021|12/2020|0.48|0.4836|35.62M|34.67M|2020-10-26|Oct 26, 2020|09/2020|0.58|0.4373|39.93M|31.06M|2020-08-03|Aug 03, 2020|06/2020|0.45|0.42|37.15M|48.09M|2020-04-28|Apr 28, 2020|03/2020|0.44|0.43|30.46M|51.23M|2020-02-19|Feb 19, 2020|12/2019|0.44|0.42|32.86M|29.42M 2021-12-04 09:51:18|02702|16884|/equities/pdf-solutions|R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US6932821050|423|PDF Solutions Stock Price Today PDFS Live Ticker - Investing.com|1.1B|1100000000|29.46|117,521|32.82%|16.44-33.78|29.36-30.57|30.19|37345264|1.37|-|103.54M|103540000|-1.3|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.06|0.025|29.56M|27.89M|2021-08-10|Aug 10, 2021|06/2021|-0.01|-0.0125|27.42M|26.19M|2021-05-06|May 06, 2021|03/2021|-0.05|-0.0333|24.2M|24.15M|2021-02-18|Feb 18, 2021|12/2020|-0.03|0.03|22.37M|24.11M|2020-11-05|Nov 05, 2020|09/2020|0.00|0.035|23.11M|22.67M|2020-08-06|Aug 06, 2020|06/2020|0.01|0.04|21.41M|22.3M|2020-05-07|May 07, 2020|03/2020|0.00|0.03|21.16M|22.45M|2020-02-13|Feb 13, 2020|12/2019|0.03|0.05|22.56M|22.16M 2021-12-04 09:51:23|02703|20304|/equities/quanex-building-products-corp|R2000VALUE||USD|Industrials|Building Products|United States|US7476191041|3767|Quanex Building Products Stock Price Today NX Live Ticker - Investing.com|745.71M|745710000|22.39|175,123|6.42%|20.32-29.02|22.13-22.74|22.26|33305388|1.54|34.35|1.04B|1040000000|0.65|0.32|1.44%|Mar 07, 2022|2022-03-07||||||||||32|2021-09-02|Sep 02, 2021|07/2021|0.42|0.438|279.88M|272.81M|2021-06-03|Jun 03, 2021|04/2021|0.43|0.298|270.36M|230.4M|2021-03-04|Mar 04, 2021|01/2021|0.27|0.064|230.15M|200.76M|2020-12-10|Dec 10, 2020|10/2020|0.67|0.46|255.4M|238.79M|2020-09-03|Sep 03, 2020|07/2020|0.34|0.08|212.1M|183.33M|2020-06-04|Jun 04, 2020|04/2020|0.19|0.05|187.48M|187.04M|2020-03-05|Mar 05, 2020|01/2020|0.04|-0.06|196.6M|189.17M|2019-12-11|Dec 11, 2019|10/2019|0.42|0.38|240.37M|240.45M 2021-12-04 09:51:27|02704|1080117|/equities/corepoint-lodging|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US21872L1044|32|CorePoint Lodging Inc Stock Price Today CPLG Live Ticker - Investing.com|894.79M|894790000|15.310|483,689|111.76%|6.08-18.15|15.28-15.4|15.35|58445063|1.94|-|463M|463000000|-0.53|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||18|2021-11-08|Nov 08, 2021|09/2021|0.28|-0.21|142M|145M|2021-08-05|Aug 05, 2021|06/2021|0.48|-0.5317|138M|143M|2021-05-06|May 06, 2021|03/2021|-0.54|-0.8563|97M|96.65M|2021-03-11|Mar 11, 2021|12/2020|-0.74|-0.865|86M|92.17M|2020-11-05|Nov 05, 2020|09/2020|-0.14|-0.9183|107M|108M|2020-08-10|Aug 10, 2020|06/2020|-1.89|-1.36|72M|55.5M|2020-05-20|May 20, 2020|03/2020|-0.37|-0.74|146M|146.93M|2020-03-12|Mar 12, 2020|12/2019|-2.73|-0.87|170M|166.1M 2021-12-04 09:51:30|02705|1122391|/equities/cleanspark|R2000VALUE||USD|Information Technology|Software|United States|US18452B2097|59|CleanSpark Inc Stock Price Today CLSK Live Ticker - Investing.com|498.19M|498190000|13.65|1,706,037|25.81%|10.4-42.6|13.31-16.15|16.02|36497354|3.99|-|24.25M|24250000|-1|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||15|2021-08-17|Aug 17, 2021|06/2021|-0.49|-0.3153|11.92M|11.92M|2021-05-06|May 06, 2021|03/2021|0.28|-0.0221|8.1M|8.76M|2021-02-12|Feb 12, 2021|12/2020|-0.03|-0.12|2.28M|2.26M|2020-12-17|Dec 17, 2020|09/2020|-0.76|-0.24|1.98M|2.13M|2020-09-02|Sep 02, 2020|06/2020|-0.77|-0.77|3.44M|3.44M|2020-05-12|May 12, 2020|03/2020|-1.13|-1.06|3.66M|2.31M|2020-02-11|Feb 11, 2020|12/2019|-0.4|-1.14|976.82K|775K|2019-12-17|Dec 17, 2019|09/2019|-2.84|-1.7|2.32M|2.24M 2021-12-04 09:51:35|02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US89421B1098|16374|TravelCenters of America LLC Stock Price Today TA Live Ticker - Investing.com|736.85M|736850000|50.54|147,324|52.5%|22-64.58|49.76-53.31|52.47|14579621|2.05|19.01|8.12B|8120000000|2.66|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.52|1.17|1.94B|1.95B|2021-08-02|Aug 02, 2021|06/2021|2.02|0.1777|1.83B|1.75B|2021-05-03|May 03, 2021|03/2021|-0.4|-0.7174|1.53B|1.41B|2021-02-25|Feb 25, 2021|12/2020|-0.42|-0.2107|1.29B|1.21B|2020-11-04|Nov 04, 2020|09/2020|0.61|0.2547|1.27B|1.31B|2020-08-05|Aug 05, 2020|06/2020|0.26|0.68|986.1M|913.02M|2020-05-05|May 05, 2020|03/2020|-2.23|-0.68|1.3B|1.4B|2020-02-25|Feb 25, 2020|12/2019|5.29|5.57|1.52B|1.52B 2021-12-04 09:51:40|02707|16299|/equities/healthstream|R2000VALUE||USD|Services|Schools|United States|US42222N1037|1037|HealthStream Stock Price Today HSTM Live Ticker - Investing.com|749.29M|749290000|23.74|76,231|21.31%|19.53-31.11|23.21-23.94|23.91|31562193|0.37|104.84|254.2M|254200000|0.23|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.05|-0.01|64.09M|62.89M|2021-07-26|Jul 26, 2021|06/2021|0.08|-0.035|64.82M|60.62M|2021-04-26|Apr 26, 2021|03/2021|0.07|-0.0267|63.47M|59.01M|2021-02-22|Feb 22, 2021|12/2020|0.0536|0.052|61.82M|59.08M|2020-10-26|Oct 26, 2020|09/2020|0.08|0.0433|60.88M|57.94M|2020-07-27|Jul 27, 2020|06/2020|0.11|0.01|60.55M|58.23M|2020-04-27|Apr 27, 2020|03/2020|0.22|0.13|61.57M|63.09M|2020-02-18|Feb 18, 2020|12/2019|0.11|0.06|62.7M|62.49M 2021-12-04 09:51:43|02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US04013V1089|0|Ares Commercial RE Stock Price Today ACRE Live Ticker - Investing.com|695.91M|695910000|14.82|355,566|25.81%|11.14-16.98|14.71-15.1|15.04|46957599|1.36|9.90|140.55M|140550000|1.52|1.32|8.78%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.37|0.3397|27.2M|24.94M|2021-07-30|Jul 30, 2021|06/2021|0.37|0.349|23.53M|22.67M|2021-05-04|May 04, 2021|03/2021|0.4|0.3565|20.1M|21.07M|2021-02-18|Feb 18, 2021|12/2020|0.41|0.3361|21.21M|19.27M|2020-10-29|Oct 29, 2020|09/2020|0.31|0.2534|22.37M|17.35M|2020-08-06|Aug 06, 2020|06/2020|0.29|0.26|17.98M|19.22M|2020-05-08|May 08, 2020|03/2020|-0.54|0.11|21.13M|12.58M|2020-02-20|Feb 20, 2020|12/2019|0.33|0.34|21.58M|21.1M 2021-12-04 09:51:47|02709|16797|/equities/orthofix-internat|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US68752M1080|1036|Orthofix Stock Price Today OFIX Live Ticker - Investing.com|597.1M|597100000|30.24|79,396|-16.56%|29.66-48.5|30.03-31.66|31.35|19745269|1.08|-|457.03M|457030000|-0.77|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.1|0.1225|112.43M|113.31M|2021-08-06|Aug 06, 2021|06/2021|0.32|0.11|121.39M|108.34M|2021-04-30|Apr 30, 2021|03/2021|0.17|0.021|105.59M|95.61M|2021-02-26|Feb 26, 2021|12/2020|0.44|0.1994|117.62M|118M|2020-11-05|Nov 05, 2020|09/2020|0.31|-0.3134|110.99M|86.59M|2020-08-06|Aug 06, 2020|06/2020|-0.59|-0.89|73.14M|50.87M|2020-05-08|May 08, 2020|03/2020|0.09|0.11|104.82M|105.86M|2020-02-24|Feb 24, 2020|12/2019|0.51|0.58|121.49M|123M 2021-12-04 09:51:51|02710|39144|/equities/mrc-global|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US55345K1034|2500|MRC Global Stock Price Today MRC Live Ticker - Investing.com|586.1M|586100000|7.090|908,930|16.8%|6.25-12.21|6.985-7.32|7.2|82666252|2.48|-|2.56B|2560000000|-0.47|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.09|0.065|685M|704.68M|2021-07-29|Jul 29, 2021|06/2021|0.08|0.0371|686M|660.74M|2021-04-27|Apr 27, 2021|03/2021|-0.07|-0.0814|609M|565.67M|2021-02-11|Feb 11, 2021|12/2020|-0.05|-0.1037|579M|548.06M|2020-10-28|Oct 28, 2020|09/2020|-0.1|-0.1694|585M|566.64M|2020-07-28|Jul 28, 2020|06/2020|-0.1|-0.21|602M|587.81M|2020-04-28|Apr 28, 2020|03/2020|0.04|-0.07|794M|764.83M|2020-02-13|Feb 13, 2020|12/2019|-0.14|0.06|766M|853.61M 2021-12-04 09:51:55|02711|15910|/equities/diamond-hill-inve|R2000VALUE||USD|Financial|Capital Markets|United States|US25264R2076|126|Diamond Hill Stock Price Today DHIL Live Ticker - Investing.com|612.49M|612490000|193.11|7,399|28.36%|138.68-234.84|190.82-196.48|194.97|3171695|1.06|8.70|174.17M|174170000|22.19|4.00|2.05%|Feb 24, 2022|2022-02-24||||||||||30|2021-10-26|Oct 26, 2021|09/2021|8.03|--|55.05M|--|2021-07-28|Jul 28, 2021|06/2021|4.44|--|45.07M|--|2021-04-27|Apr 27, 2021|03/2021|4.34|--|39.01M|--|2021-02-25|Feb 25, 2021|12/2020|4.54|--|35.04M|--|2020-10-27|Oct 27, 2020|09/2020|3.3|--|31.2M|--|2020-08-05|Aug 05, 2020|06/2020|3.79|--|28.25M|--|2020-04-27|Apr 27, 2020|03/2020|0.47|--|31.93M|--|2020-02-27|Feb 27, 2020|12/2019|3.99|--|35.91M|-- 2021-12-04 09:51:58|02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US1244111092|918|Byline Bancorp Inc Stock Price Today BY Live Ticker - Investing.com|997.47M|997470000|26.45|127,867|69.23%|14.59-28.49|26.24-26.98|26.93|37711380|1.35|11.91|163.58M|163580000|2.26|0.36|1.34%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.69|0.562|78.34M|75.25M|2021-07-29|Jul 29, 2021|06/2021|0.77|0.4625|79.18M|71.93M|2021-04-29|Apr 29, 2021|03/2021|0.57|0.3629|72.38M|69.67M|2021-01-28|Jan 28, 2021|12/2020|0.38|0.2716|73.71M|69.53M|2020-10-22|Oct 22, 2020|09/2020|0.34|0.2063|75.78M|64.9M|2020-07-23|Jul 23, 2020|06/2020|0.24|0.04|65.4M|60.83M|2020-04-30|Apr 30, 2020|03/2020|0.09|0.27|62M|65.43M|2020-01-23|Jan 23, 2020|12/2019|0.42|0.38|68.43M|68.67M 2021-12-04 09:52:02|02713|30655|/equities/preferred-apartment-communities|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US74039L1035|402|Preferred Apt. Communities Stock Price Today APTS Live Ticker - Investing.com|695.12M|695120000|13.17|362,623|56.97%|7.04-14.56|13.04-13.56|13.39|52780422|1.15|-|466.54M|466540000|-3.07|0.70|5.23%|Feb 28, 2022|2022-02-28||||||||||29|2021-11-08|Nov 08, 2021|09/2021|-0.92|-1.11|111.01M|112.06M|2021-08-09|Aug 09, 2021|06/2021|-0.64|-0.77|118.71M|114.38M|2021-05-10|May 10, 2021|03/2021|-0.73|-0.705|115.7M|115.49M|2021-03-01|Mar 01, 2021|12/2020|-0.77|-0.76|121.12M|119.08M|2020-11-09|Nov 09, 2020|09/2020|-0.79|-0.76|126.7M|121.66M|2020-08-10|Aug 10, 2020|06/2020|-1.06|-0.76|123.28M|121.29M|2020-05-11|May 11, 2020|03/2020|-4.44|-0.76|131.1M|121.42M|2020-02-24|Feb 24, 2020|12/2019|-0.71|-0.69|124.87M|119.53M 2021-12-04 09:52:05|02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||USD|Communication Services|Media|United States|US00791N1028|40000|Advantage Solutions Inc Stock Price Today ADV Live Ticker - Investing.com|2.37B|2370000000|7.45|205,877|-29.58%|6.95-13.9|7.34-7.71|7.41|318573566|-|-|5.73B|5730000000|-0.35|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||10|2021-11-09|Nov 09, 2021|09/2021|0.19|0.195|928.76M|943.8M|2021-08-09|Aug 09, 2021|06/2021|0.125|0.1238|849.95M|799.04M|2021-05-10|May 10, 2021|03/2021|0.14|0.1068|791.01M|694.4M|2021-03-16|Mar 16, 2021|12/2020|0.1645|0.19|850.39M|818.91M|2020-11-16|Nov 16, 2020|09/2020|0.2097|0.21|784.35M|784.35M|2020-09-02|Sep 02, 2020|06/2020|0.1469|--|641.54M|--|2020-05-13|May 13, 2020|03/2020|0.02|--|3.16B|--|2020-03-30|Mar 30, 2020|12/2019|0.02|--|3.79B|-- 2021-12-04 09:52:09|02715|1080084|/equities/brightview-holdings|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US10948C1071|19350|BrightView Holdings Stock Price Today BV Live Ticker - Investing.com|1.41B|1410000000|13.46|279,024|0.3%|13.22-19.17|13.21-13.84|13.61|104913000|1.43|39.89|2.55B|2550000000|0.34|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||16|2021-11-17|Nov 17, 2021|09/2021|0.38|0.4128|673.7M|654.25M|2021-08-05|Aug 05, 2021|06/2021|0.44|0.4298|673.6M|650.07M|2021-05-06|May 06, 2021|03/2021|0.26|0.1111|651.9M|578.84M|2021-02-04|Feb 04, 2021|12/2020|0.12|0.0844|554.4M|539.27M|2020-11-18|Nov 18, 2020|09/2020|0.37|0.3688|608.1M|600.29M|2020-08-05|Aug 05, 2020|06/2020|0.42|0.34|608.1M|620.94M|2020-05-07|May 07, 2020|03/2020|0.02|0.02|559.1M|581.2M|2020-02-06|Feb 06, 2020|12/2019|0.1|0.09|570.7M|548.36M 2021-12-04 09:52:12|02716|103919|/equities/timkensteel-corp|R2000VALUE||USD|Materials|Metals & Mining|United States|US8873991033|2000|Timkensteel Corp Stock Price Today TMST Live Ticker - Investing.com|662.17M|662170000|14.33|638,498|181.53%|4.53-17.73|14.18-14.81|14.5|46208470|1.96|7.87|1.16B|1160000000|1.84|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.04|0.69|343.7M|330.2M|2021-08-05|Aug 05, 2021|06/2021|0.96|0.62|327.3M|326.4M|2021-05-06|May 06, 2021|03/2021|0.43|0.245|273.6M|244.9M|2021-02-25|Feb 25, 2021|12/2020|0.01|-0.18|211.2M|216.8M|2020-10-29|Oct 29, 2020|09/2020|-0.38|-0.24|205.9M|169.7M|2020-08-06|Aug 06, 2020|06/2020|-0.31|-0.82|154M|205M|2020-05-07|May 07, 2020|03/2020|-0.25|-0.23|259.7M|255.65M|2020-02-20|Feb 20, 2020|12/2019|-0.61|-0.52|226.9M|224.6M 2021-12-04 09:52:16|02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US08579X1019|347|Berry Petroleum Corp Stock Price Today BRY Live Ticker - Investing.com|626.46M|626460000|7.830|470,357|100.77%|3.59-10.645|7.76-8.19|8.07|80007149|2.79|-|398.23M|398230000|-1.11|0.24|2.97%|Mar 09, 2022|2022-03-09||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.14|0.1326|143.41M|141.68M|2021-08-03|Aug 03, 2021|06/2021|-0.08|-0.0787|99.25M|112.37M|2021-05-04|May 04, 2021|03/2021|0.07|-0.0656|94.2M|121.37M|2021-02-23|Feb 23, 2021|12/2020|0.11|0.165|61.37M|132.96M|2020-11-03|Nov 03, 2020|09/2020|0.17|0.187|89.75M|137.25M|2020-08-04|Aug 04, 2020|06/2020|0.06|0.22|33.45M|137.55M|2020-05-06|May 06, 2020|03/2020|0.23|0.26|339.27M|151.19M|2020-02-27|Feb 27, 2020|12/2019|0.41|0.42|118.13M|169.93M 2021-12-04 09:52:20|02718|100205|/equities/amark-preci|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US00181T1079|347|Amark Preci Stock Price Today AMRK Live Ticker - Investing.com|697.59M|697590000|61.45|110,650|115.84%|25.08-80.93|59.5-63.81|63.29|11352110|-0.45|3.74|7.76B|7760000000|16.43|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||28|2021-11-04|Nov 04, 2021|09/2021|2.17|1.58|2.01B|2.17B|2021-09-09|Sep 09, 2021|06/2021|4.28|1.64|2.18B|1.98B|2021-05-12|May 12, 2021|03/2021|8.84|2.88|2.05B|1.65B|2021-02-09|Feb 09, 2021|12/2020|1.16|1.03|1.52B|1.43B|2020-11-10|Nov 10, 2020|09/2020|3.09|1.1|1.87B|1.37B|2020-09-10|Sep 10, 2020|06/2020|2.49|0.83|1.67B|1.11B|2020-05-07|May 07, 2020|03/2020|1.61|0.16|1.26B|1.28B|2020-02-06|Feb 06, 2020|12/2019|0.17|0.09|1.06B|1.16B 2021-12-04 09:52:24|02719|995702|/equities/anaptysbio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0327241065|94|AnaptysBio Inc Stock Price Today ANAB Live Ticker - Investing.com|830.74M|830740000|30.20|174,761|22.86%|17.72-37.89|29.87-31.72|31.67|27507922|0.16|98.13|122.17M|122170000|0.31|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.24|-0.8503|20.89M|6.65M|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.1028|30.03M|28.88M|2021-05-04|May 04, 2021|03/2021|-0.66|-0.6883|11.25M|9.39M|2021-02-25|Feb 25, 2021|12/2020|1.2|1.94|60M|80M|2020-11-04|Nov 04, 2020|09/2020|-0.87|-0.7217|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.79|-0.75|0.00|1.88M|2020-05-06|May 06, 2020|03/2020|-0.3|-0.63|15M|7.71M|2020-03-02|Mar 02, 2020|12/2019|-0.75|-1.2|3M|2.25M 2021-12-04 09:52:28|02720|16445|/equities/kelly-services-(a)|R2000VALUE||USD|Industrials|Professional Services|United States|US4881522084|7100|Kelly Services A Stock Price Today KELYA Live Ticker - Investing.com|653.86M|653860000|16.60|144,353|-23.89%|15.99-26.98|15.89-17.22|16.71|39389440|1.17|6.12|4.9B|4900000000|2.71|0.20|1.20%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.25|0.2625|1.2B|1.24B|2021-08-12|Aug 12, 2021|06/2021|0.49|0.3375|1.26B|1.26B|2021-05-13|May 13, 2021|03/2021|0.12|0.1375|1.21B|1.18B|2021-02-18|Feb 18, 2021|12/2020|0.41|0.27|1.24B|1.14B|2020-11-05|Nov 05, 2020|09/2020|0.29|0.1025|1.04B|1.05B|2020-08-06|Aug 06, 2020|06/2020|0.51|-0.11|975.3M|998.84M|2020-05-04|May 04, 2020|03/2020|0.2|0.31|1.26B|1.31B|2020-02-13|Feb 13, 2020|12/2019|0.67|0.54|1.34B|1.35B 2021-12-04 09:52:34|02721|24354|/equities/unitil-corp|R2000VALUE||USD|Utilities|Multi-Utilities|United States|US9132591077|513|UNITIL Stock Price Today UTL Live Ticker - Investing.com|670.07M|670070000|41.95|58,931|-1.64%|38.02-59.32|41.51-42.58|41.64|15973019|0.58|17.88|450.4M|450400000|2.33|1.52|3.65%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.00|0.00|98M|95.67M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.2|97M|90.64M|2021-05-04|May 04, 2021|03/2021|1.26|1.16|138.8M|145.94M|2021-02-02|Feb 02, 2021|12/2020|0.9|0.81|116.9M|130.32M|2020-10-29|Oct 29, 2020|09/2020|0.02|0.1367|87.4M|91.51M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.22|83.9M|88.95M|2020-04-30|Apr 30, 2020|03/2020|1.02|1.02|130.4M|144.5M|2020-01-30|Jan 30, 2020|12/2019|0.77|0.79|116.4M|127.81M 2021-12-04 09:52:39|02722|21245|/equities/cpb-inc|R2000VALUE||USD|Financial|Banks|United States|US1547604090|793|CPB Stock Price Today CPF Live Ticker - Investing.com|779.73M|779730000|27.88|122,880|62.38%|17.22-29.15|27.65-28.18|27.81|27967388|1.26|11.26|132.71M|132710000|2.47|1.00|3.60%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.74|0.58|66.34M|63.58M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.555|62.59M|61.85M|2021-04-28|Apr 28, 2021|03/2021|0.64|0.4875|60.52M|62.57M|2021-01-27|Jan 27, 2021|12/2020|0.43|0.3475|65.53M|60.18M|2020-10-28|Oct 28, 2020|09/2020|0.24|0.2925|60.68M|60.73M|2020-07-29|Jul 29, 2020|06/2020|0.35|0.22|59.95M|58.4M|2020-04-22|Apr 22, 2020|03/2020|0.29|0.29|56.72M|56.6M|2020-01-29|Jan 29, 2020|12/2019|0.5|0.49|57.7M|56.04M 2021-12-04 09:52:41|02723|16218|/equities/great-southern-ba|R2000VALUE||USD|Financial|Banks|United States|US3909051076|1200|Great Southern Bancorp Stock Price Today GSBC Live Ticker - Investing.com|764.03M|764030000|57.28|29,655|20.21%|47.22-60.54|57.06-58.42|57.81|13338563|0.9|10.22|119.48M|119480000|5.6|1.44|2.49%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.49|1.32|54.72M|53.59M|2021-07-21|Jul 21, 2021|06/2021|1.46|1.27|54.27M|53.24M|2021-04-21|Apr 21, 2021|03/2021|1.36|1.12|53.83M|52.13M|2021-01-25|Jan 25, 2021|12/2020|1.28|0.9767|54.54M|52.57M|2020-10-21|Oct 21, 2020|09/2020|0.96|0.75|53.63M|52.62M|2020-07-20|Jul 20, 2020|06/2020|0.93|0.55|51.72M|50.7M|2020-04-20|Apr 20, 2020|03/2020|1.04|0.95|52.31M|50.62M|2020-01-21|Jan 21, 2020|12/2019|1.24|1.25|52.64M|52.74M 2021-12-04 09:52:44|02724|16906|/equities/peapack-gladstone|R2000VALUE||USD|Financial|Banks|United States|US7046991078|501|Peapack-Gladstone Stock Price Today PGC Live Ticker - Investing.com|593.92M|593920000|33.56|51,772|50.49%|21.24-36.39|33.44-34.13|33.84|17697286|1.22|14.53|115.22M|115220000|2.31|0.20|0.59%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-28|Oct 28, 2021|09/2021|0.74|0.725|52.99M|52.63M|2021-07-28|Jul 28, 2021|06/2021|0.74|0.6625|51.52M|49.33M|2021-04-29|Apr 29, 2021|03/2021|0.67|0.58|49.61M|46.69M|2021-02-01|Feb 01, 2021|12/2020|0.4385|0.4425|46.14M|44.72M|2020-10-28|Oct 28, 2020|09/2020|0.71|0.565|52.36M|50.97M|2020-07-29|Jul 29, 2020|06/2020|0.43|0.33|44.6M|45.28M|2020-05-05|May 05, 2020|03/2020|0.07|0.54|46.07M|45.95M|2020-01-29|Jan 29, 2020|12/2019|0.64|0.63|46.44M|45.54M 2021-12-04 09:52:47|02725|1012042|/equities/boston-omaha-corp|R2000VALUE||USD|Communication Services|Media|United States|US1010441053|215|Boston Omaha Corp Stock Price Today BOMN Live Ticker - Investing.com|828.7M|828700000|27.95|136,118|20.16%|22.27-49.92|27.49-28.99|28.74|29649512|0.35|8.87|53.12M|53120000|3.15|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.89|0.01|14.5M|14.64M|2021-08-13|Aug 13, 2021|06/2021|0.29|-0.02|14.18M|13.55M|2021-05-24|May 24, 2021|03/2021|3.09|--|13.21M|13.37M|2021-03-29|Mar 29, 2021|12/2020|0.8|0.05|11.24M|11.83M|2020-11-09|Nov 09, 2020|09/2020|0.13|-0.06|11.61M|11.3M|2020-08-07|Aug 07, 2020|06/2020|0.14|-0.07|11.49M|9.6M|2020-05-08|May 08, 2020|03/2020|-1.05|--|11.41M|--|2020-03-13|Mar 13, 2020|12/2019|0.17|-0.09|11.32M|11.62M 2021-12-04 09:52:50|02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US34633R1041|139|Forma Therapeutics Holdings Inc Stock Price Today FMTX Live Ticker - Investing.com|677.57M|677570000|14.30|366,775|-67.17%|13.21-56.33|14-15.29|14.81|47382769|-|-|-|-|-3.27|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||9|2021-11-12|Nov 12, 2021|09/2021|-0.91|-0.9614|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|-0.92|-0.7814|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.76|-0.755|0.00|0.00|2021-03-30|Mar 30, 2021|12/2020|-0.68|-0.8|0.00|333.33K|2020-11-12|Nov 12, 2020|09/2020|-0.67|-0.6775|0.00|0.00|2020-08-13|Aug 13, 2020|06/2019|-0.42|--|17.73M|--|2020-06-15|Jun 15, 2020|03/2019|0.15|--|72.01M|--|2020-06-15|Jun 15, 2020|12/2019|-1.46|--|100.6M|-- 2021-12-04 09:52:55|02727|960968|/equities/cambridge-bancorp|R2000VALUE||USD|Financial|Banks|United States|US1321521098|378|Cambridge Bancorp Stock Price Today CATC Live Ticker - Investing.com|617.77M|617770000|88.70|11,959|29.04%|69.5-97.57|88.7-91.4|91.99|6964691|0.51|11.60|89.21M|89210000|7.65|2.44|2.65%|Jan 25, 2022|2022-01-25||||||||||19|2021-10-19|Oct 19, 2021|09/2021|1.97|1.88|43.54M|43.39M|2021-07-20|Jul 20, 2021|06/2021|1.98|1.8|43.29M|41.63M|2021-04-21|Apr 21, 2021|03/2021|1.92|1.81|42.26M|43.78M|2021-01-26|Jan 26, 2021|12/2020|2.05|1.95|44.88M|45.01M|2020-10-20|Oct 20, 2020|09/2020|2.06|1.58|45.9M|43.83M|2020-07-28|Jul 28, 2020|06/2020|1.32|0.89|37.69M|33.15M|2020-04-22|Apr 22, 2020|03/2020|1.37|1.28|31.22M|29.9M|2020-01-22|Jan 22, 2020|12/2019|1.58|1.55|31.54M|30.5M 2021-12-04 09:52:57|02728|24439|/equities/argan|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US04010E1091|1473|Argan Stock Price Today AGX Live Ticker - Investing.com|638.35M|638350000|40.48|68,687|-15.47%|38.57-55.99|39.56-40.58|39.66|15769440|0.52|14.85|503.91M|503910000|2.67|1.00|2.52%|Apr 13, 2022|2022-04-13||||||||||22|2021-09-07|Sep 07, 2021|07/2021|0.81|0.48|133.01M|134.2M|2021-06-08|Jun 08, 2021|04/2021|0.67|0.345|126.34M|118.35M|2021-04-14|Apr 14, 2021|01/2021|0.6|0.47|117.24M|137.15M|2020-12-09|Dec 09, 2020|10/2020|0.6|0.315|127.33M|117M|2020-09-09|Sep 09, 2020|07/2020|0.36|0.05|87.49M|84.55M|2020-06-09|Jun 09, 2020|04/2020|-0.05|-0.08|60.15M|65.7M|2020-04-14|Apr 14, 2020|01/2020|-0.46|-0.07|67.99M|81.8M|2019-12-10|Dec 10, 2019|10/2019|-0.44|-0.1|58.41M|50.25M 2021-12-04 09:53:01|02729|16234|/equities/hafc|R2000VALUE||USD|Financial|Banks|United States|US4104952043|602|Hanmi Stock Price Today HAFC Live Ticker - Investing.com|672.36M|672360000|22.29|132,773|112.08%|10.7-24.89|22.09-23.31|23.2|30164197|1.23|8.64|193.26M|193260000|2.58|0.80|3.45%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.86|0.57|62.49M|57.05M|2021-07-27|Jul 27, 2021|06/2021|0.72|0.4717|58.46M|54.38M|2021-04-27|Apr 27, 2021|03/2021|0.54|0.4217|55.81M|54.58M|2021-01-26|Jan 26, 2021|12/2020|0.47|0.368|55.69M|53.2M|2020-10-27|Oct 27, 2020|09/2020|0.53|0.2617|52.75M|52.68M|2020-07-28|Jul 28, 2020|06/2020|0.3|0.15|49.66M|49.58M|2020-04-30|Apr 30, 2020|03/2020|0.08|0.3|50.2M|49.23M|2020-01-28|Jan 28, 2020|12/2019|0.1|0.44|50.65M|51.28M 2021-12-04 09:53:04|02730|48652|/equities/orchid-isla|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US68571X1037|0|Orchid Isla Stock Price Today ORC Live Ticker - Investing.com|699.42M|699420000|4.340|4,599,260|-19.18%|4.32-6.22|4.32-4.48|4.44|161157349|1.26|-|17.05M|17050000|-0.06|0.78|17.57%|Feb 24, 2022|2022-02-24||||||||||29|2021-10-28|Oct 28, 2021|09/2021|0.22|0.225|32.6M|24.57M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.26|27.7M|24.33M|2021-04-14|Apr 14, 2021|03/2021|0.26|0.26|-23.94M|24.10M|2021-02-25|Feb 25, 2021|12/2020|0.3|0.26|23.88M|17.66M|2020-10-29|Oct 29, 2020|09/2020|0.42|0.2|25.18M|17.66M|2020-07-30|Jul 30, 2020|06/2020|0.73|0.16|22.78M|17.57M|2020-04-30|Apr 30, 2020|03/2020|-1.41|0.23|19.15M|17.41M|2020-02-20|Feb 20, 2020|12/2019|0.29|0.2|17.51M|15.19M 2021-12-04 09:53:08|02731|15578|/equities/bank-of-marin-ban|R2000VALUE||USD|Financial|Banks|United States|US0634251021|289|Bank of Marin Stock Price Today BMRC Live Ticker - Investing.com|563.97M|563970000|35.36|44,143|-1.5%|30.69-42.19|35.16-36.21|36.12|15949244|0.74|15.25|58.86M|58860000|2.32|0.96|2.66%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.35|0.075|31.32M|29.8M|2021-07-19|Jul 19, 2021|06/2021|0.71|0.614|26.56M|26.73M|2021-04-19|Apr 19, 2021|03/2021|0.66|0.504|23.86M|26.35M|2021-01-25|Jan 25, 2021|12/2020|0.6|0.474|25.43M|25.65M|2020-10-26|Oct 26, 2020|09/2020|0.55|0.516|26.36M|27.43M|2020-07-20|Jul 20, 2020|06/2020|0.55|0.41|26.19M|26.05M|2020-04-20|Apr 20, 2020|03/2020|0.53|0.51|27.24M|25.95M|2020-01-27|Jan 27, 2020|12/2019|0.66|0.62|26.21M|26.15M 2021-12-04 09:53:11|02732|987082|/equities/verso-corp|R2000VALUE||USD|Materials|Paper & Forest Products|United States|US92531L2079|1700|Verso Corp Stock Price Today VRS Live Ticker - Investing.com|611.18M|611180000|21.03|142,686|86.6%|11.26-24.7|20.8-21.27|21.17|29062302|1.92|-|1.26B|1260000000|-2.95|0.40|1.89%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-05|Nov 05, 2021|09/2021|2.22|0.707|339M|340.7M|2021-08-06|Aug 06, 2021|06/2021|0.7375|-0.0165|329M|287.23M|2021-05-07|May 07, 2021|03/2021|0.78|-0.0958|282M|293.65M|2021-02-25|Feb 25, 2021|12/2020|0.27|-1.68|314M|318.89M|2020-11-09|Nov 09, 2020|09/2020|-0.9794|-0.1015|306M|300.88M|2020-08-06|Aug 06, 2020|06/2020|0.1747|-2.73|268M|293M|2020-05-11|May 11, 2020|03/2020|-0.957|0.38|471M|493.11M|2020-02-27|Feb 27, 2020|12/2019|0.3414|0.99|587M|605.24M 2021-12-04 09:53:16|02733|20985|/equities/cvr-energy-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US12662P1084|1423|CVR Energy Stock Price Today CVI Live Ticker - Investing.com|1.6B|1600000000|15.91|713,305|30.09%|10.87-22.24|15.54-16.89|16.35|100530599|1.81|-|6.25B|6250000000|-0.29|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.24|-0.0407|1.74B|1.73B|2021-08-02|Aug 02, 2021|06/2021|-0.74|-0.5997|1.78B|1.41B|2021-05-03|May 03, 2021|03/2021|-1.05|-0.9258|1.46B|1.17B|2021-02-22|Feb 22, 2021|12/2020|-1.18|-0.7579|1.12B|1.19B|2020-11-02|Nov 02, 2020|09/2020|-0.57|-0.5212|1.01B|1.13B|2020-08-03|Aug 03, 2020|06/2020|-0.44|-0.42|675M|890.36M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.53|1.13B|1.08B|2020-02-19|Feb 19, 2020|12/2019|0.5006|0.5|1.57B|1.62B 2021-12-04 09:53:19|02734|15421|/equities/anika-therapeutics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0352551081|277|Anika Stock Price Today ANIK Live Ticker - Investing.com|549.9M|549900000|38.09|70,191|4.04%|32.3-48.37|38.08-39.59|39.68|14436773|1.16|-|144.67M|144670000|-0.41|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.04|-0.2102|39.54M|36.32M|2021-08-05|Aug 05, 2021|06/2021|0.45|-0.1467|38.15M|34.51M|2021-05-06|May 06, 2021|03/2021|0.2|-0.125|34.29M|32.2M|2021-03-04|Mar 04, 2021|12/2020|-1.1|-0.015|32.69M|33.5M|2020-11-04|Nov 04, 2020|09/2020|-0.45|-0.01|31.69M|30.11M|2020-07-30|Jul 30, 2020|06/2020|-0.54|-0.25|30.68M|20.37M|2020-05-07|May 07, 2020|03/2020|0.24|-0.05|35.4M|31.53M|2020-02-20|Feb 20, 2020|12/2019|0.28|0.42|29.77M|27.57M 2021-12-04 09:53:23|02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US16208T1025|23|Chatham Lodging Stock Price Today CLDT Live Ticker - Investing.com|600.69M|600690000|12.13|283,347|5.2%|10.26-14.95|12.01-12.36|12.26|49520692|1.94|-|176.22M|176220000|-0.26|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.07|-0.07|64.3M|62.71M|2021-08-03|Aug 03, 2021|06/2021|-0.18|-0.24|50.24M|47.89M|2021-05-04|May 04, 2021|03/2021|0.06|-0.48|32.11M|32.07M|2021-02-24|Feb 24, 2021|12/2020|-0.07|-0.52|29.57M|28.67M|2020-10-29|Oct 29, 2020|09/2020|-0.38|-0.56|34.97M|34.71M|2020-08-05|Aug 05, 2020|06/2020|-0.57|-0.68|20.17M|19.98M|2020-05-11|May 11, 2020|03/2020|-0.59|-0.22|60.21M|62.06M|2020-02-26|Feb 26, 2020|12/2019|-0.05|-0.03|74.7M|72.32M 2021-12-04 09:53:26|02736|1050148|/equities/pq-group-holdings|R2000VALUE||USD|Materials|Chemicals|United States|US27923Q1094|2274|Ecovyst Inc Stock Price Today ECVT Live Ticker - Investing.com|1.33B|1330000000|9.68|403,374|-15.54%|9.12-18.9|9.51-9.83|9.85|137059709|0.88|-|446.92M|446920000|-1.51|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.19|0.152|167.4M|152.38M|2021-08-05|Aug 05, 2021|06/2021|0.11|0.116|147M|224.58M|2021-05-06|May 06, 2021|03/2021|0.04|0.0015|126.6M|113.58M|2021-03-09|Mar 09, 2021|12/2020|0.61|0.1167|281.5M|266M|2020-10-30|Oct 30, 2020|09/2020|0.2|0.2436|380.3M|382.05M|2020-07-30|Jul 30, 2020|06/2020|0.22|0.19|359.5M|358.71M|2020-05-05|May 05, 2020|03/2020|0.16|0.1|361.6M|355.25M|2020-02-20|Feb 20, 2020|12/2019|0.13|0.09|352.4M|365.32M 2021-12-04 09:53:29|02737|17390|/equities/trustco-bank-corp|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US8983492047|743|TrustCo Bank NY Stock Price Today TRST Live Ticker - Investing.com|622.49M|622490000|32.39|77,986|3.98%|29.78-41.47|32.28-32.97|32.75|19218501|1.14|10.57|92.69M|92690000|3.07|1.40|4.27%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-21|Oct 21, 2021|09/2021|0.871|0.72|44.18M|44.4M|2021-07-21|Jul 21, 2021|06/2021|0.748|0.69|44.81M|43.68M|2021-04-21|Apr 21, 2021|03/2021|0.73|0.7|44.54M|43.77M|2021-01-21|Jan 21, 2021|12/2020|0.143|0.14|43.25M|44M|2020-10-22|Oct 22, 2020|09/2020|0.146|0.12|42.51M|42.5M|2020-07-21|Jul 21, 2020|06/2020|0.117|0.11|41.11M|40.64M|2020-04-21|Apr 21, 2020|03/2020|0.138|0.13|43.89M|42.67M|2020-01-21|Jan 21, 2020|12/2019|0.143|0.15|42.36M|44.39M 2021-12-04 09:53:34|02738|15529|/equities/barrett-business|R2000VALUE||USD|Industrials|Professional Services|United States|US0684631080|115075|Barrett Stock Price Today BBSI Live Ticker - Investing.com|521.07M|521070000|69.43|33,074|1.15%|62.3-86.82|68.95-71|71.2|7504924|1.5|15.34|931.77M|931770000|4.53|1.20|1.69%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.96|2.03|247M|243.3M|2021-08-04|Aug 04, 2021|06/2021|2.24|1.5|233.2M|225.18M|2021-05-05|May 05, 2021|03/2021|-0.6|-0.665|218.4M|218.27M|2021-03-03|Mar 03, 2021|12/2020|0.93|0.645|233.2M|228.13M|2020-11-03|Nov 03, 2020|09/2020|2.4|1.48|227.5M|223.38M|2020-08-04|Aug 04, 2020|06/2020|1.51|0.82|201M|192.93M|2020-05-05|May 05, 2020|03/2020|-0.45|-0.27|219.1M|228.4M|2020-02-25|Feb 25, 2020|12/2019|1.51|1.29|245.15M|252.44M 2021-12-04 09:53:37|02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||USD|Materials|Containers & Packaging|United States|US69526K1051|14600|Pactiv Evergreen Inc Stock Price Today PTVE Live Ticker - Investing.com|2.25B|2250000000|12.70|135,644|-26.12%|10.57-19.61|12.18-12.91|12.17|177250974|-|150.22|5.09B|5090000000|0.08|0.40|3.29%|Feb 16, 2022|2022-02-16||||||||||9|2021-11-03|Nov 03, 2021|09/2021|0.01|0.1233|1.39B|1.33B|2021-08-04|Aug 04, 2021|06/2021|0.05|0.1535|1.35B|1.23B|2021-05-05|May 05, 2021|03/2021|-0.07|0.0685|1.16B|1.03B|2021-02-24|Feb 24, 2021|12/2020|0.1|0.2472|1.18B|1.21B|2020-11-12|Nov 12, 2020|09/2019|-0.26|--|1.31B|--|2020-11-11|Nov 11, 2020|09/2020|-1.03|0.147|1.2B|1.19B|2020-09-02|Sep 02, 2020|06/2020|-0.0486|--|1.11B|--|2020-05-13|May 13, 2020|03/2020|8.09|--|1.69B|-- 2021-12-04 09:53:41|02740|20841|/equities/suncoke-energy-inc|R2000VALUE||USD|Materials|Metals & Mining|United States|US86722A1034|1133|SunCoke Energy Stock Price Today SXC Live Ticker - Investing.com|523.41M|523410000|6.300|763,991|31.8%|4.13-8.14|6.23-6.44|6.36|83081152|1.23|20.81|1.4B|1400000000|0.31|0.24|3.77%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.27|0.17|366.5M|405.8M|2021-07-29|Jul 29, 2021|06/2021|-0.11|0.09|364.3M|319.45M|2021-04-28|Apr 28, 2021|03/2021|0.2|0.1|359.9M|308.4M|2021-02-04|Feb 04, 2021|12/2020|-0.06|-0.115|310.1M|242.35M|2020-11-06|Nov 06, 2020|09/2020|-0.03|-0.04|302.2M|246.55M|2020-08-03|Aug 03, 2020|06/2020|0.08|-0.08|338M|239.1M|2020-05-08|May 08, 2020|03/2020|0.06|0.08|382.7M|328.65M|2020-01-29|Jan 29, 2020|12/2019|-0.02|0.08|397.2M|373.2M 2021-12-04 09:53:45|02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US3596161097|73|Fulcrum Therapeutics Inc Stock Price Today FULC Live Ticker - Investing.com|568.62M|568620000|14.030|517,847|18.7%|6.85-33.097|13.76-15.27|14.74|40528819|-|-|18.32M|18320000|-2.35|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||15|2021-11-04|Nov 04, 2021|09/2021|-0.57|-0.6471|4.94M|2.25M|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.6525|4.38M|2.4M|2021-05-06|May 06, 2021|03/2021|-0.54|-0.6804|4.79M|2.14M|2021-03-04|Mar 04, 2021|12/2020|-0.64|-0.725|4.23M|1.31M|2020-11-10|Nov 10, 2020|09/2020|-0.7|-0.66|1.85M|687.5K|2020-08-11|Aug 11, 2020|06/2020|-0.66|-0.78|2M|--|2020-05-13|May 13, 2020|03/2020|-0.81|-0.75|750K|--|2020-03-05|Mar 05, 2020|12/2019|-0.71|-0.84|0.00|-- 2021-12-04 09:53:49|02742|15952|/equities/dxp-enterprises|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US2333774071|2550|DXP Enterprises Stock Price Today DXPE Live Ticker - Investing.com|497.14M|497140000|26.77|61,186|18.14%|21.11-36.26|26.21-27.56|27.16|18570840|2.45|-|984.16M|984160000|-1.67|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-10|Nov 10, 2021|09/2021|--|0.45|--|296M|2021-08-16|Aug 16, 2021|06/2021|0.4|0.19|285.52M|285.52M|2021-05-07|May 07, 2021|03/2021|0.02|0.15|245.62M|245M|2021-03-09|Mar 09, 2021|12/2020|0.19|-0.18|232.69M|230M|2020-11-06|Nov 06, 2020|09/2020|0.16|-0.23|220.19M|225M|2020-08-06|Aug 06, 2020|06/2020|0.12|0.14|251.4M|276.44M|2020-05-08|May 08, 2020|03/2020|0.31|0.18|300.98M|283.21M|2020-03-06|Mar 06, 2020|12/2019|0.12|0.6|295.47M|319.97M 2021-12-04 09:53:53|02743|41234|/equities/re-max-holding|R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US75524W1080|545|Re Max Holding Stock Price Today RMAX Live Ticker - Investing.com|864.13M|864130000|27.55|108,545|-13.61%|26.05-43.85|27.21-28|27.36|31365794|1.46|-|313M|313000000|-0.94|0.92|3.36%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-22|Nov 22, 2021|09/2021|0.71|0.626|91M|90.27M|2021-08-04|Aug 04, 2021|06/2021|0.63|0.5617|77.25M|76.46M|2021-05-06|May 06, 2021|03/2021|0.46|0.4667|72.3M|74.03M|2021-02-25|Feb 25, 2021|12/2020|0.47|0.4503|72.45M|71.3M|2020-11-05|Nov 05, 2020|09/2020|0.64|0.6041|71.07M|70.75M|2020-08-06|Aug 06, 2020|06/2020|0.38|0.39|52.21M|52.09M|2020-05-06|May 06, 2020|03/2020|0.39|0.4|70.27M|70.26M|2020-02-20|Feb 20, 2020|12/2019|0.47|0.46|68.19M|68.42M 2021-12-04 09:53:57|02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||USD|Financial|Capital Markets|United States|US8112461079|336|Sculptor Capital Management Inc Stock Price Today SCU Live Ticker - Investing.com|776.61M|776610000|18.68|294,807|17.85%|14.14-28.9|18.35-18.77|18.45|41574428|1.43|18.22|971.68M|971680000|1.01|3.47|18.81%|Feb 17, 2022|2022-02-17||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.58|0.5216|100.49M|95.5M|2021-08-04|Aug 04, 2021|06/2021|1.12|0.4474|132.23M|89.43M|2021-05-04|May 04, 2021|03/2021|0.6203|0.3792|118.46M|90.22M|2021-02-11|Feb 11, 2021|12/2020|6.08|3.3|599.66M|398.63M|2020-11-10|Nov 10, 2020|09/2020|0.8056|0.5111|107.34M|107.32M|2020-07-30|Jul 30, 2020|06/2020|-1.62|-0.73|97.1M|75.08M|2020-06-04|Jun 04, 2020|03/2020|0.06|0.06|72.14M|72.14M|2020-02-24|Feb 24, 2020|12/2019|0.8|0.99|267.24M|202.11M 2021-12-04 09:54:00|02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9172862057|95|Urstadt Biddle Properties Stock Price Today UBA Live Ticker - Investing.com|748.71M|748710000|19.30|116,920|34.68%|13.46-21.66|19.17-19.63|19.43|38793100|1.03|28.85|133.86M|133860000|0.67|0.92|4.73%|Mar 11, 2022|2022-03-11||||||||||29|2021-09-08|Sep 08, 2021|07/2021|0.48|0.1|34.33M|33.2M|2021-06-07|Jun 07, 2021|04/2021|0.12|0.07|32.93M|32.93M|2021-03-11|Mar 11, 2021|01/2021|0.12|0.03|34.28M|31.58M|2020-12-16|Dec 16, 2020|10/2020|-0.02|0.0617|32.32M|28.4M|2020-09-08|Sep 08, 2020|07/2020|0.04|0.11|28.8M|31M|2020-06-08|Jun 08, 2020|04/2020|0.07|0.14|31.28M|33.97M|2020-03-09|Mar 09, 2020|01/2020|0.12|0.21|34.35M|30.16M|2019-12-18|Dec 18, 2019|10/2019|0.08|0.19|34.29M|34.05M 2021-12-04 09:54:03|02746|17521|/equities/vse-corp|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US9182841000|1900|VSE Corporation Stock Price Today VSEC Live Ticker - Investing.com|710.09M|710090000|55.86|30,381|55.9%|34.03-65.42|55.01-56.06|56.08|12711915|1.46|79.74|690.69M|690690000|0.7|0.36|0.64%|Mar 03, 2022|2022-03-03||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.76|0.73|200.58M|187.99M|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5493|175.11M|166.47M|2021-04-28|Apr 28, 2021|03/2021|0.44|0.35|164.98M|153.29M|2021-03-04|Mar 04, 2021|12/2020|0.52|0.5333|150.02M|150.57M|2020-10-28|Oct 28, 2020|09/2020|0.62|0.595|165.51M|163M|2020-07-29|Jul 29, 2020|06/2020|0.6|0.05|168.72M|137.45M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.3|177.21M|177M|2020-02-27|Feb 27, 2020|12/2019|0.9|0.24|195M|151.00M 2021-12-04 09:54:07|02747|1165433|/equities/interprivate-acquisition|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US00835Q1031|0|Aeva Technologies Inc Stock Price Today AEVA Live Ticker - Investing.com|1.94B|1940000000|9.08|1,506,862|-20.63%|7.06-21.83|8.57-9.3|9.18|214008437|-|-|6.39M|6390000|-0.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.09|-0.102|3.48M|3M|2021-08-12|Aug 12, 2021|06/2021|-0.11|-0.092|2.6M|1.58M|2021-05-13|May 13, 2021|03/2021|-0.1|-0.0633|300K|1.37M|2021-03-03|Mar 03, 2021|12/2020|-0.055|-0.04|900K|1.4M|2020-11-13|Nov 13, 2020|09/2020|-0|--|308.0K|--|2020-08-11|Aug 11, 2020|06/2020|-0.01|--|308.0K|--|2020-05-12|May 12, 2020|03/2020|0.05|--|308.0K|--|2020-03-30|Mar 30, 2020|12/2019|0.05|--|--|-- 2021-12-04 09:54:11|02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US5977421057|905|Midland States Bancorp Inc Stock Price Today MSBI Live Ticker - Investing.com|530.15M|530150000|24.08|73,279|36.43%|16.76-30.25|23.89-24.63|24.42|22016336|1.02|8.27|149.45M|149450000|2.91|1.12|4.59%|Jan 27, 2022|2022-01-27||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.86|0.8375|69.82M|69.09M|2021-07-22|Jul 22, 2021|06/2021|0.88|0.88|68.71M|67.97M|2021-04-22|Apr 22, 2021|03/2021|0.81|0.8425|68.27M|69.8M|2021-01-28|Jan 28, 2021|12/2020|0.36|0.6175|70.61M|68.5M|2020-10-22|Oct 22, 2020|09/2020|0.00|0.3|69.04M|68.58M|2020-07-23|Jul 23, 2020|06/2020|0.53|0.27|68.92M|63.75M|2020-04-23|Apr 23, 2020|03/2020|0.06|0.55|64.22M|65.96M|2020-01-23|Jan 23, 2020|12/2019|0.51|0.64|69.16M|69.47M 2021-12-04 09:54:15|02749|16063|/equities/first-community-b|R2000VALUE||USD|Financial|Banks|United States|US31983A1034|598|First Community Bancshares Stock Price Today FCBC Live Ticker - Investing.com|569.73M|569730000|33.48|34,185|54.29%|21.08-36.73|33.15-33.74|33.92|17017060|0.49|11.28|69.85M|69850000|2.97|1.08|3.18%|Jan 25, 2022|2022-01-25||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.73|0.67|33.87M|34.32M|2021-07-28|Jul 28, 2021|06/2021|0.76|0.59|34.61M|33.16M|2021-04-27|Apr 27, 2021|03/2021|0.82|0.54|33.85M|33.92M|2021-01-26|Jan 26, 2021|12/2020|0.65|0.52|35.45M|34.29M|2020-10-27|Oct 27, 2020|09/2020|0.47|0.4|34.47M|33.61M|2020-07-28|Jul 28, 2020|06/2020|0.46|0.52|33.25M|33.66M|2020-05-11|May 11, 2020|03/2020|0.5|0.5|35.23M|33.76M|2020-02-04|Feb 04, 2020|12/2019|0.54|0.52|31.37M|28.92M 2021-12-04 09:54:18|02750|17022|/equities/republic-bancorp|R2000VALUE||USD|Financial|Banks|United States|US7602812049|1094|Republic Bancorp Stock Price Today RBCAA Live Ticker - Investing.com|1.06B|1060000000|52.30|27,075|43.25%|35.34-57.62|52.09-53.49|53.04|20207338|0.63|14.05|138.74M|138740000|3.72|1.23|2.32%|Jan 28, 2022|2022-01-28||||||||||32|2021-10-22|Oct 22, 2021|09/2021|0.99|0.9|65.57M|65.57M|2021-07-23|Jul 23, 2021|06/2021|1.16|1.11|65M|77.32M|2021-04-22|Apr 22, 2021|03/2021|0.98|1.8|96.82M|110.42M|2021-01-29|Jan 29, 2021|12/2020|0.98|0.74|64.5M|70.37M|2020-10-16|Oct 16, 2020|09/2020|0.98|0.41|64.3M|64.26M|2020-07-17|Jul 17, 2020|06/2020|0.76|0.67|70.96M|71.2M|2020-04-23|Apr 23, 2020|03/2020|1.28|1.22|103.27M|100.25M|2020-01-24|Jan 24, 2020|12/2019|1.23|0.84|74.05M|67.15M 2021-12-04 09:54:22|02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||USD|Healthcare|Biotechnology|United States|US14888U1016|74|Catalyst Pharmaceutical Stock Price Today CPRX Live Ticker - Investing.com|707.39M|707390000|6.860|896,428|88.98%|3.27-7.58|6.79-7.12|7.06|103117579|1.32|17.65|133.53M|133530000|0.39|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.1|0.104|35.89M|34.59M|2021-08-09|Aug 09, 2021|06/2021|0.11|0.096|33.64M|31.51M|2021-05-10|May 10, 2021|03/2021|0.07|0.086|30.21M|31.68M|2021-03-15|Mar 15, 2021|12/2020|0.11|0.09|30.83M|30.11M|2020-11-09|Nov 09, 2020|09/2020|0.41|0.096|29.17M|31.5M|2020-08-10|Aug 10, 2020|06/2020|0.09|0.09|29.6M|29.48M|2020-05-11|May 11, 2020|03/2020|0.1|0.09|29.14M|31.46M|2020-03-16|Mar 16, 2020|12/2019|0.07|0.1|30.12M|29.4M 2021-12-04 09:54:26|02752|24333|/equities/tutor-perini-corp|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US9011091082|8700|Tutor Perini Stock Price Today TPC Live Ticker - Investing.com|662.92M|662920000|12.98|282,208|-0.08%|12.08-20.24|12.69-13.02|12.73|51072432|1.29|6.66|4.95B|4950000000|1.91|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.3999|1.18B|1.26B|2021-08-04|Aug 04, 2021|06/2021|0.61|0.511|1.22B|1.24B|2021-05-05|May 05, 2021|03/2021|0.31|0.2163|1.21B|1.25B|2021-02-24|Feb 24, 2021|12/2020|0.69|0.6072|1.35B|1.37B|2020-11-04|Nov 04, 2020|09/2020|0.72|0.6481|1.44B|1.33B|2020-07-29|Jul 29, 2020|06/2020|0.37|0.41|1.28B|1.24B|2020-05-06|May 06, 2020|03/2020|0.34|0.06|1.25B|1.03B|2020-02-26|Feb 26, 2020|12/2019|-1.69|0.93|1.18B|1.34B 2021-12-04 09:54:30|02753|955845|/equities/seritage-growth-properties|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US81752R1005|61|Seritage Growth Properties Stock Price Today SRG Live Ticker - Investing.com|823.41M|823410000|13.58|281,100|-25.55%|13.03-24.04|13.24-14.15|14|60634251|2.12|-|115.8M|115800000|-3.38|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||25|2021-11-02|Nov 02, 2021|09/2021|-0.5|--|29.00M|40M|2021-08-09|Aug 09, 2021|06/2021|-1.73|--|27.6M|36.4M|2021-04-29|Apr 29, 2021|03/2021|-0.23|--|31.15M|35.1M|2021-03-10|Mar 10, 2021|12/2020|-0.92|--|27.48M|34.7M|2020-11-05|Nov 05, 2020|09/2020|-1.33|--|33.97M|27.2M|2020-08-06|Aug 06, 2020|06/2020|-0.03|--|21.65M|22.7M|2020-05-07|May 07, 2020|03/2020|-0.59|--|33.11M|37.5M|2020-02-27|Feb 27, 2020|12/2019|-0.7|--|36.63M|42.9M 2021-12-04 09:54:33|02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US0482692037|212|Atlantic Capital Bancshares Inc Stock Price Today ACBI Live Ticker - Investing.com|566.3M|566300000|27.89|107,526|86.18%|14.5-30.17|27.75-28.5|28.31|20304722|0.81|11.84|62.47M|62470000|2.35|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||24|2021-10-27|Oct 27, 2021|09/2021|0.65|0.515|29.75M|29.74M|2021-07-23|Jul 23, 2021|06/2021|0.58|0.517|29.62M|28.33M|2021-04-22|Apr 22, 2021|03/2021|0.65|0.4225|26.91M|26.14M|2021-01-21|Jan 21, 2021|12/2020|0.48|0.3925|26.01M|25.47M|2020-10-22|Oct 22, 2020|09/2020|0.4|0.2625|24.57M|25.09M|2020-07-23|Jul 23, 2020|06/2020|0.09|0.19|24.33M|23.75M|2020-04-23|Apr 23, 2020|03/2020|0.1|0.25|23.63M|22.63M|2020-01-30|Jan 30, 2020|12/2019|0.32|0.3|23.41M|22.45M 2021-12-04 09:54:38|02755|32395|/equities/fossil-inc|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US34988V1061|7500|Fossil Stock Price Today FOSL Live Ticker - Investing.com|549.62M|549620000|10.54|788,615|-5.98%|8.38-28.41|10.23-10.86|10.86|52145738|1.81|496.70|1.79B|1790000000|0.02|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||34|2021-11-10|Nov 10, 2021|09/2021|0.68|-0.1607|491.8M|496.76M|2021-08-11|Aug 11, 2021|06/2021|0.07|-0.0351|410.9M|456.3M|2021-05-12|May 12, 2021|03/2021|-0.17|-0.3151|363M|423.89M|2021-03-10|Mar 10, 2021|12/2020|0.11|0.18|528.1M|522.5M|2020-11-11|Nov 11, 2020|09/2020|0.4|-0.73|435.5M|333.5M|2020-08-12|Aug 12, 2020|06/2020|-0.23|-1.71|259M|182.1M|2020-06-03|Jun 03, 2020|03/2020|-1.42|-1.51|391M|381.3M|2020-02-26|Feb 26, 2020|12/2019|-0.06|0.79|711.6M|724.65M 2021-12-04 09:54:41|02756|16576|/equities/mercantile-bank|R2000VALUE||USD|Financial|Banks|United States|US5873761044|621|Mercantile Stock Price Today MBWM Live Ticker - Investing.com|522.15M|522150000|33.32|40,388|32.75%|25.07-37.33|33.01-34.09|34.05|15670645|1.1|8.74|101.79M|101790000|3.81|1.20|3.52%|Jan 18, 2022|2022-01-18||||||||||32|2021-10-19|Oct 19, 2021|09/2021|0.95|0.848|46.69M|41.47M|2021-07-20|Jul 20, 2021|06/2021|1.12|0.784|45.43M|41.29M|2021-04-20|Apr 20, 2021|03/2021|0.87|0.708|43M|42.1M|2021-01-19|Jan 19, 2021|12/2020|0.87|0.532|46.18M|40.34M|2020-10-20|Oct 20, 2020|09/2020|0.66|0.426|42.82M|39.41M|2020-07-21|Jul 21, 2020|06/2020|0.54|0.32|41.56M|36.6M|2020-04-21|Apr 21, 2020|03/2020|0.65|0.46|36.87M|36.17M|2020-01-21|Jan 21, 2020|12/2019|0.81|0.65|38.48M|36.34M 2021-12-04 09:54:45|02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US88362T1034|1083|Thermon Stock Price Today THR Live Ticker - Investing.com|563.81M|563810000|16.91|118,297|11.4%|14.56-22.61|16.75-17.38|17.21|33341847|1.49|103.81|305.4M|305400000|0.17|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.12|0.11|81.32M|71.4M|2021-08-05|Aug 05, 2021|06/2021|0.07|0.03|71.16M|59.57M|2021-05-27|May 27, 2021|03/2021|0.03|0.1933|73.32M|72.35M|2021-02-04|Feb 04, 2021|12/2020|0.3|0.2267|79.6M|77.2M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.0675|66.41M|69.65M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.13|56.85M|55.23M|2020-06-01|Jun 01, 2020|03/2020|0.01|0.17|88.37M|87.97M|2020-02-06|Feb 06, 2020|12/2019|0.28|0.42|100.47M|117.77M 2021-12-04 09:54:51|02758|1095928|/equities/mercantil-bank-a|R2000VALUE||USD|Financial|Banks|United States|US0235761014|733|Amerant Bancorp Inc Class A Stock Price Today AMTB Live Ticker - Investing.com|1.09B|1090000000|29.42|76,172|87.15%|13.63-32.67|28.64-29.82|29.61|37103243|1.37|20.09|151.74M|151740000|1.46|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||18|2021-10-20|Oct 20, 2021|09/2021|0.47|0.3893|65.26M|65.18M|2021-07-21|Jul 21, 2021|06/2021|0.46|0.334|65.71M|61.75M|2021-04-28|Apr 28, 2021|03/2021|0.39|0.2455|61.73M|60.04M|2021-01-29|Jan 29, 2021|12/2020|0.27|0.1307|60.17M|58.78M|2020-10-29|Oct 29, 2020|09/2020|0.08|0.0554|65.64M|58.98M|2020-07-24|Jul 24, 2020|06/2020|-0.34|-0.09|66.08M|59.86M|2020-04-28|Apr 28, 2020|03/2020|0.09|0.16|71.14M|62.57M|2020-01-30|Jan 30, 2020|12/2019|0.26|0.22|67.23M|64.35M 2021-12-04 09:54:55|02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||USD|Financial|Diversified Financial Services|United States|PAP169941328|175|Foreign Trade Bank of Latin America Inc Stock Price Today BLX Live Ticker - Investing.com|642.78M|642780000|16.20|138,937|4.52%|14.3-19.33|16.2-16.47|16.66|39677940|1.29|11.38|74.74M|74740000|1.46|1.00|6.00%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.41|0.41|26.8M|26.23M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.34|25.6M|21.8M|2021-05-05|May 05, 2021|03/2021|0.32|0.4|22M|26.69M|2021-02-12|Feb 12, 2021|12/2020|0.4|0.44|25.3M|28.06M|2020-10-27|Oct 27, 2020|09/2020|0.39|0.37|25.2M|24.27M|2020-07-28|Jul 28, 2020|06/2020|0.36|0.44|19.91M|28.08M|2020-04-15|Apr 15, 2020|03/2020|0.46|0.52|28.8M|31.05M|2020-02-14|Feb 14, 2020|12/2019|0.56|0.56|31.4M|37M 2021-12-04 09:54:58|02760|16779|/equities/national-western|R2000VALUE||USD|Financial|Insurance|United States|US6385171029|355|National Western Life Insurance Co Stock Price Today NWLI Live Ticker - Investing.com|763.82M|763820000|210.07|10,058|9.1%|180-260|208.64-210.83|213|3636020|1.11|4.08|830.96M|830960000|51.43|0.36|0.17%|Mar 03, 2022|2022-03-03||||||||||28|2021-11-08|Nov 08, 2021|09/2021|10.96|--|60.90M|--|2021-08-12|Aug 12, 2021|06/2021|13.72|--|62.21M|--|2021-05-12|May 12, 2021|03/2021|17.09|--|62.89M|--|2021-03-15|Mar 15, 2021|12/2020|9.66|--|59.82M|--|2020-11-06|Nov 06, 2020|09/2020|2.98|--|66.97M|--|2020-08-07|Aug 07, 2020|06/2020|13.31|--|67.20M|--|2020-05-11|May 11, 2020|03/2020|-0.58|--|52.49M|--|2020-02-28|Feb 28, 2020|12/2019|10.38|--|65.61M|-- 2021-12-04 09:55:02|02761|17356|/equities/titan-machinery-i|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US88830R1014|2316|Titan Machinery Stock Price Today TITN Live Ticker - Investing.com|713.9M|713900000|32.20|163,365|71.73%|18.29-38.58|31.64-33.39|32.95|22170916|1.63|16.37|1.55B|1550000000|1.97|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-23|Nov 23, 2021|10/2021|0.96|0.675|453.98M|429.88M|2021-08-26|Aug 26, 2021|07/2021|0.57|0.4425|377.63M|372.73M|2021-05-27|May 27, 2021|04/2021|0.46|0.1575|372.71M|337.65M|2021-03-18|Mar 18, 2021|01/2021|0.23|0.1275|436.68M|369.6M|2020-11-24|Nov 24, 2020|10/2020|0.58|0.3475|360.87M|329.33M|2020-08-27|Aug 27, 2020|07/2020|0.29|-0.02|303.47M|266.93M|2020-05-28|May 28, 2020|04/2020|0.15|-0.13|310.21M|251.05M|2020-03-26|Mar 26, 2020|01/2020|0.02|0.01|350.96M|362.38M 2021-12-04 09:55:06|02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||USD|Industrials|Marine|United States|MHY2685T1313|960|Genco Shipping&Trading Stock Price Today GNK Live Ticker - Investing.com|631.38M|631380000|15.06|679,595|105.74%|6.9-22|14.74-15.45|15.31|41924597|0.97|26.73|459.34M|459340000|0.57|0.60|3.92%|Mar 01, 2022|2022-03-01||||||||||25|2021-11-03|Nov 03, 2021|09/2021|1.44|1.44|108.8M|107.58M|2021-08-04|Aug 04, 2021|06/2021|0.75|0.775|76M|77.47M|2021-05-05|May 05, 2021|03/2021|0.06|0.0505|47.1M|46.85M|2021-02-24|Feb 24, 2021|12/2020|0.22|0.0908|62.06M|54.31M|2020-11-04|Nov 04, 2020|09/2020|0.03|0.0149|54.04M|53.51M|2020-08-05|Aug 05, 2020|06/2020|-0.43|-0.53|31.1M|30.96M|2020-05-06|May 06, 2020|03/2020|-0.17|-0.23|46.9M|53.23M|2020-02-25|Feb 25, 2020|12/2019|0.07|0.09|63.45M|62.44M 2021-12-04 09:55:10|02763|15753|/equities/comtech-tele|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US2058262096|2038|Comtech Stock Price Today CMTL Live Ticker - Investing.com|672.37M|672370000|25.52|192,263|37.5%|16.79-30.4|25.23-25.88|25.82|26346924|1.6|-|581.7M|581700000|-2.9|0.40|1.55%|Mar 09, 2022|2022-03-09||||||||||33|2021-10-04|Oct 04, 2021|07/2021|0.28|0.2444|145.81M|149.66M|2021-06-08|Jun 08, 2021|04/2021|0.03|-0.0083|139.38M|140.39M|2021-03-11|Mar 11, 2021|01/2021|0.17|0.1211|161.3M|137.89M|2020-12-09|Dec 09, 2020|10/2020|-3.39|-1.78|135.22M|124.91M|2020-09-29|Sep 29, 2020|07/2020|0.04|-0.13|149.67M|142.39M|2020-06-03|Jun 03, 2020|04/2020|-0.16|-0.05|135.12M|148.83M|2020-03-04|Mar 04, 2020|01/2020|0.14|0.26|161.65M|170.14M|2019-12-04|Dec 04, 2019|10/2019|0.26|0.14|170.27M|167.56M 2021-12-04 09:55:16|02764|20862|/equities/dynex-capital-inc|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US26817Q8868|19|Dynex Capital Stock Price Today DX Live Ticker - Investing.com|614.15M|614150000|16.75|558,706|-6.06%|16.45-20.51|16.71-16.93|16.78|36665805|1.22|3.56|59.69M|59690000|4.71|1.56|9.30%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.54|0.4842|14.39M|24.1M|2021-07-28|Jul 28, 2021|06/2021|0.51|0.4706|12.12M|22.56M|2021-04-28|Apr 28, 2021|03/2021|0.46|0.4611|12.26M|20.18M|2021-02-04|Feb 04, 2021|12/2020|0.45|0.5167|14.42M|18.55M|2020-10-28|Oct 28, 2020|09/2020|0.61|0.4695|16.71M|17.55M|2020-07-29|Jul 29, 2020|06/2020|0.36|0.28|15M|11.92M|2020-05-06|May 06, 2020|03/2020|0.51|0.52|17.72M|19.27M|2020-02-06|Feb 06, 2020|12/2019|0.66|0.46|16.2M|18.6M 2021-12-04 09:55:20|02765|942325|/equities/vectrus-inc|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US92242T1016|9200|Vectrus Inc Stock Price Today VEC Live Ticker - Investing.com|491.99M|491990000|41.95|37,839|-16.98%|41.24-60.32|41.51-42.22|41.93|11728076|1.31|9.00|1.72B|1720000000|4.66|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||29|2021-11-09|Nov 09, 2021|09/2021|1.15|1.06|459.41M|434M|2021-08-10|Aug 10, 2021|06/2021|1.52|1.14|470.85M|410M|2021-05-11|May 11, 2021|03/2021|1.2|0.74|434M|376.95M|2021-03-02|Mar 02, 2021|12/2020|1.18|0.925|355.32M|361.81M|2020-11-10|Nov 10, 2020|09/2020|0.89|0.82|352.42M|344.01M|2020-08-11|Aug 11, 2020|06/2020|0.24|0.68|336.06M|335.28M|2020-05-12|May 12, 2020|03/2020|0.75|0.74|351.73M|337.89M|2020-03-03|Mar 03, 2020|12/2019|0.93|0.93|365.27M|365.66M 2021-12-04 09:55:24|02766|17038|/equities/resources-connect|R2000VALUE||USD|Industrials|Professional Services|United States|US76122Q1058|875|Resources Connection Stock Price Today RGP Live Ticker - Investing.com|564.51M|564510000|17.01|182,139|36.3%|11.49-19.44|16.9-17.33|17.47|33186740|0.99|15.69|665.31M|665310000|1.08|0.56|3.21%|Apr 06, 2022|2022-04-06||||||||||33|2021-10-06|Oct 06, 2021|08/2021|0.43|0.27|183.14M|175.75M|2021-07-21|Jul 21, 2021|05/2021|0.8|0.2133|172.32M|165.68M|2021-04-07|Apr 07, 2021|02/2021|0.14|0.025|156.63M|151.49M|2021-01-06|Jan 06, 2021|11/2020|0.21|0.1933|153.22M|153.32M|2020-10-07|Oct 07, 2020|08/2020|0.14|0.0733|147.35M|150.38M|2020-07-22|Jul 22, 2020|05/2020|0.16|0.16|178.57M|162.19M|2020-04-02|Apr 02, 2020|02/2020|0.27|0.12|168.05M|168.08M|2020-01-02|Jan 02, 2020|11/2019|0.39|0.31|184.51M|185.5M 2021-12-04 09:55:28|02767|52321|/equities/aemetis-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US00770K2024|164|Aemetis Inc Stock Price Today AMTX Live Ticker - Investing.com|499.43M|499430000|15.02|1,023,062|420.62%|2.23-27.42|14.65-16.82|16.55|33250807|-0.22|-|184.92M|184920000|-2.25|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||25|2021-11-11|Nov 11, 2021|09/2021|-0.55|-0.342|49.9M|54.26M|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.3537|54.88M|54.27M|2021-05-12|May 12, 2021|03/2021|-0.69|-0.5306|42.81M|49.04M|2021-03-11|Mar 11, 2021|12/2020|-0.67|-0.53|37.33M|48.93M|2020-11-12|Nov 12, 2020|09/2020|-0.2101|-0.05|40.92M|59.7M|2020-08-13|Aug 13, 2020|06/2020|0.4612|-0.31|47.82M|48.7M|2020-05-14|May 14, 2020|03/2020|-0.1637|-0.34|39.48M|50.4M|2020-03-12|Mar 12, 2020|12/2019|-0.33|-0.33|52.1M|46.8M 2021-12-04 09:55:32|02768|17341|/equities/first-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US3202181000|917|First Financial Indiana Stock Price Today THFF Live Ticker - Investing.com|571.13M|571130000|44.37|46,630|14.71%|37.69-47|44.19-45.22|44.71|12871936|0.74|9.70|98.04M|98040000|4.58|1.06|2.37%|Feb 09, 2022|2022-02-09||||||||||31|2021-10-26|Oct 26, 2021|09/2021|1.24|1.17|47.12M|46.85M|2021-07-27|Jul 27, 2021|06/2021|1.24|0.9133|46.56M|45.6M|2021-04-27|Apr 27, 2021|03/2021|0.95|0.8267|44.21M|46.05M|2021-02-02|Feb 02, 2021|12/2020|1.15|0.8767|50.44M|48.1M|2020-10-28|Oct 28, 2020|09/2020|1.02|0.7267|48.27M|46.45M|2020-07-31|Jul 31, 2020|06/2020|0.87|0.61|44.67M|46.35M|2020-04-29|Apr 29, 2020|03/2020|0.89|0.64|45.45M|46.95M|2020-02-06|Feb 06, 2020|12/2019|1.05|0.99|49.8M|46.9M 2021-12-04 09:55:37|02769|955849|/equities/commerce-union-bancshares|R2000VALUE||USD|Financial|Banks|United States|US75956B1017|419|Reliant Bancorp Inc Stock Price Today RBNC Live Ticker - Investing.com|559.61M|559610000|33.54|56,553|81.79%|17.5-36.36|33.35-34.39|34.09|16684810|0.97|11.05|88.2M|88200000|3.03|0.48|1.41%|Mar 18, 2022|2022-03-18||||||||||20|2021-10-19|Oct 19, 2021|09/2021|0.87|0.69|39.87M|35.43M|2021-07-20|Jul 20, 2021|06/2021|0.78|0.7033|36.87M|36.6M|2021-04-22|Apr 22, 2021|03/2021|0.73|0.6771|37.36M|34.92M|2021-01-21|Jan 21, 2021|12/2020|0.73|0.53|38.29M|32.96M|2020-10-23|Oct 23, 2020|09/2020|0.7|0.4567|36.54M|31M|2020-07-23|Jul 23, 2020|06/2020|0.6|0.27|34.38M|28.13M|2020-04-27|Apr 27, 2020|03/2020|0.25|0.3|20.4M|19.35M|2020-01-23|Jan 23, 2020|12/2019|0.47|0.39|19.04M|17.21M 2021-12-04 09:55:40|02770|32348|/equities/moneygram-int.|R2000VALUE||USD|Information Technology|IT Services|United States|US60935Y2081|2269|Moneygram Stock Price Today MGI Live Ticker - Investing.com|600.56M|600560000|6.55|2,522,972|0.15%|4.93-12.36|5.95-6.71|6.12|91688411|1.44|-|1.28B|1280000000|-0.39|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.13|0.0832|319.6M|328.44M|2021-07-30|Jul 30, 2021|06/2021|0.01|0.0102|329.3M|321.03M|2021-05-07|May 07, 2021|03/2021|-0.06|-0.02|310.1M|300.2M|2021-02-22|Feb 22, 2021|12/2020|0.12|0.0617|323.3M|326.66M|2020-10-30|Oct 30, 2020|09/2020|0.16|0.0517|308.6M|306.72M|2020-07-31|Jul 31, 2020|06/2020|-0.06|-0.06|279.8M|255.82M|2020-05-01|May 01, 2020|03/2020|-0.05|-0.04|290.9M|291.92M|2020-02-25|Feb 25, 2020|12/2019|0.01|-0.02|323.7M|329.06M 2021-12-04 09:55:45|02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US42330P1075|1536|Helix Stock Price Today HLX Live Ticker - Investing.com|469.26M|469260000|3.110|1,529,927|-21.27%|2.88-6.76|3.065-3.26|3.15|150888686|3.21|-|665.97M|665970000|-0.21|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.13|-0.1044|180.72M|172.17M|2021-07-26|Jul 26, 2021|06/2021|-0.09|-0.0855|161.94M|167.42M|2021-04-26|Apr 26, 2021|03/2021|-0.02|-0.0655|163.42M|168.59M|2021-02-22|Feb 22, 2021|12/2020|0.03|-0.077|159.9M|151.67M|2020-10-21|Oct 21, 2020|09/2020|0.16|0.0036|193.49M|181.03M|2020-07-22|Jul 22, 2020|06/2020|0.04|-0.01|199.15M|177.93M|2020-04-22|Apr 22, 2020|03/2020|-0.0451|-0.14|181.02M|158.89M|2020-02-24|Feb 24, 2020|12/2019|0.05|0.02|170.75M|169.82M 2021-12-04 09:55:49|02772|15763|/equities/consolidated-comm|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US2090341072|3200|Consolidated Communications Stock Price Today CNSL Live Ticker - Investing.com|775.22M|775220000|7.850|330,554|41.19%|4.7-9.87|7.75-7.99|7.83|98754185|1.18|-|1.29B|1290000000|-1.67|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.0438|318.58M|321.25M|2021-07-29|Jul 29, 2021|06/2021|0.09|0.2042|320.4M|319.7M|2021-04-29|Apr 29, 2021|03/2021|0.21|0.059|324.77M|316.75M|2021-02-25|Feb 25, 2021|12/2020|0.12|0.0568|326.12M|321.76M|2020-10-29|Oct 29, 2020|09/2020|0.23|0.1112|327.07M|323.47M|2020-07-30|Jul 30, 2020|06/2020|0.21|0.1|325.18M|321.55M|2020-04-30|Apr 30, 2020|03/2020|0.23|0.06|325.66M|325.31M|2020-02-20|Feb 20, 2020|12/2019|0.01|-0.02|331.04M|329.65M 2021-12-04 09:55:53|02773|17434|/equities/universal-electro|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US9134831034|3839|Universal Electronics Stock Price Today UEIC Live Ticker - Investing.com|481.23M|481230000|36.73|68,346|-32.02%|35.23-65.02|36.52-37.06|37.08|13101702|1.12|21.79|612.91M|612910000|1.69|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.03|1.07|155.75M|162.74M|2021-08-05|Aug 05, 2021|06/2021|0.98|0.9175|150.62M|156.33M|2021-05-06|May 06, 2021|03/2021|0.89|0.87|150.69M|155.92M|2021-02-18|Feb 18, 2021|12/2020|1.14|0.96|156.43M|153.72M|2020-11-05|Nov 05, 2020|09/2020|0.92|0.91|153.69M|155.11M|2020-08-06|Aug 06, 2020|06/2020|0.89|0.85|153.29M|153.45M|2020-05-07|May 07, 2020|03/2020|0.81|0.81|151.96M|168.22M|2020-02-20|Feb 20, 2020|12/2019|0.9|0.83|174.78M|178.97M 2021-12-04 09:55:56|02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US46565G1040|74|Iteos Therapeutics Inc Stock Price Today ITOS Live Ticker - Investing.com|1.23B|1230000000|34.82|202,491|22.22%|17.43-47.61|33.79-36.33|35.07|35273893|-|118.59|104.27M|104270000|0.29|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||9|2021-11-10|Nov 10, 2021|09/2021|1.86|-0.5267|104.3M|6.5M|2021-08-12|Aug 12, 2021|06/2021|-0.75|-0.414|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.39|-0.478|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.43|-0.432|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.48|-0.368|0.00|0.00|2020-09-01|Sep 01, 2020|06/2020|-29.49|-0.47|0.00|--|2020-07-20|Jul 20, 2020|03/2019|-0.16|--|--|--|2020-07-20|Jul 20, 2020|12/2019|-0.84|--|--|-- 2021-12-04 09:56:01|02775|942324|/equities/centrus-energy|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US15643U1043|267|Centrus Energy Stock Price Today LEU Live Ticker - Investing.com|678.58M|678580000|48.41|179,999|219.12%|16.48-88.88|47.6-54.68|53.78|14017303|2.51|73.51|302.2M|302200000|0.73|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||29|2021-11-10|Nov 10, 2021|09/2021|2.95|0.42|91.3M|51.25M|2021-08-11|Aug 11, 2021|06/2021|0.79|0.265|62.4M|50.15M|2021-05-11|May 11, 2021|03/2021|-0.17|0.025|55.6M|42.3M|2021-03-18|Mar 18, 2021|12/2020|-2.55|0.67|92.9M|69M|2020-11-12|Nov 12, 2020|09/2020|-0.83|-0.59|33.6M|33M|2020-08-05|Aug 05, 2020|06/2020|3.19|3.09|75.7M|75.7M|2020-05-11|May 11, 2020|03/2020|0.95|--|45M|--|2020-03-25|Mar 25, 2020|12/2019|-0.49|--|55.7M|-- 2021-12-04 09:56:04|02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE||USD|Industrials|Building Products|United States|US92671V1061|0|View Inc Stock Price Today VIEW Live Ticker - Investing.com|842.26M|842260000|3.880|805,342|-62.33%|3.45-13.31|3.741-4.05|4.02|217076712|-|-|11.8M|11800000|-1.33|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|-0.235|-0.235|18M|18M|2021-09-01|Sep 01, 2021|06/2021|-0.24|-0.24|15.02M|15.02M|2021-05-12|May 12, 2021|03/2021|-0.91|-1.04|11.8M|11.8M|2021-03-03|Mar 03, 2021|12/2020|-0.77|--|11.81M|--|2020-11-12|Nov 12, 2020|09/2020|-0|--|11.81M|--|2020-08-28|Aug 28, 2020|06/2020|-0|--|11.81M|--|| 2021-12-04 09:56:09|02777|20936|/equities/movado-group-inc|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US6245801062|1019|Movado Stock Price Today MOV Live Ticker - Investing.com|961.03M|961030000|41.94|157,942|142.15%|16.01-48.66|41.06-43.33|42.88|22914385|1.18|11.15|704.75M|704750000|3.84|1.00|2.33%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-23|Nov 23, 2021|10/2021|1.36|1.01|217.75M|211M|2021-08-26|Aug 26, 2021|07/2021|0.85|0.3|173.87M|140M|2021-05-27|May 27, 2021|04/2021|0.43|-0.09|134.8M|111M|2021-03-25|Mar 25, 2021|01/2021|0.84|0.45|178.33M|164M|2020-11-24|Nov 24, 2020|10/2020|0.7|0.48|169.86M|142M|2020-08-27|Aug 27, 2020|07/2020|-0.07|-0.31|88.54M|113M|2020-06-09|Jun 09, 2020|04/2020|-0.56|-0.2|69.67M|81M|2020-03-26|Mar 26, 2020|01/2020|0.15|0.21|190.98M|185M 2021-12-04 09:56:13|02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US07556Q8814|1052|Beazer Homes USA Stock Price Today BZH Live Ticker - Investing.com|629.96M|629960000|20.95|329,449|35.77%|14.28-26.12|20.57-21.23|20.91|30069769|1.94|5.23|2.14B|2140000000|4|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.57|0.82|590.94M|577.97M|2021-07-29|Jul 29, 2021|06/2021|1.22|0.9|570.93M|608.9M|2021-04-29|Apr 29, 2021|03/2021|0.81|0.61|549.89M|559.7M|2021-01-28|Jan 28, 2021|12/2020|0.4|0.295|428.54M|421.3M|2020-11-12|Nov 12, 2020|09/2020|0.8112|0.58|686.75M|622M|2020-07-30|Jul 30, 2020|06/2020|0.51|-0.09|533.11M|427.4M|2020-04-30|Apr 30, 2020|03/2020|0.35|0.32|489.41M|480.9M|2020-01-30|Jan 30, 2020|12/2019|0.09|0.08|417.8M|409.3M 2021-12-04 09:56:18|02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US35243J1016|0|Capstead Mortgage Stock Price Today FBRT Live Ticker - Investing.com|693.55M|693550000|15.780|309,506|-13.81%|15.2-21.29|15.57-15.85|15.71|43951382|-|6.61|263.88M|263880000|2.38|0.06|0.34%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.67|0.16|56.93M|23.7M|2021-07-28|Jul 28, 2021|06/2021|0.09|0.155|20.79M|23.3M|2021-04-28|Apr 28, 2021|03/2021|0.13|0.155|26.18M|24.5M|2021-01-27|Jan 27, 2021|12/2020|0.15|0.16|24.69M|24.4M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.18|37.61M|27.5M|2020-07-29|Jul 29, 2020|06/2020|0.18|0.16|33.2M|24.4M|2020-04-29|Apr 29, 2020|03/2020|0.16|0.15|22.45M|21M|2020-01-29|Jan 29, 2020|12/2019|0.15|0.12|20.69M|17.3M 2021-12-04 09:56:22|02780|15451|/equities/arrow-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US0427441029|517|Arrow Stock Price Today AROW Live Ticker - Investing.com|560.98M|560980000|35.01|19,189|20.12%|27.82-38.24|34.47-35.4|35.11|16023411|0.66|10.79|75.68M|75680000|3.24|1.04|2.96%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-26|Oct 26, 2021|09/2021|0.81|0.8|36.33M|35.7M|2021-07-27|Jul 27, 2021|06/2021|0.8252|0.7961|36.84M|35.13M|2021-04-27|Apr 27, 2021|03/2021|0.85|0.69|34.76M|33.24M|2021-01-28|Jan 28, 2021|12/2020|0.81|0.72|35.56M|33.85M|2020-10-21|Oct 21, 2020|09/2020|0.71|0.56|33.6M|32.28M|2020-07-21|Jul 21, 2020|06/2020|0.5922|0.52|32.01M|30.58M|2020-04-24|Apr 24, 2020|03/2020|0.5243|0.59|30.7M|29.49M|2020-01-28|Jan 28, 2020|12/2019|0.6311|0.66|30M|30.17M 2021-12-04 09:56:26|02781|21062|/equities/ducommun-inc|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US2641471097|2450|Ducommun Stock Price Today DCO Live Ticker - Investing.com|525.22M|525220000|44.05|36,598|-15.53%|42.2-65.4|43.44-44.33|43.87|11923189|1.43|15.57|638.36M|638360000|2.82|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.78|0.7233|163.23M|165.51M|2021-08-12|Aug 12, 2021|06/2021|0.69|0.645|160.19M|159.51M|2021-05-04|May 04, 2021|03/2021|0.55|0.5867|157.15M|156.44M|2021-02-11|Feb 11, 2021|12/2020|0.8|0.7733|157.79M|157.93M|2020-10-28|Oct 28, 2020|09/2020|0.54|0.485|150.37M|149.08M|2020-07-30|Jul 30, 2020|06/2020|0.43|0.27|147.31M|145.64M|2020-04-30|Apr 30, 2020|03/2020|0.67|0.42|173.48M|167.69M|2020-02-20|Feb 20, 2020|12/2019|0.75|0.61|186.93M|184.58M 2021-12-04 09:56:29|02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US2976021046|4208|Ethan Allen Interiors Stock Price Today ETD Live Ticker - Investing.com|593.36M|593360000|23.49|269,784|31.63%|17.37-31.23|23.25-23.71|23.41|25260036|1.07|8.40|716.44M|716440000|2.79|1.16|4.96%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.8|0.65|182.33M|183.65M|2021-08-09|Aug 09, 2021|06/2021|0.74|0.735|178.32M|178.3M|2021-04-29|Apr 29, 2021|03/2021|0.58|0.575|176.96M|177M|2021-01-28|Jan 28, 2021|12/2020|0.69|0.685|178.83M|178.8M|2020-10-29|Oct 29, 2020|09/2020|0.36|0.3533|151.06M|151.1M|2020-08-04|Aug 04, 2020|06/2020|-0.15|-0.54|91.57M|95.17M|2020-05-11|May 11, 2020|03/2020|0.02|0.02|149.77M|149.96M|2020-02-04|Feb 04, 2020|12/2019|0.27|0.26|174.57M|174.65M 2021-12-04 09:56:33|02783|16875|/equities/pc-connection|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US69318J1007|2598|PC Connection Stock Price Today CNXN Live Ticker - Investing.com|1.15B|1150000000|43.92|44,206|-4.87%|40.91-55.21|43.69-45.18|44.2|26209380|0.69|18.14|2.77B|2770000000|2.42|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.705|751.37M|721.38M|2021-08-05|Aug 05, 2021|06/2021|0.66|0.65|704.16M|688.12M|2021-05-06|May 06, 2021|03/2021|0.39|0.43|636.89M|624.13M|2021-02-24|Feb 24, 2021|12/2020|0.62|0.62|675.69M|651.27M|2020-11-09|Nov 09, 2020|09/2020|0.64|0.655|652.75M|655.01M|2020-08-10|Aug 10, 2020|06/2020|0.32|0.67|550M|653.04M|2020-04-29|Apr 29, 2020|03/2020|0.56|0.53|711.85M|638.37M|2020-02-04|Feb 04, 2020|12/2019|0.83|0.78|716.63M|729.44M 2021-12-04 09:56:38|02784|1073417|/equities/business-first|R2000VALUE||USD|Financial|Banks|United States|US12326C1053|590|Business First Bancshares Inc Stock Price Today BFST Live Ticker - Investing.com|561.99M|561990000|27.55|47,425|39.71%|19.09-29.18|27.21-28.02|28.02|20398996|0.89|10.59|107.61M|107610000|2.6|0.48|1.71%|Jan 25, 2022|2022-01-25||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.53|0.484|43.64M|42.99M|2021-07-26|Jul 26, 2021|06/2021|0.9|0.554|55.32M|44.73M|2021-04-22|Apr 22, 2021|03/2021|0.61|0.58|45.38M|44.48M|2021-01-25|Jan 25, 2021|12/2020|0.68|0.498|49.13M|40.97M|2020-10-22|Oct 22, 2020|09/2020|0.53|0.406|41.15M|38.69M|2020-07-29|Jul 29, 2020|06/2020|0.41|0.3|35.92M|32.16M|2020-04-28|Apr 28, 2020|03/2020|0.37|0.4|23.02M|22.59M|2020-01-22|Jan 22, 2020|12/2019|0.45|0.47|22.88M|22.94M 2021-12-04 09:56:42|02785|20837|/equities/penn-virginia-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US70788V1026|87|Penn Virginia Stock Price Today ROCC Live Ticker - Investing.com|1.16B|1160000000|26.68|433,361|194.16%|9.17-35.31|26.05-28|26.41|43637251|3.32|-|421.31M|421310000|-8.5|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||31|2021-11-03|Nov 03, 2021|09/2021|1.15|1.19|141.06M|122.33M|2021-08-03|Aug 03, 2021|06/2021|1.05|0.686|124.7M|109.85M|2021-05-04|May 04, 2021|03/2021|0.39|0.3147|88.56M|73.27M|2021-03-08|Mar 08, 2021|12/2020|1.43|0.9947|67M|76.19M|2020-11-05|Nov 05, 2020|09/2020|1.14|0.8608|69.41M|80.79M|2020-08-06|Aug 06, 2020|06/2020|1.29|0.91|45.48M|77.88M|2020-05-07|May 07, 2020|03/2020|1.89|1.31|91.38M|93.19M|2020-02-27|Feb 27, 2020|12/2019|2.75|1.92|123.92M|120.32M 2021-12-04 09:56:47|02786|16099|/equities/financial-institutions|R2000VALUE||USD|Financial|Banks|United States|US3175854047|605|Financial Institutions Stock Price Today FISI Live Ticker - Investing.com|497.36M|497360000|31.83|32,711|52.74%|21.13-33.65|31.71-32.21|32.25|15625416|1.15|7.22|104.45M|104450000|4.41|1.08|3.35%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-28|Oct 28, 2021|09/2021|1.05|0.8925|50.36M|49.41M|2021-07-29|Jul 29, 2021|06/2021|1.25|0.8625|47.92M|47.98M|2021-04-28|Apr 28, 2021|03/2021|1.27|0.76|50.82M|47.3M|2021-01-28|Jan 28, 2021|12/2020|0.84|0.6875|47.52M|46.32M|2020-10-29|Oct 29, 2020|09/2020|0.74|0.4833|47.9M|42.8M|2020-07-29|Jul 29, 2020|06/2020|0.67|0.27|44.01M|42.52M|2020-04-30|Apr 30, 2020|03/2020|0.05|0.45|43.09M|43.12M|2020-01-30|Jan 30, 2020|12/2019|0.622|0.65|42.84M|43.19M 2021-12-04 09:56:50|02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|BMG9001E1021|11900|Liberty Latin America Ltd Stock Price Today LILA Live Ticker - Investing.com|2.63B|2630000000|11.34|244,521|-1.56%|9.97-14.79|11.28-11.67|11.43|231840520|1.37|20.62|4.62B|4620000000|0.55|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.33|-0.1595|1.19B|1.18B|2021-08-04|Aug 04, 2021|06/2021|0.02|-0.13|1.17B|1.17B|2021-05-05|May 05, 2021|03/2021|0.38|0.38|1.16B|1.18B|2021-02-28|Feb 28, 2021|12/2020|-0.14|0.0848|1.1B|1.04B|2020-11-04|Nov 04, 2020|09/2020|-0.46|-0.46|888M|921.34M|2020-08-05|Aug 05, 2020|06/2020|-2.15|-2.06|849M|859.85M|2020-05-05|May 05, 2020|03/2020|-0.9411|-0.99|931M|926.86M|2020-02-19|Feb 19, 2020|12/2019|0.2091|0.17|975M|973.96M 2021-12-04 09:56:53|02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US55003T1079|2175|Lumber Liquidators Stock Price Today LL Live Ticker - Investing.com|467.74M|467740000|16.08|303,719|-44.07%|15-35.1|15.52-16.12|15.68|29088188|2.41|7.24|1.17B|1170000000|2.17|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.3|0.295|282.23M|289M|2021-08-04|Aug 04, 2021|06/2021|0.41|0.1933|301.38M|296.8M|2021-05-05|May 05, 2021|03/2021|0.36|0.232|283.45M|293.12M|2021-03-02|Mar 02, 2021|12/2020|1.05|0.4917|304.21M|296.51M|2020-11-02|Nov 02, 2020|09/2020|0.67|0.2575|295.83M|275.6M|2020-08-05|Aug 05, 2020|06/2020|0.09|-0.19|230.28M|220.63M|2020-05-28|May 28, 2020|03/2020|0.42|0.03|267.37M|272.23M|2020-02-25|Feb 25, 2020|12/2019|0.57|0.19|273.85M|272.34M 2021-12-04 09:56:57|02789|20887|/equities/neophotonics-corp|R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US64051T1007|1200|NeoPhotonics Stock Price Today NPTN Live Ticker - Investing.com|810.98M|810980000|15.39|985,123|85.87%|7.95-16.14|15.11-15.44|15.17|52695368|0.9|-|277.87M|277870000|-0.81|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.01|-0.0405|83.74M|79.87M|2021-08-03|Aug 03, 2021|06/2021|-0.22|-0.2309|65.01M|62.28M|2021-04-29|Apr 29, 2021|03/2021|-0.15|-0.1727|60.93M|59.94M|2021-02-25|Feb 25, 2021|12/2020|-0.14|-0.1664|68.19M|67.36M|2020-11-02|Nov 02, 2020|09/2020|0.11|0.11|102.4M|101.66M|2020-08-04|Aug 04, 2020|06/2020|0.16|0.12|103.17M|99.4M|2020-04-30|Apr 30, 2020|03/2020|0.17|0.05|97.4M|86.48M|2020-02-27|Feb 27, 2020|12/2019|0.1|0.1|103.36M|97.38M 2021-12-04 09:57:01|02790|16240|/equities/haynes--international|R2000VALUE||USD|Materials|Metals & Mining|United States|US4208772016|1046|Haynes Stock Price Today HAYN Live Ticker - Investing.com|492.84M|492840000|39.67|41,058|72.78%|22-47.08|39.42-41.57|40.73|12423521|1.35|-|337.66M|337660000|-0.71|0.88|2.16%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.2|0.0667|95.28M|93.02M|2021-07-29|Jul 29, 2021|06/2021|0.03|-0.1|88.14M|85.01M|2021-04-29|Apr 29, 2021|03/2021|-0.29|-0.5767|82.06M|77.51M|2021-01-28|Jan 28, 2021|12/2020|-0.65|-0.5333|72.18M|73.73M|2020-11-19|Nov 19, 2020|09/2020|-0.46|-0.7|79.94M|76.62M|2020-07-30|Jul 30, 2020|06/2020|-0.65|-0.36|80.58M|105.59M|2020-04-30|Apr 30, 2020|03/2020|0.32|0.06|111.56M|108.52M|2020-01-30|Jan 30, 2020|12/2019|0.26|0.23|108.45M|123.54M 2021-12-04 09:57:04|02791|1050737|/equities/rhythm-pharma|R2000VALUE||USD|Healthcare|Biotechnology|United States|US76243J1051|90|Rhythm Pharmaceuticals Inc Stock Price Today RYTM Live Ticker - Investing.com|443.87M|443870000|8.83|288,539|-69.53%|8.44-43.26|8.73-9.24|9.2|50268312|1.28|-|1.34M|1340000|-1.29|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-0.7|-0.8067|1.03M|934.2K|2021-08-03|Aug 03, 2021|06/2021|-0.7|-0.7038|274K|551K|2021-05-03|May 03, 2021|03/2021|0.9|0.2988|0.00|17.5K|2021-03-01|Mar 01, 2021|12/2020|-0.79|-0.7888|0.00|0.00|2020-11-02|Nov 02, 2020|09/2020|-0.77|-0.7913|0.00|500K|2020-08-03|Aug 03, 2020|06/2020|-0.71|-0.83|0.00|--|2020-05-04|May 04, 2020|03/2020|-0.78|-0.82|0.00|--|2020-03-02|Mar 02, 2020|12/2019|-0.78|-0.88|0.00|-- 2021-12-04 09:57:08|02792|1163484|/equities/annexon-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US03589W1027|62|Annexon Inc Stock Price Today ANNX Live Ticker - Investing.com|604.4M|604400000|15.75|246,346|-36.7%|13.03-38.01|15.53-16.92|16.63|38374846|-|-|-|-|-3.03|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.93|-0.874|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.82|-0.6911|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.68|-0.615|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.61|-0.4367|0.00|0.00|2020-11-16|Nov 16, 2020|09/2020|-0.77|-0.3533|0.00|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.59|-0.48|0.00|--|2020-07-02|Jul 02, 2020|03/2019|-0.05|--|--|--|2020-07-02|Jul 02, 2020|12/2019|-0.05|--|--|-- 2021-12-04 09:57:11|02793|1054801|/equities/cbtx|R2000VALUE||USD|Financial|Banks|United States|US12481V1044|511|CBTX Stock Price Today CBTX Live Ticker - Investing.com|677.41M|677410000|27.56|68,057|19.72%|22.81-33.29|27.45-28.6|28.34|24579599|0.99|14.61|74.26M|74260000|1.89|0.52|1.83%|Feb 02, 2022|2022-02-02||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.37|36.81M|35.12M|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4133|34.51M|35.35M|2021-04-28|Apr 28, 2021|03/2021|0.41|0.3467|36.2M|35.75M|2021-01-27|Jan 27, 2021|12/2020|0.41|0.2667|36.04M|35.71M|2020-10-28|Oct 28, 2020|09/2020|0.26|0.2567|35.73M|35.63M|2020-07-29|Jul 29, 2020|06/2020|0.09|0.21|35.07M|36.48M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.32|36.55M|36.81M|2020-01-29|Jan 29, 2020|12/2019|0.5|0.5|37.5M|38.69M 2021-12-04 09:57:14|02794|15403|/equities/american-superconductor|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US0301112076|225|American Superconductor Stock Price Today AMSC Live Ticker - Investing.com|319.73M|319730000|11.26|247,173|-37.51%|11.11-31.78|11.08-12.23|12|28395386|1.17|-|98.12M|98120000|-0.96|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||27|2021-11-08|Nov 08, 2021|09/2021|-0.19|-0.1567|27.91M|25.13M|2021-08-04|Aug 04, 2021|06/2021|-0.1|-0.1633|25.42M|23.87M|2021-06-02|Jun 02, 2021|03/2021|-0.21|-0.21|21.16M|19.57M|2021-02-03|Feb 03, 2021|12/2020|-0.13|-0.1275|23.63M|23.83M|2020-11-04|Nov 04, 2020|09/2020|-0.13|-0.185|21.12M|20.75M|2020-08-05|Aug 05, 2020|06/2020|-0.11|-0.24|21.21M|18.43M|2020-06-02|Jun 02, 2020|03/2020|-0.24|-0.24|18.14M|17.9M|2020-02-05|Feb 05, 2020|12/2019|-0.32|-0.28|17.92M|15.13M 2021-12-04 09:57:17|02795|15555|/equities/big-5-sporting-go|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US08915P1012|5400|Big 5 Stock Price Today BGFV Live Ticker - Investing.com|461.91M|461910000|21.10|2,280,853|124.95%|7.75-47.65|20.13-22.57|22.45|21891704|2.92|4.58|1.18B|1180000000|4.61|1.00|4.45%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.07|1.13|289.64M|314.6M|2021-08-03|Aug 03, 2021|06/2021|1.63|1.08|326.02M|291.65M|2021-05-04|May 04, 2021|03/2021|1.02|0.5|272.81M|260.18M|2021-03-02|Mar 02, 2021|12/2020|1.07|0.9|290.58M|290.5M|2020-10-27|Oct 27, 2020|09/2020|1.31|1.1|304.96M|312.51M|2020-07-28|Jul 28, 2020|06/2020|0.39|-0.03|227.94M|228M|2020-05-27|May 27, 2020|03/2020|-0.22|0.09|217.74M|254.34M|2020-02-25|Feb 25, 2020|12/2019|0.04|-0.18|244.09M|244.1M 2021-12-04 09:57:20|02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US6824061039|9|One Liberty Stock Price Today OLP Live Ticker - Investing.com|683.8M|683800000|32.70|48,416|73.47%|19.03-35.54|32.52-33.59|33.46|20911183|1.4|19.60|101.23M|101230000|1.71|1.80|5.38%|Mar 16, 2022|2022-03-16||||||||||25|2021-11-04|Nov 04, 2021|09/2021|0.28|0.16|20.44M|20.81M|2021-08-04|Aug 04, 2021|06/2021|1.12|0.16|20.42M|20.44M|2021-05-05|May 05, 2021|03/2021|0.13|0.17|20.82M|21.22M|2021-03-12|Mar 12, 2021|12/2020|0.16|0.12|18.73M|21.39M|2020-11-04|Nov 04, 2020|09/2020|0.67|0.07|21.07M|20.67M|2020-08-06|Aug 06, 2020|06/2020|0.1|0.18|20.86M|21.5M|2020-05-07|May 07, 2020|03/2020|0.39|0.18|21.24M|21.81M|2020-03-13|Mar 13, 2020|12/2019|0.23|0.19|22.45M|20.96M 2021-12-04 09:57:24|02797|15795|/equities/computer-programs|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US2053061030|2000|Computer Programs&Systems Stock Price Today CPSI Live Ticker - Investing.com|421.41M|421410000|29.40|126,026|5.23%|26.22-37.62|29.34-30.13|29.89|14333559|0.74|26.59|273.47M|273470000|1.11|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.59|0.6352|70.09M|71.07M|2021-08-03|Aug 03, 2021|06/2021|0.75|0.5547|68.53M|67.06M|2021-05-10|May 10, 2021|03/2021|0.64|0.5547|68.01M|67.56M|2021-02-09|Feb 09, 2021|12/2020|0.55|0.7007|66.85M|69.34M|2020-11-05|Nov 05, 2020|09/2020|0.67|0.5178|68.33M|63.85M|2020-08-04|Aug 04, 2020|06/2020|0.39|0.38|59.55M|60.14M|2020-05-05|May 05, 2020|03/2020|0.61|0.57|69.76M|69.11M|2020-02-11|Feb 11, 2020|12/2019|0.78|0.69|70.64M|70.29M 2021-12-04 09:57:28|02798|29677|/equities/tidewater-inc.|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US88642R1095|5400|Tidewater Stock Price Today TDW Live Ticker - Investing.com|440.45M|440450000|10.67|135,629|12.32%|8.21-15.92|10.55-10.92|10.66|41279272|1.66|-|357.71M|357710000|-2.95|0.04|0.48%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.58|-0.555|92.4M|92.9M|2021-08-09|Aug 09, 2021|06/2021|-0.73|-0.5067|89.95M|90.5M|2021-05-06|May 06, 2021|03/2021|-0.86|-0.505|83.5M|86.75M|2021-03-04|Mar 04, 2021|12/2020|-0.57|-0.64|91.86M|83.07M|2020-11-05|Nov 05, 2020|09/2020|-0.87|-0.4133|86.5M|89.4M|2020-07-30|Jul 30, 2020|06/2020|0.02|-0.51|102.34M|95.43M|2020-05-11|May 11, 2020|03/2020|-0.2|-0.28|116.37M|111.1M|2020-03-02|Mar 02, 2020|12/2019|-0.64|-0.62|118.78M|115M 2021-12-04 09:57:32|02799|20379|/equities/rex-american-resources-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US7616241052|119|REX American Resources Stock Price Today REX Live Ticker - Investing.com|601.03M|601030000|100.66|21,052|14.26%|72.06-116.86|99.04-109.74|107.93|5970938|1.04|21.60|852.91M|852910000|5|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||26|2021-12-01|Dec 01, 2021|10/2021|2.23|0.82|203.07M|167.22M|2021-09-01|Sep 01, 2021|07/2021|1.31|0.94|195.84M|193M|2021-05-26|May 26, 2021|04/2021|1.3|0.59|164.1M|129.06M|2021-03-25|Mar 25, 2021|01/2021|0.59|0.34|126.02M|126.89M|2020-12-03|Dec 03, 2020|10/2020|1.44|0.21|124.25M|80.36M|2020-08-26|Aug 26, 2020|07/2020|-0.28|-0.26|39.33M|82.18M|2020-05-28|May 28, 2020|04/2020|-1.21|0.51|83.25M|110.6M|2020-03-26|Mar 26, 2020|01/2020|0.7|0.19|120.92M|95.6M 2021-12-04 09:57:36|02800|1152340|/equities/alerus-financial-corp|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US01446U1034|825|Alerus Financial Corp Stock Price Today ALRS Live Ticker - Investing.com|528.12M|528120000|30.69|19,734|23.65%|24.06-38.31|30.69-31.62|31.75|17208077|0.76|10.87|117.92M|117920000|2.82|0.64|2.02%|Feb 01, 2022|2022-02-01||||||||||15|2021-10-27|Oct 27, 2021|09/2021|0.74|0.5|57.17M|53.16M|2021-07-28|Jul 28, 2021|06/2021|0.66|0.5633|57.89M|55.4M|2021-04-28|Apr 28, 2021|03/2021|0.86|0.6267|62.92M|56.68M|2021-01-27|Jan 27, 2021|12/2020|0.57|0.6167|61.85M|57.54M|2020-10-28|Oct 28, 2020|09/2020|0.99|0.4033|67.02M|52.09M|2020-07-28|Jul 28, 2020|06/2020|0.65|0.36|58.32M|47.02M|2020-04-28|Apr 28, 2020|03/2020|0.3|0.32|46.03M|44.88M|2020-01-28|Jan 28, 2020|12/2019|0.43|0.39|48.02M|46.73M 2021-12-04 09:57:40|02801|16110|/equities/farmers-national|R2000VALUE||USD|Financial|Banks|United States|US3096271073|445|Farmers National Stock Price Today FMNB Live Ticker - Investing.com|611.71M|611710000|18.04|103,226|37.82%|12.74-18.99|17.94-18.4|18.24|33908419|0.95|8.89|75.88M|75880000|2.03|0.56|3.07%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.56|0.5075|35.55M|35.1M|2021-07-28|Jul 28, 2021|06/2021|0.55|0.43|36.36M|35.2M|2021-04-28|Apr 28, 2021|03/2021|0.51|0.37|35.85M|34.73M|2021-01-28|Jan 28, 2021|12/2020|0.45|0.335|36.49M|33.27M|2020-10-28|Oct 28, 2020|09/2020|0.39|0.335|33.63M|33.2M|2020-07-29|Jul 29, 2020|06/2020|0.39|0.22|33.06M|29.87M|2020-04-29|Apr 29, 2020|03/2020|0.34|0.23|30.02M|30.47M|2020-01-29|Jan 29, 2020|12/2019|0.35|0.32|28.81M|28.38M 2021-12-04 09:57:43|02802|15940|/equities/dsp-group|R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US23332B1061|352|DSP Group Stock Price Today DSPG Live Ticker - Investing.com|533.07M|533070000|21.98|318,646|29.75%|13.42-22|21.98-22|21.99|24252324|0.89|-|138.11M|138110000|-0.13|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.16|0.096|37.76M|37.5M|2021-08-02|Aug 02, 2021|06/2021|0.12|0.084|35.81M|35M|2021-05-03|May 03, 2021|03/2021|0.05|0.046|32.65M|31.9M|2021-02-04|Feb 04, 2021|12/2020|0.12|0.07|31.89M|30M|2020-11-02|Nov 02, 2020|09/2020|0.05|0.026|26.02M|26M|2020-07-30|Jul 30, 2020|06/2020|0.06|0.06|28.34M|28M|2020-05-04|May 04, 2020|03/2020|-0.04|-0.02|28.24M|29M|2020-02-03|Feb 03, 2020|12/2019|0.06|0.03|29.26M|29M 2021-12-04 09:57:46|02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||USD|Consumer Staples|Food Products|United States|US8905161076|2000|Tootsie Roll Industries Stock Price Today TR Live Ticker - Investing.com|2.2B|2200000000|32.76|131,016|10.49%|28.31-57.26|32.47-33.44|32.54|67136826|-0.08|36.52|531.71M|531710000|0.89|0.36|1.11%|Feb 16, 2022|2022-02-16||||||||||23|2021-10-27|Oct 27, 2021|09/2021|0.37|--|184.2M|--|2021-07-21|Jul 21, 2021|06/2021|0.14|--|115.5M|--|2021-04-21|Apr 21, 2021|03/2021|0.16|--|103.2M|--|2021-02-16|Feb 16, 2021|12/2020|0.22|--|128.9M|--|2020-11-11|Nov 11, 2020|09/2020|0.37|--|157.8M|--|2020-07-22|Jul 22, 2020|06/2020|0.11|--|80.64M|--|2020-04-22|Apr 22, 2020|03/2020|0.18|--|103.8M|--|2020-02-12|Feb 12, 2020|12/2019|0.22|--|135.5M|-- 2021-12-04 09:57:49|02804|20760|/equities/intrepid-potash-inc|R2000VALUE||USD|Materials|Chemicals|United States|US46121Y2019|440|Intrepid Potash Stock Price Today IPI Live Ticker - Investing.com|517.27M|517270000|39.42|134,683|172.61%|14.81-52.91|38.83-41.86|41.25|13122080|2.27|21.79|246.94M|246940000|1.89|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.3|0.5757|59.15M|50.78M|2021-08-02|Aug 02, 2021|06/2021|0.55|0.4173|67.89M|54.5M|2021-05-03|May 03, 2021|03/2021|0.18|0.131|71.46M|58.12M|2021-03-01|Mar 01, 2021|12/2020|-0.05|-0.1344|48.44M|45.57M|2020-11-02|Nov 02, 2020|09/2020|-0.78|-0.1563|38.08M|41.1M|2020-08-03|Aug 03, 2020|06/2020|-0.7|-0.06|46.45M|54.1M|2020-05-06|May 06, 2020|03/2020|-0.2|0.01|63.98M|55.23M|2020-03-02|Mar 02, 2020|12/2019|0.2|0.02|48.85M|49.65M 2021-12-04 09:57:53|02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US4378721041|563|HomeTrust Stock Price Today HTBI Live Ticker - Investing.com|485.3M|485300000|30.00|54,646|64.47%|18.36-32.28|29.89-30.52|30.05|16176554|0.63|24.40|79.62M|79620000|1.23|0.36|1.20%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.65|0.47|38.06M|37.25M|2021-07-29|Jul 29, 2021|06/2021|0.5|0.444|37.16M|35.65M|2021-04-28|Apr 28, 2021|03/2021|0.7018|0.365|36.37M|35.35M|2021-01-28|Jan 28, 2021|12/2020|0.57|0.254|35.47M|33.9M|2020-10-29|Oct 29, 2020|09/2020|0.35|0.1325|34.15M|32.11M|2020-07-27|Jul 27, 2020|06/2020|0.22|0.15|31.91M|32.3M|2020-04-29|Apr 29, 2020|03/2020|0.07|0.29|31.68M|33.18M|2020-01-29|Jan 29, 2020|12/2019|0.52|0.42|36.11M|33.2M 2021-12-04 09:57:56|02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||USD|Industrials|Machinery|United States|US4491721050|7600|Hyster-Yale Materials Handling Inc Stock Price Today HY Live Ticker - Investing.com|611.83M|611830000|36.36|68,899|-33.75%|35.3-102.17|35.3-37.17|36.69|16826900|1.12|-|2.97B|2970000000|-3.37|1.29|3.52%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-4.59|-0.43|748.2M|717.9M|2021-08-03|Aug 03, 2021|06/2021|0.11|0.4|765.6M|790.5M|2021-05-04|May 04, 2021|03/2021|0.33|0.58|732.2M|773.4M|2021-02-24|Feb 24, 2021|12/2020|0.78|0.52|719.6M|721.1M|2020-11-03|Nov 03, 2020|09/2020|0.3|-0.18|652.4M|639.4M|2020-08-04|Aug 04, 2020|06/2020|0.21|-0.02|654.4M|721.9M|2020-05-05|May 05, 2020|03/2020|0.91|0.09|785.7M|840.5M|2020-02-25|Feb 25, 2020|12/2019|0.2|0.94|834.8M|877.5M 2021-12-04 09:57:59|02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US6837971042|2898|Oppenheimer Stock Price Today OPY Live Ticker - Investing.com|596.2M|596200000|47.26|102,117|59.18%|29.38-55.55|46.96-49.43|48.94|12615399|1.13|3.69|1.45B|1450000000|13.27|0.60|1.23%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-29|Oct 29, 2021|09/2021|1.92|--|315.3M|--|2021-07-29|Jul 29, 2021|06/2021|2.28|--|340.3M|--|2021-04-30|Apr 30, 2021|03/2021|2.91|--|373.3M|--|2021-01-29|Jan 29, 2021|12/2020|6.17|--|422.9M|--|2020-10-29|Oct 29, 2020|09/2020|1.19|--|276.3M|--|2020-07-30|Jul 30, 2020|06/2020|0.63|--|264.7M|--|2020-05-01|May 01, 2020|03/2020|0.58|--|234.8M|--|2020-01-31|Jan 31, 2020|12/2019|1.84|0.8|295.88M|236.18M 2021-12-04 09:58:02|02808|1152813|/equities/oportun-financial-corp|R2000VALUE||USD|Financial|Consumer Finance|United States|US68376D1046|2937|Oportun Financial Corp Stock Price Today OPRT Live Ticker - Investing.com|586.53M|586530000|20.65|111,130|16.21%|15.36-27.95|20.52-21.7|21.47|28403381|-|14.15|484.57M|484570000|1.46|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||12|2021-11-03|Nov 03, 2021|09/2021|0.78|0.4421|159.1M|152.66M|2021-08-05|Aug 05, 2021|06/2021|0.56|0.0467|138.3M|135.13M|2021-05-06|May 06, 2021|03/2021|0.41|0.192|135.3M|145.59M|2021-02-18|Feb 18, 2021|12/2020|0.6|0.1156|140.8M|138.39M|2020-11-10|Nov 10, 2020|09/2020|0.15|-0.0573|136.8M|135.46M|2020-08-06|Aug 06, 2020|06/2020|-1.29|0.08|142.7M|131.28M|2020-05-14|May 14, 2020|03/2020|-0.04|0.17|80.6M|99.81M|2020-02-27|Feb 27, 2020|12/2019|0.94|0.63|131.6M|126.06M 2021-12-04 09:58:06|02809|21200|/equities/ennis-inc|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US2933891028|2096|Ennis Stock Price Today EBF Live Ticker - Investing.com|507.02M|507020000|19.41|88,280|18.07%|16.35-22.24|19.29-19.58|19.41|26121463|0.47|17.91|379.74M|379740000|1.08|1.00|5.15%|Dec 20, 2021|2021-12-20||||||||||25|2021-09-21|Sep 21, 2021|08/2021|0.29|0.29|100.45M|98.7M|2021-06-22|Jun 22, 2021|05/2021|0.28|0.27|96.93M|90.5M|2021-04-20|Apr 20, 2021|02/2021|0.2|0.27|89.92M|88.03M|2020-12-20|Dec 20, 2020|11/2020|0.32|0.28|92.44M|89.86M|2020-09-21|Sep 21, 2020|08/2020|0.25|0.22|86.61M|95.4M|2020-06-22|Jun 22, 2020|05/2020|0.16|0.12|89M|88.43M|2020-04-20|Apr 20, 2020|02/2020|0.33|0.35|106.7M|106.5M|2019-12-20|Dec 20, 2019|11/2019|0.41|0.39|114.86M|110.48M 2021-12-04 09:58:09|02810|16319|/equities/independent-bank-corp|R2000VALUE||USD|Financial|Banks|United States|US4538386099|919|Independent Bank Stock Price Today IBCP Live Ticker - Investing.com|489.58M|489580000|23.01|82,268|30.44%|17.44-24.73|22.94-23.46|23.3|21276999|1.05|7.51|103.82M|103820000|3.07|0.84|3.61%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.75|0.6233|54.16M|47.54M|2021-07-29|Jul 29, 2021|06/2021|0.65|0.666|47.59M|48.16M|2021-04-27|Apr 27, 2021|03/2021|0.78|0.574|57.16M|47.55M|2021-01-28|Jan 28, 2021|12/2020|0.77|0.6183|57.83M|52.82M|2020-10-27|Oct 27, 2020|09/2020|0.93|0.478|58.98M|47.38M|2020-07-28|Jul 28, 2020|06/2020|0.77|0.25|50.83M|45.57M|2020-04-30|Apr 30, 2020|03/2020|0.42|0.38|46.58M|43.96M|2020-01-23|Jan 23, 2020|12/2019|0.62|0.56|46.31M|45.01M 2021-12-04 09:58:13|02811|16169|/equities/geron-corp|R2000VALUE||USD|Healthcare|Biotechnology|United States|US3741631036|54|Geron Stock Price Today GERN Live Ticker - Investing.com|428.19M|428190000|1.3300|1,768,034|-25.28%|1.2-2.355|1.33-1.405|1.38|321949041|1.08|-|410K|410000|-0.33|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.08|-0.088|109K|101.75K|2021-08-16|Aug 16, 2021|06/2021|-0.09|-0.086|107K|83.33K|2021-05-10|May 10, 2021|03/2021|-0.09|-0.0784|137K|62.5K|2021-03-11|Mar 11, 2021|12/2020|-0.07|-0.065|50K|70K|2020-11-05|Nov 05, 2020|09/2020|-0.06|-0.0567|108K|77K|2020-08-06|Aug 06, 2020|06/2020|-0.06|-0.06|43K|55.6K|2020-05-28|May 28, 2020|03/2020|-0.08|-0.12|52K|53.5K|2020-03-12|Mar 12, 2020|12/2019|-0.15|-0.2|171K|73.2K 2021-12-04 09:58:17|02812|16653|/equities/midwest-one-financial|R2000VALUE||USD|Financial|Banks|United States|US5985111039|757|MidWestOne Stock Price Today MOFG Live Ticker - Investing.com|493.82M|493820000|31.47|31,300|29.51%|23.88-34.65|31.25-32.03|31.94|15691751|0.95|7.00|108.41M|108410000|4.5|0.90|2.82%|Jan 27, 2022|2022-01-27||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.03|0.9233|50.61M|47.87M|2021-07-22|Jul 22, 2021|06/2021|1.08|0.896|48.72M|49.73M|2021-04-22|Apr 22, 2021|03/2021|1.35|0.798|50.44M|49.95M|2021-01-28|Jan 28, 2021|12/2020|1.04|0.67|49.66M|48.25M|2020-10-29|Oct 29, 2020|09/2020|-1.23|0.612|47.38M|47.45M|2020-07-30|Jul 30, 2020|06/2020|0.73|0.3|46.98M|48.85M|2020-04-30|Apr 30, 2020|03/2020|-0.12|0.64|47.56M|46.94M|2020-01-23|Jan 23, 2020|12/2019|0.83|0.83|49.51M|48.45M 2021-12-04 09:58:21|02813|20228|/equities/entravision-communications-corp|R2000VALUE||USD|Communication Services|Media|United States|US29382R1077|1001|Entravision Stock Price Today EVC Live Ticker - Investing.com|615.07M|615070000|7.200|673,579|142.42%|2.66-9.34|7.07-7.405|7.38|85426370|0.74|13.91|697.98M|697980000|0.53|0.10|1.36%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.03|0.1|199.01M|199.35M|2021-08-05|Aug 05, 2021|06/2021|0.09|0.07|178.41M|162.16M|2021-05-06|May 06, 2021|03/2021|0.03|0.1|148.88M|121.49M|2021-03-11|Mar 11, 2021|12/2020|0.24|0.195|171.68M|130.35M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.06|62.98M|56.9M|2020-08-04|Aug 04, 2020|06/2020|0.03|-0.11|45.12M|45.9M|2020-05-07|May 07, 2020|03/2020|-0.42|0.01|64.25M|62.1M|2020-03-05|Mar 05, 2020|12/2019|0.09|0.05|70.84M|71.3M 2021-12-04 09:58:25|02814|961630|/equities/equity-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US29460X1090|623|Equity Bancshares Inc Stock Price Today EQBK Live Ticker - Investing.com|553.39M|553390000|32.84|47,167|59.19%|19.91-36|32.76-34|33.82|16851049|0.7|8.86|97.7M|97700000|3.71|0.32|0.95%|Jan 27, 2022|2022-01-27||||||||||23|2021-10-19|Oct 19, 2021|09/2021|0.8|0.72|46.81M|39.9M|2021-07-19|Jul 19, 2021|06/2021|1.03|0.625|43.73M|37.97M|2021-04-20|Apr 20, 2021|03/2021|1.02|0.5625|38.47M|38.54M|2021-01-25|Jan 25, 2021|12/2020|0.84|0.5375|44.06M|38.19M|2020-10-20|Oct 20, 2020|09/2020|-6.01|0.43|38.59M|38.31M|2020-07-21|Jul 21, 2020|06/2020|0.11|0.13|38.62M|36.66M|2020-04-29|Apr 29, 2020|03/2020|0.08|0.46|37.4M|37.3M|2020-01-23|Jan 23, 2020|12/2019|0.64|0.6|39.05M|37.44M 2021-12-04 09:58:29|02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US04546L1061|732|AssetMark Financial Holdings Inc Stock Price Today AMK Live Ticker - Investing.com|1.85B|1850000000|25.11|107,946|5.95%|21.83-29.54|24.97-25.51|25.27|73550507|-|769.49|497.64M|497640000|0.03|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||15|2021-11-09|Nov 09, 2021|09/2021|0.4|0.38|100.97M|100.6M|2021-07-28|Jul 28, 2021|06/2021|0.36|0.329|91.36M|87.16M|2021-05-04|May 04, 2021|03/2021|0.3|0.31|82.24M|82.95M|2021-02-11|Feb 11, 2021|12/2020|0.3225|0.2647|76.21M|76.23M|2020-11-10|Nov 10, 2020|09/2020|0.25|0.2412|73.27M|71.94M|2020-08-04|Aug 04, 2020|06/2020|0.21|0.22|68.61M|66.4M|2020-05-05|May 05, 2020|03/2020|0.24|0.27|78.59M|78.62M|2020-02-26|Feb 26, 2020|12/2019|0.27|0.26|76.9M|75.85M 2021-12-04 09:58:33|02816|29706|/equities/united-states-cellular-corp|R2000VALUE||USD|Communication Services|Wireless Telecommunication Services|United States|US9116841084|4900|United States Cellular Stock Price Today USM Live Ticker - Investing.com|2.59B|2590000000|29.88|119,256|-4.11%|28.53-39.96|29.38-30.02|29.25|86737300|0.56|30.32|4.13B|4130000000|0.96|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.38|0.4752|1.02B|1.05B|2021-08-05|Aug 05, 2021|06/2021|0.39|0.465|1.01B|1.01B|2021-05-06|May 06, 2021|03/2021|0.69|0.6339|1.02B|984.37M|2021-02-18|Feb 18, 2021|12/2020|0.06|0.0005|1.07B|1.07B|2020-11-05|Nov 05, 2020|09/2020|0.97|0.3057|1.03B|996.67M|2020-08-06|Aug 06, 2020|06/2020|0.78|0.21|973M|911.91M|2020-04-30|Apr 30, 2020|03/2020|0.81|0.59|963M|971.53M|2020-02-20|Feb 20, 2020|12/2019|0.2|0.02|1.05B|1.04B 2021-12-04 09:58:36|02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||USD|Financial|Banks|United States|US14070T1025|392|Capstar Financial Holdings Inc Stock Price Today CSTR Live Ticker - Investing.com|461.52M|461520000|20.82|56,860|68.04%|12.35-23|20.64-21.12|21.38|22166963|1.08|10.04|71.05M|71050000|2.07|0.24|1.12%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.59|0.5083|34.62M|32.74M|2021-07-22|Jul 22, 2021|06/2021|0.55|0.55|32.92M|33.91M|2021-04-22|Apr 22, 2021|03/2021|0.5|0.432|32.2M|32.16M|2021-01-28|Jan 28, 2021|12/2020|0.51|0.37|34.08M|31.95M|2020-10-22|Oct 22, 2020|09/2020|0.43|0.2825|34.46M|31.43M|2020-07-23|Jul 23, 2020|06/2020|0.4176|0.18|28.5M|23.49M|2020-04-27|Apr 27, 2020|03/2020|0.08|0.25|22.54M|22.08M|2020-01-23|Jan 23, 2020|12/2019|0.3|0.31|22.3M|22.96M 2021-12-04 09:58:39|02818|16102|/equities/the-first-of-long|R2000VALUE||USD|Financial|Banks|United States|US3207341062|350|First of Long Island Corp Stock Price Today FLIC Live Ticker - Investing.com|514.15M|514150000|21.77|54,212|24.12%|16.63-23.98|21.57-22.08|21.87|23617494|0.5|11.62|67.13M|67130000|1.87|0.80|3.66%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.48|0.45|29.46M|29.4M|2021-07-29|Jul 29, 2021|06/2021|0.48|0.4425|29.75M|29.5M|2021-04-29|Apr 29, 2021|03/2021|0.47|0.44|29.43M|28.83M|2021-01-29|Jan 29, 2021|12/2020|0.44|0.412|28.16M|28.14M|2020-10-29|Oct 29, 2020|09/2020|0.45|0.436|31.27M|29.15M|2020-07-30|Jul 30, 2020|06/2020|0.45|0.33|28.68M|27.75M|2020-04-30|Apr 30, 2020|03/2020|0.38|0.4|28M|27.67M|2020-01-30|Jan 30, 2020|12/2019|0.45|0.43|27.32M|27.69M 2021-12-04 09:58:44|02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US35471R1068|37|Franklin Street Properties Stock Price Today FSP Live Ticker - Investing.com|652.96M|652960000|6.080|616,322|25.88%|4-6.65|6.01-6.29|6.15|107394763|0.82|12.79|225.8M|225800000|0.48|0.36|5.85%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.04|-0.035|50.8M|50.71M|2021-08-03|Aug 03, 2021|06/2021|0.15|0.2|56.15M|54.95M|2021-05-04|May 04, 2021|03/2021|-0.06|-0.025|59.04M|59.32M|2021-02-16|Feb 16, 2021|12/2020|0.35|0.175|59.81M|62.07M|2020-11-03|Nov 03, 2020|09/2020|-0.02|-0.015|62.25M|61M|2020-08-04|Aug 04, 2020|06/2020|-0.02|-0.01|60.81M|63.02M|2020-04-30|Apr 30, 2020|03/2020|-0.01|-0.01|62.98M|62.78M|2020-02-11|Feb 11, 2020|12/2019|0.03|0.02|69M|68.16M 2021-12-04 09:58:48|02820|1097534|/equities/bank-first-national|R2000VALUE||USD|Financial|Banks|United States|US06211J1007|314|Bank First National Corp Stock Price Today BFC Live Ticker - Investing.com|534.86M|534860000|70.11|8,393|1.36%|64.01-77|70.11-71.94|72|7628840|0.33|11.82|60.5M|60500000|5.93|0.88|1.22%|Jan 20, 2022|2022-01-20||||||||||19|2021-10-19|Oct 19, 2021|09/2021|1.46|1.42|27.9M|28M|2021-07-20|Jul 20, 2021|06/2021|1.5|1.38|28.4M|27.68M|2021-04-20|Apr 20, 2021|03/2021|1.49|1.46|28.3M|29.16M|2021-01-19|Jan 19, 2021|12/2020|1.49|1.33|31.2M|26.51M|2020-10-20|Oct 20, 2020|09/2020|1.42|1.1|28M|26.06M|2020-07-23|Jul 23, 2020|06/2020|1.11|0.8|28.56M|23.21M|2020-04-22|Apr 22, 2020|03/2020|1.03|1.03|22.5M|21.84M|2020-01-21|Jan 21, 2020|12/2019|1.05|1.05|22M|22.03M 2021-12-04 09:58:52|02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||1970-01-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.57|0.32|1.27B|1.19B|2021-08-03|Aug 03, 2021|06/2021|0.07|0.00|1.15B|1.12B|2021-04-27|Apr 27, 2021|03/2021|0.08|0.15|1.17B|1.12B|2021-02-23|Feb 23, 2021|12/2020|0.71|0.21|1.35B|1.16B|2020-10-27|Oct 27, 2020|09/2020|0.32|0.13|1.19B|1.26B|2020-07-28|Jul 28, 2020|06/2020|-0.09|-0.16|1.16B|1.15B|2020-04-28|Apr 28, 2020|03/2020|0.33|-0.04|1.41B|1.38B|2020-02-25|Feb 25, 2020|12/2019|0.44|0.46|1.63B|1.61B 2021-12-04 09:58:55|02822|1131006|/equities/act-ii-global-a|R2000VALUE||USD|Consumer Staples|Food Products|United States|US96684W1009|583|Whole Earth Brands Inc Stock Price Today FREE Live Ticker - Investing.com|400.94M|400940000|10.42|218,264|7.53%|9.63-14.95|10.35-10.72|10.5|38477488|-|-|436.95M|436950000|-0.13|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.17|0.14|128.94M|130.35M|2021-08-09|Aug 09, 2021|06/2021|0.09|0.1571|126.49M|122.68M|2021-05-14|May 14, 2021|03/2021|-0.31|0.1417|105.83M|99.13M|2021-03-16|Mar 16, 2021|12/2020|-0.13|0.152|75.69M|75M|2020-11-16|Nov 16, 2020|09/2020|-0.07|0.15|67M|68.2M|2020-08-14|Aug 14, 2020|06/2020|-0.16|0.13|66.83M|70.2M|2020-06-03|Jun 03, 2020|03/2020|-0.06|0.12|65.97M|69M|2020-02-26|Feb 26, 2020|12/2019|0.05|--|65.97M|-- 2021-12-04 09:59:00|02823|15430|/equities/american-public-education|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US02913V1035|2202|American Public Education Stock Price Today APEI Live Ticker - Investing.com|392.33M|392330000|20.97|86,938|-33.3%|18.11-39.19|20.74-21.53|20.93|18709171|0.51|21.51|350.71M|350710000|0.98|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.0019|0.08|98.25M|75.13M|2021-08-09|Aug 09, 2021|06/2021|0.03|0.0125|78.01M|78.83M|2021-05-10|May 10, 2021|03/2021|0.49|0.455|88.54M|88M|2021-03-09|Mar 09, 2021|12/2020|0.47|0.415|85.91M|84.7M|2020-11-09|Nov 09, 2020|09/2020|0.18|0.1467|79.13M|78.07M|2020-08-10|Aug 10, 2020|06/2020|0.45|0.24|82.13M|77.97M|2020-05-11|May 11, 2020|03/2020|0.16|0.17|74.62M|74.23M|2020-03-10|Mar 10, 2020|12/2019|0.37|0.38|74.38M|73.79M 2021-12-04 09:59:04|02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||USD|Materials|Chemicals|United States|US75508B1044|4000|Rayonier Advanced Materials Stock Price Today RYAM Live Ticker - Investing.com|353.1M|353100000|5.540|338,656|-24.73%|5.31-11.3|5.44-5.65|5.54|63737356|3.53|-|1.69B|1690000000|-0.37|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-0.21|0.0167|374M|381.2M|2021-08-03|Aug 03, 2021|06/2021|0.14|0.74|341M|523.07M|2021-05-04|May 04, 2021|03/2021|-0.43|0.3933|465M|520.03M|2021-02-24|Feb 24, 2021|12/2020|-0.03|-0.1|508M|454.35M|2020-11-04|Nov 04, 2020|09/2020|0.45|-0.1433|424M|435.07M|2020-08-04|Aug 04, 2020|06/2020|-0.2|-0.32|397M|405.43M|2020-05-05|May 05, 2020|03/2020|-0.39|-0.46|410M|427.81M|2020-02-26|Feb 26, 2020|12/2019|-0.78|-0.29|468M|431.15M 2021-12-04 09:59:09|02825|15489|/equities/atlantic-tele-net|R2000VALUE||USD|Communication Services|Diversified Telecommunication Services|United States|US00215F1075|1700|Atlantic Tele-Network Stock Price Today ATNI Live Ticker - Investing.com|624.47M|624470000|40.03|37,032|-14.78%|37.89-52.65|39.37-40.26|40.05|15600162|0.15|-|538.83M|538830000|-1.16|0.68|1.70%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.22|0.0633|166.76M|157.14M|2021-07-28|Jul 28, 2021|06/2021|0.13|0.036|123.87M|124.31M|2021-04-27|Apr 27, 2021|03/2021|0.17|-0.0123|124.51M|122.45M|2021-02-23|Feb 23, 2021|12/2020|-1.29|-0.4497|123.7M|122.28M|2020-10-28|Oct 28, 2020|09/2020|0.17|0.0623|111.74M|108.63M|2020-07-29|Jul 29, 2020|06/2020|0.3|0.02|109.1M|107.39M|2020-04-29|Apr 29, 2020|03/2020|-0.06|-0.04|110.91M|110.97M|2020-02-19|Feb 19, 2020|12/2019|-0.61|0.05|112.09M|114.57M 2021-12-04 09:59:12|02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||USD|Financial|Banks|United States|US0668491006|428|Bar Harbor Bankshares Stock Price Today BHB Live Ticker - Investing.com|440.61M|440610000|29.40|19,879|24.52%|21.11-32.94|28.69-29.4|29.47|14986786|0.88|11.59|76.95M|76950000|2.54|0.96|3.26%|Jan 27, 2022|2022-01-27||||||||||24|2021-10-21|Oct 21, 2021|09/2021|0.73|0.63|35M|33.35M|2021-07-21|Jul 21, 2021|06/2021|0.63|0.61|32.21M|32.61M|2021-04-27|Apr 27, 2021|03/2021|0.68|--|33.9M|--|2021-01-28|Jan 28, 2021|12/2020|0.62|--|40.09M|--|2020-10-27|Oct 27, 2020|09/2020|0.61|--|34.77M|--|2020-07-27|Jul 27, 2020|06/2020|0.55|--|41.15M|--|2020-04-30|Apr 30, 2020|03/2020|0.5|--|41.92M|--|2020-01-28|Jan 28, 2020|12/2019|0.56|--|31.91M|-- 2021-12-04 09:59:15|02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|VGG6375R1073|5581|National Energy Services Reunited Corp Stock Price Today NESR Live Ticker - Investing.com|907.22M|907220000|9.93|269,088|6.77%|9.23-15.95|9.77-10|9.93|91361235|0.79|24.20|878.53M|878530000|0.41|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.08|0.0792|217.99M|225.57M|2021-08-04|Aug 04, 2021|06/2021|0.14|0.1716|234.93M|225.84M|2021-05-06|May 06, 2021|03/2021|0.14|0.1325|212.43M|204.12M|2021-02-24|Feb 24, 2021|12/2020|0.2|0.1413|213.18M|212.95M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.1233|218.42M|205.82M|2020-08-04|Aug 04, 2020|06/2020|0.14|0.1|203.25M|192.06M|2020-05-06|May 06, 2020|03/2020|0.15|0.15|199.3M|182.56M|2020-02-26|Feb 26, 2020|12/2019|0.21|0.22|185.18M|189.69M 2021-12-04 09:59:20|02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US58844R1086|404|Merchants Bancorp Stock Price Today MBIN Live Ticker - Investing.com|1.29B|1290000000|44.87|40,716|69%|26.74-49.5|44.09-47.05|46.27|28785374|1.04|6.08|222.87M|222870000|7.38|0.36|0.78%|Feb 03, 2022|2022-02-03||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.83|1.47|109.15M|93.12M|2021-07-28|Jul 28, 2021|06/2021|1.58|1.6|97.26M|101.35M|2021-04-28|Apr 28, 2021|03/2021|2.02|1.47|115.9M|92.34M|2021-01-28|Jan 28, 2021|12/2020|1.95|1.49|111.96M|91.18M|2020-10-28|Oct 28, 2020|09/2020|1.79|1.07|103.98M|72.35M|2020-07-28|Jul 28, 2020|06/2020|1.31|0.72|77.42M|59.37M|2020-04-23|Apr 23, 2020|03/2020|0.73|0.53|58.26M|43.5M|2020-01-30|Jan 30, 2020|12/2019|0.92|0.58|60.32M|44.29M 2021-12-04 09:59:23|02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US39868T1051|188|Gritstone Oncology Inc Stock Price Today GRTS Live Ticker - Investing.com|787.3M|787300000|11.580|1,202,271|289.9%|2.86-35.2|11.12-12.79|12.21|67987825|-|-|46.49M|46490000|-1.4|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.36|-0.52|2.61M|2.24M|2021-08-05|Aug 05, 2021|06/2021|-0.33|-0.5787|2.84M|2.24M|2021-05-06|May 06, 2021|03/2021|0.1|-0.39|39.69M|12.21M|2021-03-11|Mar 11, 2021|12/2020|-0.69|-0.6134|1.35M|1.23M|2020-11-05|Nov 05, 2020|09/2020|-0.69|-0.642|939K|1.19M|2020-08-05|Aug 05, 2020|06/2020|-0.69|-0.72|488K|1.53M|2020-05-07|May 07, 2020|03/2020|-0.71|-0.73|1.26M|1.25M|2020-03-11|Mar 11, 2020|12/2019|-0.77|-0.71|884K|1.1M 2021-12-04 09:59:27|02830|1056239|/equities/mvb-financial|R2000VALUE||USD|Financial|Banks|United States|US5538101024|339|MVB Financial Corp Stock Price Today MVBF Live Ticker - Investing.com|493.86M|493860000|41.02|27,391|102.17%|20.09-45.94|41.02-41.58|41.45|12039548|0.91|12.41|76.9M|76900000|3.3|0.60|1.45%|Mar 01, 2022|2022-03-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.2124|0.4533|41.05M|36.1M|2021-07-29|Jul 29, 2021|06/2021|0.73|0.6|32.7M|30.95M|2021-05-03|May 03, 2021|03/2021|0.66|0.73|29.96M|30.8M|2021-02-18|Feb 18, 2021|12/2020|0.97|0.37|34.26M|26M|2020-11-02|Nov 02, 2020|09/2020|0.2576|0.2533|35.41M|23.75M|2020-07-28|Jul 28, 2020|06/2020|0.6908|0.13|63.97M|41.45M|2020-04-28|Apr 28, 2020|03/2020|0.08|0.27|27.02M|30.1M|2020-02-20|Feb 20, 2020|12/2019|0.32|0.26|30.62M|27.59M 2021-12-04 09:59:29|02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US26818M1080|88|Dyne Therapeutics Inc Stock Price Today DYN Live Ticker - Investing.com|672.29M|672290000|13.19|227,326|-36.49%|11.56-32.31|11.92-13.48|12.45|50969717|-|-|-|-|-2.5|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||6|2021-11-04|Nov 04, 2021|09/2021|-0.83|-0.6449|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.58|-0.5456|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.5|-0.603|0.00|0.00|2021-03-04|Mar 04, 2021|12/2020|-0.64|-0.372|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-2.01|-0.8746|0.00|0.00|2020-09-10|Sep 10, 2020|06/2019|-0.08|--|--|--|| 2021-12-04 09:59:33|02832|15394|/equities/american-national-bankshares|R2000VALUE||USD|Financial|Banks|United States|US0277451086|342|American National Bankshares Stock Price Today AMNB Live Ticker - Investing.com|400.65M|400650000|37.17|18,684|39.89%|25.85-40.34|36.75-38.04|37.84|10778728|1.14|9.90|57.71M|57710000|3.75|1.12|2.96%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.94|0.7767|28.22M|25.78M|2021-07-22|Jul 22, 2021|06/2021|0.99|0.7033|26.91M|25.39M|2021-04-22|Apr 22, 2021|03/2021|1.03|0.73|28.35M|25.89M|2021-01-21|Jan 21, 2021|12/2020|0.8|0.63|26.37M|25.57M|2020-10-22|Oct 22, 2020|09/2020|0.66|0.5133|25.79M|24.61M|2020-07-23|Jul 23, 2020|06/2020|0.5|0.44|24.1M|24.3M|2020-04-23|Apr 23, 2020|03/2020|0.77|0.63|24.41M|23.96M|2020-01-23|Jan 23, 2020|12/2019|0.7025|0.76|24.31M|23.33M 2021-12-04 09:59:37|02833|48378|/equities/cooper-stnd|R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US21676P1030|21900|Cooper Stnd Stock Price Today CPS Live Ticker - Investing.com|375.17M|375170000|22.08|117,231|-42.27%|20.4-47.85|21.77-23.8|23.27|16991217|3.17|-|2.43B|2430000000|-14.54|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||32|2021-11-03|Nov 03, 2021|09/2021|-6.23|-3.13|526.69M|548.9M|2021-08-04|Aug 04, 2021|06/2021|-3|-3.48|533.19M|500M|2021-05-06|May 06, 2021|03/2021|-0.85|-0.85|668.97M|625M|2021-02-17|Feb 17, 2021|12/2020|0.19|0.17|696.9M|671.4M|2020-11-05|Nov 05, 2020|09/2020|0.21|-1.64|683.2M|565M|2020-08-17|Aug 17, 2020|06/2020|-6.61|-7.78|340.47M|310.8M|2020-05-11|May 11, 2020|03/2020|-2.16|-0.81|654.89M|730M|2020-02-24|Feb 24, 2020|12/2019|-1.32|-0.6|726.19M|690.23M 2021-12-04 09:59:40|02834|17436|/equities/united-fire---cas|R2000VALUE||USD|Financial|Insurance|United States|US9103401082|1165|United Fire Stock Price Today UFCS Live Ticker - Investing.com|559.11M|559110000|22.26|76,129|-2.62%|19.85-36.31|21.87-22.64|22.48|25117340|0.06|43.64|1.1B|1100000000|0.51|0.60|2.67%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.0369|238.91M|269.94M|2021-08-04|Aug 04, 2021|06/2021|0.35|-0.0203|224.7M|272.44M|2021-05-05|May 05, 2021|03/2021|-0.03|-0.3171|259.23M|264.34M|2021-02-17|Feb 17, 2021|12/2020|-1.3|-1.31|263.56M|267M|2020-11-04|Nov 04, 2020|09/2020|-1.37|-1.55|259.06M|285.76M|2020-08-05|Aug 05, 2020|06/2020|-0.26|-0.28|263.61M|280.94M|2020-05-06|May 06, 2020|03/2020|0.05|0.12|268.85M|263.77M|2020-02-18|Feb 18, 2020|12/2019|-1.04|-0.64|273.23M|276.7M 2021-12-04 09:59:43|02835|1166231|/equities/athira-pharma-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US04746L1044|21|Athira Pharma Inc Stock Price Today ATHA Live Ticker - Investing.com|460.91M|460910000|12.34|444,786|-49.38%|8.88-34.65|12.01-13.33|13.07|37351104|-|-|-|-|-1.25|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.42|-0.4967|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.38|-0.345|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.25|-0.3025|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.24|-0.3967|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.12|-0.25|0.00|100K|2020-09-14|Sep 14, 2020|06/2019|-0.09|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.44|--|0.00|--| 2021-12-04 09:59:47|02836|8233|/equities/hovnanian-enter|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US4424874018|1697|Hovnanian Stock Price Today HOV Live Ticker - Investing.com|609.6M|609600000|97.46|70,684|151.44%|30.17-146.34|95.8-101.99|100.15|6254829|2.45|1.08|2.65B|2650000000|93.11|N/A|N/A|Dec 09, 2021|2021-12-09||||||||||32|2021-09-09|Sep 09, 2021|07/2021|7.41|--|690.7M|--|2021-06-03|Jun 03, 2021|04/2021|69.65|--|703.16M|--|2021-03-02|Mar 02, 2021|01/2021|2.75|--|574.66M|--|2020-12-09|Dec 09, 2020|10/2020|5.54|7.36|683.36M|785.1M|2020-09-03|Sep 03, 2020|07/2020|2.27|-0.16|628.14M|530.2M|2020-06-04|Jun 04, 2020|04/2020|0.63|-1.32|538.35M|504.8M|2020-03-05|Mar 05, 2020|01/2020|-1.49|-2.1|494.06M|446.4M|2019-12-05|Dec 05, 2019|10/2019|-0.3|4.13|713.59M|669.1M 2021-12-04 09:59:50|02837|15675|/equities/cnb-financial-corp|R2000VALUE||USD|Financial|Banks|United States|US1261281075|626|CNB Financial Stock Price Today CCNE Live Ticker - Investing.com|457.61M|457610000|27.20|33,432|34.59%|20.2-28.59|26.94-27.75|27.43|16823894|0.96|9.85|105.25M|105250000|2.76|0.70|2.55%|Jan 27, 2022|2022-01-27||||||||||30|2021-10-25|Oct 25, 2021|09/2021|0.82|0.7667|49.06M|47.3M|2021-07-20|Jul 20, 2021|06/2021|0.76|0.73|46.52M|47.6M|2021-04-19|Apr 19, 2021|03/2021|0.78|0.72|47.75M|45M|2021-01-26|Jan 26, 2021|12/2020|0.75|0.55|48.49M|44.4M|2020-10-20|Oct 20, 2020|09/2020|0.7|0.35|41.86M|39.7M|2020-07-21|Jul 21, 2020|06/2020|0.56|0.23|37.89M|34.2M|2020-04-20|Apr 20, 2020|03/2020|0.5737|0.55|35.36M|36M|2020-01-22|Jan 22, 2020|12/2019|0.6988|0.69|37.07M|37.2M 2021-12-04 09:59:53|02838|21078|/equities/marcus-corp|R2000VALUE||USD|Communication Services|Entertainment|United States|US5663301068|1680|Marcus Stock Price Today MCS Live Ticker - Investing.com|554.56M|554560000|17.65|291,529|57.31%|11.29-24.71|17.13-17.82|17.51|31419563|1.81|-|325.9M|325900000|-2.93|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.01|-0.42|145.86M|113.83M|2021-08-04|Aug 04, 2021|06/2021|-0.67|-0.835|92.55M|76.7M|2021-05-05|May 05, 2021|03/2021|-0.96|-1.21|50.79M|80.08M|2021-03-04|Mar 04, 2021|12/2020|-1.22|-1.18|36.7M|62.8M|2020-11-03|Nov 03, 2020|09/2020|-1.22|-1.36|33.59M|38.33M|2020-08-04|Aug 04, 2020|06/2020|-1.4|-1.62|7.93M|2.97M|2020-05-05|May 05, 2020|03/2020|-0.29|-0.4|159.46M|139.79M|2020-02-20|Feb 20, 2020|12/2019|0.33|0.22|206.86M|199.81M 2021-12-04 09:59:56|02839|17193|/equities/southern-missouri|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US8433801060|473|Southern Missouri Stock Price Today SMBC Live Ticker - Investing.com|479.96M|479960000|54.00|22,187|76.36%|29.4-61.93|52.78-54.7|54.55|8888091|0.99|9.67|65.76M|65760000|5.58|0.80|1.47%|Jan 24, 2022|2022-01-24||||||||||25|2021-10-25|Oct 25, 2021|09/2021|1.43|1.16|30.15M|27.84M|2021-07-26|Jul 26, 2021|06/2021|1.53|1.08|28.8M|26.36M|2021-04-26|Apr 26, 2021|03/2021|1.27|1.07|27.67M|26.65M|2021-01-25|Jan 25, 2021|12/2020|1.32|0.89|29.25M|26.01M|2020-10-26|Oct 26, 2020|09/2020|1.09|0.725|27.01M|26.62M|2020-07-27|Jul 27, 2020|06/2020|0.76|0.52|26.85M|23.69M|2020-04-29|Apr 29, 2020|03/2020|0.55|0.66|23.27M|22.79M|2020-01-27|Jan 27, 2020|12/2019|0.84|0.81|23.71M|22.94M 2021-12-04 10:00:04|02840|24419|/equities/pharmathene-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US02155H2004|43|PharmAthene Stock Price Today ALT Live Ticker - Investing.com|375.83M|375830000|9.48|1,179,741|-26.11%|8.1-24.6|9.29-10.2|10.12|39644444|1.73|-|3.45M|3450000|-2.08|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||31|2021-11-09|Nov 09, 2021|09/2021|-0.81|-0.4457|157.56K|70.67K|2021-08-10|Aug 10, 2021|06/2021|-0.6|-0.5047|137.62K|1.89M|2021-05-17|May 17, 2021|03/2021|-0.38|-0.5067|837.52K|2.07M|2021-02-25|Feb 25, 2021|12/2020|-0.17|-0.8033|2.31M|1.78M|2020-11-09|Nov 09, 2020|09/2020|-0.54|-0.76|2.94M|1.05M|2020-08-12|Aug 12, 2020|06/2020|-0.94|-0.29|721.64K|1.35M|2020-05-13|May 13, 2020|03/2020|-0.26|-0.32|2.21M|500K|2020-03-27|Mar 27, 2020|12/2019|-0.33|-0.26|575.4K|750K 2021-12-04 10:00:07|02841|15885|/equities/citizens---northe|R2000VALUE||USD|Financial|Banks|United States|US1729221069|336|Citizens&Northern Stock Price Today CZNC Live Ticker - Investing.com|396.3M|396300000|25.16|24,354|35.71%|18.81-27.99|25-25.71|25.49|15751005|0.37|13.36|54.18M|54180000|1.88|1.12|4.39%|Jan 21, 2022|2022-01-21||||||||||22|2021-10-21|Oct 21, 2021|09/2021|0.47|0.46|25.82M|25.64M|2021-07-22|Jul 22, 2021|06/2021|0.44|0.47|25.25M|25.55M|2021-04-23|Apr 23, 2021|03/2021|0.55|0.45|26.87M|26.68M|2021-01-21|Jan 21, 2021|12/2020|0.51|0.42|26.6M|25.71M|2020-10-15|Oct 15, 2020|09/2020|0.48|0.36|26.24M|24.37M|2020-07-16|Jul 16, 2020|06/2020|0.45|0.31|20.01M|19.85M|2020-04-16|Apr 16, 2020|03/2020|0.31|0.35|19.79M|19.16M|2020-01-16|Jan 16, 2020|12/2019|0.42|0.42|22.36M|19.59M 2021-12-04 10:00:12|02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US92835K1034|2300|Vishay Precision Stock Price Today VPG Live Ticker - Investing.com|469.96M|469960000|34.49|42,585|18.89%|29.22-39.71|33.93-35.63|35.18|13626107|1.38|33.39|303.34M|303340000|1.05|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.52|0.5125|81.97M|83.13M|2021-08-10|Aug 10, 2021|06/2021|0.49|0.3467|75.34M|74.85M|2021-05-11|May 11, 2021|03/2021|0.31|0.2826|70.59M|66.41M|2021-02-17|Feb 17, 2021|12/2020|0.43|0.4333|75.45M|70.92M|2020-11-03|Nov 03, 2020|09/2020|0.4|0.255|67.53M|63.54M|2020-08-04|Aug 04, 2020|06/2020|0.19|0.02|59.15M|56.56M|2020-05-05|May 05, 2020|03/2020|0.29|0.15|67.7M|63.03M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.3|69.14M|65.25M 2021-12-04 10:00:16|02843|20269|/equities/national-presto-industries-inc|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US6372151042|955|National Presto Industries Stock Price Today NPK Live Ticker - Investing.com|578.4M|578400000|82.16|26,971|-6.03%|79.78-117.87|81.9-82.3|82.76|7039950|0.69|16.05|361.29M|361290000|5.16|6.00|14.80%|Feb 18, 2022|2022-02-18||||||||||29|2021-11-29|Nov 29, 2021|09/2021|0.58|--|87.23M|--|2021-07-23|Jul 23, 2021|06/2021|1.32|--|87.12M|--|2021-04-23|Apr 23, 2021|03/2021|1.28|--|81.03M|--|2021-02-12|Feb 12, 2021|12/2020|1.98|--|105.9M|--|2020-10-23|Oct 23, 2020|09/2020|1.72|--|93.94M|--|2020-07-24|Jul 24, 2020|06/2020|1.8|--|87.13M|--|2020-04-24|Apr 24, 2020|03/2020|1.17|--|65.64M|--|2020-02-14|Feb 14, 2020|12/2019|1.66|--|94.91M|-- 2021-12-04 10:00:18|02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US92686J1060|17|Viking Therapeutics Inc Stock Price Today VKTX Live Ticker - Investing.com|384.13M|384130000|4.910|600,769|-22.06%|4.89-10.09|4.89-5.2|5.19|78234889|1.68|-|-|-|-0.7|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-11-03|Nov 03, 2021|09/2021|-0.17|-0.21|0.00|0.00|2021-07-28|Jul 28, 2021|06/2021|-0.2|-0.1962|0.00|0.00|2021-04-28|Apr 28, 2021|03/2021|-0.19|-0.1736|0.00|0.00|2021-02-17|Feb 17, 2021|12/2020|-0.15|-0.1524|0.00|0.00|2020-10-28|Oct 28, 2020|09/2020|-0.13|-0.152|0.00|0.00|2020-07-29|Jul 29, 2020|06/2020|-0.13|-0.14|0.00|--|2020-04-30|Apr 30, 2020|03/2020|-0.13|-0.12|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.1|-0.13|0.00|-- 2021-12-04 10:00:21|02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US06777U1016|3428|Barnes & Noble Education Inc Stock Price Today BNED Live Ticker - Investing.com|348.87M|348870000|6.710|455,193|91.71%|3.45-12.009|6.56-7.07|6.97|51993048|2.43|-|1.5B|1500000000|-2.28|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||27|2021-11-30|Nov 30, 2021|10/2021|0.4573|0.82|626.98M|663.31M|2021-09-02|Sep 02, 2021|07/2021|-0.7774|-1.02|240.79M|225.6M|2021-06-29|Jun 29, 2021|04/2021|-0.6354|-0.63|222.78M|230.46M|2021-03-09|Mar 09, 2021|01/2021|-0.5064|-0.375|411.61M|397.48M|2020-12-08|Dec 08, 2020|10/2020|0.222|-0.465|595.49M|522.59M|2020-09-03|Sep 03, 2020|07/2020|-0.858|-0.59|204.01M|220.53M|2020-07-14|Jul 14, 2020|04/2020|-0.5875|-0.35|256.89M|220.55M|2020-03-03|Mar 03, 2020|01/2020|-0.0204|-0.16|502.29M|506.25M 2021-12-04 10:00:26|02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||USD|Financial|Insurance|United States|US91359V1070|909|Universal Insurance Stock Price Today UVE Live Ticker - Investing.com|482.47M|482470000|15.48|128,206|9.87%|12.62-16.57|15.4-15.67|15.5|31167628|1.03|9.56|1.1B|1100000000|1.62|0.64|4.13%|Feb 22, 2022|2022-02-22||||||||||30|2021-10-27|Oct 27, 2021|09/2021|0.63|0.4985|432.98M|464.69M|2021-07-28|Jul 28, 2021|06/2021|0.65|0.5577|473.63M|445.15M|2021-04-28|Apr 28, 2021|03/2021|0.84|0.6917|365.31M|389.75M|2021-02-25|Feb 25, 2021|12/2020|-0.84|-1.01|368.82M|348.05M|2020-10-27|Oct 27, 2020|09/2020|-1.43|-0.2251|409.42M|380.59M|2020-07-29|Jul 29, 2020|06/2020|0.52|0.5|404.69M|397.34M|2020-04-27|Apr 27, 2020|03/2020|0.79|0.75|334.55M|318.16M|2020-03-02|Mar 02, 2020|12/2019|-1.57|-1.04|302.66M|295.83M 2021-12-04 10:00:29|02847|15917|/equities/daily-journal-corp|R2000VALUE||USD|Communication Services|Media|United States|US2339121046|316|Daily Journal Stock Price Today DJCO Live Ticker - Investing.com|481.87M|481870000|348.99|2,582|29.77%|269.9-416.68|343.25-355.05|353.4|1380746|0.73|3.30|50.99M|50990000|105.89|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||18|2021-08-12|Aug 12, 2021|06/2021|30.83|--|13.56M|--|2021-05-11|May 11, 2021|03/2021|9.04|--|13.97M|--|2021-02-12|Feb 12, 2021|12/2020|42.93|--|10.42M|--|2020-12-15|Dec 15, 2020|09/2020|23.09|--|13.04M|--|2020-08-07|Aug 07, 2020|06/2020|10.34|--|12.87M|--|2020-05-11|May 11, 2020|03/2020|-40.79|--|12.36M|--|2020-02-07|Feb 07, 2020|12/2019|10.29|--|11.67M|--|2019-12-11|Dec 11, 2019|09/2019|-9.07|--|13.00M|-- 2021-12-04 10:00:33|02848|24421|/equities/whitestone-reit|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US9660842041|91|Whitestone Stock Price Today WSR Live Ticker - Investing.com|470.42M|470420000|9.430|469,483|15.42%|7.56-10.43|9.35-9.51|9.38|49885831|1.32|38.99|121.94M|121940000|0.24|0.43|4.58%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.06|0.47|32.07M|33.08M|2021-08-03|Aug 03, 2021|06/2021|0.08|0.245|30.15M|28.86M|2021-05-04|May 04, 2021|03/2021|0.03|0.245|28.7M|29.38M|2021-02-24|Feb 24, 2021|12/2020|0.07|0.245|28.97M|28.28M|2020-10-26|Oct 26, 2020|09/2020|0.02|0.03|28.87M|28.36M|2020-08-05|Aug 05, 2020|06/2020|0.01|0.04|27.05M|29.08M|2020-05-07|May 07, 2020|03/2020|0.04|0.19|22.08M|30.48M|2020-02-26|Feb 26, 2020|12/2019|0.38|0.37|29.49M|29.84M 2021-12-04 10:00:36|02849|101926|/equities/truecar-inc|R2000VALUE||USD|Communication Services|Interactive Media & Services|United States|US89785L1070|435|Truecar Inc Stock Price Today TRUE Live Ticker - Investing.com|323.26M|323260000|3.370|640,147|-16.58%|3.145-6.22|3.3-3.38|3.34|95922147|1.04|-|249.81M|249810000|-0.31|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||29|2021-11-05|Nov 05, 2021|09/2021|-0.0209|-0.0293|54.97M|55M|2021-08-05|Aug 05, 2021|06/2021|0.0022|-0.029|65.77M|66.07M|2021-05-06|May 06, 2021|03/2021|-0.0279|-0.0464|65.11M|61.54M|2021-02-24|Feb 24, 2021|12/2020|-0.01|-0.0429|63.96M|58.46M|2020-11-05|Nov 05, 2020|09/2020|0.14|0.0787|77.25M|78.73M|2020-08-06|Aug 06, 2020|06/2020|0.04|-0.06|62.69M|55.56M|2020-05-07|May 07, 2020|03/2020|0.04|-0.02|83.53M|85.47M|2020-02-20|Feb 20, 2020|12/2019|-0.01|-0.04|89.67M|88M 2021-12-04 10:00:40|02850|15779|/equities/conns|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US2082421072|4180|Conns Stock Price Today CONN Live Ticker - Investing.com|642.73M|642730000|21.80|281,263|70.85%|10.83-31.48|21.34-22.39|22.26|29483140|2.5|5.65|1.48B|1480000000|3.86|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||32|2021-09-01|Sep 01, 2021|07/2021|1.22|0.7075|418.38M|396.74M|2021-06-03|Jun 03, 2021|04/2021|1.55|0.3|363.7M|327.37M|2021-03-31|Mar 31, 2021|01/2021|0.91|0.2375|367.79M|347.76M|2020-12-08|Dec 08, 2020|10/2020|0.25|0.2325|334.16M|345.19M|2020-09-03|Sep 03, 2020|07/2020|0.75|-0.04|366.92M|377.69M|2020-06-09|Jun 09, 2020|04/2020|-1.89|-0.32|317.16M|309.86M|2020-04-14|Apr 14, 2020|01/2020|0.2|0.35|412.99M|412.09M|2019-12-10|Dec 10, 2019|10/2019|0.61|0.54|377.71M|394.29M 2021-12-04 10:00:44|02851|16837|/equities/old-second-bancor|R2000VALUE||USD|Financial|Banks|United States|US6802771005|533|Old Second Stock Price Today OSBC Live Ticker - Investing.com|354.25M|354250000|12.34|121,067|23.9%|9.44-14.45|12.24-12.78|12.72|28707737|1.27|9.83|66.24M|66240000|1.26|0.20|1.57%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-20|Oct 20, 2021|09/2021|0.29|0.268|31.9M|31.88M|2021-07-21|Jul 21, 2021|06/2021|0.3|0.305|29.87M|33.87M|2021-04-21|Apr 21, 2021|03/2021|0.4|0.26|34.84M|32.5M|2021-01-27|Jan 27, 2021|12/2020|0.27|0.27|32.7M|33.1M|2020-10-21|Oct 21, 2020|09/2020|0.34|0.234|34.2M|33.53M|2020-07-22|Jul 22, 2020|06/2020|0.31|0.15|33.4M|31.73M|2020-04-22|Apr 22, 2020|03/2020|0.01|0.22|29M|31.15M|2020-01-22|Jan 22, 2020|12/2019|0.31|0.3|32.43M|33.25M 2021-12-04 10:00:48|02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||USD|Financial|Banks|United States|US1461031064|828|Carter Bank and Trust Stock Price Today CARE Live Ticker - Investing.com|385.81M|385810000|14.58|71,051|52.67%|9.33-16.4|14.51-14.87|14.91|26461426|1.21|-|81.05M|81050000|-1.74|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.42|0.4|36.32M|34.98M|2021-07-29|Jul 29, 2021|06/2021|0.24|0.2867|34.44M|32.81M|2021-04-29|Apr 29, 2021|03/2021|0.2233|0.2133|35.48M|31.52M|2021-01-28|Jan 28, 2021|12/2020|0.0737|0.1067|31.74M|31.49M|2020-10-30|Oct 30, 2020|09/2020|0.17|0.1033|33.41M|31.16M|2020-07-24|Jul 24, 2020|06/2020|0.17|0.09|32.46M|31.65M|2020-05-05|May 05, 2020|03/2020|0.0614|0.18|34.22M|32.22M|2020-01-28|Jan 28, 2020|12/2019|0.14|0.3|32.94M|32.52M 2021-12-04 10:00:52|02853|16443|/equities/kimball--international|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US4942741038|2196|Kimball Stock Price Today KBAL Live Ticker - Investing.com|374.1M|374100000|10.18|191,378|-10.31%|10.1-14.86|10.09-10.3|10.3|36748475|0.87|-|577.68M|577680000|-0.08|0.36|3.50%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.02|0.05|156.61M|157.1M|2021-08-04|Aug 04, 2021|06/2021|0.06|0.01|146.19M|139.3M|2021-05-04|May 04, 2021|03/2021|-0.03|0.0425|138.68M|142.35M|2021-02-04|Feb 04, 2021|12/2020|0.09|0.15|136.2M|140.9M|2020-11-04|Nov 04, 2020|09/2020|0.23|0.14|147.94M|147.5M|2020-08-03|Aug 03, 2020|06/2020|0.29|0.1|156.07M|156.6M|2020-05-05|May 05, 2020|03/2020|0.27|--|178.2M|--|2020-02-04|Feb 04, 2020|12/2019|0.33|--|192.2M|-- 2021-12-04 10:00:55|02854|15987|/equities/eagle-bulk-shippi|R2000VALUE||USD|Industrials|Marine|United States|MHY2187A1507|900|Eagle Bulk Stock Price Today EGLE Live Ticker - Investing.com|551.79M|551790000|40.60|240,004|108.31%|17.08-56.47|40.27-41.74|40.91|13590961|1.3|6.24|484.99M|484990000|6.51|2.00|4.89%|Mar 08, 2022|2022-03-08||||||||||27|2021-11-04|Nov 04, 2021|09/2021|5.63|5.25|153.12M|134.02M|2021-08-05|Aug 05, 2021|06/2021|2.63|3.09|105.33M|98.24M|2021-05-06|May 06, 2021|03/2021|0.84|1.1|69.96M|74.71M|2021-03-04|Mar 04, 2021|12/2020|0.01|-0.2632|55.59M|50.94M|2020-11-05|Nov 05, 2020|09/2020|-1.09|-0.7566|48.55M|45.99M|2020-08-06|Aug 06, 2020|06/2020|-1.96|-1.77|36.03M|38.08M|2020-05-07|May 07, 2020|03/2020|-0.35|-0.13|47.81M|47.53M|2020-03-04|Mar 04, 2020|12/2019|-1.12|-0.05|50.04M|54.92M 2021-12-04 10:00:59|02855|24339|/equities/w-t-offshore-inc|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US92922P1066|303|W&T Offshore Stock Price Today WTI Live Ticker - Investing.com|480.96M|480960000|3.380|2,985,860|62.5%|2.09-5.14|3.31-3.54|3.4|142297046|2.98|-|487.18M|487180000|-0.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.00|-0.09|133.95M|116.75M|2021-08-03|Aug 03, 2021|06/2021|0.02|0.085|132.83M|122.04M|2021-05-04|May 04, 2021|03/2021|0.11|0.05|125.65M|114.2M|2021-03-03|Mar 03, 2021|12/2020|-0.05|-0.1479|94.75M|81.9M|2020-11-04|Nov 04, 2020|09/2020|-0.14|-0.2433|72.52M|68.82M|2020-08-05|Aug 05, 2020|06/2020|-0.02|-0.21|55.24M|82.33M|2020-06-22|Jun 22, 2020|03/2020|0.04|0.02|124.13M|129.9M|2020-03-04|Mar 04, 2020|12/2019|0.17|-0.01|151.89M|153.2M 2021-12-04 10:01:03|02856|16890|/equities/pacific-ethanol|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US0215131063|370|Pacific Ethanol Stock Price Today ALTO Live Ticker - Investing.com|340.71M|340710000|4.680|1,747,093|-22.52%|4.39-8.33|4.65-5.15|5.12|72800381|2.92|-|991.22M|991220000|-0.18|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.05|0.12|305.56M|267.02M|2021-08-03|Aug 03, 2021|06/2021|0.11|0.1467|298.11M|288.09M|2021-05-12|May 12, 2021|03/2021|0.06|0.1075|218.73M|264.16M|2021-03-10|Mar 10, 2021|12/2020|-0.3|0.238|168.82M|234.25M|2020-10-26|Oct 26, 2020|09/2020|0.24|0.2597|204.73M|210.31M|2020-08-11|Aug 11, 2020|06/2020|0.27|-0.2|212.07M|174.2M|2020-05-12|May 12, 2020|03/2020|-0.47|-0.58|311.4M|269.79M|2020-03-26|Mar 26, 2020|12/2019|-0.85|-0.27|357.62M|369.8M 2021-12-04 10:01:06|02857|50840|/equities/genius-brands-intl.|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US37229T3014|27|Genius Brands International Inc Stock Price Today GNUS Live Ticker - Investing.com|358.15M|358150000|1.1900|10,178,837|-16.2%|1.16-3.12|1.19-1.275|1.29|300967436|1.8|-|7.65M|7650000|-0.35|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-15|Nov 15, 2021|09/2021|-0.03|--|1.87M|--|2021-08-16|Aug 16, 2021|06/2021|-0.02|--|2.34M|--|2021-05-20|May 20, 2021|03/2021|-0.27|--|1.06M|--|2021-04-06|Apr 06, 2021|12/2020|-0.04|--|1.31M|--|2020-11-11|Nov 11, 2020|09/2020|-0.01|--|274.0K|--|2020-08-18|Aug 18, 2020|06/2020|-4.88|--|560.7K|--|2020-05-14|May 14, 2020|03/2020|-0.23|--|334.7K|--|2020-04-06|Apr 06, 2020|12/2019|-0.22|--|753.7K|-- 2021-12-04 10:01:10|02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||USD|Industrials|Trading Companies & Distributors|United States|US7818463082|6276|Rush B Stock Price Today RUSHB Live Ticker - Investing.com|2.93B|2930000000|52.75|14,277|52.06%|35.02-57.4|52.19-53.09|52.49|55543611|1.28|14.40|5.08B|5080000000|3.7|0.76|1.45%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.2|0.9773|1.27B|1.33B|2021-07-20|Jul 20, 2021|06/2021|1|0.8175|1.32B|1.32B|2021-04-21|Apr 21, 2021|03/2021|0.79|0.51|1.23B|1.28B|2021-02-10|Feb 10, 2021|12/2020|0.72|0.5415|1.27B|1.21B|2020-10-21|Oct 21, 2020|09/2020|0.6|0.3398|1.18B|1.12B|2020-07-22|Jul 22, 2020|06/2020|0.3067|-0.06|1B|930.67M|2020-04-22|Apr 22, 2020|03/2020|0.4133|0.4|1.29B|1.14B|2020-02-12|Feb 12, 2020|12/2019|0.4267|0.97|1.32B|1.46B 2021-12-04 10:01:14|02859|6385|/equities/sonus-networks|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US7625441040|3784|Sonus Stock Price Today RBBN Live Ticker - Investing.com|801.09M|801090000|5.390|311,842|-20.27%|5.11-11.23|5.33-5.52|5.48|148624895|0.94|29.98|858.58M|858580000|0.18|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.11|0.1167|210.4M|220.12M|2021-07-28|Jul 28, 2021|06/2021|0.17|0.1033|211.21M|218.31M|2021-04-28|Apr 28, 2021|03/2021|0.03|0.0167|192.77M|193.5M|2021-02-17|Feb 17, 2021|12/2020|0.18|0.14|244.2M|239.57M|2020-10-29|Oct 29, 2020|09/2020|0.16|0.065|231.12M|214.16M|2020-08-05|Aug 05, 2020|06/2020|0.06|0.05|210.49M|222.48M|2020-05-06|May 06, 2020|03/2020|0.01|-0.01|157.98M|122.78M|2020-02-19|Feb 19, 2020|12/2019|0.27|0.29|161.11M|162.54M 2021-12-04 10:01:18|02860|16865|/equities/patriot-transport|R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US30292L1070|13|Patriot Transportation Stock Price Today FRPH Live Ticker - Investing.com|525.89M|525890000|55.88|10,151|26.2%|43-65|53.6-57.01|57.54|9411028|0.65|17.29|28.66M|28660000|3.23|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||31|2021-11-30|Nov 30, 2021|09/2021|0.04|--|8.47M|--|2021-08-02|Aug 02, 2021|06/2021|0.01|--|8.50M|--|2021-05-03|May 03, 2021|03/2021|3.03|--|5.85M|--|2021-03-01|Mar 01, 2021|12/2020|0.04|--|5.85M|--|2020-11-04|Nov 04, 2020|09/2020|0.57|--|6.10M|--|2020-08-05|Aug 05, 2020|06/2020|0.43|--|5.85M|--|2020-05-06|May 06, 2020|03/2020|0.16|--|5.78M|--|2020-03-04|Mar 04, 2020|12/2019|0.25|--|5.80M|-- 2021-12-04 10:01:22|02861|100234|/equities/lands-end-i|R2000VALUE||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US51509F1057|4134|Lands’ End Inc Stock Price Today LE Live Ticker - Investing.com|690.62M|690620000|20.94|246,499|1.26%|17.64-44.4|19.25-21.1|19.76|32981027|2.74|15.13|1.62B|1620000000|1.38|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||29|2021-12-02|Dec 02, 2021|10/2021|0.22|0.215|375.84M|397.95M|2021-09-02|Sep 02, 2021|07/2021|0.48|0.415|384.11M|382.93M|2021-06-02|Jun 02, 2021|04/2021|0.08|-0.29|321.3M|280.29M|2021-03-17|Mar 17, 2021|01/2021|0.6|0.555|538.37M|530.87M|2020-12-03|Dec 03, 2020|10/2020|0.22|0.04|359.98M|333.92M|2020-09-02|Sep 02, 2020|07/2020|0.13|-0.31|312.08M|274.97M|2020-06-02|Jun 02, 2020|04/2020|-0.64|-0.56|217.01M|217.96M|2020-03-17|Mar 17, 2020|01/2020|0.78|0.78|549.48M|547.93M 2021-12-04 10:01:25|02862|15670|/equities/capital-city-bank|R2000VALUE||USD|Financial|Banks|United States|US1396741050|954|Capital City Bank Stock Price Today CCBG Live Ticker - Investing.com|457.23M|457230000|27.09|28,854|10.35%|21.42-29|26.59-27.67|27.56|16878303|0.76|13.14|108.4M|108400000|2.06|0.64|2.32%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.6|0.48|54.25M|51.96M|2021-07-27|Jul 27, 2021|06/2021|0.44|0.546|52.45M|55.73M|2021-04-27|Apr 27, 2021|03/2021|0.56|0.4425|54.32M|53.43M|2021-01-26|Jan 26, 2021|12/2020|0.46|0.5|55.5M|55.89M|2020-10-27|Oct 27, 2020|09/2020|0.62|0.4|60.09M|51.17M|2020-07-21|Jul 21, 2020|06/2020|0.55|0.3|55.66M|42.4M|2020-04-23|Apr 23, 2020|03/2020|0.25|0.39|41.25M|39.66M|2020-01-30|Jan 30, 2020|12/2019|0.51|0.46|40.08M|39.69M 2021-12-04 10:01:29|02863|17221|/equities/southern-national-bancorp|R2000VALUE||USD|Financial|Banks|United States|US74167B1098|382|Southern National Virginia Stock Price Today FRST Live Ticker - Investing.com|373.78M|373780000|15.21|59,864|35.68%|11.14-16.54|15.12-15.55|15.58|24574619|1.04|11.55|92.55M|92550000|1.32|0.40|2.57%|Jan 27, 2022|2022-01-27||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.25|0.27|25.89M|25.58M|2021-07-29|Jul 29, 2021|06/2021|0.4174|0.26|26.29M|25.66M|2021-04-30|Apr 30, 2021|03/2021|0.3864|0.29|28.77M|28.45M|2021-01-28|Jan 28, 2021|12/2020|0.2647|0.3067|33.62M|27.95M|2020-10-26|Oct 26, 2020|09/2020|0.3933|0.2367|29.3M|27.22M|2020-07-30|Jul 30, 2020|06/2020|0.1934|0.12|30.87M|28.6M|2020-04-28|Apr 28, 2020|03/2020|0.1775|0.33|23.34M|23.23M|2020-01-30|Jan 30, 2020|12/2019|0.3672|0.34|24.03M|23.93M 2021-12-04 10:01:32|02864|20321|/equities/entercom-communications-corp|R2000VALUE||USD|Communication Services|Media|United States|US05070N1037|4781|Entercom Stock Price Today AUD Live Ticker - Investing.com|354.1M|354100000|2.590|559,771|-7.83%|2.01-6.34|2.52-2.665|2.53|136718455|1.65|-|1.19B|1190000000|-1.4|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.072|329.44M|329.68M|2021-08-06|Aug 06, 2021|06/2021|0.01|0.07|304.46M|304.02M|2021-05-07|May 07, 2021|03/2021|-0.16|-0.136|240.76M|245.17M|2021-02-24|Feb 24, 2021|12/2020|0.17|0.1767|319.5M|316.33M|2020-11-06|Nov 06, 2020|09/2020|-0.01|-0.0625|268.51M|268.73M|2020-08-07|Aug 07, 2020|06/2020|-0.28|-0.28|175.87M|197.43M|2020-05-14|May 14, 2020|03/2020|-0.01|-0.07|297.03M|291.78M|2020-02-25|Feb 25, 2020|12/2019|0.4|0.38|414.12M|412M 2021-12-04 10:01:35|02865|24343|/equities/tejon-ranch-co|R2000VALUE||USD|Real Estate|Real Estate Management & Development|United States|US8790801091|85|Tejon Ranch Stock Price Today TRC Live Ticker - Investing.com|471.31M|471310000|17.88|76,218|25.3%|13.83-21.69|17.77-18.5|18.4|26359611|0.53|261.62|51.88M|51880000|0.07|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.01|0.02|14.96M|13.71M|2021-08-05|Aug 05, 2021|06/2021|0.11|-0.03|16.64M|4.82M|2021-05-05|May 05, 2021|03/2021|-0.04|-0.01|11.05M|10.58M|2021-03-03|Mar 03, 2021|12/2020|0.00|0.05|9.23M|17.38M|2020-11-03|Nov 03, 2020|09/2020|0.02|-0.04|13.51M|8.9M|2020-08-05|Aug 05, 2020|06/2020|-0.01|--|4.78M|--|2020-05-04|May 04, 2020|03/2020|-0.03|--|10.31M|--|2020-03-10|Mar 10, 2020|12/2019|0.37|--|20.26M|-- 2021-12-04 10:01:38|02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||USD|Financial|Banks|United States|US1788671071|459|First Citizens Stock Price Today CIVB Live Ticker - Investing.com|359.42M|359420000|23.92|33,904|41.79%|16.08-25.94|23.77-24.29|24.28|15025972|0.92|9.42|66.74M|66740000|2.54|0.56|2.31%|Jan 28, 2022|2022-01-28||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.64|0.6217|30.86M|30.91M|2021-07-23|Jul 23, 2021|06/2021|0.59|0.632|32.87M|33.21M|2021-04-23|Apr 23, 2021|03/2021|0.68|0.68|33.02M|32.84M|2021-02-05|Feb 05, 2021|12/2020|0.64|0.4367|31.2M|29.73M|2020-10-23|Oct 23, 2020|09/2020|0.48|0.345|28.79M|29.05M|2020-07-24|Jul 24, 2020|06/2020|0.41|0.24|28.93M|27.63M|2020-04-24|Apr 24, 2020|03/2020|0.48|0.48|28.99M|28.96M|2020-02-07|Feb 07, 2020|12/2019|0.47|0.48|27.22M|26.93M 2021-12-04 10:01:42|02867|16513|/equities/limelight-network|R2000VALUE||USD|Information Technology|IT Services|United States|US53261M1045|529|Limelight Stock Price Today LLNW Live Ticker - Investing.com|350.59M|350590000|2.620|1,348,573|-37.47%|2.3-5.61|2.59-2.79|2.75|133811874|0.61|-|210.14M|210140000|-0.46|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.01|-0.0089|55.2M|54.39M|2021-07-29|Jul 29, 2021|06/2021|-0.06|-0.0325|48.35M|52.11M|2021-04-29|Apr 29, 2021|03/2021|-0.09|-0.0244|51.2M|54.16M|2021-02-11|Feb 11, 2021|12/2020|-0.03|0.02|55.39M|61.27M|2020-10-22|Oct 22, 2020|09/2020|-0.01|0.02|59.24M|58.64M|2020-07-20|Jul 20, 2020|06/2020|0.03|0.01|58.55M|56.72M|2020-04-23|Apr 23, 2020|03/2020|0.00|-0.00|57.01M|54.65M|2020-01-29|Jan 29, 2020|12/2019|0.05|0.04|60.13M|59.17M 2021-12-04 10:01:46|02868|1008646|/equities/select-energy-services|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US81617J3014|2000|Select Energy Services Inc Stock Price Today WTTR Live Ticker - Investing.com|644.16M|644160000|5.900|456,749|30.82%|3.92-7.58|5.87-6.05|5.89|109179913|2.72|-|642.83M|642830000|-0.79|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.0777|-0.0719|204.63M|196.3M|2021-08-03|Aug 03, 2021|06/2021|-0.19|-0.1193|161.12M|165.01M|2021-05-04|May 04, 2021|03/2021|-0.27|-0.1623|143.74M|144M|2021-02-23|Feb 23, 2021|12/2020|-0.21|-0.2037|133.34M|120.47M|2020-11-03|Nov 03, 2020|09/2020|-0.36|-0.2719|101.24M|96.79M|2020-08-04|Aug 04, 2020|06/2020|-0.3206|-0.33|92.24M|108.32M|2020-05-05|May 05, 2020|03/2020|-0.0405|-0.07|278.29M|278.95M|2020-02-24|Feb 24, 2020|12/2019|0.0083|-0.00|276.09M|288.84M 2021-12-04 10:01:49|02869|15962|/equities/enterprise-bancor|R2000VALUE||USD|Financial|Banks|United States|US2936681095|527|Enterprise Stock Price Today EBTC Live Ticker - Investing.com|461.82M|461820000|38.80|14,953|54.7%|25.06-42.75|37.89-39.4|39.6|11902554|0.39|11.32|82.64M|82640000|3.43|0.74|1.87%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.81|--|38.96M|--|2021-07-22|Jul 22, 2021|06/2021|0.92|--|41.98M|--|2021-04-22|Apr 22, 2021|03/2021|0.86|--|39M|--|2021-01-28|Jan 28, 2021|12/2020|0.82|--|38.9M|--|2020-10-22|Oct 22, 2020|09/2020|0.87|--|37.86M|--|2020-07-27|Jul 27, 2020|06/2020|0.61|--|36.54M|--|2020-04-27|Apr 27, 2020|03/2020|0.34|--|27.95M|--|2020-01-23|Jan 23, 2020|12/2019|0.74|--|33.87M|-- 2021-12-04 10:01:52|02870|962332|/equities/smartfinancial-inc|R2000VALUE||USD|Financial|Banks|United States|US83190L2088|470|SmartFinancial Inc Stock Price Today SMBK Live Ticker - Investing.com|431.98M|431980000|25.71|25,263|40.8%|17.71-27.58|25.61-26.25|26.12|16802080|0.71|10.57|74.61M|74610000|2.43|0.24|0.92%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-19|Oct 19, 2021|09/2021|0.63|0.51|36.69M|33.78M|2021-07-20|Jul 20, 2021|06/2021|0.6|0.4814|32.04M|30.75M|2021-04-20|Apr 20, 2021|03/2021|0.65|0.5357|31.95M|30.96M|2021-01-19|Jan 19, 2021|12/2020|0.61|0.4257|31.48M|30.1M|2020-10-20|Oct 20, 2020|09/2020|0.44|0.4|30.16M|29.05M|2020-07-21|Jul 21, 2020|06/2020|0.48|0.28|29.26M|27.39M|2020-04-28|Apr 28, 2020|03/2020|0.3|0.32|25.39M|23.43M|2020-01-21|Jan 21, 2020|12/2019|0.46|0.4|23.3M|23.28M 2021-12-04 10:01:55|02871|41330|/equities/tiptree-fin|R2000VALUE||USD|Financial|Insurance|United States|US88822Q1031|1372|Tiptree Inc Stock Price Today TIPT Live Ticker - Investing.com|412.23M|412230000|12.160|213,868|132.95%|4.82-17.3|11.98-13.46|13.41|33900272|1.19|9.17|1.43B|1430000000|1.33|0.16|1.19%|-|1970-01-01||||||||||25|2021-11-03|Nov 03, 2021|09/2021|0.06|--|286.6M|--|2021-08-04|Aug 04, 2021|06/2021|0.24|--|299.7M|--|2021-05-05|May 05, 2021|03/2021|0.81|--|294.7M|--|2021-03-11|Mar 11, 2021|12/2020|0.21|--|257.4M|--|2020-11-04|Nov 04, 2020|09/2020|0.38|--|224.0M|--|2020-08-06|Aug 06, 2020|06/2020|0.11|--|199.2M|--|2020-05-07|May 07, 2020|03/2020|-1.74|--|129.7M|--|2020-03-11|Mar 11, 2020|12/2019|0.11|--|208.5M|-- 2021-12-04 10:01:59|02872|16048|/equities/ezcorp|R2000VALUE||USD|Financial|Consumer Finance|United States|US3023011063|5900|EZCORP Stock Price Today EZPW Live Ticker - Investing.com|399.12M|399120000|7.120|423,373|32.34%|4.34-8.8|7.03-7.2|7.16|56056609|1.35|46.04|729.54M|729540000|0.15|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.11|-0.035|192.44M|174.5M|2021-08-04|Aug 04, 2021|06/2021|-0.03|-0.025|174.03M|174.14M|2021-05-05|May 05, 2021|03/2021|0.17|0.075|184.94M|159.81M|2021-02-03|Feb 03, 2021|12/2020|0.13|0.13|178.14M|178.14M|2020-12-14|Dec 14, 2020|09/2020|0.07|-0.085|166.86M|202.61M|2020-08-04|Aug 04, 2020|06/2020|-0.01|0.07|210.23M|218.61M|2020-05-11|May 11, 2020|03/2020|0.17|0.17|223.28M|226.34M|2020-02-03|Feb 03, 2020|12/2019|0.16|0.22|222.44M|231.17M 2021-12-04 10:02:03|02873|20335|/equities/oil-states-international-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US6780261052|2338|Oil States Stock Price Today OIS Live Ticker - Investing.com|303.81M|303810000|4.950|1,061,881|0.81%|4.6-9.49|4.875-5.17|5.01|61375811|3.67|-|549.22M|549220000|-1.05|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-01|Nov 01, 2021|09/2021|-0.18|-0.146|140.53M|152.96M|2021-07-28|Jul 28, 2021|06/2021|-0.19|-0.1753|145.72M|145.97M|2021-04-28|Apr 28, 2021|03/2021|-0.26|-0.2716|125.59M|141.68M|2021-02-17|Feb 17, 2021|12/2020|-0.21|-0.3077|137.38M|141.13M|2020-10-29|Oct 29, 2020|09/2020|-0.33|-0.3716|134.76M|142.25M|2020-07-29|Jul 29, 2020|06/2020|-0.33|-0.48|146.25M|153.53M|2020-04-29|Apr 29, 2020|03/2020|-0.14|-0.21|219.69M|228.18M|2020-02-19|Feb 19, 2020|12/2019|-0.16|-0.19|238.36M|237.76M 2021-12-04 10:02:07|02874|15613|/equities/sierra-bancorp|R2000VALUE||USD|Financial|Banks|United States|US82620P1021|482|Sierra Bancorp Stock Price Today BSRR Live Ticker - Investing.com|390.48M|390480000|25.52|30,802|8.87%|21.49-29.42|25.37-25.86|25.56|15300945|1.15|9.23|69.87M|69870000|2.76|0.88|3.44%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.69|0.632|34.25M|33.63M|2021-07-19|Jul 19, 2021|06/2021|0.76|0.66|33.8M|34.48M|2021-04-19|Apr 19, 2021|03/2021|0.72|0.6333|35.39M|35.28M|2021-01-25|Jan 25, 2021|12/2020|0.58|0.6317|34.87M|35.25M|2020-10-19|Oct 19, 2020|09/2020|0.67|0.46|35.18M|31.84M|2020-07-20|Jul 20, 2020|06/2020|0.54|0.41|31.04M|30.16M|2020-04-20|Apr 20, 2020|03/2020|0.51|0.47|29.89M|29.79M|2020-01-21|Jan 21, 2020|12/2019|0.6|0.57|30.67M|30.29M 2021-12-04 10:02:10|02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US00182C1036|369|ANI Pharmaceuticals Stock Price Today ANIP Live Ticker - Investing.com|478.39M|478390000|39.55|194,833|40%|26.1-60.23|39.19-41.65|41|12095853|1.19|-|212.45M|212450000|-1.83|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-01|Nov 01, 2021|09/2021|1.01|0.7|52.06M|49.7M|2021-08-06|Aug 06, 2021|06/2021|0.67|0.605|48.63M|46.4M|2021-05-07|May 07, 2021|03/2021|1.04|0.71|54.52M|46.73M|2021-03-09|Mar 09, 2021|12/2020|0.8|0.9433|57.25M|54.27M|2020-11-05|Nov 05, 2020|09/2020|0.97|0.8833|52.98M|51.5M|2020-08-06|Aug 06, 2020|06/2020|0.69|0.75|48.47M|46.93M|2020-05-07|May 07, 2020|03/2020|1.04|0.89|49.77M|50.23M|2020-02-27|Feb 27, 2020|12/2019|1.08|1.18|47.97M|51.63M 2021-12-04 10:02:14|02876|13954|/equities/rpc-inc.|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US7496601060|2005|RPC Stock Price Today RES Live Ticker - Investing.com|888.25M|888250000|4.170|959,827|24.85%|3.05-7.43|4.12-4.3|4.1|213009025|1.98|-|745.32M|745320000|-0.07|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.02|-0.0003|225.31M|212.64M|2021-07-28|Jul 28, 2021|06/2021|0.00|-0.016|188.76M|202.64M|2021-04-28|Apr 28, 2021|03/2021|-0.05|-0.0401|182.61M|158.79M|2021-01-27|Jan 27, 2021|12/2020|-0.03|-0.0802|148.64M|125.63M|2020-10-28|Oct 28, 2020|09/2020|-0.09|-0.0953|116.59M|96.62M|2020-07-29|Jul 29, 2020|06/2020|-0.1|-0.13|89.3M|103.27M|2020-05-06|May 06, 2020|03/2020|-0.04|-0.06|243.78M|230.45M|2020-01-29|Jan 29, 2020|12/2019|-0.07|-0.11|236M|237.09M 2021-12-04 10:02:17|02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|BMG657731060|0|Nordic American Tankers Stock Price Today NAT Live Ticker - Investing.com|309.46M|309460000|1.800|2,717,329|-44.27%|1.78-4.05|1.787-1.89|1.87|171922413|0.44|-|136.71M|136710000|-0.8|0.06|3.21%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-24|Nov 24, 2021|09/2021|-0.27|-0.1766|9.3M|9.3M|2021-08-30|Aug 30, 2021|06/2021|-0.18|-0.1705|16.75M|19.56M|2021-05-25|May 25, 2021|03/2021|-0.16|-0.172|18.81M|19.08M|2021-02-26|Feb 26, 2021|12/2020|-0.19|-0.1682|16.3M|22.39M|2020-11-16|Nov 16, 2020|09/2020|-0.07|-0.027|37.29M|39.66M|2020-08-17|Aug 17, 2020|06/2020|0.33|0.28|93.77M|87.72M|2020-05-18|May 18, 2020|03/2020|0.27|0.31|86.18M|91.53M|2020-02-18|Feb 18, 2020|12/2019|0.09|0.2|58.82M|74.05M 2021-12-04 10:02:21|02878|21152|/equities/cato-corp|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1492051065|7400|Cato Stock Price Today CATO Live Ticker - Investing.com|346.52M|346520000|16.65|109,272|90.07%|7.99-19.89|16.54-17.15|16.8|20812066|0.98|11.53|961.55M|961550000|1.46|0.68|4.05%|-|1970-01-01||||||||||30|2021-11-17|Nov 17, 2021|10/2021|0.62|--|172.2M|--|2021-08-19|Aug 19, 2021|07/2021|0.92|--|207.7M|--|2021-05-20|May 20, 2021|04/2021|0.92|--|213.1M|--|2021-03-18|Mar 18, 2021|01/2021|-0.49|--|155.4M|--|2020-11-19|Nov 19, 2020|10/2020|-1.19|--|150.8M|--|2020-08-20|Aug 20, 2020|07/2020|-0.47|--|168.2M|--|2020-05-21|May 21, 2020|04/2020|-1.59|--|100.7M|--|2020-03-19|Mar 19, 2020|01/2020|-0.13|--|190.88M|188.2M 2021-12-04 10:02:25|02879|949614|/equities/aduro-biotech-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US16961L1061|0|Chinook Therapeutics Inc Stock Price Today KDNY Live Ticker - Investing.com|827.91M|827910000|15.16|366,384|11.14%|10.48-21.68|14.99-15.68|15.74|54611267|-0.15|-|1.21M|1210000|-6.35|N/A|N/A|Apr 06, 2022|2022-04-06||||||||||25|2021-11-08|Nov 08, 2021|09/2021|-0.69|-0.8143|4K|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.97|-0.7833|34K|0.00|2021-05-12|May 12, 2021|03/2021|-0.88|-0.635|400K|0.00|2021-04-07|Apr 07, 2021|12/2020|-1.24|-0.405|827K|1.98M|2020-11-05|Nov 05, 2020|09/2020|-0.9|-0.4075|3.79M|3.71M|2020-08-03|Aug 03, 2020|06/2020|-1.05|-0.17|5.57M|3.63M|2020-05-04|May 04, 2020|03/2020|-0.4504|-0.14|13.95M|10.53M|2020-03-09|Mar 09, 2020|12/2019|-1.2|-0.21|3.63M|4.59M 2021-12-04 10:02:28|02880|48368|/equities/container-store|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US2107511030|3650|Container Store Group Inc Stock Price Today TCS Live Ticker - Investing.com|564.7M|564700000|11.15|551,801|15.66%|9.23-19.31|11.04-11.57|11.55|50646109|1.29|5.88|1.11B|1110000000|1.96|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.54|0.2933|275.95M|260.47M|2021-08-03|Aug 03, 2021|06/2021|0.36|0.09|245.32M|227.45M|2021-05-18|May 18, 2021|03/2021|0.71|0.5667|314.68M|295.19M|2021-02-02|Feb 02, 2021|12/2020|0.42|0.38|275.48M|269.24M|2020-10-20|Oct 20, 2020|09/2020|0.43|0.03|248.24M|216.45M|2020-07-28|Jul 28, 2020|06/2020|-0.32|-0.25|151.69M|152.7M|2020-06-17|Jun 17, 2020|03/2020|0.25|0.29|241.34M|249.95M|2020-02-04|Feb 04, 2020|12/2019|0.05|0.05|228.66M|229.02M 2021-12-04 10:02:32|02881|1089437|/equities/provention-bio|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US74374N1028|59|Provention Bio Inc Stock Price Today PRVB Live Ticker - Investing.com|408.77M|408770000|6.450|532,549|-59.61%|5.6-20.05|6.41-6.92|6.89|63374738|2.82|-|680K|680000|-1.98|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.43|-0.5143|689K|691.2K|2021-08-05|Aug 05, 2021|06/2021|-0.46|-0.52|0.00|1.18M|2021-05-06|May 06, 2021|03/2021|-0.52|-0.47|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.58|-0.505|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.56|-0.4271|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.45|-0.28|0.00|25M|2020-05-07|May 07, 2020|03/2020|-0.26|-0.25|0.00|1.67M|2020-03-12|Mar 12, 2020|12/2019|-0.22|-0.24|0.00|-- 2021-12-04 10:02:36|02882|15861|/equities/covenant-transpor|R2000VALUE||USD|Industrials|Road & Rail|United States|US22284P1057|4900|Covenant Stock Price Today CVLG Live Ticker - Investing.com|408.91M|408910000|24.46|211,134|40.33%|14.09-34.75|24.01-24.68|24.5|16717543|1.53|8.70|977M|977000000|2.81|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||32|2021-10-20|Oct 20, 2021|09/2021|1.02|1.02|274.56M|223.33M|2021-07-21|Jul 21, 2021|06/2021|0.96|0.6925|256.32M|181.1M|2021-04-26|Apr 26, 2021|03/2021|0.56|0.3275|220.89M|176.6M|2021-01-25|Jan 25, 2021|12/2020|0.61|0.61|225.23M|197.57M|2020-10-26|Oct 26, 2020|09/2020|0.56|0.5475|210.83M|182.63M|2020-08-10|Aug 10, 2020|06/2020|0.03|0.01|191.69M|151.3M|2020-05-19|May 19, 2020|03/2020|-0.09|-0.1|213.55M|164.65M|2020-01-23|Jan 23, 2020|12/2019|0.1|0.04|233.14M|206.4M 2021-12-04 10:02:41|02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||USD|Consumer Discretionary|Auto Components|United States|US6200711009|5700|Motorcar Parts Stock Price Today MPAA Live Ticker - Investing.com|352.02M|352020000|18.33|74,539|-15.76%|15.84-26.42|17.89-18.34|17.87|19204617|1.71|25.82|615.28M|615280000|0.71|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.69|0.45|175.55M|142.67M|2021-08-09|Aug 09, 2021|06/2021|0.43|0.23|149.03M|120.4M|2021-06-14|Jun 14, 2021|03/2021|0.76|0.64|168.13M|153.3M|2021-02-09|Feb 09, 2021|12/2020|0.33|0.4925|122.57M|140.08M|2020-11-09|Nov 09, 2020|09/2020|0.73|0.46|154.73M|148.68M|2020-08-10|Aug 10, 2020|06/2020|0.03|-0.09|95.36M|86.53M|2020-06-15|Jun 15, 2020|03/2020|0.59|0.56|150.74M|151.35M|2020-02-10|Feb 10, 2020|12/2019|0.28|0.43|127.68M|139.1M 2021-12-04 10:02:46|02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US0963081015|4637|Bluegreen Vacations Holding Corp Stock Price Today BVH Live Ticker - Investing.com|623.85M|623850000|29.74|83,390|134.17%|12.25-33.49|29.45-31.09|30.81|20976834|1.82|11.74|626.41M|626410000|2.62|0.11|0.89%|Mar 15, 2022|2022-03-15||||||||||20|2021-11-03|Nov 03, 2021|09/2021|1.06|0.6594|214.52M|205.48M|2021-08-04|Aug 04, 2021|06/2021|0.93|0.27|193.46M|169.97M|2021-05-10|May 10, 2021|03/2021|0.15|0.05|146.42M|152.7M|2021-03-01|Mar 01, 2021|12/2020|0.47|0.35|151.23M|148.18M|2020-11-09|Nov 09, 2020|09/2020|-1.53|-0.3682|144.25M|166.54M|2020-08-10|Aug 10, 2020|06/2020|-1.5|-0.76|94.3M|117M|2020-05-11|May 11, 2020|03/2020|-1.19|-0.01|204.09M|204.47M|2020-03-10|Mar 10, 2020|12/2019|0.2301|0.02|234.21M|238.27M 2021-12-04 10:02:50|02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||USD|Consumer Staples|Food Products|United States|US8170705011|3000|Seneca Foods A Stock Price Today SENEA Live Ticker - Investing.com|396.31M|396310000|45.68|28,630|5.86%|36.22-62.37|44.71-46.05|45.29|8675798|0.73|3.69|1.4B|1400000000|12.37|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||19|2021-11-12|Nov 12, 2021|09/2021|1.31|--|372.3M|--|2021-08-11|Aug 11, 2021|06/2021|1.55|--|235.0M|--|2021-06-11|Jun 11, 2021|03/2021|1.62|--|304.8M|--|2021-02-03|Feb 03, 2021|12/2020|7.9|--|484.4M|--|2020-11-04|Nov 04, 2020|09/2020|1.97|--|390.3M|--|2020-08-05|Aug 05, 2020|06/2020|2.24|--|288.2M|--|2020-07-02|Jul 02, 2020|03/2020|2.27|--|307.9M|--|2020-02-05|Feb 05, 2020|12/2019|2.63|--|393.0M|-- 2021-12-04 10:02:55|02886|40068|/equities/first-internet-bancorp|R2000VALUE||USD|Financial|Banks|United States|US3205571017|256|First Internet Stock Price Today INBK Live Ticker - Investing.com|436.28M|436280000|43.89|35,314|65%|26.8-46.94|43.49-45.24|44.64|9940374|0.76|9.35|83.18M|83180000|4.69|0.24|0.54%|Jan 20, 2022|2022-01-20||||||||||26|2021-10-20|Oct 20, 2021|09/2021|1.27|1.13|29.54M|31.21M|2021-07-21|Jul 21, 2021|06/2021|1.11|1.19|28.05M|32.71M|2021-04-21|Apr 21, 2021|03/2021|1.05|0.926|28.9M|30.05M|2021-01-20|Jan 20, 2021|12/2020|1.12|0.848|31.52M|28.57M|2020-10-21|Oct 21, 2020|09/2020|0.86|0.4325|28.7M|23.07M|2020-07-22|Jul 22, 2020|06/2020|0.4|0.33|19.4M|21.87M|2020-04-22|Apr 22, 2020|03/2020|0.62|0.55|21.2M|21.64M|2020-01-22|Jan 22, 2020|12/2019|0.72|0.57|20.78M|20.58M 2021-12-04 10:02:59|02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US84861D1037|377|Spirit of Texas Bancshares Inc Stock Price Today STXB Live Ticker - Investing.com|495.25M|495250000|28.69|70,799|80.44%|16.2-30.46|28.59-29.08|28.61|17261959|1|11.07|70.66M|70660000|2.59|0.48|1.68%|Feb 02, 2022|2022-02-02||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.59|0.5867|31.39M|32.72M|2021-07-21|Jul 21, 2021|06/2021|0.7|0.53|33.56M|32.02M|2021-04-21|Apr 21, 2021|03/2021|0.58|0.44|30.46M|31.02M|2021-01-25|Jan 25, 2021|12/2020|0.72|0.3867|38.65M|32.45M|2020-10-20|Oct 20, 2020|09/2020|0.38|0.2967|31.03M|29.05M|2020-07-20|Jul 20, 2020|06/2020|0.44|0.29|28.62M|27.88M|2020-04-29|Apr 29, 2020|03/2020|0.26|0.26|26.51M|26.52M|2020-01-29|Jan 29, 2020|12/2019|0.28|0.39|27.28M|26.13M 2021-12-04 10:03:02|02888|101910|/equities/peoples-fin|R2000VALUE||USD|Financial|Banks|United States|US7110401053|368|Peoples Fin Stock Price Today PFIS Live Ticker - Investing.com|346.51M|346510000|48.31|11,340|24.22%|36.02-50|47.7-49.02|48.86|7172722|0.12|9.92|53.77M|53770000|4.87|1.52|3.11%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|1.26|--|27.62M|--|2021-07-21|Jul 21, 2021|06/2021|1.18|--|26.15M|--|2021-04-23|Apr 23, 2021|03/2021|1.31|--|26.99M|--|2021-02-01|Feb 01, 2021|12/2020|1.13|--|27.82M|--|2020-11-03|Nov 03, 2020|09/2020|1.14|--|28.28M|--|2020-08-10|Aug 10, 2020|06/2020|1.03|--|27.27M|--|2020-04-24|Apr 24, 2020|03/2020|0.72|--|27.39M|--|2020-01-24|Jan 24, 2020|12/2019|0.93|--|27.49M|-- 2021-12-04 10:03:04|02889|1156858|/equities/passage-bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US7027121000|74|Passage Bio Inc Stock Price Today PASG Live Ticker - Investing.com|388.49M|388490000|7.18|361,561|-70.07%|6.8-30.87|7.14-7.81|7.77|54106911|-|-|-|-|-3.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-04|Nov 04, 2021|09/2021|-0.87|-0.8428|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.9|-0.7343|0.00|0.00|2021-05-05|May 05, 2021|03/2021|-0.76|-0.7326|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.85|-0.6884|0.00|0.00|2020-11-10|Nov 10, 2020|09/2019|-0.29|--|--|--|2020-11-10|Nov 10, 2020|09/2020|-0.63|-0.7375|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.6|-0.56|0.00|--|2020-05-11|May 11, 2020|03/2020|-1|-0.44|0.00|-- 2021-12-04 10:03:09|02890|24358|/equities/unifi-inc|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US9046772003|2880|Unifi Stock Price Today UFI Live Ticker - Investing.com|384.11M|384110000|20.73|77,974|29.48%|16.19-30.94|20.38-20.99|20.77|18528972|0.88|11.47|722.08M|722080000|1.81|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.46|0.29|195.99M|188.73M|2021-08-04|Aug 04, 2021|06/2021|0.37|0.2075|184.45M|180.1M|2021-04-28|Apr 28, 2021|03/2021|0.25|0.1725|178.87M|166.98M|2021-01-27|Jan 27, 2021|12/2020|0.4|0.0825|162.78M|144.98M|2020-10-26|Oct 26, 2020|09/2020|0.18|-0.3333|141.51M|126.83M|2020-08-05|Aug 05, 2020|06/2020|-1.05|-0.28|86.06M|95.2M|2020-04-30|Apr 30, 2020|03/2020|0.22|0.04|170.99M|167.3M|2020-01-29|Jan 29, 2020|12/2019|0.02|0.11|169.51M|174.57M 2021-12-04 10:03:13|02891|16114|/equities/first-bancorp-(me)|R2000VALUE|ME|USD|Financial|Banks|United States|US31866P1021|250|First Bancorp (ME) Stock Price Today FNLC Live Ticker - Investing.com|330.99M|330990000|30.10|18,759|20.35%|23.4-32.61|29.19-30.61|30.31|10996274|0.52|9.81|47.42M|47420000|3.07|1.28|4.22%|Jan 26, 2022|2022-01-26||||||||||25|2021-10-20|Oct 20, 2021|09/2021|0.82|--|21.39M|--|2021-07-21|Jul 21, 2021|06/2021|0.8|--|20.09M|--|2021-04-21|Apr 21, 2021|03/2021|0.81|--|24.25M|--|2021-01-20|Jan 20, 2021|12/2020|0.64|--|23.63M|--|2020-10-21|Oct 21, 2020|09/2020|0.65|--|19.55M|--|2020-07-22|Jul 22, 2020|06/2020|0.6|--|23.39M|--|2020-04-22|Apr 22, 2020|03/2020|0.6|--|24.92M|--|2020-01-22|Jan 22, 2020|12/2019|0.61|--|23.57M|-- 2021-12-04 10:03:16|02892|21057|/equities/citizens-inc|R2000VALUE||USD|Financial|Insurance|United States|US1747401008|245|Citizens Stock Price Today CIA Live Ticker - Investing.com|286.29M|286290000|5.750|74,691|-7.11%|4.81-7.06|5.66-5.84|5.81|49789339|0.18|7,448.72|245.59M|245590000|0|N/A|N/A|-|1970-01-01||||||||||23|2021-11-04|Nov 04, 2021|09/2021|-0.06|--|44.00M|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|43.38M|--|2021-05-06|May 06, 2021|03/2021|-0.07|--|39.95M|--|2021-03-10|Mar 10, 2021|12/2020|0.03|--|49.02M|--|2020-11-04|Nov 04, 2020|09/2020|-0.16|--|44.30M|--|2020-08-05|Aug 05, 2020|06/2020|-0.02|--|41.98M|--|2020-05-07|May 07, 2020|03/2020|-0.07|--|41.86M|--|2020-03-11|Mar 11, 2020|12/2019|0.1|--|69.81M|-- 2021-12-04 10:03:20|02893|15513|/equities/axt-inc|R2000VALUE||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US00246W1036|1074|AXT Stock Price Today AXTI Live Ticker - Investing.com|328.8M|328800000|7.86|454,462|-17.61%|6.53-15.84|7.77-8.15|8.09|41832675|2.22|24.49|126.7M|126700000|0.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.09|0.1052|34.58M|35.05M|2021-07-27|Jul 27, 2021|06/2021|0.1|0.0849|33.74M|31.76M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.0543|31.35M|29.05M|2021-02-18|Feb 18, 2021|12/2020|0.05|0.0285|27.04M|25.52M|2020-10-28|Oct 28, 2020|09/2020|0.02|0.01|25.47M|24.07M|2020-07-22|Jul 22, 2020|06/2020|0.01|-0.01|22.13M|21.68M|2020-04-22|Apr 22, 2020|03/2020|-0.01|-0.05|20.72M|19.36M|2020-02-19|Feb 19, 2020|12/2019|-0.05|-0.06|18.41M|20.01M 2021-12-04 10:03:24|02894|29688|/equities/tillys|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US8868851028|3250|Tillys Stock Price Today TLYS Live Ticker - Investing.com|505.53M|505530000|16.33|315,557|73.54%|7.85-17.8|15.17-16.6|14.43|30957193|2.03|10.43|683.31M|683310000|1.38|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||30|2021-12-02|Dec 02, 2021|10/2021|0.66|0.3267|206.1M|190.02M|2021-09-02|Sep 02, 2021|07/2021|0.66|0.51|201.95M|197.89M|2021-06-03|Jun 03, 2021|04/2021|0.36|-0.0175|163.16M|128.91M|2021-03-11|Mar 11, 2021|01/2021|0.29|0.185|177.92M|176.23M|2020-12-03|Dec 03, 2020|10/2020|0.07|0.004|140.28M|131.02M|2020-09-03|Sep 03, 2020|07/2020|0.18|-0.15|135.85M|131.51M|2020-06-03|Jun 03, 2020|04/2020|-0.59|-0.36|77.29M|77.29M|2020-03-12|Mar 12, 2020|01/2020|0.21|0.2|172.48M|172.48M 2021-12-04 10:03:27|02895|21085|/equities/quantum-corp|R2000VALUE||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US7479065010|827|Quantum Stock Price Today QMCO Live Ticker - Investing.com|323.08M|323080000|5.450|270,469|0.55%|4.96-9.47|5.37-5.8|5.76|59281377|2.21|-|372.73M|372730000|-0.64|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.00|-0.04|93.18M|87.48M|2021-08-09|Aug 09, 2021|06/2021|0.00|-0.0075|89.1M|91.87M|2021-05-26|May 26, 2021|03/2021|0.03|0.01|92.43M|98.01M|2021-01-27|Jan 27, 2021|12/2020|0.00|-0.0167|98.02M|93.1M|2020-10-28|Oct 28, 2020|09/2020|-0.01|-0.0767|85.82M|83.24M|2020-07-23|Jul 23, 2020|06/2020|-0.17|-0.17|73.31M|73.3M|2020-06-24|Jun 24, 2020|03/2020|-0.06|0.01|88.22M|87M|2020-01-29|Jan 29, 2020|12/2019|0.16|0.13|103.32M|109.08M 2021-12-04 10:03:33|02896|16241|/equities/home-bancorp|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US43689E1073|153|Home Bancorp Stock Price Today HBCP Live Ticker - Investing.com|348.78M|348780000|40.92|16,393|47.3%|27.46-43.84|40.92-42.04|42.28|8523524|0.73|6.93|62.85M|62850000|5.9|0.92|2.18%|Jan 25, 2022|2022-01-25||||||||||30|2021-10-26|Oct 26, 2021|09/2021|1.79|1|32.52M|27.5M|2021-07-27|Jul 27, 2021|06/2021|1.34|1.09|27.4M|28.66M|2021-04-27|Apr 27, 2021|03/2021|1.41|0.9825|29.16M|27.97M|2021-01-26|Jan 26, 2021|12/2020|1.36|0.8375|29.25M|27.4M|2020-10-27|Oct 27, 2020|09/2020|1.01|0.5925|27.07M|26.2M|2020-07-28|Jul 28, 2020|06/2020|0.29|0.55|25.52M|25.55M|2020-04-28|Apr 28, 2020|03/2020|0.21|0.68|24.68M|24.16M|2020-01-28|Jan 28, 2020|12/2019|0.73|0.75|24.76M|25.3M 2021-12-04 10:03:37|02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US4007641065|467|Guaranty Bancshares Inc Stock Price Today GNTY Live Ticker - Investing.com|444.54M|444540000|36.77|13,315|36.78%|27.15-41.28|36.77-37.48|37.45|12089617|0.49|11.07|62.93M|62930000|3.32|0.80|2.14%|Jan 25, 2022|2022-01-25||||||||||20|2021-10-18|Oct 18, 2021|09/2021|0.76|0.77|30.02M|29.18M|2021-07-19|Jul 19, 2021|06/2021|0.85|0.735|29.45M|28.76M|2021-04-19|Apr 19, 2021|03/2021|0.94|0.7433|30.61M|28.54M|2021-01-19|Jan 19, 2021|12/2020|0.8182|0.6879|30.38M|28.32M|2020-10-19|Oct 19, 2020|09/2020|1.01|0.63|28.94M|28.33M|2020-07-20|Jul 20, 2020|06/2020|0.95|0.18|28.17M|26.3M|2020-04-20|Apr 20, 2020|03/2020|0.55|0.42|25.53M|24.52M|2020-01-21|Jan 21, 2020|12/2019|0.63|0.6|25.18M|24.7M 2021-12-04 10:03:40|02898|949584|/equities/farmland-partners-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US31154R1095|13|Farmland Partners Inc Stock Price Today FPI Live Ticker - Investing.com|535.6M|535600000|11.55|382,688|44.01%|8.05-14.85|11.48-11.73|11.7|46372339|0.81|-|49.61M|49610000|-0.28|0.20|1.71%|Mar 16, 2022|2022-03-16||||||||||27|2021-10-27|Oct 27, 2021|09/2021|-0.17|-0.12|10.11M|8.96M|2021-08-04|Aug 04, 2021|06/2021|-0.19|-0.13|8.29M|9.48M|2021-05-13|May 13, 2021|03/2021|-0.02|-0.04|11.58M|8.8M|2021-03-17|Mar 17, 2021|12/2020|0.06|0.255|17.92M|19.97M|2020-11-09|Nov 09, 2020|09/2020|-0.09|-0.06|10.6M|9.19M|2020-08-10|Aug 10, 2020|06/2020|-0.1|-0.09|10.52M|9.75M|2020-05-07|May 07, 2020|03/2020|-0.09|-0.1|11.65M|9.73M|2020-03-11|Mar 11, 2020|12/2019|0.09|0.14|19.64M|18.25M 2021-12-04 10:03:44|02899|1165658|/equities/american-outdoor-brands|R2000VALUE||USD|Consumer Discretionary|Leisure Products|United States|US02875D1090|317|American Outdoor Brands Inc Stock Price Today AOUT Live Ticker - Investing.com|312.41M|312410000|22.15|132,879|62.03%|13.55-36.62|21.81-23.28|23.26|14104127|-|15.68|286.99M|286990000|1.41|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||6|2021-09-09|Sep 09, 2021|07/2021|0.48|0.4|60.77M|57.36M|2021-07-15|Jul 15, 2021|04/2021|0.34|0.228|64.47M|64.97M|2021-03-17|Mar 17, 2021|01/2021|0.82|0.36|82.65M|58.98M|2020-12-15|Dec 15, 2020|10/2020|0.77|0.225|79.1M|59M|2020-09-03|Sep 03, 2020|07/2020|0.36|-0.2|50.47M|41.07M|2020-07-01|Jul 01, 2020|04/2020|0.3|--|43M|--|| 2021-12-04 10:03:48|02900|15757|/equities/century-bancorp|R2000VALUE||USD|Financial|Banks|United States|US1564321065|443|Century Bancorp Stock Price Today CNBKA Live Ticker - Investing.com|641.92M|641920000|115.29|9,758|47.81%|73.9-118.9|115.2-115.3|115.22|5567909|0.94|19.18|-|-|6.01|0.72|0.62%|Jan 18, 2022|2022-01-18||||||||||26|2021-11-29|Nov 29, 2021|09/2021|1.57|--|39.44M|--|2021-07-13|Jul 13, 2021|06/2021|1.94|--|34.1M|--|2021-04-13|Apr 13, 2021|03/2021|1.44|--|39.73M|--|2021-01-19|Jan 19, 2021|12/2020|2.08|--|35.06M|--|2020-10-13|Oct 13, 2020|09/2020|1.46|--|40.67M|--|2020-07-14|Jul 14, 2020|06/2020|1.81|--|26.91M|--|2020-04-14|Apr 14, 2020|03/2020|1.74|--|29.51M|--|2020-01-22|Jan 22, 2020|12/2019|1.93|--|30.2M|-- 2021-12-04 10:03:51|02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|MHY8565N3002|2100|Teekay Tankers Stock Price Today TNK Live Ticker - Investing.com|345.32M|345320000|10.22|306,276|-11.97%|10.12-16.09|10.12-10.7|10.63|33788514|0.01|-|509.86M|509860000|-8.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-1.48|-1.57|37.56M|101.51M|2021-08-05|Aug 05, 2021|06/2021|-1.23|-1.14|123.42M|118.29M|2021-05-13|May 13, 2021|03/2021|-0.65|-0.791|142.75M|93.73M|2021-02-25|Feb 25, 2021|12/2020|-1.21|-0.9716|127.8M|106.72M|2020-11-12|Nov 12, 2020|09/2020|0.09|0.1043|170.24M|137.77M|2020-08-13|Aug 13, 2020|06/2020|2.39|2.49|246.49M|285.36M|2020-05-21|May 21, 2020|03/2020|3.27|2.91|341.9M|255.35M|2020-02-27|Feb 27, 2020|12/2019|2.47|2.28|303.89M|254.85M 2021-12-04 10:03:55|02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||USD|Financial|Banks|United States|US0958251052|185|Blue Ridge Bankshares Inc Stock Price Today BRBS Live Ticker - Investing.com|338.14M|338140000|18.01|50,069|70.44%|10.63-19.22|17.91-18.4|18.28|18774932|0.35|6.46|107.5M|107500000|2.83|0.48|2.63%|-|1970-01-01||||||||||9|2021-11-04|Nov 04, 2021|09/2021|0.36|--|37.27M|--|2021-07-29|Jul 29, 2021|06/2021|1.54|--|70.24M|--|2021-04-29|Apr 29, 2021|03/2021|0.19|--|38.39M|--|2021-01-29|Jan 29, 2021|12/2020|0.98|--|33.98M|--|2020-11-13|Nov 13, 2020|09/2019|0.29|--|13.09M|--|2020-11-13|Nov 13, 2020|09/2020|0.89|--|32.19M|--|2020-08-14|Aug 14, 2020|06/2020|1.1|--|29.69M|--|2020-05-15|May 15, 2020|03/2020|0.15|--|15.42M|-- 2021-12-04 10:03:59|02903|15456|/equities/artesian-resource|R2000VALUE||USD|Utilities|Water Utilities|United States|US0431132085|235|Artesian Stock Price Today ARTNA Live Ticker - Investing.com|397.79M|397790000|42.29|19,971|12.47%|35.9-46.49|42.07-43.11|42.78|9406289|0.05|23.59|90.04M|90040000|1.79|1.07|2.50%|Mar 16, 2022|2022-03-16||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.54|0.5|24.99M|24M|2021-08-04|Aug 04, 2021|06/2021|0.48|--|22.56M|--|2021-05-04|May 04, 2021|03/2021|0.45|--|20.74M|--|2021-03-10|Mar 10, 2021|12/2020|0.33|--|21.75M|--|2020-11-04|Nov 04, 2020|09/2020|0.54|--|24.74M|--|2020-08-05|Aug 05, 2020|06/2020|0.49|--|21.75M|--|2020-05-06|May 06, 2020|03/2020|0.44|--|19.9M|--|2020-03-11|Mar 11, 2020|12/2019|0.33|--|21.01M|-- 2021-12-04 10:04:02|02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US22948Q1013|17|Consolidated-Tomoka Stock Price Today CTO Live Ticker - Investing.com|327.38M|327380000|54.91|32,362|33.93%|38.65-58.11|54.54-56.28|55.45|5962150|0.73|14.43|61.53M|61530000|3.84|4.00|7.21%|Feb 08, 2022|2022-02-08||||||||||22|2021-10-28|Oct 28, 2021|09/2021|3.87|0.1367|16.58M|13.84M|2021-07-29|Jul 29, 2021|06/2021|-0.63|0.1633|14.28M|13.11M|2021-04-29|Apr 29, 2021|03/2021|1.32|1.61|14.71M|13.81M|2021-02-18|Feb 18, 2021|12/2020|16.6|9.97|15.96M|13.84M|2020-10-28|Oct 28, 2020|09/2020|-0.33|0.26|14.57M|13.3M|2020-07-29|Jul 29, 2020|06/2020|1.41|3.17|13.01M|13.59M|2020-04-28|Apr 28, 2020|03/2020|-2.6|-0.07|12.84M|12.32M|2020-02-12|Feb 12, 2020|12/2019|0.19|18.75|11.96M|11.46M 2021-12-04 10:04:06|02905|15495|/equities/astronics-corp|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US0464331083|2200|Astronics Stock Price Today ATRO Live Ticker - Investing.com|315.86M|315860000|10.04|132,284|-20.88%|9.95-20.93|9.94-10.43|10.3|31460404|1.93|-|443.66M|443660000|-1.53|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.23|-0.1633|111.84M|114.07M|2021-08-06|Aug 06, 2021|06/2021|-0.26|-0.1533|111.16M|114.36M|2021-05-06|May 06, 2021|03/2021|-0.39|-0.1044|105.86M|100.88M|2021-02-23|Feb 23, 2021|12/2020|-0.65|-0.115|114.8M|113.1M|2020-10-30|Oct 30, 2020|09/2020|-0.17|-0.245|106.51M|109.61M|2020-07-31|Jul 31, 2020|06/2020|-0.77|-0.31|123.69M|110.04M|2020-05-06|May 06, 2020|03/2020|-2.17|-0.03|157.58M|146.84M|2020-02-26|Feb 26, 2020|12/2019|-1.1|0.25|196.54M|195M 2021-12-04 10:04:10|02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0977021049|65|Bolt Biotherapeutics Stock Price Today BOLT Live Ticker - Investing.com|391.49M|391490000|10.50|218,318|-|7.58-43.07|9.93-10.7|10.39|37284650|-|-|750K|750000|-3.15|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||8|2021-11-09|Nov 09, 2021|09/2021|-0.63|-0.75|752K|375K|2021-08-12|Aug 12, 2021|06/2021|-0.64|-0.585|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-1.14|-1.14|0.00|0.00|2021-03-31|Mar 31, 2021|12/2020|-14.57|-0.6433|0.00|33.33K|2021-01-15|Jan 15, 2021|09/2019|-0.04|--|121.0K|--|2021-01-15|Jan 15, 2021|09/2020|-0.06|--|752.0K|--|2020-09-11|Sep 11, 2020|06/2019|-0.09|--|29.00K|--|2020-09-11|Sep 11, 2020|06/2020|-0.12|--|231.0K|-- 2021-12-04 10:04:15|02907|20652|/equities/newpark-resources-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US6517185046|1560|Newpark Resources Stock Price Today NR Live Ticker - Investing.com|262.93M|262930000|2.850|660,796|74.85%|1.65-4.08|2.835-3.02|2.87|92257408|3.48|-|564.93M|564930000|-0.44|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-0.0443|-0.0905|151.8M|150.2M|2021-08-03|Aug 03, 2021|06/2021|-0.0701|-0.065|142.25M|131.8M|2021-05-04|May 04, 2021|03/2021|-0.0165|-0.045|141.17M|139.36M|2021-02-11|Feb 11, 2021|12/2020|-0.2011|-0.116|129.71M|120.95M|2020-11-03|Nov 03, 2020|09/2020|-0.3029|-0.1706|96.42M|100.5M|2020-08-03|Aug 03, 2020|06/2020|-0.1989|-0.2|101.95M|110.33M|2020-05-05|May 05, 2020|03/2020|-0.1188|-0.05|164.55M|166.37M|2020-02-06|Feb 06, 2020|12/2019|-0.0024|-0.00|189.47M|184.24M 2021-12-04 10:04:19|02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4811161011|128|Jounce Therapeutics Inc Stock Price Today JNCE Live Ticker - Investing.com|365.37M|365370000|7.130|494,966|3.48%|5.03-14.81|7.11-7.64|7.61|51243589|1.06|-|89.25M|89250000|-0.34|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.59|-0.4402|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.08|-0.3605|25.37M|13.23M|2021-05-04|May 04, 2021|03/2021|-0.58|-0.4114|1.54M|17.7M|2021-02-25|Feb 25, 2021|12/2020|0.86|0.2172|62.34M|33.66M|2020-11-06|Nov 06, 2020|09/2020|-0.73|-0.7346|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.82|-0.73|0.00|4.7M|2020-05-06|May 06, 2020|03/2020|-0.78|-0.57|0.00|4.78M|2020-02-27|Feb 27, 2020|12/2019|-0.68|-0.28|0.00|15M 2021-12-04 10:04:23|02909|17198|/equities/summit-financial|R2000VALUE||USD|Financial|Banks|United States|US86606G1013|415|Summit Financial Stock Price Today SMMF Live Ticker - Investing.com|339.34M|339340000|26.15|12,139|24.23%|20-28|26.15-26.9|26.59|12976693|0.42|7.90|70.11M|70110000|3.31|0.72|2.71%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.92|0.825|32.6M|32.09M|2021-07-29|Jul 29, 2021|06/2021|0.8|0.785|31.53M|31.1M|2021-04-22|Apr 22, 2021|03/2021|0.8|0.855|31.23M|32.1M|2021-02-01|Feb 01, 2021|12/2020|0.79|0.535|32M|29.5M|2020-10-22|Oct 22, 2020|09/2020|0.74|0.33|31M|27.44M|2020-07-30|Jul 30, 2020|06/2020|0.54|0.27|26.7M|25.26M|2020-04-30|Apr 30, 2020|03/2020|0.35|0.43|25.9M|23.7M|2020-01-24|Jan 24, 2020|12/2019|0.65|0.58|24.23M|23.07M 2021-12-04 10:04:25|02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||USD|Healthcare|Biotechnology|United States|US78472W1045|98|Sqz Biotechnologies Co Stock Price Today SQZ Live Ticker - Investing.com|319.4M|319400000|11.38|62,925|-58.68%|11.15-35.17|11.24-11.8|11.71|28066795|-|-|17.23M|17230000|-2.78|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||7|2021-11-10|Nov 10, 2021|09/2021|-0.8|-0.5625|4.8M|8.57M|2021-08-04|Aug 04, 2021|06/2021|-0.68|-0.5725|4.54M|5.79M|2021-05-11|May 11, 2021|03/2021|-0.59|-0.56|5.45M|5.48M|2021-03-18|Mar 18, 2021|12/2020|-1.03|-0.715|4.36M|2.61M|2020-12-02|Dec 02, 2020|09/2020|-4.02|-1.16|7M|5.24M|2020-10-09|Oct 09, 2020|06/2019|-0.59|--|9.68M|--|2020-09-02|Sep 02, 2020|06/2020|-0.86|--|6.2M|--| 2021-12-04 10:04:28|02911|945635|/equities/great-ajax-corp|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US38983D3008|1|Great Ajax Corp Stock Price Today AJX Live Ticker - Investing.com|291.14M|291140000|12.58|62,722|24.55%|9.62-14.74|12.58-12.78|12.78|23143037|1.76|9.00|97.29M|97290000|1.42|0.96|7.51%|Mar 02, 2022|2022-03-02||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.38|0.3875|18.99M|19.86M|2021-08-05|Aug 05, 2021|06/2021|0.42|0.31|19.79M|17.62M|2021-05-06|May 06, 2021|03/2021|0.3|0.28|19.77M|21.59M|2021-03-04|Mar 04, 2021|12/2020|0.41|0.2275|22.51M|15.3M|2020-11-05|Nov 05, 2020|09/2020|0.23|0.2167|16.74M|14.25M|2020-08-04|Aug 04, 2020|06/2020|0.27|0.24|16.33M|13.95M|2020-05-05|May 05, 2020|03/2020|0.02|0.28|8.04M|13.15M|2020-03-03|Mar 03, 2020|12/2019|0.3099|0.38|13.72M|15.28M 2021-12-04 10:04:32|02912|958240|/equities/provident-bancorp-inc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US74383L1052|154|Provident Bancorp Inc Stock Price Today PVBC Live Ticker - Investing.com|318.63M|318630000|18.23|44,860|68.48%|10.47-20.14|18.15-18.43|18.32|17478557|1.12|18.86|34.77M|34770000|0.97|0.16|0.87%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.3|0.23|17.33M|--|2021-07-29|Jul 29, 2021|06/2021|0.18|0.23|15.71M|--|2021-04-22|Apr 22, 2021|03/2021|0.24|0.17|15.93M|--|2021-01-28|Jan 28, 2021|12/2020|0.24|0.19|16.29M|--|2020-10-22|Oct 22, 2020|09/2020|0.18|0.11|14.91M|--|2020-07-17|Jul 17, 2020|06/2020|0.18|-0.13|13.74M|--|2020-05-08|May 08, 2020|03/2020|0.07|0.15|13.08M|--|2020-01-23|Jan 23, 2020|12/2019|0.14|0.17|12.54M|-- 2021-12-04 10:04:34|02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||USD|Financial|Banks|United States|US83946P1075|653|South Plains Financial Inc Stock Price Today SPFI Live Ticker - Investing.com|451.85M|451850000|25.40|21,414|39.71%|17.98-27.14|25.34-25.75|25.99|17789192|-|7.83|115.5M|115500000|3.24|0.36|1.39%|Jan 27, 2022|2022-01-27||||||||||15|2021-10-26|Oct 26, 2021|09/2021|0.82|0.725|56.97M|53.55M|2021-07-27|Jul 27, 2021|06/2021|0.74|0.655|51.84M|52.35M|2021-04-27|Apr 27, 2021|03/2021|0.82|0.685|56.04M|52.85M|2021-01-27|Jan 27, 2021|12/2020|0.87|0.745|56.54M|56.15M|2020-10-27|Oct 27, 2020|09/2020|0.92|0.485|62.93M|53.75M|2020-07-29|Jul 29, 2020|06/2020|0.31|0.26|55.34M|47.5M|2020-04-30|Apr 30, 2020|03/2020|0.38|0.38|49.07M|44.2M|2020-01-24|Jan 24, 2020|12/2019|0.55|0.48|45.36M|44.2M 2021-12-04 10:04:39|02914|16752|/equities/northrim-bancorp|R2000VALUE||USD|Financial|Banks|United States|US6667621097|438|Northrim Stock Price Today NRIM Live Ticker - Investing.com|270.45M|270450000|44.05|13,742|36.63%|31.73-48.19|43.55-44.83|44.3|6139502|0.73|7.01|68.32M|68320000|6.28|1.52|3.43%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.42|1.44|33.1M|16.00M|2021-07-26|Jul 26, 2021|06/2021|1.33|1.44|33.3M|14.70M|2021-04-26|Apr 26, 2021|03/2021|1.94|1.4|35.4M|15.10M|2021-02-01|Feb 01, 2021|12/2020|1.59|1.45|36.96M|22.20M|2020-10-26|Oct 26, 2020|09/2020|1.84|0.91|39.92M|23.60M|2020-07-27|Jul 27, 2020|06/2020|1.52|0.53|34.99M|15.40M|2020-04-27|Apr 27, 2020|03/2020|0.16|0.47|22.12M|16.40M|2020-01-27|Jan 27, 2020|12/2019|0.69|0.58|26.1M|17.20M 2021-12-04 10:04:43|02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00773J1034|90|Aeglea Bio Therapeutics Inc Stock Price Today AGLE Live Ticker - Investing.com|295.92M|295920000|6.000|146,527|-27.1%|5.82-9.78|5.9-6.21|6.17|49319958|1.52|-|15.1M|15100000|-1.27|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||22|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.2792|1.4M|4.05M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.1644|13.7M|12.15M|2021-05-10|May 10, 2021|03/2021|-0.28|-0.2286|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.35|-0.3429|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.2627|-0.3917|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.3698|-0.43|0.00|8.55M|2020-05-07|May 07, 2020|03/2020|-0.5307|-0.65|0.00|8.4M|2020-02-24|Feb 24, 2020|12/2019|-0.65|-0.67|0.00|360K 2021-12-04 10:04:48|02916|15330|/equities/acacia-research-corp|R2000VALUE||USD|Industrials|Professional Services|United States|US0038813079|20|Acacia Research Stock Price Today ACTG Live Ticker - Investing.com|239.03M|239030000|4.820|436,754|32.05%|3.48-9.06|4.66-4.98|4.98|49591852|0.35|34.85|34.96M|34960000|-0.51|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.89|-0.06|1.58M|3.75M|2021-08-16|Aug 16, 2021|06/2021|0.3625|0.05|17.4M|3.75M|2021-05-17|May 17, 2021|03/2021|-5.62|0.05|5.8M|3.75M|2021-03-29|Mar 29, 2021|12/2020|-0.4631|-0.01|4.38M|600K|2020-11-09|Nov 09, 2020|09/2020|-0.127|-0.02|19.47M|400K|2020-08-10|Aug 10, 2020|06/2020|-0.1033|-0.02|2.12M|200K|2020-05-11|May 11, 2020|03/2020|-0.02|--|3.8M|--|2020-03-12|Mar 12, 2020|12/2019|-0.04|--|688K|-- 2021-12-04 10:04:52|02917|24438|/equities/biotime|R2000VALUE||USD|Healthcare|Biotechnology|United States|US53566P1093|52|BioTime Stock Price Today LCTX Live Ticker - Investing.com|343.86M|343860000|2.040|789,882|32.47%|1.54-3.132|2-2.2|2.17|168558000|1.71|-|3.52M|3520000|-0.07|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||30|2021-11-10|Nov 10, 2021|09/2021|-0.05|-0.048|2.27M|510K|2021-08-12|Aug 12, 2021|06/2021|-0.03|-0.035|512K|725K|2021-05-13|May 13, 2021|03/2021|-0.01|-0.04|391K|592.5K|2021-03-11|Mar 11, 2021|12/2020|0.01|-0.042|400K|961.2K|2020-11-04|Nov 04, 2020|09/2020|-0.05|-0.0467|571K|563.33K|2020-08-06|Aug 06, 2020|06/2020|-0.04|-0.04|386K|557.75K|2020-05-07|May 07, 2020|03/2020|-0.06|-0.04|514K|808.5K|2020-03-12|Mar 12, 2020|12/2019|-0.03|-0.05|1.24M|1.03M 2021-12-04 10:04:55|02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US4278255009|32|Hersha Stock Price Today HT Live Ticker - Investing.com|382.99M|382990000|8.46|481,041|-3.53%|7.44-13.05|8.28-8.73|8.42|45270971|2.61|-|237.85M|237850000|-2.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.51|-0.5327|85.25M|83.51M|2021-07-27|Jul 27, 2021|06/2021|-0.73|-0.818|70.1M|66.59M|2021-04-28|Apr 28, 2021|03/2021|0.07|-1.32|47.17M|46.08M|2021-02-23|Feb 23, 2021|12/2020|-1.16|-1.13|35.34M|44.7M|2020-11-09|Nov 09, 2020|09/2020|-1.27|-1.15|33.75M|43.15M|2020-08-05|Aug 05, 2020|06/2020|-1.75|-1.15|17.44M|24.79M|2020-05-06|May 06, 2020|03/2020|-0.76|-0.69|90.14M|92.82M|2020-02-24|Feb 24, 2020|12/2019|-0.24|-0.23|132.67M|131.85M 2021-12-04 10:04:59|02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||USD|Industrials|Building Products|United States|IL0011259137|1999|CaesarStone Stock Price Today CSTE Live Ticker - Investing.com|389.53M|389530000|11.31|99,146|-1.39%|10.55-19.8|10.75-11.35|10.99|34441321|0.87|20.06|609.73M|609730000|0.56|0.31|2.82%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.2|0.13|163.34M|161.8M|2021-08-04|Aug 04, 2021|06/2021|0.21|0.08|163.46M|145.64M|2021-05-05|May 05, 2021|03/2021|0.42|0.09|146.03M|133M|2021-02-24|Feb 24, 2021|12/2020|0.05|0.12|136.9M|123.5M|2020-11-04|Nov 04, 2020|09/2020|0.41|0.09|123.92M|117.97M|2020-08-05|Aug 05, 2020|06/2020|-0.1|-0.18|99.04M|102.55M|2020-05-06|May 06, 2020|03/2020|0.13|0.09|126.56M|119.02M|2020-02-12|Feb 12, 2020|12/2019|0.16|0.25|133.87M|138.99M 2021-12-04 10:05:04|02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US2686031079|4711|El Pollo Loco Holdings Inc Stock Price Today LOCO Live Ticker - Investing.com|463.59M|463590000|12.68|127,924|-23.8%|12.06-21.96|12.5-12.82|12.72|36560966|1.46|16.27|455.74M|455740000|0.78|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.27|0.22|115.7M|120.09M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.264|121.99M|117.2M|2021-05-06|May 06, 2021|03/2021|0.13|0.118|107.72M|106.27M|2021-03-11|Mar 11, 2021|12/2020|0.16|0.146|110.34M|110.23M|2020-10-29|Oct 29, 2020|09/2020|0.28|0.218|110.98M|112.2M|2020-07-30|Jul 30, 2020|06/2020|0.2|0.05|99.6M|95.9M|2020-04-30|Apr 30, 2020|03/2020|0.16|0.1|105.16M|102.45M|2020-03-05|Mar 05, 2020|12/2019|0.18|0.16|107.55M|106.02M 2021-12-04 10:05:07|02921|1089602|/equities/amalgamated-bank|R2000VALUE||USD|Financial|Banks|United States|US0226711010|370|Amalgamated Bank Stock Price Today AMAL Live Ticker - Investing.com|523.36M|523360000|16.83|75,938|27.21%|13-20.22|16.72-17.21|17.2|31096896|0.86|10.41|100.25M|100250000|1.62|0.32|1.86%|Feb 03, 2022|2022-02-03||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.46|0.374|49.68M|48.4M|2021-07-29|Jul 29, 2021|06/2021|0.32|0.3575|47M|48.6M|2021-04-22|Apr 22, 2021|03/2021|0.41|0.336|45.83M|48.2M|2021-01-28|Jan 28, 2021|12/2020|0.44|0.332|55.7M|50.41M|2020-10-28|Oct 28, 2020|09/2020|0.54|0.406|57.39M|54.18M|2020-07-28|Jul 28, 2020|06/2020|0.34|0.26|52.66M|50.21M|2020-04-30|Apr 30, 2020|03/2020|0.29|0.35|51.88M|49.27M|2020-01-31|Jan 31, 2020|12/2019|0.39|0.38|49.81M|49.47M 2021-12-04 10:05:11|02922|1081658|/equities/kezar-life-sciences|R2000VALUE||USD|Healthcare|Biotechnology|United States|US49372L1008|47|Kezar Life Sciences Inc Stock Price Today KZR Live Ticker - Investing.com|674.78M|674780000|13.730|1,363,681|111.23%|4.61-15.64|13.6-15.37|14.8|49146498|0.12|-|-|-|-1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.28|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.25|-0.2602|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.25|-0.236|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.22|-0.23|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.23|-0.208|0.00|0.00|2020-08-05|Aug 05, 2020|06/2020|-0.22|-0.26|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.3|-0.37|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.5|-0.55|0.00|-- 2021-12-04 10:05:14|02923|102889|/equities/cymabay-therapeu|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US23257D1037|41|Cymabay Therapeu Stock Price Today CBAY Live Ticker - Investing.com|277.71M|277710000|3.280|501,592|-54.25%|3.18-7.44|3.23-3.39|3.36|84668969|1.09|-|-|-|-1.15|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||29|2021-11-10|Nov 10, 2021|09/2021|-0.33|-0.2633|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.2678|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.25|-0.2433|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.23|-0.2022|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.1656|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.16|-0.24|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.19|-0.29|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.43|-0.39|0.00|3.00M 2021-12-04 10:05:18|02924|16836|/equities/orrstown-financial|R2000VALUE||USD|Financial|Banks|United States|US6873801053|409|Orrstown Stock Price Today ORRF Live Ticker - Investing.com|266.6M|266600000|23.79|16,838|44.09%|16.02-25.91|23.51-24.16|24.08|11206452|0.97|7.28|60.16M|60160000|3.27|0.76|3.16%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-19|Oct 19, 2021|09/2021|0.6311|0.6475|28.27M|27.2M|2021-07-20|Jul 20, 2021|06/2021|0.7869|0.73|28.57M|29.05M|2021-04-20|Apr 20, 2021|03/2021|0.8838|0.69|29.4M|28.4M|2021-01-20|Jan 20, 2021|12/2020|0.8327|0.56|30.91M|28.3M|2020-10-20|Oct 20, 2020|09/2020|0.57|0.4675|27.68M|27.66M|2020-07-21|Jul 21, 2020|06/2020|0.5101|0.22|27.99M|24.93M|2020-04-21|Apr 21, 2020|03/2020|0.2764|0.36|25.34M|24.2M|2020-01-21|Jan 21, 2020|12/2019|0.3782|0.45|24.97M|24.5M 2021-12-04 10:05:22|02925|31038|/equities/howard-bancorp-inc|R2000VALUE||USD|Financial|Banks|United States|US4424961054|239|Howard Stock Price Today HBMD Live Ticker - Investing.com|393.76M|393760000|20.93|90,217|74.42%|11.33-22.62|20.75-21.28|21.22|18813210|0.9|16.08|47.01M|47010000|1.3|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||23|2021-10-20|Oct 20, 2021|09/2021|0.37|0.35|22.03M|22.65M|2021-07-21|Jul 21, 2021|06/2021|0.4|0.3025|22.44M|21.75M|2021-04-21|Apr 21, 2021|03/2021|0.33|0.3075|21.76M|21.91M|2021-01-27|Jan 27, 2021|12/2020|0.29|0.2433|21.83M|20.7M|2020-10-28|Oct 28, 2020|09/2020|0.25|0.1775|20.36M|20.39M|2020-07-27|Jul 27, 2020|06/2020|0.2|0.15|19.83M|20.27M|2020-04-29|Apr 29, 2020|03/2020|0.14|0.22|20.89M|19.4M|2020-01-21|Jan 21, 2020|12/2019|0.27|0.26|22.89M|22.02M 2021-12-04 10:05:26|02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US69324R1041|160|PCSB Financial Corp Stock Price Today PCSB Live Ticker - Investing.com|271.55M|271550000|18.69|25,593|19.35%|14.26-20.75|18.56-19.09|18.95|14529010|0.63|20.50|30M|30000000|0.91|0.24|1.27%|Jan 27, 2022|2022-01-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.25|0.2|13.15M|12.37M|2021-08-05|Aug 05, 2021|06/2021|0.23|0.19|13.15M|11.59M|2021-04-29|Apr 29, 2021|03/2021|0.25|0.17|12.23M|11.67M|2021-01-28|Jan 28, 2021|12/2020|0.17|0.13|12.11M|11.60M|2020-10-29|Oct 29, 2020|09/2020|0.17|0.08|12.1M|11.11M|2020-08-06|Aug 06, 2020|06/2020|0.19|0.07|12.6M|11.81M|2020-04-30|Apr 30, 2020|03/2020|0.125|0.07|12.02M|11.56M|2020-01-23|Jan 23, 2020|12/2019|0.14|0.13|12.12M|10.65M 2021-12-04 10:05:30|02927|20945|/equities/safe-bulkers-inc|R2000VALUE||USD|Industrials|Marine|United States|MHY7388L1039|9|Safe Bulkers Stock Price Today SB Live Ticker - Investing.com|436.69M|436690000|3.590|1,896,959|220.54%|1.12-5.44|3.53-3.69|3.64|121640839|0.6|3.90|288.82M|288820000|0.93|0.50|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.4|0.3901|92.49M|86.16M|2021-07-28|Jul 28, 2021|06/2021|0.31|0.2255|81.58M|70.38M|2021-05-05|May 05, 2021|03/2021|0.14|0.1106|62.52M|57.96M|2021-02-15|Feb 15, 2021|12/2020|0.04|0.0243|52.2M|49.18M|2020-11-11|Nov 11, 2020|09/2020|0.0028|-0.0409|51.93M|45.37M|2020-08-04|Aug 04, 2020|06/2020|-0.16|-0.09|48.28M|33.72M|2020-06-08|Jun 08, 2020|03/2020|-0.13|-0.1|45.7M|36.73M|2020-02-26|Feb 26, 2020|12/2019|0.01|0.04|53.25M|48.29M 2021-12-04 10:05:32|02928|16659|/equities/mid-penn-bancorp|R2000VALUE||USD|Financial|Banks|United States|US59540G1076|458|Mid Penn Stock Price Today MPB Live Ticker - Investing.com|483.24M|483240000|30.29|38,276|36.07%|20.74-33.89|30.24-31.38|31.25|15953833|0.57|7.65|72.63M|72630000|3.96|0.80|2.56%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.86|0.47|32.5M|29.1M|2021-07-26|Jul 26, 2021|06/2021|0.93|0.62|32.53M|29.52M|2021-04-22|Apr 22, 2021|03/2021|1.1|0.905|29.04M|29.32M|2021-01-28|Jan 28, 2021|12/2020|1.06|0.87|33.84M|27.91M|2020-10-29|Oct 29, 2020|09/2020|0.78|0.56|26.71M|26.89M|2020-07-23|Jul 23, 2020|06/2020|0.81|0.31|24.97M|21.19M|2020-04-27|Apr 27, 2020|03/2020|0.45|0.39|20.05M|20.26M|2020-01-28|Jan 28, 2020|12/2019|0.52|0.57|22M|21.17M 2021-12-04 10:05:35|02929|30911|/equities/radiant-logistics-inc|R2000VALUE||USD|Industrials|Air Freight & Logistics|United States|US75025X1000|671|Radiant Stock Price Today RLGT Live Ticker - Investing.com|372.27M|372270000|7.610|209,404|23.34%|5.52-8.74|7.47-7.74|7.53|48918899|1.28|14.34|999.37M|999370000|0.53|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.14|0.0829|64.88M|170.25M|2021-09-09|Sep 09, 2021|06/2021|0.21|0.1071|257.91M|55.9M|2021-05-10|May 10, 2021|03/2021|0.1|0.0976|56.8M|47.5M|2021-02-09|Feb 09, 2021|12/2020|0.07|0.095|55.3M|48.2M|2020-11-09|Nov 09, 2020|09/2020|0.06|0.045|45.97M|45.8M|2020-09-28|Sep 28, 2020|06/2020|0.09|0.05|50.1M|103.35M|2020-05-11|May 11, 2020|03/2020|0.00|0.05|47.78M|51.32M|2020-02-10|Feb 10, 2020|12/2019|0.05|0.11|55.96M|58.2M 2021-12-04 10:05:39|02930|17140|/equities/comscore|R2000VALUE||USD|Communication Services|Media|United States|US20564W1053|1293|comScore Stock Price Today SCOR Live Ticker - Investing.com|272.08M|272080000|3.310|346,843|35.66%|2.03-5.24|3.29-3.45|3.43|82199226|1.14|-|360.47M|360470000|-0.97|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.0717|-0.03|92.49M|91.76M|2021-08-09|Aug 09, 2021|06/2021|-0.0365|0.005|87.66M|90.89M|2021-05-06|May 06, 2021|03/2021|-0.1045|-0.09|90.33M|86.9M|2021-03-04|Mar 04, 2021|12/2020|-0.0766|-0.015|90M|91.18M|2020-11-09|Nov 09, 2020|09/2020|-0.087|-0.0667|87.95M|91.76M|2020-08-10|Aug 10, 2020|06/2020|-0.0416|-0.14|88.57M|88.79M|2020-05-07|May 07, 2020|03/2020|-0.0851|-0.14|89.53M|95.09M|2020-02-27|Feb 27, 2020|12/2019|-0.1233|-0.17|95.16M|96.09M 2021-12-04 10:05:43|02931|16683|/equities/matrix-service-co|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US5768531056|2717|Matrix Stock Price Today MTRX Live Ticker - Investing.com|222.42M|222420000|8.31|116,738|-10.55%|8.18-16.32|8.18-9.05|8.58|26765025|1.67|-|658.72M|658720000|-1.92|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|-0.66|-0.22|168.09M|172.23M|2021-09-13|Sep 13, 2021|06/2021|-0.4|-0.025|174.9M|177.17M|2021-05-10|May 10, 2021|03/2021|-0.49|0.015|148.26M|188.09M|2021-02-08|Feb 08, 2021|12/2020|-0.17|-0.02|167.47M|201.74M|2020-11-04|Nov 04, 2020|09/2020|-0.12|0.035|182.77M|227.23M|2020-09-02|Sep 02, 2020|06/2020|-0.22|-0.12|195.84M|244.43M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.05|248.33M|288.32M|2020-02-05|Feb 05, 2020|12/2019|-1.04|0.31|318.68M|365.61M 2021-12-04 10:05:48|02932|48365|/equities/ashford-hsy-prm|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US10482B1017|0|Braemar Hotel & Resorts Inc Stock Price Today BHR Live Ticker - Investing.com|309.75M|309750000|4.450|626,180|1.6%|4.06-7.45|4.38-4.56|4.54|69606016|2.84|-|348.94M|348940000|-1.62|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-10-27|Oct 27, 2021|09/2021|-0.15|-0.2|116.18M|105.64M|2021-07-29|Jul 29, 2021|06/2021|-0.32|-0.17|97.11M|90.66M|2021-05-05|May 05, 2021|03/2021|-0.28|-0.76|83.85M|83.06M|2021-02-26|Feb 26, 2021|12/2020|-0.77|-0.8165|51.81M|50.16M|2020-10-28|Oct 28, 2020|09/2020|-0.55|-1.13|44.75M|42.75M|2020-09-21|Sep 21, 2020|06/2020|-1.41|-1.33|12.9M|15.51M|2020-04-29|Apr 29, 2020|03/2020|-0.4112|-0.9|117.52M|117.51M|2020-02-26|Feb 26, 2020|12/2019|0.36|-0.18|121.7M|116.99M 2021-12-04 10:05:52|02933|28172|/equities/eros-international-plc|R2000VALUE||USD|Services|Motion Pictures|United States|IM00B86NL059|340|Eros Stock Price Today ESGC Live Ticker - Investing.com|139.18M|139180000|0.3673|2,453,528|-82.92%|0.331-2.63|0.3335-0.38|0.3641|378930541|1.19|-|144.14M|144140000|-3.27|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-12-01|Dec 01, 2021|09/2021|--|0.0424|--|183.77M|2021-08-17|Aug 17, 2021|03/2021|--|-0.0828|--|87.54M|2021-07-29|Jul 29, 2021|06/2021|--|0.0558|--|193.32M|2021-04-01|Apr 01, 2021|09/2020|-0.0642|0.0007|65.95M|27.52M|2021-02-25|Feb 25, 2021|12/2020|-0.0538|-0.0365|87.67M|87.67M|2020-07-30|Jul 30, 2020|06/2020|-0.0639|0.12|30.46M|50.04M|2020-03-05|Mar 05, 2020|12/2019|-0.155|0.07|50.75M|57.56M|2019-11-15|Nov 15, 2019|09/2019|-0.2577|0.07|32.37M|47.57M 2021-12-04 10:05:55|02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||USD|Financial|Banks|United States|US75686R2022|344|Red River Bancshares Inc Stock Price Today RRBI Live Ticker - Investing.com|385.65M|385650000|53.00|9,018|7.4%|46.1-63.6|53-53|53.52|7276400|-|12.25|50.12M|50120000|4.33|0.28|0.52%|Feb 02, 2022|2022-02-02||||||||||15|2021-10-29|Oct 29, 2021|09/2021|1.12|1.03|23.75M|23.84M|2021-07-29|Jul 29, 2021|06/2021|1.13|1.02|23.65M|23.57M|2021-04-29|Apr 29, 2021|03/2021|1.1|0.915|24.37M|23.2M|2021-01-29|Jan 29, 2021|12/2020|0.99|0.885|24.85M|23.3M|2020-10-29|Oct 29, 2020|09/2020|0.99|0.72|23.72M|21.93M|2020-07-29|Jul 29, 2020|06/2020|0.93|0.75|22.78M|20.26M|2020-04-29|Apr 29, 2020|03/2020|0.92|0.8|20.82M|20.1M|2020-01-29|Jan 29, 2020|12/2019|0.92|0.87|20.53M|20.42M 2021-12-04 10:05:59|02935|20707|/equities/ocwen-financial-corp|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US6757466064|5200|Ocwen Stock Price Today OCN Live Ticker - Investing.com|317.7M|317700000|34.53|47,547|45.94%|22.34-38.19|34.26-35.49|35.12|9200752|1.88|-|987.14M|987140000|-5.72|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|2.35|1.05|283.1M|356.66M|2021-08-04|Aug 04, 2021|06/2021|-1.15|-1.15|265.42M|265.4M|2021-04-29|Apr 29, 2021|03/2021|-0.83|0.24|207.6M|215M|2021-02-09|Feb 09, 2021|12/2020|0.4|0.4|231.0M|219M|2020-10-20|Oct 20, 2020|09/2020|-1.09|-0.56|249.0M|245M|2020-07-30|Jul 30, 2020|06/2020|0.23|0.15|204M|232M|2020-05-08|May 08, 2020|03/2020|-2.85|-0.41|253.84M|276M|2020-02-26|Feb 26, 2020|12/2019|3.9|0.03|261.17M|256.2M 2021-12-04 10:06:03|02936|17201|/equities/smith-micro-software|R2000VALUE||USD|Information Technology|Software|United States|US8321542073|255|Smith Micro Stock Price Today SMSI Live Ticker - Investing.com|278.28M|278280000|5.100|379,495|-6.42%|4.43-8.05|4.99-5.3|5.3|54565351|0.75|-|56.16M|56160000|-0.5|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.00|0.00|16.44M|16.82M|2021-08-04|Aug 04, 2021|06/2021|-0.01|-0.0075|15.92M|15.49M|2021-05-05|May 05, 2021|03/2021|0.02|0.0075|11.38M|10.92M|2021-03-08|Mar 08, 2021|12/2020|0.03|0.0333|12.42M|12.06M|2020-11-04|Nov 04, 2020|09/2020|0.04|0.04|12.63M|12.18M|2020-08-05|Aug 05, 2020|06/2020|0.07|0.05|12.93M|12.18M|2020-05-06|May 06, 2020|03/2020|0.1|0.08|13.32M|12.43M|2020-03-05|Mar 05, 2020|12/2019|0.08|0.07|12.28M|11.93M 2021-12-04 10:06:07|02937|1073373|/equities/surface-oncology-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US86877M2098|51|Surface Oncology Inc Stock Price Today SURF Live Ticker - Investing.com|241.75M|241750000|5.240|907,682|-35.15%|4.96-14.4|5.18-5.64|5.63|46135245|1.64|75.56|90.11M|90110000|0.07|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-11-04|Nov 04, 2021|09/2021|-0.44|-0.3967|392K|2.05M|2021-08-05|Aug 05, 2021|06/2021|-0.44|-0.3467|515K|2.47M|2021-05-05|May 05, 2021|03/2021|-0.37|-0.392|1.63M|1.25M|2021-03-09|Mar 09, 2021|12/2020|1.56|0.1267|87.6M|42.5M|2020-11-10|Nov 10, 2020|09/2020|-0.39|-0.384|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.44|-0.46|0.00|1.22M|2020-05-12|May 12, 2020|03/2020|0.74|0.84|38.6M|26.52M|2020-03-10|Mar 10, 2020|12/2019|-0.57|-0.58|439K|1.13M 2021-12-04 10:06:11|02938|17609|/equities/olympic-steel|R2000VALUE||USD|Materials|Metals & Mining|United States|US68162K1060|1600|Olympic Steel Stock Price Today ZEUS Live Ticker - Investing.com|230.41M|230410000|20.80|73,264|37.2%|13.02-39.82|20.52-21.39|21.31|11077322|1.67|2.44|2.02B|2020000000|8.52|0.08|0.38%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.87|2.55|668.47M|635.28M|2021-08-05|Aug 05, 2021|06/2021|2.58|1.93|556.08M|508.05M|2021-05-07|May 07, 2021|03/2021|1.91|1.29|463.12M|442.3M|2021-02-25|Feb 25, 2021|12/2020|0.16|0.11|331.55M|270.07M|2020-11-05|Nov 05, 2020|09/2020|-0.13|-0.12|299.92M|269.57M|2020-08-06|Aug 06, 2020|06/2020|-0.56|-0.58|248.3M|339.86M|2020-05-01|May 01, 2020|03/2020|0.05|0.08|354.38M|388.68M|2020-02-21|Feb 21, 2020|12/2019|-0.08|-0.21|319.74M|344.05M 2021-12-04 10:06:15|02939|1046340|/equities/atlantic-acquisition|R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US40417F1093|776|Hf Foods Group Inc Stock Price Today HFFG Live Ticker - Investing.com|372.74M|372740000|7.180|75,788|-5.28%|5.025-8.76|7.05-7.22|7.14|51913411|1.49|25.60|715.02M|715020000|0.28|N/A|N/A|-|1970-01-01||||||||||18|2021-11-15|Nov 15, 2021|09/2021|0.15|--|215.5M|--|2021-08-09|Aug 09, 2021|06/2021|0.07|--|193.5M|--|2021-05-10|May 10, 2021|03/2021|0.03|--|159.4M|--|2021-03-16|Mar 16, 2021|12/2020|0.03|--|146.5M|--|2020-11-09|Nov 09, 2020|09/2020|-0.01|--|139.9M|--|2020-08-10|Aug 10, 2020|06/2020|-0.08|--|104.6M|--|2020-05-18|May 18, 2020|03/2020|-6.52|--|175.8M|--|2020-03-16|Mar 16, 2020|12/2019|0.03|--|162.9M|-- 2021-12-04 10:06:18|02940|17507|/equities/vera-bradley|R2000VALUE||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|US92335C1062|2450|Vera Bradley Stock Price Today VRA Live Ticker - Investing.com|315.38M|315380000|9.27|244,778|14.59%|6.93-13.61|9.1-9.74|9.65|34021330|1.83|13.42|523.36M|523360000|0.69|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||32|2021-09-01|Sep 01, 2021|07/2021|0.28|0.334|147.05M|153.61M|2021-06-09|Jun 09, 2021|04/2021|-0.05|-0.196|109.09M|97.89M|2021-03-10|Mar 10, 2021|01/2021|0.31|0.392|142.37M|152.38M|2020-12-09|Dec 09, 2020|10/2020|0.3|0.244|124.85M|129.99M|2020-09-02|Sep 02, 2020|07/2020|0.32|-0.07|131.77M|100.48M|2020-06-03|Jun 03, 2020|04/2020|-0.31|-0.27|69.28M|80.23M|2020-03-11|Mar 11, 2020|01/2020|0.42|0.52|156.92M|160.4M|2019-12-11|Dec 11, 2019|10/2019|0.2|0.18|127.5M|124.34M 2021-12-04 10:06:21|02941|31035|/equities/fs-bancorp-inc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US30263Y1047|527|FS Bancorp Stock Price Today FSBW Live Ticker - Investing.com|268.16M|268160000|33.30|15,317|22.54%|26.13-36.85|32.51-33.51|32.95|8052750|1.21|7.19|101.21M|101210000|4.63|0.60|1.82%|Jan 27, 2022|2022-01-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.97|0.89|31.05M|28.9M|2021-07-24|Jul 24, 2021|06/2021|0.97|0.9533|29.41M|29.4M|2021-04-27|Apr 27, 2021|03/2021|1.35|2.43|33.13M|33.1M|2021-01-28|Jan 28, 2021|12/2020|2.6|1.53|34.66M|26.45M|2020-10-26|Oct 26, 2020|09/2020|2.94|1.74|36.46M|27.55M|2020-07-23|Jul 23, 2020|06/2020|2.3|1.1|31.99M|25.35M|2020-04-24|Apr 24, 2020|03/2020|0.8713|1.22|26.36M|23.05M|2020-01-28|Jan 28, 2020|12/2019|1.3|1.57|23M|24.15M 2021-12-04 10:06:25|02942|16523|/equities/landec-corp|R2000VALUE||USD|Consumer Staples|Food Products|United States|US5147661046|905|Landec Stock Price Today LNDC Live Ticker - Investing.com|268.4M|268400000|9.11|126,304|-16.73%|7.65-12.88|9.03-9.27|9.13|29461710|1.11|-|537.3M|537300000|-1.06|N/A|N/A|Apr 05, 2022|2022-04-05||||||||||33|2021-09-29|Sep 29, 2021|08/2021|-0.32|-0.148|128.79M|129.12M|2021-07-28|Jul 28, 2021|05/2021|-0.1|-0.016|139.83M|124.58M|2021-04-07|Apr 07, 2021|02/2021|-0.19|0.0217|137.78M|135.46M|2021-01-06|Jan 06, 2021|11/2020|-0.45|0.0083|130.9M|134.37M|2020-10-06|Oct 06, 2020|08/2020|-0.38|-0.1317|135.64M|127.38M|2020-08-11|Aug 11, 2020|05/2020|-0.52|-0.56|156.13M|155.99M|2020-03-31|Mar 31, 2020|02/2020|-0.39|0.01|152.93M|148.67M|2020-01-02|Jan 02, 2020|11/2019|-0.23|-0.06|142.59M|142.61M 2021-12-04 10:06:31|02943|48416|/equities/first-bank|R2000VALUE||USD|Financial|Banks|United States|US31931U1025|209|First Bank Stock Price Today FRBA Live Ticker - Investing.com|288.46M|288460000|14.82|32,888|60.39%|8.78-15.9|14.68-15|15.06|19464388|0.91|8.73|48.99M|48990000|1.7|0.24|1.59%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-26|Oct 26, 2021|09/2021|0.46|0.425|22.7M|21.93M|2021-07-26|Jul 26, 2021|06/2021|0.45|0.4025|21.76M|21.73M|2021-04-26|Apr 26, 2021|03/2021|0.49|0.35|22.35M|21.13M|2021-01-27|Jan 27, 2021|12/2020|0.31|0.3|21.04M|19.95M|2020-10-26|Oct 26, 2020|09/2020|0.3|0.2233|19.88M|18.95M|2020-07-27|Jul 27, 2020|06/2020|0.21|0.16|18.21M|16.85M|2020-04-27|Apr 27, 2020|03/2020|0.16|0.23|16.9M|16.44M|2020-01-29|Jan 29, 2020|12/2019|0.25|0.2|17.49M|18.01M 2021-12-04 10:06:33|02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||USD|Information Technology|Software|United States|US3624091043|348|GTY Technology Holdings Inc A Stock Price Today GTYH Live Ticker - Investing.com|376.51M|376510000|6.540|81,752|74.4%|3.77-8.28|6.37-6.67|6.66|57571046|0.16|-|56.94M|56940000|-0.81|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||17|2021-11-04|Nov 04, 2021|09/2021|-0.0304|-0.0533|16.36M|15.31M|2021-08-05|Aug 05, 2021|06/2021|-0.1|-0.05|14.42M|13.81M|2021-05-13|May 13, 2021|03/2021|-0.32|-0.05|13.38M|12.74M|2021-02-16|Feb 16, 2021|12/2020|-0.23|-0.045|13.23M|13.54M|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.05|12.72M|11.57M|2020-08-07|Aug 07, 2020|06/2020|-0.15|-0.07|11.31M|11M|2020-05-08|May 08, 2020|03/2020|-0.3|-0.07|11.59M|12.93M|2020-03-12|Mar 12, 2020|12/2019|-0.7|-0.07|12.01M|12.04M 2021-12-04 10:06:37|02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||USD|Industrials|Airlines|United States|US5904791358|3191|Mesa Air Group Inc Stock Price Today MESA Live Ticker - Investing.com|244.78M|244780000|6.820|414,089|-10.62%|6.03-17.39|6.73-7.13|7.1|35891029|2.89|7.12|480.85M|480850000|0.96|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||23|2021-08-09|Aug 09, 2021|06/2021|0.11|0.1|125.16M|134M|2021-05-10|May 10, 2021|03/2021|0.23|0.146|97.28M|128.61M|2021-02-09|Feb 09, 2021|12/2020|0.36|0.05|150.37M|130.93M|2020-12-09|Dec 09, 2020|09/2020|0.32|0.0425|108.04M|92.95M|2020-08-10|Aug 10, 2020|06/2020|0.1|-0.26|73.1M|80.2M|2020-05-11|May 11, 2020|03/2020|0.05|0.01|179.9M|170.09M|2020-02-10|Feb 10, 2020|12/2019|0.31|0.31|184.04M|187.23M|2019-12-11|Dec 11, 2019|09/2019|0.36|0.36|187.83M|179.71M 2021-12-04 10:06:40|02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0441038694|108|Ashford Hospitality Stock Price Today AHT Live Ticker - Investing.com|336.07M|336070000|9.810|2,273,955|-62.56%|9.42-77.9|9.575-10.14|10.21|34257495|2.12|-|646.92M|646920000|-39.9|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||34|2021-10-26|Oct 26, 2021|09/2021|-1.7|-1.76|247.43M|231.35M|2021-07-28|Jul 28, 2021|06/2021|-4.35|-2.9|193.41M|178.09M|2021-05-04|May 04, 2021|03/2021|-11|-1.44|115.83M|120.78M|2021-02-24|Feb 24, 2021|12/2020|-2.29|-15.2|90.25M|91.56M|2020-10-27|Oct 27, 2020|09/2020|-9.26|-15.3|93.04M|119.44M|2020-07-29|Jul 29, 2020|06/2020|-20.85|-15|43.07M|67.94M|2020-05-21|May 21, 2020|03/2020|-9.4|-0.8|281.88M|318.53M|2020-02-25|Feb 25, 2020|12/2019|-3.9|-0.5|354.66M|351.2M 2021-12-04 10:06:48|02947|15508|/equities/aviat-networks|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US05366Y2019|674|Aviat Stock Price Today AVNW Live Ticker - Investing.com|329.52M|329520000|29.47|137,334|65.01%|16.02-43.76|29.19-31|30.81|11181607|1.93|3.20|281.78M|281780000|9.21|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.67|0.52|73.16M|69.1M|2021-08-25|Aug 25, 2021|06/2021|0.45|0.42|71.69M|65.13M|2021-05-05|May 05, 2021|03/2021|0.49|0.3675|66.4M|63M|2021-02-03|Feb 03, 2021|12/2020|0.74|0.725|70.53M|63.5M|2020-11-05|Nov 05, 2020|09/2020|1.24|0.585|66.29M|62.09M|2020-08-27|Aug 27, 2020|06/2020|0.75|0.27|62.65M|64.12M|2020-05-12|May 12, 2020|03/2020|0.39|0.25|61.38M|58.39M|2020-02-06|Feb 06, 2020|12/2019|-0.17|0.14|56M|57.77M 2021-12-04 10:06:52|02948|20460|/equities/park-electrochemical-corp|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US70014A1043|106|Park Electrochemical Stock Price Today PKE Live Ticker - Investing.com|269.03M|269030000|13.15|100,929|-3.17%|12.73-16.2|13-13.31|13.17|20458210|0.83|39.65|52.02M|52020000|0.33|0.40|3.04%|Jan 06, 2022|2022-01-06||||||||||32|2021-10-07|Oct 07, 2021|08/2021|0.1|--|13.62M|--|2021-07-08|Jul 08, 2021|05/2021|0.13|--|13.59M|--|2021-05-13|May 13, 2021|02/2021|0.11|--|14.44M|--|2021-01-07|Jan 07, 2021|11/2020|0.05|--|10.37M|15.50M|2020-11-14|Nov 14, 2020|08/2020|0.06|--|9.25M|14.50M|2020-07-09|Jul 09, 2020|05/2020|0.1|--|12.21M|14.00M|2020-05-14|May 14, 2020|02/2020|0.14|0.14|15.49M|16.5M|2020-01-09|Jan 09, 2020|11/2019|0.14|0.13|15.85M|15.75M 2021-12-04 10:06:55|02949|1129463|/equities/acamar-partners-a|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US1425521085|168|Carlotz Inc Stock Price Today LOTZ Live Ticker - Investing.com|323.71M|323710000|2.840|2,134,666|-72.37%|2.75-12.7|2.79-2.95|2.97|113982884|-|-|175.42M|175420000|-0.34|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||11|2021-11-08|Nov 08, 2021|09/2021|-0.03|-0.2057|68M|55.09M|2021-08-09|Aug 09, 2021|06/2021|-0.06|-0.2|50.8M|48.1M|2021-05-10|May 10, 2021|03/2021|-0.15|-0.14|56.6M|56.6M|2021-03-26|Mar 26, 2021|12/2020|-1.3|-0.02|37M|32M|2020-12-02|Dec 02, 2020|09/2020|-0.01|--|29.8M|--|2020-08-14|Aug 14, 2020|06/2020|--|--|56.61M|--|2020-05-15|May 15, 2020|03/2020|--|--|56.61M|--|2020-03-27|Mar 27, 2020|12/2019|0.02|--|--|-- 2021-12-04 10:06:59|02950|16577|/equities/macatawa-bank-cor|R2000VALUE||USD|Financial|Banks|United States|US5542251021|321|Macatawa Bank Stock Price Today MCBC Live Ticker - Investing.com|291.98M|291980000|8.540|74,371|7.69%|7.37-10.66|8.5-8.64|8.58|34189799|0.79|9.18|41.83M|41830000|0.93|0.32|3.73%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.21|0.215|19.94M|20.77M|2021-07-22|Jul 22, 2021|06/2021|0.23|0.23|20.63M|21.14M|2021-04-22|Apr 22, 2021|03/2021|0.23|0.265|21.03M|23.24M|2021-01-28|Jan 28, 2021|12/2020|0.26|0.2|22.79M|21.42M|2020-10-22|Oct 22, 2020|09/2020|0.21|0.14|20.77M|21.6M|2020-07-23|Jul 23, 2020|06/2020|0.22|0.13|20.9M|20.03M|2020-04-23|Apr 23, 2020|03/2020|0.19|0.17|19.56M|19.48M|2020-01-23|Jan 23, 2020|12/2019|0.24|0.22|20.76M|20.57M 2021-12-04 10:07:02|02951|29685|/equities/teekay-corp|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|MHY8564W1030|5350|Teekay Stock Price Today TK Live Ticker - Investing.com|324.01M|324010000|3.190|804,826|27.6%|2.1-4.17|3.12-3.25|3.24|101571806|1.1|108.76|1.37B|1370000000|0.03|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.00|--|320.4M|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|325.5M|--|2021-05-13|May 13, 2021|03/2021|0.11|--|359.08M|--|2021-02-25|Feb 25, 2021|12/2020|0.03|0.09|362.3M|--|2020-11-12|Nov 12, 2020|09/2020|0.15|0.11|498.12M|--|2020-08-13|Aug 13, 2020|06/2020|0.39|0.11|592.66M|--|2020-05-21|May 21, 2020|03/2020|0.25|0.11|681.35M|--|2020-02-27|Feb 27, 2020|12/2019|0.31|0.08|455.41M|57.3M 2021-12-04 10:07:06|02952|100168|/equities/levy-acquisition|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US2454961044|7892|Del Taco Restaurants Inc Stock Price Today TACO Live Ticker - Investing.com|274.03M|274030000|7.53|213,598|-17.7%|7.34-11.99|7.41-7.55|7.54|36392418|1.98|14.00|521.49M|521490000|0.54|0.16|2.12%|Mar 16, 2022|2022-03-16||||||||||27|2021-10-14|Oct 14, 2021|09/2021|0.11|0.095|124.27M|124.51M|2021-07-22|Jul 22, 2021|06/2021|0.16|0.115|124.97M|122.79M|2021-04-29|Apr 29, 2021|03/2021|0.07|0.055|115.53M|115.06M|2021-03-08|Mar 08, 2021|12/2020|0.2|0.135|156.72M|156.1M|2020-10-15|Oct 15, 2020|09/2020|0.16|0.1|120.78M|120.36M|2020-07-23|Jul 23, 2020|06/2020|0.00|-0.08|104.57M|104.32M|2020-05-04|May 04, 2020|03/2020|-0.01|-0.01|109.81M|105.6M|2020-03-11|Mar 11, 2020|12/2019|0.18|0.18|157.1M|157.32M 2021-12-04 10:07:09|02953|1061436|/equities/fts-international-inc|R2000VALUE||USD|Energy|Energy Equipment & Services|United States|US30283W3025|890|FTS International Inc Stock Price Today FTSI Live Ticker - Investing.com|366.2M|366200000|26.04|107,693|42.53%|15.73-30.09|26.01-26.39|26.2|14062851|4.13|5.03|336.4M|336400000|5.21|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.71|0.15|90.9M|105.9M|2021-08-05|Aug 05, 2021|06/2021|-0.19|-0.12|99.8M|77.1M|2021-05-04|May 04, 2021|03/2021|-0.56|-0.55|95.9M|77.4M|2021-03-04|Mar 04, 2021|12/2020|6.67|-3.1|49.8M|45M|2020-11-02|Nov 02, 2020|09/2020|-12.77|-5.84|32.1M|27.3M|2020-08-10|Aug 10, 2020|06/2020|-9.43|-7.88|29.5M|30.7M|2020-04-29|Apr 29, 2020|03/2020|-2.57|-1.23|151.5M|159.01M|2020-02-12|Feb 12, 2020|12/2019|-2.23|-0.19|142.3M|141.63M 2021-12-04 10:07:14|02954|24401|/equities/virnetx-holding-corp|R2000VALUE||USD|Information Technology|Software|United States|US92823T1088|21|VirnetX Stock Price Today VHC Live Ticker - Investing.com|191.62M|191620000|2.690|322,894|-47.67%|2.59-8.24|2.58-2.73|2.68|71232856|0.6|-|40K|40000|-0.57|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||24|2021-11-30|Nov 30, 2021|09/2021|-0.05|--|4.00K|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|15.00K|--|2021-05-11|May 11, 2021|03/2021|-0.37|--|5.00K|--|2021-03-02|Mar 02, 2021|12/2020|-0.1|--|16.00K|--|2020-11-10|Nov 10, 2020|09/2020|-0.06|--|26.00K|--|2020-08-12|Aug 12, 2020|06/2020|-0.11|--|18.00K|--|2020-05-12|May 12, 2020|03/2020|4.2|--|302.6M|--|2020-03-03|Mar 03, 2020|12/2019|-0.06|--|35.00K|-- 2021-12-04 10:07:17|02955|16946|/equities/powell-industries|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US7391281067|1997|Powell Industries Stock Price Today POWL Live Ticker - Investing.com|284.34M|284340000|24.32|49,300|-8.4%|23.1-37.28|23.79-24.45|24.49|11691673|1.2|807.97|455.83M|455830000|0.03|1.04|4.25%|Feb 08, 2022|2022-02-08||||||||||32|2021-08-03|Aug 03, 2021|06/2021|-0.17|0.01|115.81M|111.57M|2021-05-04|May 04, 2021|03/2021|-0.02|0.115|118.72M|115.95M|2021-02-02|Feb 02, 2021|12/2020|-0.03|0.215|106.58M|107.32M|2020-12-08|Dec 08, 2020|09/2020|0.25|0.265|114.72M|120.17M|2020-08-04|Aug 04, 2020|06/2020|0.28|0.33|118.06M|128.81M|2020-05-05|May 05, 2020|03/2020|0.64|0.38|151.57M|137.36M|2020-02-04|Feb 04, 2020|12/2019|0.24|0.31|134.15M|134.88M|2019-12-04|Dec 04, 2019|09/2019|0.56|0.38|148.5M|139.04M 2021-12-04 10:07:20|02956|1073036|/equities/homology-medicines-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4380831077|205|Homology Medicines Inc Stock Price Today FIXX Live Ticker - Investing.com|257.75M|257750000|4.510|477,349|-53.84%|4.5-15.24|4.49-4.87|4.85|57149978|-0.53|-|34.15M|34150000|-1.72|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.54|-0.587|1.68M|643.7K|2021-08-12|Aug 12, 2021|06/2021|-0.54|-0.575|2.19M|429.7K|2021-05-06|May 06, 2021|03/2021|-0.02|-0.6138|29.31M|576.86K|2021-03-11|Mar 11, 2021|12/2020|-0.62|-0.6588|980K|1.22M|2020-11-09|Nov 09, 2020|09/2020|-0.62|-0.8088|567K|573K|2020-08-10|Aug 10, 2020|06/2020|-0.78|-0.74|567K|491.14K|2020-05-07|May 07, 2020|03/2020|-0.78|-0.69|588K|580K|2020-03-12|Mar 12, 2020|12/2019|-0.55|-0.68|563K|1.37M 2021-12-04 10:07:24|02957|20915|/equities/brt-realty-trust|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US0556453035|13|BRT Stock Price Today BRT Live Ticker - Investing.com|346.49M|346490000|19.00|25,566|37.38%|13.83-21.7|18.85-19.19|19.02|18236367|1.25|12.23|28.82M|28820000|1.56|0.92|4.84%|Mar 18, 2022|2022-03-18||||||||||21|2021-11-08|Nov 08, 2021|09/2021|1.55|-0.11|7.71M|6.92M|2021-08-05|Aug 05, 2021|06/2021|0.34|0.23|6.96M|6.8M|2021-05-06|May 06, 2021|03/2021|-0.22|-0.23|7.1M|7.08M|2021-03-11|Mar 11, 2021|12/2020|-0.19|-0.26|7.03M|7.06M|2020-11-05|Nov 05, 2020|09/2020|-0.44|-0.26|7.02M|6.86M|2020-08-10|Aug 10, 2020|06/2020|-0.25|-0.21|6.66M|6.99M|2020-06-17|Jun 17, 2020|03/2020|-0.29|-0.21|6.92M|19.88M|2020-05-15|May 15, 2020|09/2019|0.02|-0.3|6.77M|33.9M 2021-12-04 10:07:28|02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US73757R1023|25|Postal Realty Trust Inc Stock Price Today PSTL Live Ticker - Investing.com|391.94M|391940000|17.76|111,402|13.27%|15.25-21.27|17.65-18.2|17.91|22068847|-|124.74|36.51M|36510000|0.14|0.90|5.03%|Mar 30, 2022|2022-03-30||||||||||13|2021-11-08|Nov 08, 2021|09/2021|0.03|0.0525|10.2M|9.49M|2021-08-10|Aug 10, 2021|06/2021|0.04|0.035|8.98M|8.84M|2021-05-11|May 11, 2021|03/2021|0.00|0.055|8.49M|7.81M|2021-03-23|Mar 23, 2021|12/2020|-0.04|-0.02|6.06M|6.43M|2020-11-10|Nov 10, 2020|09/2020|-0.01|-0.032|5.27M|5.36M|2020-08-12|Aug 12, 2020|06/2020|-0.05|-0.04|4.64M|5.15M|2020-05-14|May 14, 2020|03/2020|-0.14|-0.07|4.3M|4.12M|2020-03-25|Mar 25, 2020|12/2019|-0.16|-0.07|3.13M|3.05M 2021-12-04 10:07:32|02959|949628|/equities/xbiotech-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|CA98400H1029|95|XBiotech Inc Stock Price Today XBIT Live Ticker - Investing.com|335.91M|335910000|11.05|67,642|-40.81%|11-20.75|11-11.7|11.77|30399309|1.57|-|19.17M|19170000|-0.43|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-11|Nov 11, 2021|09/2021|-0.11|0.03|4.52M|7M|2021-08-13|Aug 13, 2021|06/2021|-0.06|0.03|4.53M|7M|2021-05-12|May 12, 2021|03/2021|-0.06|0.04|4.85M|7M|2021-03-03|Mar 03, 2021|12/2020|-0.06|0.04|5.27M|7M|2020-11-12|Nov 12, 2020|09/2020|-0.09|0.04|10.55M|7M|2020-08-14|Aug 14, 2020|06/2020|0.00|0.04|15.50M|7M|2020-05-13|May 13, 2020|03/2020|0.06|0.06|7M|7M|2020-02-26|Feb 26, 2020|12/2019|14.4|-0.15|0.00|-- 2021-12-04 10:07:38|02960|16973|/equities/psivida-corp|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US30233G2093|100|pSivida Stock Price Today EYPT Live Ticker - Investing.com|492.47M|492470000|14.530|706,196|182.52%|4-21.5|13.96-15.74|15.6|33893537|1.15|-|32.52M|32520000|-2.49|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||31|2021-11-03|Nov 03, 2021|09/2021|-0.58|-0.402|9.1M|9.88M|2021-08-04|Aug 04, 2021|06/2021|-0.35|-0.45|9.01M|8.71M|2021-05-05|May 05, 2021|03/2021|-0.5|-0.4933|7.32M|7.89M|2021-03-04|Mar 04, 2021|12/2020|-1.07|-0.0683|7.13M|18.29M|2020-11-05|Nov 05, 2020|09/2020|-0.3|-0.3|15.7M|13.32M|2020-08-05|Aug 05, 2020|06/2020|-0.1|-0.11|4.12M|3.79M|2020-05-06|May 06, 2020|03/2020|-0.11|-0.1|7.49M|7.25M|2020-03-05|Mar 05, 2020|12/2019|-0.1|-0.12|8.63M|7.18M 2021-12-04 10:07:41|02961|1163124|/equities/nkarta-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US65487U1088|133|Nkarta Inc Stock Price Today NKTX Live Ticker - Investing.com|459.31M|459310000|13.94|306,733|-61%|13.08-79.16|13.57-14.98|14.95|32949415|-|-|-|-|-2.99|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.68|-0.62|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.604|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.59|-0.4933|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.55|-0.4275|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.44|-0.355|--|0.00|2020-08-20|Aug 20, 2020|06/2020|-30.06|-1.75|0.00|--|2020-06-19|Jun 19, 2020|03/2019|-0.1|--|113.1K|--|2020-06-03|Jun 03, 2020|03/2020|-1.28|--|0.00|-- 2021-12-04 10:07:44|02962|1163026|/equities/akouos-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00973J1016|69|Akouos Inc Stock Price Today AKUS Live Ticker - Investing.com|269.4M|269400000|7.81|115,499|-61.34%|7.48-23.49|7.5-8.8|8.84|34493896|-|-|-|-|-2.16|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||9|2021-11-12|Nov 12, 2021|09/2021|-0.67|-0.625|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.66|-0.4825|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.47|-0.382|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-0.37|-0.4611|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.85|-0.3967|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-11.14|-0.68|0.00|--|2020-06-05|Jun 05, 2020|03/2019|-0.18|--|--|--|2020-06-05|Jun 05, 2020|12/2019|-0.79|--|--|-- 2021-12-04 10:07:48|02963|15905|/equities/donegal-group-(a)|R2000VALUE||USD|Financial|Insurance|United States|US2577012014|550|Donegal A Stock Price Today DGICA Live Ticker - Investing.com|431.41M|431410000|13.77|36,776|-3.03%|13.35-16.48|13.69-14.04|13.98|31329347|0.03|12.15|803.73M|803730000|1.13|0.64|4.58%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.18|0.1992|197.02M|194.25M|2021-07-27|Jul 27, 2021|06/2021|0.42|0.281|209.61M|207.46M|2021-04-26|Apr 26, 2021|03/2021|0.29|0.355|215.86M|209.59M|2021-02-23|Feb 23, 2021|12/2020|0.39|0.3126|169.42M|169.56M|2020-10-28|Oct 28, 2020|09/2020|0.32|0.1933|180.78M|183.44M|2020-07-27|Jul 27, 2020|06/2020|0.61|0.19|193.7M|195.42M|2020-04-28|Apr 28, 2020|03/2020|0.43|0.33|198.24M|204.17M|2020-02-24|Feb 24, 2020|12/2019|0.42|0.25|171.01M|172.28M 2021-12-04 10:07:52|02964|31073|/equities/trovagene-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US14147L1089|0|TrovaGene Stock Price Today CRDF Live Ticker - Investing.com|219.89M|219890000|5.240|1,230,797|-74.45%|4.89-23.15|5.11-5.47|5.46|41963704|1.65|-|350K|350000|-0.67|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|-0.17|-0.17|86K|40K|2021-08-05|Aug 05, 2021|06/2021|-0.17|-0.15|68K|152.5K|2021-05-06|May 06, 2021|03/2021|-0.14|-0.1475|72K|152.5K|2021-02-25|Feb 25, 2021|12/2020|-0.19|-0.14|119K|43.33K|2020-11-05|Nov 05, 2020|09/2020|-0.19|-0.1867|136K|50K|2020-08-11|Aug 11, 2020|06/2020|-0.51|-0.24|43K|--|2020-05-07|May 07, 2020|03/2020|-0.41|--|68K|--|2020-02-27|Feb 27, 2020|12/2019|-0.51|-0.65|93K|203K 2021-12-04 10:07:56|02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||USD|Healthcare|Pharmaceuticals|United States|US17322U2078|10|Citius Pharmaceuticals Inc Stock Price Today CTXR Live Ticker - Investing.com|220.43M|220430000|1.510|2,157,581|33.63%|0.97-4.55|1.5-1.61|1.58|145979429|1.51|-|-|-|-0.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.04|-0.04|--|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.05|-0.05|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.04|-0.075|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-0.15|-0.15|0.00|9.39M|2020-12-02|Dec 02, 2020|09/2020|-0.08|-0.11|--|0.00|2020-09-02|Sep 02, 2020|06/2020|-0.11|-0.11|0.00|--|2020-05-08|May 08, 2020|03/2020|-0.11|-0.09|0.00|--|2020-02-26|Feb 26, 2020|12/2019|-0.15|-0.15|0.00|-- 2021-12-04 10:07:59|02966|16622|/equities/maiden-holdings|R2000VALUE||USD|Financial|Insurance|United States|BMG5753U1128|52|Maidens Stock Price Today MHLD Live Ticker - Investing.com|265.38M|265380000|3.070|82,890|40.83%|2-4|3.05-3.16|3.12|86443757|1.29|1.79|143.48M|143480000|1.72|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.04|0.00|21.71M|--|2021-08-09|Aug 09, 2021|06/2021|0.16|0.00|21.98M|--|2021-05-10|May 10, 2021|03/2021|0.55|0.00|29.98M|--|2021-03-15|Mar 15, 2021|12/2020|-0.14|0.00|29.61M|279.11M|2020-11-13|Nov 13, 2020|09/2020|0.00|0.00|24.57M|338.62M|2020-08-14|Aug 14, 2020|06/2020|0.01|0.09|21.56M|346.52M|2020-05-15|May 15, 2020|03/2020|0.04|0.06|11.73M|422.74M|2020-03-18|Mar 18, 2020|12/2019|-0.04|0.04|-5.42M|306.82M 2021-12-04 10:08:02|02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US2067041085|1300|Concrete Pumping Holdings Class A Stock Price Today BBCP Live Ticker - Investing.com|463.85M|463850000|8.200|128,010|141.18%|3.26-9.7|7.93-8.24|8.17|56567186|1.13|-|307.24M|307240000|-0.43|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||18|2021-09-08|Sep 08, 2021|07/2021|0.07|0.1039|80.76M|80.33M|2021-06-14|Jun 14, 2021|04/2021|-0.21|0.021|76.87M|76.9M|2021-03-11|Mar 11, 2021|01/2021|-0.24|-0.0487|70.42M|67.54M|2021-01-12|Jan 12, 2021|10/2020|-0.05|0.0457|79.19M|79.93M|2020-09-09|Sep 09, 2020|07/2020|0.04|0.04|77.13M|79.46M|2020-06-09|Jun 09, 2020|04/2020|-1.13|-0.07|74.04M|72.86M|2020-03-11|Mar 11, 2020|01/2020|-0.06|-0.03|73.94M|73.52M|2020-01-14|Jan 14, 2020|10/2019|0.00|0.04|83.95M|84.3M 2021-12-04 10:08:06|02968|16780|/equities/northwest-pipe-co|R2000VALUE||USD|Industrials|Construction & Engineering|United States|US6677461013|956|Northwest Pipe Stock Price Today NWPX Live Ticker - Investing.com|289.6M|289600000|29.34|56,302|2.84%|23.11-38.08|28.88-29.58|29.26|9870567|0.8|20.12|300.14M|300140000|1.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.5|0.325|84.64M|75.25M|2021-08-04|Aug 04, 2021|06/2021|0.21|0.275|73.81M|71M|2021-05-03|May 03, 2021|03/2021|0.22|0.145|72.31M|63.55M|2021-03-03|Mar 03, 2021|12/2020|0.53|0.485|69.38M|70.5M|2020-11-04|Nov 04, 2020|09/2020|0.73|0.68|77.63M|77.5M|2020-08-04|Aug 04, 2020|06/2020|0.61|0.52|69.97M|73.55M|2020-05-07|May 07, 2020|03/2020|0.06|0.28|68.92M|67.5M|2020-03-02|Mar 02, 2020|12/2019|1.22|0.99|72.25M|72M 2021-12-04 10:08:10|02969|1052355|/equities/fidelity-d-d|R2000VALUE||USD|Financial|Banks|United States|US31609R1005|265|Fidelity D&D Bancorp Inc Stock Price Today FDBC Live Ticker - Investing.com|289.51M|289510000|51.28|3,957|-11.83%|43.69-70.97|51-51.28|52.83|5645687|0.23|13.14|40.93M|40930000|3.9|1.32|2.50%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.85|--|22.18M|--|2021-07-28|Jul 28, 2021|06/2021|1.13|--|18.74M|--|2021-04-28|Apr 28, 2021|03/2021|1.13|--|19.86M|--|2021-01-27|Jan 27, 2021|12/2020|1.03|--|18.67M|--|2020-11-06|Nov 06, 2020|09/2020|1|--|18.07M|--|2020-08-10|Aug 10, 2020|06/2020|0.05|--|14.96M|--|2020-04-29|Apr 29, 2020|03/2020|0.69|--|12.47M|--|2020-01-29|Jan 29, 2020|12/2019|0.71|--|12.56M|-- 2021-12-04 10:08:17|02970|101858|/equities/castlight-h|R2000VALUE||USD|Healthcare|Health Care Technology|United States|US14862Q1004|440|Castlight Health Inc Stock Price Today CSLT Live Ticker - Investing.com|226.98M|226980000|1.400|705,702|17.65%|1.16-2.71|1.38-1.52|1.51|162131115|1.9|-|142.53M|142530000|-0.05|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||30|2021-11-02|Nov 02, 2021|09/2021|0.01|-0.01|34.78M|33.51M|2021-08-03|Aug 03, 2021|06/2021|0.01|-0.005|35.6M|34.57M|2021-04-29|Apr 29, 2021|03/2021|0.01|-0.0075|35.06M|34.33M|2021-02-23|Feb 23, 2021|12/2020|0.02|-0.005|37.09M|33.06M|2020-11-05|Nov 05, 2020|09/2020|0.02|-0.045|35.08M|30.11M|2020-07-28|Jul 28, 2020|06/2020|0.01|-0.04|35.5M|31M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.05|39.05M|33.27M|2020-02-25|Feb 25, 2020|12/2019|-0.05|-0.03|36.45M|35.58M 2021-12-04 10:08:21|02971|50995|/equities/labstyle|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US23725P2092|133|DarioHealth Corp Stock Price Today DRIO Live Ticker - Investing.com|248.8M|248800000|15.01|168,126|30.52%|10.02-31.84|13.76-15.28|15.24|16575633|1.36|-|16.57M|16570000|-4.7|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||25|2021-11-15|Nov 15, 2021|09/2021|-1.36|-0.9871|5.63M|5.77M|2021-08-16|Aug 16, 2021|06/2021|-1.16|-0.8688|5.26M|5.14M|2021-05-17|May 17, 2021|03/2021|-0.92|-0.795|3.6M|4M|2021-03-09|Mar 09, 2021|12/2020|-1.04|-1.09|2.1M|2.1M|2020-11-12|Nov 12, 2020|09/2020|-0.71|-0.6833|2.04M|1.95M|2020-08-12|Aug 12, 2020|06/2020|-0.68|-1.4|1.79M|1.56M|2020-05-12|May 12, 2020|03/2020|-1.57|-2.59|1.67M|1.7M|2020-03-17|Mar 17, 2020|12/2019|-1.2|-1.02|1.8M|2.05M 2021-12-04 10:08:24|02972|15683|/equities/ceco-environmenta|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US1251411013|730|CECO Environmental Stock Price Today CECE Live Ticker - Investing.com|214.85M|214850000|6.000|66,767|-17.24%|5.79-9.4|5.79-6.055|5.98|35809090|1.19|107.37|313.48M|313480000|0.06|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||32|2021-11-08|Nov 08, 2021|09/2021|0.01|0.1075|79.98M|81.3M|2021-08-03|Aug 03, 2021|06/2021|0.09|0.0875|78.68M|76.34M|2021-05-06|May 06, 2021|03/2021|0.09|0.0867|71.89M|73.46M|2021-03-03|Mar 03, 2021|12/2020|0.16|0.09|82.93M|78.43M|2020-11-04|Nov 04, 2020|09/2020|0.11|0.1125|77.43M|82.83M|2020-08-05|Aug 05, 2020|06/2020|0.14|0.08|75.17M|68.4M|2020-05-06|May 06, 2020|03/2020|0.15|0.1|80.49M|82.01M|2020-03-04|Mar 04, 2020|12/2019|0.27|0.14|89.41M|89.73M 2021-12-04 10:08:28|02973|20449|/equities/independence-holding-comp|R2000VALUE||USD|Financial|Insurance|United States|US4534403070|550|Independence Stock Price Today IHC Live Ticker - Investing.com|831.6M|831600000|56.63|21,447|42.21%|36.99-57.43|56.55-56.73|56.56|14684836|0.81|-|266.48M|266480000|-1.22|0.44|0.78%|-|1970-01-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.79|--|6.44M|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|47.81M|--|2021-05-06|May 06, 2021|03/2021|0.38|--|121.9M|--|2021-03-15|Mar 15, 2021|12/2020|0.37|--|116.3M|--|2020-11-05|Nov 05, 2020|09/2020|0.59|--|113.2M|--|2020-08-06|Aug 06, 2020|06/2020|0.03|--|103.6M|--|2020-05-07|May 07, 2020|03/2020|0.29|--|104M|--|2020-03-17|Mar 17, 2020|12/2019|-0.63|--|84.28M|-- 2021-12-04 10:08:32|02974|16744|/equities/nn|R2000VALUE||USD|Industrials|Machinery|United States|US6293371067|3081|NN Stock Price Today NNBR Live Ticker - Investing.com|200.54M|200540000|4.660|161,924|-26.96%|4.16-9.61|4.539-4.74|4.55|43033548|3.13|-|486.23M|486230000|-1.2|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.01|0.005|117.24M|116.9M|2021-08-05|Aug 05, 2021|06/2021|0.01|0.06|123.16M|122M|2021-05-06|May 06, 2021|03/2021|0.05|0.03|126.8M|121.93M|2021-03-11|Mar 11, 2021|12/2020|0.17|-0.046|119.03M|108.81M|2020-11-06|Nov 06, 2020|09/2020|0.07|-0.018|113.76M|176.74M|2020-08-06|Aug 06, 2020|06/2020|-0.11|-0.19|150.42M|154.16M|2020-05-07|May 07, 2020|03/2020|0.01|-0.00|199.75M|197.56M|2020-03-12|Mar 12, 2020|12/2019|0.14|0.14|198.63M|199.6M 2021-12-04 10:08:35|02975|1166560|/equities/oncorus-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US68236R1032|56|Oncorus Inc Stock Price Today ONCR Live Ticker - Investing.com|145.82M|145820000|5.65|204,754|-80.7%|5.29-37.86|5.37-5.8|5.81|25809006|-|-|-|-|-2.32|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||7|2021-11-03|Nov 03, 2021|09/2021|-0.65|-0.6367|0.00|0.00|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.5633|0.00|0.00|2021-05-04|May 04, 2021|03/2021|-0.53|-0.5433|0.00|0.00|2021-03-10|Mar 10, 2021|12/2020|-0.56|-0.53|0.00|0.00|2020-11-11|Nov 11, 2020|09/2020|-21.73|-0.82|0.00|0.00|2020-09-28|Sep 28, 2020|06/2019|-0.66|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-1.14|--|0.00|--| 2021-12-04 10:08:43|02976|20960|/equities/futurefuel-corp|R2000VALUE||USD|Materials|Chemicals|United States|US36116M1062|0|FutureFuel Stock Price Today FF Live Ticker - Investing.com|335.23M|335230000|7.660|260,827|-24.01%|7.04-15.06|7.62-7.959|7.88|43763243|0.79|36.76|264.18M|264180000|0.21|0.24|3.05%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.21|--|98.68M|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|74.12M|--|2021-05-07|May 07, 2021|03/2021|-0.2|--|41.52M|--|2021-03-16|Mar 16, 2021|12/2020|0.13|--|49.86M|--|2020-11-09|Nov 09, 2020|09/2020|0.16|--|54.14M|--|2020-08-07|Aug 07, 2020|06/2020|0.35|--|47.42M|--|2020-05-08|May 08, 2020|03/2020|0.44|--|53.08M|--|2020-03-13|Mar 13, 2020|12/2019|1.65|--|20.18M|-- 2021-12-04 10:08:46|02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||USD|Industrials|Road & Rail|United States|US90338N2027|9440|US Xpress Enterprises Inc Stock Price Today USX Live Ticker - Investing.com|342.29M|342290000|6.780|161,780|-2.02%|6.47-12.33|6.57-6.85|6.8|50485984|2.12|14.88|1.87B|1870000000|0.46|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.07|0.135|491.14M|479.59M|2021-07-22|Jul 22, 2021|06/2021|0.08|0.1307|475.02M|465.82M|2021-04-22|Apr 22, 2021|03/2021|0.05|0.0508|450.76M|448.77M|2021-01-28|Jan 28, 2021|12/2020|0.15|0.1817|455.59M|459.12M|2020-10-22|Oct 22, 2020|09/2020|0.2|0.2257|431.47M|445.35M|2020-07-28|Jul 28, 2020|06/2020|0.18|-0.14|422.48M|414.76M|2020-04-30|Apr 30, 2020|03/2020|-0.15|-0.16|432.57M|412.7M|2020-02-06|Feb 06, 2020|12/2019|-0.05|-0.09|449.63M|431.97M 2021-12-04 10:08:50|02978|15889|/equities/daktronics|R2000VALUE||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US2342641097|2049|Daktronics Stock Price Today DAKT Live Ticker - Investing.com|207.32M|207320000|4.560|353,070|1.79%|4.5-7.23|4.56-4.784|4.74|45464957|0.65|33.98|520.23M|520230000|0.13|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-12-01|Dec 01, 2021|10/2021|0.05|0.1|164.48M|146.9M|2021-09-01|Sep 01, 2021|07/2021|0.08|0.18|144.73M|155.65M|2021-06-09|Jun 09, 2021|04/2021|0.01|0.01|116.88M|128.59M|2021-03-03|Mar 03, 2021|01/2021|0.00|-0.06|94.14M|121.3M|2020-12-02|Dec 02, 2020|10/2020|0.08|0.04|127.37M|140.67M|2020-08-26|Aug 26, 2020|07/2020|0.17|0.06|143.64M|165.41M|2020-06-10|Jun 10, 2020|04/2020|-0.02|-0.07|126.11M|119.82M|2020-02-26|Feb 26, 2020|01/2020|-0.28|-0.08|127.66M|123.67M 2021-12-04 10:08:54|02979|100200|/equities/celladon-corp|R2000VALUE||USD|Healthcare|Biotechnology|United States|US28249U1051|34|Eiger Biopharmaceuticals Inc Stock Price Today EIGR Live Ticker - Investing.com|199.1M|199100000|5.860|181,044|-33.03%|5.74-13.49|5.85-6.22|6.27|33975800|1.32|-|8.79M|8790000|-0.94|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.5814|-0.5443|3.04M|2.93M|2021-08-05|Aug 05, 2021|06/2021|-0.57|-0.537|2.1M|2.08M|2021-05-06|May 06, 2021|03/2021|0.8953|-0.0236|3.65M|13.01M|2021-03-09|Mar 09, 2021|12/2020|-0.58|0.1945|0.00|50K|2020-11-05|Nov 05, 2020|09/2020|-0.4716|-0.6108|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.6|-0.62|0.00|0.63M|2020-05-07|May 07, 2020|03/2020|-0.5535|-0.77|0.00|50K|2020-03-13|Mar 13, 2020|12/2019|-0.635|-0.39|0.00|619.25K 2021-12-04 10:08:58|02980|16495|/equities/lifetime-brands|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US53222Q1031|1350|Lifetime Brands Stock Price Today LCUT Live Ticker - Investing.com|355.59M|355590000|16.15|37,349|14.62%|12.35-19.93|15.88-16.73|16.58|22018193|1.26|9.50|856.28M|856280000|1.7|0.17|1.03%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.61|0.4|224.78M|238.24M|2021-08-05|Aug 05, 2021|06/2021|0.28|-0.06|186.64M|160.55M|2021-05-06|May 06, 2021|03/2021|0.13|-0.22|195.65M|153.76M|2021-03-10|Mar 10, 2021|12/2020|0.7|0.565|249.21M|237.06M|2020-11-05|Nov 05, 2020|09/2020|0.65|0.435|224.75M|218.2M|2020-08-06|Aug 06, 2020|06/2020|-0.15|-0.29|150.14M|134.89M|2020-05-21|May 21, 2020|03/2020|-0.27|-0.19|145.07M|151.22M|2020-03-11|Mar 11, 2020|12/2019|0.99|0.79|226.94M|236.83M 2021-12-04 10:09:00|02981|1080088|/equities/avrobio|R2000VALUE||USD|Healthcare|Biotechnology|United States|US05455M1009|121|AVROBIO Inc Stock Price Today AVRO Live Ticker - Investing.com|156.71M|156710000|3.590|360,568|-73.19%|3.52-20.05|3.52-3.75|3.64|43652470|1.4|-|-|-|-2.86|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.75|-0.7579|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.74|-0.662|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.65|-0.7538|0.00|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.73|-0.8875|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.7971|0.00|0.00|2020-08-06|Aug 06, 2020|06/2020|-0.8|-0.76|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.77|-0.66|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.72|-0.59|0.00|-- 2021-12-04 10:09:04|02982|1096079|/equities/capital-bancorp|R2000VALUE||USD|Financial|Banks|United States|US1397371006|243|Capital Bancorp Stock Price Today CBNK Live Ticker - Investing.com|373.89M|373890000|26.96|22,649|123.18%|12.02-28.16|26.63-27.48|27.29|13868387|-|9.56|88.89M|88890000|2.82|0.20|0.73%|Jan 27, 2022|2022-01-27||||||||||18|2021-10-25|Oct 25, 2021|09/2021|0.6828|0.58|44.66M|40.57M|2021-07-22|Jul 22, 2021|06/2021|0.68|0.4425|40.99M|36.4M|2021-04-22|Apr 22, 2021|03/2021|0.65|0.5225|38.4M|41.47M|2021-01-27|Jan 27, 2021|12/2020|0.71|0.5475|45.15M|41.07M|2020-10-27|Oct 27, 2020|09/2020|0.61|0.2875|43.19M|30.47M|2020-07-23|Jul 23, 2020|06/2020|0.34|0.27|32.45M|26.6M|2020-04-30|Apr 30, 2020|03/2020|0.21|0.27|24.27M|24.2M|2020-01-23|Jan 23, 2020|12/2019|0.36|0.32|25.33M|24.55M 2021-12-04 10:09:07|02983|1153038|/equities/hbt-financial-inc|R2000VALUE||USD|Financial|Banks|United States|US4041111067|747|Hbt Financial Inc Stock Price Today HBT Live Ticker - Investing.com|525.31M|525310000|18.08|27,253|25.12%|14.18-19.44|18-18.8|18.65|29054879|-|8.97|80.43M|80430000|2.02|0.60|3.22%|Feb 03, 2022|2022-02-03||||||||||12|2021-10-25|Oct 25, 2021|09/2021|0.53|0.434|39.11M|38.8M|2021-07-26|Jul 26, 2021|06/2021|0.52|0.456|38.47M|40.06M|2021-04-26|Apr 26, 2021|03/2021|0.51|0.406|39.94M|38.84M|2021-01-28|Jan 28, 2021|12/2020|0.45|0.378|40.26M|39.14M|2020-10-26|Oct 26, 2020|09/2020|0.39|0.344|38.92M|38.56M|2020-07-27|Jul 27, 2020|06/2020|0.3|0.26|36.97M|36.86M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.4|35.91M|39.2M|2020-01-30|Jan 30, 2020|12/2019|0.61|0.5|42.61M|40.76M 2021-12-04 10:09:10|02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US35803L1089|85|Frequency Therapeutics Inc Stock Price Today FREQ Live Ticker - Investing.com|174.05M|174050000|5.030|182,021|-81.66%|5.015-58.21|5.015-5.33|5.36|34602285|-|-|24.02M|24020000|-2.15|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||13|2021-11-15|Nov 15, 2021|09/2021|-0.73|-0.589|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.52|-0.5086|9.42M|6.71M|2021-05-13|May 13, 2021|03/2021|-0.6|0.1375|4.65M|8.13M|2021-03-29|Mar 29, 2021|12/2020|-0.3|-0.254|9.95M|8.35M|2020-11-16|Nov 16, 2020|09/2020|-0.16|-0.2775|11.25M|5.88M|2020-08-12|Aug 12, 2020|06/2020|-0.19|-0.19|8.52M|6.15M|2020-05-14|May 14, 2020|03/2019|-0.19|--|24.24M|--|2020-05-14|May 14, 2020|03/2020|-0.16|-0.17|7.26M|5.86M 2021-12-04 10:09:13|02985|16192|/equities/greenlight-reinsu|R2000VALUE||USD|Financial|Insurance|United States|KYG4095J1094|35|Greenlight Stock Price Today GLRE Live Ticker - Investing.com|231.83M|231830000|6.850|130,210|-11.73%|6.6-9.71|6.81-6.98|6.94|33844446|1.32|7.79|596.59M|596590000|0.88|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.42|-0.7462|128.74M|--|2021-08-03|Aug 03, 2021|06/2021|0.02|0.0011|141.58M|--|2021-05-05|May 05, 2021|03/2021|0.19|0.0542|169.94M|--|2021-03-10|Mar 10, 2021|12/2020|1.2|1.15|117.72M|--|2020-11-04|Nov 04, 2020|09/2020|0.06|-0.0997|135.6M|--|2020-08-05|Aug 05, 2020|06/2020|0.00|0.05|116.69M|--|2020-05-05|May 05, 2020|03/2020|-1.11|-1.15|109.79M|--|2020-03-09|Mar 09, 2020|12/2019|-0.83|-0.15|98.47M|145.9M 2021-12-04 10:09:17|02986|16923|/equities/preformed-line-pr|R2000VALUE||USD|Industrials|Electrical Equipment|United States|US7404441047|0|Preformed Line Stock Price Today PLPC Live Ticker - Investing.com|310.71M|310710000|63.41|6,761|0.25%|62-82.46|62.68-65.25|64.92|4899945|0.88|10.66|504.47M|504470000|5.95|0.80|1.23%|-|1970-01-01||||||||||21|2021-11-29|Nov 29, 2021|09/2021|2.15|--|135.4M|--|2021-07-30|Jul 30, 2021|06/2021|1.8|--|133.0M|--|2021-04-30|Apr 30, 2021|03/2021|1.45|--|117.6M|--|2021-03-05|Mar 05, 2021|12/2020|0.54|--|118.5M|--|2020-10-30|Oct 30, 2020|09/2020|2.59|--|127.5M|--|2020-08-06|Aug 06, 2020|06/2020|2.11|--|117.6M|--|2020-05-01|May 01, 2020|03/2020|0.74|--|102.9M|--|2020-03-06|Mar 06, 2020|12/2019|1.1|--|113.6M|-- 2021-12-04 10:09:21|02987|998045|/equities/ni-holdings-inc|R2000VALUE||USD|Financial|Insurance|United States|US65342T1060|205|NI Holdings Inc Stock Price Today NODK Live Ticker - Investing.com|393.87M|393870000|18.55|9,030|12.08%|16.17-21.21|18.41-18.74|19.11|21232976|0.36|16.90|322.27M|322270000|1.1|N/A|N/A|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.22|--|82.67M|--|2021-08-04|Aug 04, 2021|06/2021|-0.12|--|76.80M|--|2021-05-05|May 05, 2021|03/2021|0.45|--|69.26M|--|2021-03-10|Mar 10, 2021|12/2020|1|--|82.25M|--|2020-11-04|Nov 04, 2020|09/2020|0.17|--|78.97M|--|2020-08-05|Aug 05, 2020|06/2020|0.85|--|93.65M|--|2020-05-06|May 06, 2020|03/2020|-0.16|--|44.22M|--|2020-03-11|Mar 11, 2020|12/2019|0.77|--|69.38M|-- 2021-12-04 10:09:24|02988|1169488|/equities/afc-gamma|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US00109K1051|0|AFC Gamma Inc Stock Price Today AFCG Live Ticker - Investing.com|361.74M|361740000|22.00|108,692|-|19.75-25.5|21.57-22.16|21.64|16442812|-|-|-|-|-|1.72|7.95%|Mar 02, 2022|2022-03-02||||||||||4|2021-11-04|Nov 04, 2021|09/2021|0.44|0.4303|10.62M|10.62M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.49|8.75M|8.75M|2021-05-11|May 11, 2021|03/2021|0.44|0.3275|4.69M|4.69M|2021-03-03|Mar 03, 2021|12/2020|0.43|--|3.68M|--|||| 2021-12-04 10:09:27|02989|16914|/equities/park-ohio-holding|R2000VALUE||USD|Industrials|Machinery|United States|US7006661000|6500|Park-Ohios Stock Price Today PKOH Live Ticker - Investing.com|252.31M|252310000|21.26|32,157|-29.27%|18.86-41.78|20.6-21.53|21.22|11867682|1.17|-|1.43B|1430000000|-0.56|0.50|2.36%|Mar 07, 2022|2022-03-07||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-0.32|0.28|358.5M|348.33M|2021-08-03|Aug 03, 2021|06/2021|-0.33|0.4533|350M|352.9M|2021-05-04|May 04, 2021|03/2021|0.53|0.3367|359.6M|347.3M|2021-03-02|Mar 02, 2021|12/2020|0.53|0.4333|360.4M|350.6M|2020-11-03|Nov 03, 2020|09/2020|0.52|0.03|340.2M|328.13M|2020-08-04|Aug 04, 2020|06/2020|-1.17|-0.96|228.3M|258.43M|2020-05-06|May 06, 2020|03/2020|0.13|0.57|366.3M|381M|2020-03-11|Mar 11, 2020|12/2019|0.65|1|379.5M|399.18M 2021-12-04 10:09:31|02990|940832|/equities/avalanche-biotec|R2000VALUE||USD|Healthcare|Biotechnology|United States|US00773U1088|167|Adverum Biotechnologies Inc Stock Price Today ADVM Live Ticker - Investing.com|172.75M|172750000|1.760|2,150,151|-87.66%|1.69-14.79|1.725-1.83|1.84|98152090|1.15|-|7.5M|7500000|-1.52|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||26|2021-11-04|Nov 04, 2021|09/2021|-0.39|-0.375|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.45|-0.3814|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.29|-0.3811|7.5M|92K|2021-03-01|Mar 01, 2021|12/2020|-0.39|-0.3232|0.00|76.67K|2020-11-05|Nov 05, 2020|09/2020|-0.31|-0.3433|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.36|-0.29|0.00|76.67K|2020-05-28|May 28, 2020|03/2020|-0.31|-0.27|0.00|108.57K|2020-03-12|Mar 12, 2020|12/2019|-0.29|-0.29|0.00|253.33K 2021-12-04 10:09:33|02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||USD|Industrials|Aerospace & Defense|United States|US00810F1066|470|AerSale Corp Stock Price Today ASLE Live Ticker - Investing.com|794.43M|794430000|17.66|256,484|60.25%|9.41-24.2|17.51-17.96|17.84|44984718|-|2.11|432.6M|432600000|8.35|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.22|0.2|73.3M|94M|2021-08-06|Aug 06, 2021|06/2021|0.38|0.07|91.9M|77.3M|2021-05-07|May 07, 2021|03/2021|0.23|-0.05|58.44M|59.2M|2021-03-15|Mar 15, 2021|12/2020|0.01|-0.03|49.38M|45.5M|2020-12-02|Dec 02, 2020|09/2020|0.2|0.23|57.1M|57M|2020-09-02|Sep 02, 2020|06/2020|-0.17|--|46.6M|--|2020-05-07|May 07, 2020|03/2020|0.01|--|208.9M|--|2020-03-02|Mar 02, 2020|12/2019|-0.01|--|208.9M|-- 2021-12-04 10:09:37|02992|20884|/equities/mistras-group-inc|R2000VALUE||USD|Industrials|Professional Services|United States|US60649T1079|5400|Mistras Stock Price Today MG Live Ticker - Investing.com|235.67M|235670000|8.00|81,040|52.38%|5.71-12.57|7.84-8.06|7.99|29458243|2.03|60.01|666.76M|666760000|0.13|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||35|2021-11-02|Nov 02, 2021|09/2021|0.12|0.176|174.56M|170.11M|2021-08-02|Aug 02, 2021|06/2021|0.22|0.112|177.68M|165.14M|2021-05-05|May 05, 2021|03/2021|-0.14|-0.1275|153.74M|151.99M|2021-03-16|Mar 16, 2021|12/2020|0.05|-0.018|160.78M|145.88M|2020-11-04|Nov 04, 2020|09/2020|0.06|0.00|147.89M|149.25M|2020-08-05|Aug 05, 2020|06/2020|-0.09|-0.25|124.44M|125.87M|2020-05-18|May 18, 2020|03/2020|-0.24|-0.19|159.47M|149.16M|2020-03-25|Mar 25, 2020|12/2019|0.0307|0.04|178.99M|175.68M 2021-12-04 10:09:41|02993|41341|/equities/tonix-pharm|R2000VALUE||USD|Healthcare|Biotechnology|United States|US8902607063|26|Tonix Pharmaceuticals Holding Corp Stock Price Today TNXP Live Ticker - Investing.com|182.43M|182430000|0.4150|15,831,788|-32.19%|0.41-2.11|0.4101-0.4399|0.4378|439590272|1.16|-|-|-|-0.3|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-0.05|-0.07|0.00|0.00|2021-08-09|Aug 09, 2021|06/2021|-0.07|-0.065|0.00|0.00|2021-05-10|May 10, 2021|03/2021|-0.07|-0.055|0.00|0.00|2021-03-15|Mar 15, 2021|12/2020|-0.1|-0.075|0.00|0.00|2020-11-09|Nov 09, 2020|09/2020|-0.09|-0.11|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.23|-0.21|0.00|--|2020-05-12|May 12, 2020|03/2020|-0.37|-0.32|0.00|--|2020-03-24|Mar 24, 2020|12/2019|-2.86|-1.49|0.00|-- 2021-12-04 10:09:45|02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US87808K1060|164|Tcr2 Therapeutics Inc Stock Price Today TCRR Live Ticker - Investing.com|191.48M|191480000|5.01|899,199|-82.73%|4.96-35.85|4.96-5.28|5.23|38220444|-|-|-|-|-2.46|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||16|2021-11-10|Nov 10, 2021|09/2021|-0.69|-0.6311|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.64|-0.5838|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.58|-0.5344|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.55|-0.5538|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.56|-0.5156|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.67|-0.65|0.00|--|2020-05-14|May 14, 2020|03/2020|-0.65|-0.59|0.00|--|2020-03-30|Mar 30, 2020|12/2019|-0.54|-0.64|0.00|-- 2021-12-04 10:09:49|02995|17495|/equities/village-super-market|R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US9271074091|4724|Village Super Market Stock Price Today VLGEA Live Ticker - Investing.com|329.95M|329950000|22.67|34,403|-2.24%|21-26.31|21.66-22.7|22.2|14554654|0.08|21.59|2.03B|2030000000|1.05|1.00|4.50%|Dec 07, 2021|2021-12-07||||||||||24|2021-10-12|Oct 12, 2021|07/2021|0.5|--|536.3M|--|2021-06-03|Jun 03, 2021|04/2021|0.17|--|481.1M|--|2021-03-04|Mar 04, 2021|01/2021|0.31|--|522.8M|--|2020-12-03|Dec 03, 2020|10/2020|0.21|--|490.1M|--|2020-10-07|Oct 07, 2020|07/2020|0.59|--|501.5M|--|2020-06-03|Jun 03, 2020|04/2020|0.72|--|458.3M|--|2020-03-05|Mar 05, 2020|01/2020|0.13|--|437.4M|--|2019-12-03|Dec 03, 2019|10/2019|0.17|--|407.4M|-- 2021-12-04 10:09:53|02996|16665|/equities/marlin-business-s|R2000VALUE||USD|Financial|Diversified Financial Services|United States|US5711571068|254|Marlin Business Stock Price Today MRLN Live Ticker - Investing.com|272.62M|272620000|22.95|39,448|97%|11.35-23.24|22.77-23.09|22.99|11879032|1.02|7.39|82.64M|82640000|3.11|0.56|2.44%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.51|20.7M|38.39M|2021-07-29|Jul 29, 2021|06/2021|0.84|0.32|20.67M|40.08M|2021-04-29|Apr 29, 2021|03/2021|0.57|-0.05|26.05M|44.72M|2021-01-28|Jan 28, 2021|12/2020|1.28|0.1|22.29M|24.46M|2020-10-29|Oct 29, 2020|09/2020|0.23|-0.05|24.72M|24.37M|2020-07-30|Jul 30, 2020|06/2020|-0.5|-0.41|25.07M|26.51M|2020-04-30|Apr 30, 2020|03/2020|-1|0.32|35.75M|39.35M|2020-01-30|Jan 30, 2020|12/2019|0.69|0.63|37.95M|33.77M 2021-12-04 10:09:57|02997|52760|/equities/ptgi-holding|R2000VALUE||||||||||||||||||||||||||1970-01-01||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.16|-0.1|394.8M|283.1M|2021-08-06|Aug 06, 2021|06/2021|-0.2692|-0.18|243.8M|272.4M|2021-05-07|May 07, 2021|03/2021|-0.51|-0.22|171.8M|251.7M|2021-03-10|Mar 10, 2021|12/2020|-0.0268|-0.2|251.8M|250M|2020-11-09|Nov 09, 2020|09/2020|-0.38|-0.35|393.3M|399.5M|2020-08-10|Aug 10, 2020|06/2020|0.332|-0.39|377M|419.9M|2020-05-11|May 11, 2020|03/2020|-0.8487|-0.49|444.8M|461.13M|2020-03-16|Mar 16, 2020|12/2019|-0.659|-0.25|498.4M|508.9M 2021-12-04 10:10:00|02998|16106|/equities/flexsteel-industries|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US3393821034|665|Flexsteel Stock Price Today FLXS Live Ticker - Investing.com|200.54M|200540000|29.64|28,331|-2.56%|25.83-51.13|28.96-29.9|29.34|6765770|0.82|9.20|511.38M|511380000|3.22|0.60|2.05%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.61|--|137.7M|--|2021-08-23|Aug 23, 2021|06/2021|0.81|--|136.2M|--|2021-04-26|Apr 26, 2021|03/2021|0.72|--|118.4M|--|2021-01-25|Jan 25, 2021|12/2020|0.79|--|119.1M|--|2020-10-26|Oct 26, 2020|09/2020|0.49|--|105.2M|--|2020-08-24|Aug 24, 2020|06/2020|-3.23|--|64.81M|--|2020-04-28|Apr 28, 2020|03/2020|-0.66|--|98.82M|--|2020-01-27|Jan 27, 2020|12/2019|-0.19|--|103M|-- 2021-12-04 10:10:03|02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US31660B1017|8020|Fiesta Stock Price Today FRGI Live Ticker - Investing.com|238.33M|238330000|9.18|72,099|-30.24%|8.95-18.52|9.04-9.55|9.59|25961408|2.16|-|416.87M|416870000|-0.02|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.09|0.02|88.59M|88M|2021-08-12|Aug 12, 2021|06/2021|0.13|0.165|91.16M|157.94M|2021-05-13|May 13, 2021|03/2021|0.01|-0.03|144.74M|139.61M|2021-03-04|Mar 04, 2021|12/2020|0.07|0.06|148.9M|148.29M|2020-11-04|Nov 04, 2020|09/2020|0.08|0.035|137.33M|137.1M|2020-08-05|Aug 05, 2020|06/2020|-0.11|-0.3|121.87M|121.37M|2020-05-07|May 07, 2020|03/2020|-0.11|-0.09|146.7M|148.64M|2020-02-26|Feb 26, 2020|12/2019|-0.04|0.05|159.46M|166.41M 2021-12-04 10:10:06|03000|976457|/equities/secureworks-corp|R2000VALUE||USD|Information Technology|Software|United States|US81374A1051|2696|Secureworks Corp Stock Price Today SCWX Live Ticker - Investing.com|1.32B|1320000000|15.65|191,318|27.24%|11.69-26.89|15.53-16.75|16.04|84202245|1.04|-|547.07M|547070000|-0.49|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||22|2021-12-02|Dec 02, 2021|10/2021|0.01|-0.0614|133.7M|132.9M|2021-09-02|Sep 02, 2021|07/2021|0.01|-0.0143|134.17M|134.98M|2021-06-03|Jun 03, 2021|04/2021|0.05|-0.0351|139.46M|135.24M|2021-03-11|Mar 11, 2021|01/2021|0.00|0.0094|139.74M|138.48M|2020-12-03|Dec 03, 2020|10/2020|0.08|0.0508|141.64M|138.11M|2020-09-09|Sep 09, 2020|07/2020|0.1|0.02|138.48M|136.1M|2020-06-04|Jun 04, 2020|04/2020|0.03|-0.05|141.18M|134.71M|2020-03-27|Mar 27, 2020|01/2020|0.02|-0.01|141.99M|138.98M 2021-12-04 10:10:10|03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||USD|Consumer Staples|Household Products|United States|US6778641000|847|Oil-Dri Of America Stock Price Today ODC Live Ticker - Investing.com|243.2M|243200000|32.95|11,966|-6.26%|32.5-38.45|32.71-33.07|32.92|7380924|0.52|18.88|304.98M|304980000|1.74|1.08|3.28%|Dec 07, 2021|2021-12-07||||||||||33|2021-10-13|Oct 13, 2021|07/2021|0.08|--|78.12M|--|2021-06-08|Jun 08, 2021|04/2021|0.31|--|76.26M|--|2021-03-11|Mar 11, 2021|01/2021|0.6|--|74.50M|--|2020-12-07|Dec 07, 2020|10/2020|0.76|--|76.10M|--|2020-10-13|Oct 13, 2020|07/2020|0.85|--|64.84M|--|2020-06-08|Jun 08, 2020|04/2020|0.61|--|76.26M|--|2020-03-05|Mar 05, 2020|01/2020|0.63|--|71.01M|--|2019-12-06|Dec 06, 2019|10/2019|0.46|--|71.12M|-- 2021-12-04 10:10:14|03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||USD|Communication Services|Media|United States|US42365Q1031|314|Hemisphere Stock Price Today HMTV Live Ticker - Investing.com|303.24M|303240000|7.53|101,313|-31.79%|6.87-14.35|7.33-7.69|7.74|40271243|1.14|13.68|185.7M|185700000|0.55|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||32|2021-11-05|Nov 05, 2021|09/2021|-0.3694|-0.37|50.79M|51.8M|2021-08-09|Aug 09, 2021|06/2021|-0.16|0.00|50.46M|52.95M|2021-05-05|May 05, 2021|03/2021|0.845|0.025|37.58M|36.65M|2021-03-02|Mar 02, 2021|12/2020|0.24|0.13|46.87M|43.5M|2020-11-09|Nov 09, 2020|09/2020|0.13|-0.045|37.17M|35.7M|2020-08-10|Aug 10, 2020|06/2020|-0.17|-0.12|34.74M|32.15M|2020-05-11|May 11, 2020|03/2020|-0.24|-0.05|32.41M|35.7M|2020-03-03|Mar 03, 2020|12/2019|0.1|0.09|39.28M|41.75M 2021-12-04 10:10:18|03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||USD|Healthcare|Biotechnology|United States|US81728A1088|31|Sensei Biotherapeutics Inc Stock Price Today SNSE Live Ticker - Investing.com|186.64M|186640000|6.10|105,334|-|6.03-26.5|6.03-6.83|6.35|30596828|-|-|-|-|-1.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|-0.32|-0.245|0.00|0.00|2021-08-11|Aug 11, 2021|06/2020|-0.17|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.32|-0.2904|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.42|-0.4208|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-1.05|-0.3165|0.00|0.00|2021-01-15|Jan 15, 2021|09/2019|-0.15|--|--|--|| 2021-12-04 10:10:21|03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US73730P1084|254|Poseida Therapeutics Inc Stock Price Today PSTX Live Ticker - Investing.com|441.92M|441920000|7.070|199,469|-36.59%|6.2-13.94|6.97-7.525|7.22|62506279|-|-|-|-|-2.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||11|2021-11-09|Nov 09, 2021|09/2021|-0.68|-0.7433|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.74|-0.63|0.00|0.00|2021-05-11|May 11, 2021|03/2021|-0.62|-0.635|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.58|-0.6867|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.63|-0.55|0.00|0.00|2020-08-20|Aug 20, 2020|06/2019|-0.46|--|--|--|2020-06-19|Jun 19, 2020|03/2019|-0.22|--|--|--|2020-06-19|Jun 19, 2020|12/2018|-0.21|--|--|-- 2021-12-04 10:10:23|03005|1153684|/equities/89bio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US2825591033|27|89bio Inc Stock Price Today ETNB Live Ticker - Investing.com|260.42M|260420000|12.84|72,262|-51.51%|11.77-28.28|12.4-13.27|13.28|20282212|-|-|-|-|-3.81|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||12|2021-11-11|Nov 11, 2021|09/2021|-1.41|-1.06|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-1.03|-0.8338|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.74|-0.6979|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.63|-0.8705|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.86|-0.8563|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.85|-0.82|0.00|--|2020-05-13|May 13, 2020|03/2019|-0.37|--|--|--|2020-05-13|May 13, 2020|03/2020|-0.76|-0.86|0.00|-- 2021-12-04 10:10:27|03006|17502|/equities/voxx--international|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US91829F1049|917|VOXX Stock Price Today VOXX Live Ticker - Investing.com|238.76M|238760000|10.00|168,303|-19.35%|9.58-27.78|9.95-10.35|10.37|23875583|1.35|8.07|643.75M|643750000|1.24|N/A|N/A|Jan 10, 2022|2022-01-10||||||||||34|2021-10-13|Oct 13, 2021|08/2021|0.01|0.07|143.11M|134.39M|2021-07-12|Jul 12, 2021|05/2021|0.11|-0.25|137.06M|125M|2021-05-13|May 13, 2021|02/2021|0.4|0.02|162.52M|130.00M|2021-01-11|Jan 11, 2021|11/2020|0.74|0.24|201.1M|142.50M|2020-10-13|Oct 13, 2020|08/2020|0.3|-0.03|128.0M|107.00M|2020-07-10|Jul 10, 2020|05/2020|-0.34|-0.08|71.99M|98.00M|2020-06-15|Jun 15, 2020|02/2020|0.26|-0.01|101.1M|112.5M|2020-01-09|Jan 09, 2020|11/2019|0.1|0.24|110.11M|142.5M 2021-12-04 10:10:31|03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US09203E1055|69|Black Diamond Therapeutics Inc Stock Price Today BDTX Live Ticker - Investing.com|217.37M|217370000|6.00|229,628|-81.62%|5.86-37.5|5.98-6.38|6.22|36228856|-|-|-|-|-3.38|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||14|2021-11-08|Nov 08, 2021|09/2021|-0.97|-0.9617|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.95|-0.87|0.00|0.00|2021-05-07|May 07, 2021|03/2021|-0.84|-0.6667|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.63|-0.62|0.00|0.00|2020-11-10|Nov 10, 2020|09/2020|-0.5|-0.524|0.00|0.00|2020-08-11|Aug 11, 2020|06/2020|-0.41|-0.44|0.00|--|2020-05-12|May 12, 2020|03/2019|-0.12|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.51|-0.49|0.00|-- 2021-12-04 10:10:34|03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||USD|Financial|Insurance|United States|US89457R1014|334|Trean Insurance Group Inc Stock Price Today TIG Live Ticker - Investing.com|433.96M|433960000|8.48|119,379|-42.27%|7.6-19.57|8.29-8.66|8.52|51174887|-|16.56|197.46M|197460000|0.51|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||8|2021-11-10|Nov 10, 2021|09/2021|0.15|0.1775|177.62M|158.74M|2021-08-11|Aug 11, 2021|06/2021|0.08|0.1683|156.55M|149.07M|2021-05-12|May 12, 2021|03/2021|0.16|0.1867|146.73M|138.06M|2021-03-24|Mar 24, 2021|12/2020|0.22|0.1619|134.49M|110.64M|2020-11-12|Nov 12, 2020|09/2020|0.21|0.1544|132.28M|121M|2020-08-27|Aug 27, 2020|06/2020|0.11|0.12|24.43M|22.53M|2020-06-19|Jun 19, 2020|12/2019|0.61|--|95.64M|--|2020-06-03|Jun 03, 2020|03/2020|0.15|--|107.86M|-- 2021-12-04 10:10:38|03009|16702|/equities/natures-sunshine|R2000VALUE||USD|Healthcare|Biotechnology & Drugs|United States|US6390271012|837|Natures Sunshine Stock Price Today NATR Live Ticker - Investing.com|340.48M|340480000|17.23|97,848|35.78%|12.44-21.5|16.88-17.27|17.15|19760612|0.8|16.52|427.89M|427890000|1.04|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.24|0.18|114.75M|102.8M|2021-08-05|Aug 05, 2021|06/2021|0.32|--|109M|--|2021-05-06|May 06, 2021|03/2021|0.21|--|102.4M|--|2021-03-10|Mar 10, 2021|12/2020|0.29|--|101.7M|--|2020-11-09|Nov 09, 2020|09/2020|-0.98|--|100.3M|--|2020-08-06|Aug 06, 2020|06/2020|-0.98|--|87.29M|--|2020-05-11|May 11, 2020|03/2020|-0.98|--|95.93M|--|2020-03-11|Mar 11, 2020|12/2019|0.05|--|91.7M|-- 2021-12-04 10:10:41|03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US82835W1080|83|Silverback Therapeutics Inc Stock Price Today SBTX Live Ticker - Investing.com|237.55M|237550000|6.78|499,223|-|6.48-63.41|6.71-7.3|7.19|35037136|-|-|-|-|-2.22|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||8|2021-11-10|Nov 10, 2021|09/2021|-0.65|-0.652|0.00|0.00|2021-08-12|Aug 12, 2021|06/2021|-0.7|-0.536|0.00|0.00|2021-05-13|May 13, 2021|03/2020|-0.15|--|--|--|2021-05-13|May 13, 2021|03/2021|-0.54|-0.54|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|-1.37|-0.49|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.7|--|0.00|--|2020-11-10|Nov 10, 2020|09/2019|-0.51|--|--|--|2020-11-10|Nov 10, 2020|12/2019|-0.21|--|--|-- 2021-12-04 10:10:43|03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US7235611065|248|Pioneer Bancorp Inc Stock Price Today PBFS Live Ticker - Investing.com|302.2M|302200000|12.04|9,827|16.55%|10.06-13.98|11.99-12.41|12.46|25099373|-|289.56|27.93M|27930000|0.04|N/A|N/A|-|1970-01-01||||||||||11|2021-11-09|Nov 09, 2021|09/2021|0.05|--|13.82M|--|2021-09-28|Sep 28, 2021|06/2021|-0.14|--|14.11M|--|2021-05-14|May 14, 2021|03/2021|0.05|--|15.02M|--|2021-02-22|Feb 22, 2021|12/2020|0.08|--|15.97M|--|2020-11-12|Nov 12, 2020|09/2020|0.06|--|14.59M|--|2020-09-28|Sep 28, 2020|06/2020|0.06|--|15.43M|--|2020-05-14|May 14, 2020|03/2020|0.03|--|15.95M|--|2020-02-14|Feb 14, 2020|12/2019|-0.35|--|37.82M|-- 2021-12-04 10:10:47|03012|1061143|/equities/restorbio|R2000VALUE||USD|Healthcare|Biotechnology|United States|US0070021086|82|Adicet Bio Inc Stock Price Today ACET Live Ticker - Investing.com|313.16M|313160000|9.80|104,811|-26.81%|6.25-17.8|9.54-10.45|10.35|31955450|2.31|-|9.67M|9670000|-2.05|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-11-10|Nov 10, 2021|09/2021|-0.44|-0.43|3.43M|2.69M|2021-08-12|Aug 12, 2021|06/2021|-0.34|-0.5214|4.81M|2M|2021-05-17|May 17, 2021|03/2021|-0.82|-0.48|-3.98M|1.17M|2021-03-11|Mar 11, 2021|12/2020|-0.46|-0.8|5.41M|0.00|2020-11-05|Nov 05, 2020|09/2020|-2.84|-1.46|3.03M|0.00|2020-07-30|Jul 30, 2020|06/2020|-1.05|-1.54|9.5M|--|2020-05-07|May 07, 2020|03/2020|-1.33|-0.34|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-5.53|-0.63|0.00|-- 2021-12-04 10:10:50|03013|21030|/equities/invacare-corp|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US4612031017|3400|Invacare Stock Price Today IVC Live Ticker - Investing.com|84.4M|84400000|2.410|1,128,688|-71.75%|2.32-10.94|2.38-2.6|2.53|35019682|1.05|-|870.3M|870300000|-1.51|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.12|-0.1925|224.2M|219.56M|2021-08-04|Aug 04, 2021|06/2021|-0.28|-0.23|225.86M|214.6M|2021-05-05|May 05, 2021|03/2021|-0.36|-0.3433|196.2M|206.53M|2021-02-10|Feb 10, 2021|12/2020|-0.1|-0.1975|224.04M|215.71M|2020-10-29|Oct 29, 2020|09/2020|-0.1|-0.205|211.91M|202.35M|2020-08-05|Aug 05, 2020|06/2020|-0.21|-0.36|196.3M|209.96M|2020-05-06|May 06, 2020|03/2020|-0.21|-0.22|218.4M|221.66M|2020-02-10|Feb 10, 2020|12/2019|-0.28|-0.13|232.91M|241.26M 2021-12-04 10:10:54|03014|102927|/equities/vital-thera|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4525EP1011|52|Immunic Inc Stock Price Today IMUX Live Ticker - Investing.com|218.4M|218400000|8.32|204,775|-53.65%|6.96-27.61|8.2-8.59|8.52|26249439|2.03|-|-|-|-3.76|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.76|-0.805|0.00|0.00|2021-08-06|Aug 06, 2021|06/2021|-0.82|-0.6838|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-1.63|-0.695|0.00|0.00|2021-02-26|Feb 26, 2021|12/2020|-0.42|-0.682|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.7|-0.6371|0.00|0.00|2020-08-03|Aug 03, 2020|06/2020|-0.9|-0.77|0.00|1.99M|2020-05-08|May 08, 2020|03/2020|-0.79|-0.96|0.00|8.95M|2020-03-16|Mar 16, 2020|12/2019|-0.76|-0.76|0.00|2.44M 2021-12-04 10:10:57|03015|30798|/equities/ibio-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US4510332038|62|iBio Stock Price Today IBIO Live Ticker - Investing.com|144.61M|144610000|0.6635|3,666,807|-56.35%|0.56-2.83|0.66-0.7299|0.7299|217957594|-5.95|-|2.17M|2170000|-0.12|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.04|-0.05|211K|500K|2021-09-27|Sep 27, 2021|06/2021|0.01|-0.04|500K|800K|2021-05-17|May 17, 2021|03/2021|-0.04|-0.04|765K|800K|2021-02-16|Feb 16, 2021|12/2020|-0.04|-0.035|705K|650K|2020-11-16|Nov 16, 2020|09/2020|-0.05|-0.08|410K|100K|2020-10-14|Oct 14, 2020|06/2020|-0.03|-0.05|1.1M|100K|2020-06-03|Jun 03, 2020|03/2020|-0.06|--|100K|--|2020-02-26|Feb 26, 2020|12/2019|-0.69|--|314.0K|-- 2021-12-04 10:11:00|03016|1131052|/equities/replay-acquisition|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US31738L1070|0|Finance of America Companies Inc Stock Price Today FOA Live Ticker - Investing.com|837.26M|837260000|4.420|290,184|-56.32%|3.92-11.65|4.045-4.53|4.2|189425808|-|0.53|2.23B|2230000000|7.93|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-08|Nov 08, 2021|09/2021|0.39|0.27|456.5M|426.23M|2021-08-11|Aug 11, 2021|06/2021|0.3|0.38|389M|449.97M|2021-05-13|May 13, 2021|03/2021|0.5947|0.65|499.8M|498.8M|2021-03-03|Mar 03, 2021|12/2020|0.79|--|687.6M|--|2020-11-12|Nov 12, 2020|09/2020|-0.03|--|847.1M|--|2020-08-06|Aug 06, 2020|06/2020|-0|--|783.7M|--|2020-05-15|May 15, 2020|03/2020|0.03|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.03|--|--|-- 2021-12-04 10:11:04|03017|20854|/equities/crawford---comp-a|R2000VALUE||USD|Financial|Insurance|United States|US2246332066|8190|Crawford&Co Stock Price Today CRDa Live Ticker - Investing.com|391.4M|391400000|7.610|37,771|1.6%|7.08-11.06|7.32-7.78|7.49|51431874|0.59|10.47|1.1B|1100000000|0.71|0.24|3.20%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.25|0.2067|288.5M|262.34M|2021-08-03|Aug 03, 2021|06/2021|0.25|0.165|267.46M|249.85M|2021-05-05|May 05, 2021|03/2021|0.15|0.15|253.18M|241.87M|2021-03-04|Mar 04, 2021|12/2020|0.23|0.175|257.42M|243.41M|2020-11-02|Nov 02, 2020|09/2020|0.29|0.1433|253.12M|241.76M|2020-08-03|Aug 03, 2020|06/2020|0.16|0.09|234.42M|236.17M|2020-05-05|May 05, 2020|03/2020|0.01|0.09|237.53M|240.14M|2020-03-05|Mar 05, 2020|12/2019|0.14|0.12|247.19M|246.47M 2021-12-04 10:11:08|03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||USD|Industrials|Machinery|United States|US5786051079|2150|Mayville Engineering Co Inc Stock Price Today MEC Live Ticker - Investing.com|301.85M|301850000|14.77|140,311|27%|12.01-22.16|14.07-15.06|14.66|20436719|-|42.81|437.19M|437190000|0.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-02|Nov 02, 2021|09/2021|0.01|0.1255|109.02M|119.53M|2021-08-03|Aug 03, 2021|06/2021|0.16|0.2003|120.21M|122.1M|2021-05-04|May 04, 2021|03/2021|0.12|0.0967|112.62M|108.88M|2021-03-02|Mar 02, 2021|12/2020|0.05|0.01|95.34M|91.63M|2020-11-02|Nov 02, 2020|09/2020|-0.05|-0.0432|91.08M|91.81M|2020-08-04|Aug 04, 2020|06/2020|-0.2577|-0.23|62.58M|76.51M|2020-05-05|May 05, 2020|03/2020|0.00|-0.05|108.61M|112.88M|2020-02-26|Feb 26, 2020|12/2019|-0.08|-0.18|102.33M|100.05M 2021-12-04 10:11:12|03019|16229|/equities/gtx|R2000VALUE||USD|Healthcare|Biotechnology|United States|US68236P1075|13|GTx Stock Price Today ONCT Live Ticker - Investing.com|134.19M|134190000|2.715|512,634|6.89%|2.56-10.54|2.552-2.9|2.87|49427220|1.59|-|5.35M|5350000|-0.56|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.19|-0.16|2.13M|1.3M|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.1375|883K|1.09M|2021-05-06|May 06, 2021|03/2021|-0.12|-0.1|748K|1.11M|2021-03-11|Mar 11, 2021|12/2020|-0.09|-0.18|1.59M|587.5K|2020-11-04|Nov 04, 2020|09/2020|-0.22|-0.3|585K|623K|2020-08-06|Aug 06, 2020|06/2020|-0.34|-0.34|623K|0.62M|2020-05-07|May 07, 2020|03/2020|-0.31|-0.31|578K|0.58M|2020-03-16|Mar 16, 2020|12/2019|-0.27|-1.68|737K|-- 2021-12-04 10:11:19|03020|15609|/equities/bassett-furniture|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US0702031040|2071|Bassett Stock Price Today BSET Live Ticker - Investing.com|156.68M|156680000|16.06|60,253|-13.75%|15.18-37|15.89-16.12|15.92|9755846|1.76|8.14|475.02M|475020000|1.97|0.56|3.52%|Mar 31, 2022|2022-03-31||||||||||28|2021-09-30|Sep 30, 2021|08/2021|0.31|0.31|118.91M|119.5M|2021-07-01|Jul 01, 2021|05/2021|0.6|0.35|124.06M|116.2M|2021-04-01|Apr 01, 2021|02/2021|0.4|0.235|113.67M|114.21M|2021-01-21|Jan 21, 2021|11/2020|0.65|0.45|118.38M|118.6M|2020-10-01|Oct 01, 2020|08/2020|0.22|-0.07|91.56M|79.64M|2020-07-09|Jul 09, 2020|05/2020|-2.04|-0.58|63.8M|37.64M|2020-04-02|Apr 02, 2020|02/2020|0.12|0.02|112.12M|112.95M|2020-01-23|Jan 23, 2020|11/2019|0.07|0.16|113.64M|115.32M 2021-12-04 10:11:25|03021|1072329|/equities/lazydays|R2000VALUE||USD|Consumer Discretionary|Specialty Retail|United States|US52110H1005|1000|Lazydays Holdings Inc Stock Price Today LAZY Live Ticker - Investing.com|229.06M|229060000|18.67|149,280|18.69%|13.82-25.74|18.51-19.24|18.95|12269048|1.95|11.48|1.11B|1110000000|1.63|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|1.32|1.25|318.73M|318.7M|2021-08-05|Aug 05, 2021|06/2021|1.21|1.16|322.79M|322.78M|2021-04-21|Apr 21, 2021|03/2021|0.38|1.26|271M|223.5M|2021-03-18|Mar 18, 2021|12/2020|0.54|0.59|196.57M|196.03M|2020-11-04|Nov 04, 2020|09/2020|0.55|1|215.72M|216M|2020-07-30|Jul 30, 2020|06/2020|0.39|0.6|213.96M|210M|2020-05-07|May 07, 2020|03/2020|0.08|0.24|190.85M|189.8M|2020-03-19|Mar 19, 2020|12/2019|-0.21|-0.37|144.91M|132.7M 2021-12-04 10:11:29|03022|1043280|/equities/mustang-bio|R2000VALUE||USD|Healthcare|Biotechnology|United States|US62818Q1040|62|Mustang Bio Inc Stock Price Today MBIO Live Ticker - Investing.com|174.18M|174180000|1.870|1,018,179|-51.55%|1.83-5.19|1.824-1.98|1.99|93146830|1.6|-|-|-|-0.85|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.19|-0.1803|0.00|0.00|2021-08-16|Aug 16, 2021|06/2021|-0.16|-0.194|0.00|0.00|2021-05-14|May 14, 2021|03/2021|-0.19|-0.1867|0.00|0.00|2021-03-24|Mar 24, 2021|12/2020|-0.31|-0.2075|0.00|0.00|2020-11-06|Nov 06, 2020|09/2020|-0.23|-0.25|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.32|-0.27|0.00|--|2020-05-11|May 11, 2020|03/2020|-0.28|-0.31|0.00|--|2020-03-16|Mar 16, 2020|12/2019|-0.41|-0.26|0.00|-- 2021-12-04 10:11:33|03023|16478|/equities/kvh-industries|R2000VALUE||USD|Information Technology|Communications Equipment|United States|US4827381017|611|KVH Industries Stock Price Today KVHI Live Ticker - Investing.com|187.48M|187480000|9.92|48,599|-3.69%|9.24-15.29|9.65-10.25|10.08|18899082|0.67|-|172.76M|172760000|-0.97|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.22|-0.16|42.98M|43.1M|2021-07-30|Jul 30, 2021|06/2021|-0.31|-0.1567|43.36M|41.31M|2021-05-05|May 05, 2021|03/2021|-0.22|-0.19|42.29M|39.75M|2021-03-02|Mar 02, 2021|12/2020|-0.65|-0.04|44.13M|46.6M|2020-10-29|Oct 29, 2020|09/2020|-0.03|-0.24|41.11M|37.77M|2020-07-31|Jul 31, 2020|06/2020|-0.2|-0.41|36.93M|32.06M|2020-05-01|May 01, 2020|03/2020|-0.35|-0.31|36.57M|37.25M|2020-02-28|Feb 28, 2020|12/2019|-0.2|-0.11|42.48M|42.43M 2021-12-04 10:11:37|03024|16124|/equities/republic-first|R2000VALUE||USD|Financial|Banks|United States|US7604161072|483|Republic First Bancorp Stock Price Today FRBK Live Ticker - Investing.com|202.15M|202150000|3.400|131,522|19.72%|2.73-4.61|3.342-3.42|3.4|59454998|1.22|12.55|86.13M|86130000|0.27|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.08|0.065|38.76M|39.18M|2021-07-23|Jul 23, 2021|06/2021|0.08|0.065|38.3M|39.17M|2021-04-22|Apr 22, 2021|03/2021|0.09|0.05|41.71M|36.85M|2021-01-25|Jan 25, 2021|12/2020|0.0676|0.005|37.3M|31.76M|2020-10-29|Oct 29, 2020|09/2020|0.04|0.025|33M|31.87M|2020-07-27|Jul 27, 2020|06/2020|0.04|-0.02|36.3M|29.7M|2020-04-29|Apr 29, 2020|03/2020|-0.01|-0.05|33.8M|26.33M|2020-01-28|Jan 28, 2020|12/2019|-0.04|-0.03|32.1M|26.42M 2021-12-04 10:11:40|03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US52472M1018|870|Legacy Housing Corp Stock Price Today LEGH Live Ticker - Investing.com|616.13M|616130000|25.45|40,680|74.55%|13.98-27.93|25.27-26.51|25.54|24209556|-|13.22|193.7M|193700000|1.93|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||17|2021-11-10|Nov 10, 2021|09/2021|0.61|0.43|56.5M|48.19M|2021-08-09|Aug 09, 2021|06/2021|0.51|0.43|48.6M|47.81M|2021-05-11|May 11, 2021|03/2021|0.37|0.345|39.9M|39.27M|2021-03-17|Mar 17, 2021|12/2020|0.44|0.35|48.7M|45.32M|2020-11-17|Nov 17, 2020|09/2020|0.35|0.3|43.74M|43.22M|2020-08-14|Aug 14, 2020|06/2020|0.36|0.35|46.01M|42.58M|2020-05-15|May 15, 2020|03/2020|0.37|0.27|38.27M|37.8M|2020-03-30|Mar 30, 2020|12/2019|0.28|0.25|43.3M|40.19M 2021-12-04 10:11:43|03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||USD|Financial|Mortgage Real Estate Investment Trusts (REITs)|United States|US03464Y1082|0|Angel Oak Mortgage Inc Stock Price Today AOMR Live Ticker - Investing.com|424.31M|424310000|16.75|87,657|-|15.7-19|16.46-17|16.79|25332030|-|16.34|41.34M|41340000|1.03|1.44|8.58%|Mar 02, 2022|2022-03-02||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.25|0.3559|12.67M|14.37M|2021-08-13|Aug 13, 2021|06/2020|1.03|--|9.22M|--|2021-08-12|Aug 12, 2021|06/2021|0.13|0.5011|2.48M|4.89M|2021-06-21|Jun 21, 2021|12/2020|0.27|--|8.85M|--|2021-06-02|Jun 02, 2021|03/2021|0.3179|--|9.17M|--|2020-12-17|Dec 17, 2020|09/2020|0.17|--|8.60M|--|| 2021-12-04 10:11:47|03027|20673|/equities/biglari-holdings-inc|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US08986R3093|3862|Biglari Stock Price Today BH Live Ticker - Investing.com|319.14M|319140000|140.25|4,747|15.14%|106-188.5|140.23-143.9|145|2275504|2.22|17.92|366.81M|366810000|39.06|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||23|2021-11-05|Nov 05, 2021|09/2021|-5.62|--|82.08M|--|2021-08-06|Aug 06, 2021|06/2021|-10.67|--|90.79M|--|2021-05-07|May 07, 2021|03/2021|37.22|--|94.29M|--|2021-02-27|Feb 27, 2021|12/2020|18.15|--|99.65M|--|2020-11-06|Nov 06, 2020|09/2020|10.01|--|101.8M|--|2020-08-07|Aug 07, 2020|06/2020|20.25|--|96.50M|--|2020-05-08|May 08, 2020|03/2020|-66.73|--|135.7M|--|2020-02-24|Feb 24, 2020|12/2019|24.53|-4.15|158.4M|206.3M 2021-12-04 10:11:50|03028|1137408|/equities/atreca-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US04965G1094|137|Atreca Inc Stock Price Today BCEL Live Ticker - Investing.com|106.62M|106620000|2.870|480,556|-81.01%|2.85-20.29|2.85-3.74|3.71|37150608|-|-|-|-|-2.79|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||15|2021-11-02|Nov 02, 2021|09/2021|-0.74|-0.7367|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.72|-0.6944|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.7|-0.672|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.63|-0.647|0.00|216.67K|2020-11-12|Nov 12, 2020|09/2020|-0.66|-0.6129|0.00|0.00|2020-08-12|Aug 12, 2020|06/2020|-0.71|-0.76|0.00|--|2020-05-14|May 14, 2020|03/2020|-0.73|-0.73|0.00|--|2020-03-11|Mar 11, 2020|12/2019|-0.72|-0.64|0.00|-- 2021-12-04 10:11:53|03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US45790W1080|38|Inozyme Pharma Inc Stock Price Today INZY Live Ticker - Investing.com|160.21M|160210000|6.77|86,033|-73.28%|6.54-29.46|6.42-7.6|7.44|23664747|-|-|-|-|-2.08|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0.6|-0.61|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|-0.53|-0.57|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.47|-0.48|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.48|-0.545|0.00|0.00|2020-11-12|Nov 12, 2020|09/2020|-1.55|-0.52|0.00|0.00|2020-09-03|Sep 03, 2020|06/2020|-7.57|-0.67|0.00|--|2020-07-02|Jul 02, 2020|03/2019|-0.24|--|--|--|2020-07-02|Jul 02, 2020|12/2019|-0.97|--|--|-- 2021-12-04 10:11:57|03030|1072283|/equities/gordon-pointe-a|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US40619L1026|30|Hall of Fame Resort Entertainment Co Stock Price Today HOFV Live Ticker - Investing.com|185.16M|185160000|1.940|1,443,745|33.79%|1.22-7.62|1.88-2.03|1.91|95444809|0.07|-|9.51M|9510000|-1.68|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||12|2021-11-10|Nov 10, 2021|09/2021|0.08|-0.11|3.5M|4M|2021-08-12|Aug 12, 2021|06/2021|0.16|-0.1|2.36M|6M|2021-05-14|May 14, 2021|03/2021|-1.67|-0.14|1.9M|1.8M|2021-03-10|Mar 10, 2021|12/2020|-0.23|-0.16|1.8M|2.7M|2020-12-02|Dec 02, 2020|09/2020|-1.04|--|1.7M|--|2020-08-10|Aug 10, 2020|06/2020|-0.26|--|3.67M|--|2020-05-11|May 11, 2020|03/2020|-0.15|--|3.67M|--|2020-03-10|Mar 10, 2020|12/2019|-0.1|--|3.67M|-- 2021-12-04 10:12:00|03031|17310|/equities/carrols-restauran|R2000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US14574X1046|16563|Carrols Stock Price Today TAST Live Ticker - Investing.com|143.29M|143290000|2.870|389,901|-58.88%|2.58-8.09|2.65-2.89|2.75|49927583|2.64|-|1.66B|1660000000|-0.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.16|-0.155|421.7M|418.08M|2021-08-12|Aug 12, 2021|06/2021|0.00|0.088|424.54M|426.02M|2021-05-13|May 13, 2021|03/2021|-0.13|-0.222|390M|368.09M|2021-03-03|Mar 03, 2021|12/2020|-0.0003|0.0166|420.53M|421.53M|2020-11-05|Nov 05, 2020|09/2020|0.09|0.1077|407.04M|403.93M|2020-08-06|Aug 06, 2020|06/2020|0.16|-0.01|368.42M|363.62M|2020-05-07|May 07, 2020|03/2020|-0.38|-0.4|351.52M|360.94M|2020-02-25|Feb 25, 2020|12/2019|-0.12|-0.05|397.64M|397.59M 2021-12-04 10:12:03|03032|1061145|/equities/solid-biosciences|R2000VALUE||USD|Healthcare|Biotechnology|United States|US83422E1055|70|Solid Biosciences LLC Stock Price Today SLDB Live Ticker - Investing.com|186.4M|186400000|1.690|1,534,952|-51.71%|1.68-11.58|1.69-1.83|1.77|110295600|0.91|-|10.46M|10460000|-0.85|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.1786|3.52M|3.67M|2021-08-16|Aug 16, 2021|06/2021|-0.17|-0.1737|3.6M|3.8M|2021-05-14|May 14, 2021|03/2021|-0.19|-0.324|3.32M|0.00|2021-03-18|Mar 18, 2021|12/2020|-0.34|-0.34|0.00|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.44|-0.368|0.00|0.00|2020-08-07|Aug 07, 2020|06/2020|-0.3921|-0.41|0.00|--|2020-05-07|May 07, 2020|03/2020|-0.56|-0.55|0.00|--|2020-03-12|Mar 12, 2020|12/2019|-0.63|-0.61|0.00|-- 2021-12-04 10:12:05|03033|1168308|/equities/insu-acquisition|R2000VALUE||USD|Financial|Insurance|United States|US5916971071|259|Metromile Inc Stock Price Today MILE Live Ticker - Investing.com|287.42M|287420000|2.250|3,209,810|-81.78%|2.2-20.3|2.2-2.43|2.4|127741367|-|-|75.38M|75380000|-|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||5|2021-11-15|Nov 15, 2021|09/2021|-0.21|-0.1527|30M|11.44M|2021-08-09|Aug 09, 2021|06/2021|-0.33|-0.3123|28.1M|11.73M|2021-05-19|May 19, 2021|03/2020|-0.13|--|8.41M|--|2021-05-17|May 17, 2021|03/2021|-1.37|-0.16|17.29M|9.87M|2021-03-03|Mar 03, 2021|12/2020|--|--|18.4M|--||| 2021-12-04 10:12:09|03034|1086972|/equities/retail-value|R2000VALUE||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|United States|US76133Q1022|0|Retail Value Inc Stock Price Today RVI Live Ticker - Investing.com|126.7M|126700000|6.00|450,160|-57.17%|5.57-28.47|5.93-6.19|6.14|21117150|1.89|-|131.85M|131850000|-0.71|0.12|1.89%|Mar 08, 2022|2022-03-08||||||||||18|2021-11-03|Nov 03, 2021|09/2021|-0.26|--|30.81M|--|2021-08-03|Aug 03, 2021|06/2021|-3.3|--|41.86M|--|2021-05-04|May 04, 2021|03/2021|0.15|--|41.42M|--|2021-03-10|Mar 10, 2021|12/2020|-0.48|--|40.13M|--|2020-11-05|Nov 05, 2020|09/2020|-3.48|--|40.02M|--|2020-08-05|Aug 05, 2020|06/2020|-0.1|--|39.29M|--|2020-05-01|May 01, 2020|03/2020|-0.66|--|50.37M|--|2020-03-02|Mar 02, 2020|12/2019|-2.06|--|55.74M|-- 2021-12-04 10:12:12|03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||USD|Communication Services|Media|United States|US29103W1045|542|Emerald Expositions Events Inc Stock Price Today EEX Live Ticker - Investing.com|281.94M|281940000|4.020|96,892|-8.01%|3.71-7.28|3.9-4.25|4.16|70133463|1.9|-|116.6M|116600000|-2.28|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||20|2021-11-01|Nov 01, 2021|09/2021|-0.2233|0.06|76.5M|50M|2021-07-30|Jul 30, 2021|06/2021|-0.7083|-0.07|15M|30M|2021-04-30|Apr 30, 2021|03/2021|-0.2809|0.2515|12.9M|84.75M|2021-02-18|Feb 18, 2021|12/2020|-0.02|0.051|12.2M|27.53M|2020-11-02|Nov 02, 2020|09/2020|-0.08|0.1675|8.5M|29.07M|2020-08-03|Aug 03, 2020|06/2020|0.29|0.04|7M|15.95M|2020-05-04|May 04, 2020|03/2020|0.38|0.4|99.7M|109.45M|2020-02-13|Feb 13, 2020|12/2019|-0.1|-0.1|44.9M|45.14M 2021-12-04 10:12:15|03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||USD|Consumer Staples|Food & Staples Retailing|United States|US63888U1088|3833|Natural Grocers Vitamin Stock Price Today NGVC Live Ticker - Investing.com|296.78M|296780000|13.12|75,677|-4.79%|9.88-18.75|13.1-13.46|13.37|22620417|1.24|14.75|1.06B|1060000000|0.91|0.40|2.99%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.32|--|272.65M|--|2021-08-05|Aug 05, 2021|06/2021|0.22|--|258.62M|--|2021-05-06|May 06, 2021|03/2021|0.2715|--|259.2M|--|2021-02-04|Feb 04, 2021|12/2020|0.2067|0.09|265.05M|235.10M|2020-11-19|Nov 19, 2020|09/2020|0.16|0.053|264.18M|255M|2020-08-06|Aug 06, 2020|06/2020|0.21|0.09|265.11M|247.9M|2020-05-07|May 07, 2020|03/2020|0.43|0.17|277.52M|249.1M|2020-02-06|Feb 06, 2020|12/2019|0.08|0.09|230.03M|235.1M 2021-12-04 10:12:18|03037|989653|/equities/cogint-inc|R2000VALUE||USD|Communication Services|Media|United States|US34380C1027|223|Fluent Inc Stock Price Today FLNT Live Ticker - Investing.com|152.36M|152360000|1.930|221,093|-50.13%|1.69-8.5|1.75-1.95|1.86|78945304|2.84|-|311.41M|311410000|-0.17|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.03|0.005|85.86M|82.59M|2021-08-09|Aug 09, 2021|06/2021|-0.02|-0.03|73.38M|63.34M|2021-05-10|May 10, 2021|03/2021|0.00|0.015|70.17M|70.18M|2021-03-16|Mar 16, 2021|12/2020|0.07|0.075|82M|85.41M|2020-10-29|Oct 29, 2020|09/2020|0.08|0.035|78.28M|71.38M|2020-08-10|Aug 10, 2020|06/2020|0.05|0.03|71.51M|70.56M|2020-05-11|May 11, 2020|03/2020|0.05|0.04|78.93M|68.56M|2020-03-12|Mar 12, 2020|12/2019|0.08|-0.01|80.01M|80.03M 2021-12-04 10:12:22|03038|21142|/equities/startek-inc|R2000VALUE||USD|Information Technology|IT Services|United States|US85569C1071|0|StarTek Stock Price Today SRT Live Ticker - Investing.com|162.81M|162810000|3.990|64,260|-48.85%|3.8-9.8|3.965-4.14|4.13|40804379|1.43|-|862.43M|862430000|-0.03|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.07|0.12|172.79M|162.51M|2021-08-09|Aug 09, 2021|06/2021|0.24|0.09|189.03M|159.76M|2021-05-10|May 10, 2021|03/2021|0.04|0.13|163.07M|164.56M|2021-03-15|Mar 15, 2021|12/2020|0.22|0.15|174.47M|172.44M|2020-11-09|Nov 09, 2020|09/2020|0.08|-0.005|162.69M|152.09M|2020-08-10|Aug 10, 2020|06/2020|-0.07|-0.15|142.17M|131.5M|2020-06-10|Jun 10, 2020|03/2020|-0.02|0.03|160.9M|164.53M|2020-03-12|Mar 12, 2020|12/2019|-0.14|0.02|171.59M|164.37M 2021-12-04 10:12:26|03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||USD|Financial|Insurance|United States|US9107101027|478|United Insurances Stock Price Today UIHC Live Ticker - Investing.com|188.38M|188380000|4.360|360,699|-3.33%|2.76-8.09|4.32-4.512|4.44|43205774|0.69|-|721.2M|721200000|-2.09|0.24|5.41%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-0.36|-0.3351|322.49M|355.83M|2021-08-04|Aug 04, 2021|06/2021|-0.57|-0.2795|426.42M|432.96M|2021-05-05|May 05, 2021|03/2021|-0.45|-0.5678|311.64M|335.52M|2021-02-24|Feb 24, 2021|12/2020|-1.35|-1.29|316.21M|329.79M|2020-11-05|Nov 05, 2020|09/2020|-1.95|-1.9|365.82M|330.08M|2020-08-05|Aug 05, 2020|06/2020|0.2|0.02|439.65M|448.65M|2020-05-06|May 06, 2020|03/2020|0.21|0.26|335.18M|324.46M|2020-02-20|Feb 20, 2020|12/2019|-0.36|0.31|294.76M|309.22M 2021-12-04 10:12:29|03040|1156304|/equities/velocity-financial-llc|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US92262D1019|175|Velocity Financial Llc Stock Price Today VEL Live Ticker - Investing.com|413.67M|413670000|12.81|24,047|115.66%|5.55-13.8|12.67-13.02|12.83|32293042|-|11.76|184.56M|184560000|1.09|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.23|0.2043|22.23M|20.9M|2021-08-05|Aug 05, 2021|06/2021|0.25|0.1693|23.54M|19.7M|2021-05-06|May 06, 2021|03/2021|0.2|0.2009|15.22M|18.9M|2021-03-16|Mar 16, 2021|12/2020|0.292|0.1281|22.5M|18M|2020-11-11|Nov 11, 2020|09/2020|0.1233|0.1485|16.89M|16.2M|2020-08-12|Aug 12, 2020|06/2020|0.17|0.21|13.53M|18.2M|2020-05-13|May 13, 2020|03/2020|0.29|0.18|15.78M|15.7M|2020-04-08|Apr 08, 2020|12/2019|0.44|0.49|17.96M|17.3M 2021-12-04 10:12:33|03041|961750|/equities/associated-capital-group-inc|R2000VALUE||USD|Financial|Capital Markets|United States|US0455281065|25|Associated Capital Group Inc Stock Price Today AC Live Ticker - Investing.com|795.64M|795640000|36.07|6,930|1.38%|30.21-44.67|36.07-39.63|38.77|22058087|1.21|8.54|18.94M|18940000|4.54|0.20|0.52%|-|1970-01-01||||||||||20|2021-11-08|Nov 08, 2021|09/2021|0.07|--|2.11M|--|2021-08-06|Aug 06, 2021|06/2021|1.34|--|2.49M|--|2021-05-06|May 06, 2021|03/2021|0.83|--|2.33M|--|2021-02-10|Feb 10, 2021|12/2020|2.29|--|12.01M|--|2020-11-10|Nov 10, 2020|09/2020|0.27|--|1.95M|--|2020-08-05|Aug 05, 2020|06/2020|1.57|--|3.14M|--|2020-05-12|May 12, 2020|03/2020|-3.27|--|4.37M|--|2020-02-27|Feb 27, 2020|12/2019|0.49|--|16.68M|-- 2021-12-04 10:12:36|03042|1169946|/equities/talis-biomedical|R2000VALUE||USD|Healthcare|Health Care Equipment & Supplies|United States|US87424L1089|135|Talis Biomedical Corp Stock Price Today TLIS Live Ticker - Investing.com|122.5M|122500000|4.660|190,332|-|4.29-33.9|4.36-4.82|4.6|26288616|-|-|7.57M|7570000|-8.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-1.49|-1.4|200K|1.46M|2021-08-10|Aug 10, 2021|06/2021|-2.51|-0.9125|117K|0.00|2021-05-13|May 13, 2021|03/2020|-0.31|--|399.0K|--|2021-05-11|May 11, 2021|03/2021|-2.85|-0.75|7M|5.64M|2021-03-03|Mar 03, 2021|12/2020|-0.695|-0.7067|233K|1.78M|2021-01-22|Jan 22, 2021|09/2019|-0.84|--|2.47M|--|| 2021-12-04 10:12:39|03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||USD|Consumer Discretionary|Household Durables|United States|US51509P1030|253|Landsea Homes Corp Stock Price Today LSEA Live Ticker - Investing.com|370.71M|370710000|8.010|45,963|-27.25%|7.35-11.05|7.62-8.21|7.87|46281091|0.15|-|624.82M|624820000|-1.92|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.18|0.26|214.13M|256.76M|2021-08-06|Aug 06, 2021|06/2021|0.38|0.09|250.27M|188M|2021-05-06|May 06, 2021|03/2021|-0.065|-0.16|160M|160.42M|2021-03-11|Mar 11, 2021|12/2020|0.42|0.35|284.7M|284.74M|2020-12-02|Dec 02, 2020|09/2020|0.135|--|160.4M|--|2020-08-07|Aug 07, 2020|06/2020|-0.01|--|160.4M|--|2020-05-05|May 05, 2020|03/2020|--|--|160.4M|--|2020-02-24|Feb 24, 2020|12/2019|0.02|--|--|-- 2021-12-04 10:12:42|03044|958191|/equities/stonemor-partners-lp|R2000VALUE||USD|Consumer Discretionary|Diversified Consumer Services|United States|US86184W1062|1564|StoneMor Partners LP Stock Price Today STON Live Ticker - Investing.com|293.97M|293970000|2.490|255,136|50%|1.51-5.37|2.45-2.52|2.49|118058641|1.15|-|523.13M|523130000|-0.43|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||25|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|82.3M|--|2021-08-10|Aug 10, 2021|06/2021|-0.3|--|82.98M|--|2021-05-13|May 13, 2021|03/2021|-0.04|--|78.31M|--|2021-03-23|Mar 23, 2021|12/2020|-0.35|--|279.5M|--|2020-11-12|Nov 12, 2020|09/2020|0.02|--|76.86M|--|2020-08-13|Aug 13, 2020|06/2020|0.02|--|70.71M|--|2020-05-14|May 14, 2020|03/2020|0.02|--|71.25M|--|2020-04-02|Apr 02, 2020|12/2019|0.02|--|257.2M|-- 2021-12-04 10:12:45|03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US82657L1070|115|Sigilon Therapeutics Inc Stock Price Today SGTX Live Ticker - Investing.com|87.88M|87880000|2.72|143,984|-|2.63-54.32|2.63-3.32|3.1|32309309|-|-|11.37M|11370000|-2.31|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.63|-0.6574|1.95M|2.9M|2021-08-10|Aug 10, 2021|06/2021|-0.65|-0.6275|2.7M|3.1M|2021-05-10|May 10, 2021|03/2020|-0.42|--|3.47M|--|2021-05-10|May 10, 2021|03/2021|-0.6|-0.6|3M|3.4M|2021-03-18|Mar 18, 2021|12/2020|-1.15|-1.79|3.2M|3.2M|2020-12-02|Dec 02, 2020|09/2020|-2.53|--|3.2M|--|2020-11-30|Nov 30, 2020|09/2019|-0.42|--|4.17M|--|2020-11-13|Nov 13, 2020|12/2019|-0.45|--|3.10M|-- 2021-12-04 10:12:49|03046|17355|/equities/team|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US8781551002|5400|Team Stock Price Today TISI Live Ticker - Investing.com|38.42M|38420000|1.240|874,797|-86.49%|1.15-13.84|1.18-1.33|1.31|30980014|1.93|-|858.2M|858200000|-5.34|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-1.01|-0.175|217.41M|246.87M|2021-08-04|Aug 04, 2021|06/2021|-0.48|-0.3062|238.87M|235.71M|2021-05-05|May 05, 2021|03/2021|-0.97|-0.594|194.62M|208.88M|2021-03-10|Mar 10, 2021|12/2020|-0.38|-0.105|207.3M|219.99M|2020-11-05|Nov 05, 2020|09/2020|-0.21|-0.184|219.09M|240.38M|2020-08-04|Aug 04, 2020|06/2020|-0.33|-0.56|189.3M|196.8M|2020-06-17|Jun 17, 2020|03/2020|-0.59|-0.52|236.84M|247.27M|2020-03-12|Mar 12, 2020|12/2019|-0.08|0.02|287.81M|297.07M 2021-12-04 10:12:53|03047|20885|/equities/nl-industries-inc|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US6291564077|2755|NL Industries Stock Price Today NL Live Ticker - Investing.com|289.4M|289400000|5.930|28,776|18.13%|4.42-8.5|5.81-6.09|6|48802734|1.15|7.22|136.73M|136730000|0.83|0.24|4.00%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.21|0.22|34.5M|--|2021-08-04|Aug 04, 2021|06/2021|0.26|0.21|36.3M|--|2021-05-05|May 05, 2021|03/2021|0.27|--|35.9M|--|2021-03-10|Mar 10, 2021|12/2020|0.09|0.09|30M|--|2020-11-04|Nov 04, 2020|09/2020|0.08|0.12|28.4M|--|2020-08-05|Aug 05, 2020|06/2020|0.09|0.2|23.8M|--|2020-05-06|May 06, 2020|03/2020|0.04|0.16|32.3M|--|2020-03-11|Mar 11, 2020|12/2019|0.13|0.11|29.6M|-- 2021-12-04 10:12:55|03048|16857|/equities/prime-acquisition|R2000VALUE||USD|Energy|Oil, Gas & Consumable Fuels|United States|US43114Q1058|25|Highpeak Energy Acquisition Corp Stock Price Today HPK Live Ticker - Investing.com|1.3B|1300000000|13.650|85,261|185.56%|5.18-21.82|13.39-13.97|13.86|95273677|1|94.18|133.03M|133030000|0.14|0.10|0.72%|Mar 14, 2022|2022-03-14||||||||||12|2021-11-08|Nov 08, 2021|09/2021|0.08|0.14|47.47M|44.9M|2021-08-09|Aug 09, 2021|06/2021|0.06|0.11|48.27M|45.6M|2021-06-02|Jun 02, 2021|03/2021|0.05|--|25.7M|--|2021-03-15|Mar 15, 2021|12/2020|-0.05|--|11.57M|--|2020-11-12|Nov 12, 2020|09/2020|-0.13|--|7.49M|--|2020-08-10|Aug 10, 2020|06/2020|-0|--|5.57M|--|2020-05-15|May 15, 2020|03/2020|-0.01|--|5.57M|--|2020-03-13|Mar 13, 2020|12/2019|-0.03|--|5.57M|-- 2021-12-04 10:12:59|03049|29712|/equities/valhi-inc|R2000VALUE||USD|Materials|Chemicals|United States|US9189052098|2784|Valhi Stock Price Today VHI Live Ticker - Investing.com|705.8M|705800000|24.96|13,059|32.2%|14.73-34.6|24.17-26.89|26.34|28277093|1.78|7.87|2.13B|2130000000|3.35|0.32|1.21%|Mar 11, 2022|2022-03-11||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1.36|1.44|578.9M|--|2021-08-05|Aug 05, 2021|06/2021|0.75|1.32|525.3M|--|2021-05-06|May 06, 2021|03/2021|0.52|--|509M|--|2021-03-11|Mar 11, 2021|12/2020|0.71|0.49|516.8M|--|2020-11-05|Nov 05, 2020|09/2020|0.54|0.57|458.6M|--|2020-08-06|Aug 06, 2020|06/2020|-0.32|0.84|415M|--|2020-05-07|May 07, 2020|03/2020|0.84|0.72|459.3M|--|2020-03-12|Mar 12, 2020|12/2019|0.36|0.04|414.1M|-- 2021-12-04 10:13:01|03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||USD|Healthcare|Biotechnology|United States|US85209E1091|21|Spruce Biosciences Inc Stock Price Today SPRB Live Ticker - Investing.com|54.67M|54670000|2.33|124,973|-92.27%|2.29-29.5|2.28-2.49|2.47|23463089|-|-|-|-|-1.79|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||7|2021-11-15|Nov 15, 2021|09/2021|-0.49|-0.5725|0.00|0.00|2021-08-10|Aug 10, 2021|06/2021|-0.5|-0.45|0.00|0.00|2021-05-12|May 12, 2021|03/2021|-0.42|-0.4233|0.00|0.00|2021-03-22|Mar 22, 2021|12/2020|-0.39|-0.5933|0.00|0.00|2020-11-18|Nov 18, 2020|09/2020|-0.1235|-0.51|0.00|0.00|2020-09-18|Sep 18, 2020|06/2019|-0.33|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-1.27|--|0.00|--| 2021-12-04 10:13:04|03051|1169333|/equities/home-point-capital|R2000VALUE||USD|Financial|Thrifts & Mortgage Finance|United States|US43734L1061|3500|Home Point Capital Inc Stock Price Today HMPT Live Ticker - Investing.com|503.69M|503690000|3.610|103,775|-|3.6-13.15|3.6-3.835|3.74|139527512|-|1.48|1.53B|1530000000|2.44|0.16|4.28%|Mar 10, 2022|2022-03-10||||||||||7|2021-11-04|Nov 04, 2021|09/2021|0.1079|0.0548|274.6M|174.98M|2021-08-11|Aug 11, 2021|06/2020|1.22|--|431.6M|--|2021-08-10|Aug 10, 2021|06/2021|-0.363|0.0743|84.4M|223.33M|2021-05-06|May 06, 2021|03/2021|0.52|0.5203|422M|394.58M|2021-03-11|Mar 11, 2021|12/2020|1.22|1.22|455M|455.04M|2021-01-22|Jan 22, 2021|09/2019|-0.33|--|296.1M|--|2020-12-02|Dec 02, 2020|09/2020|1.95|--|510.8M|--| 2021-12-04 10:13:07|03052|24437|/equities/compx-intl|R2000VALUE||USD|Industrials|Commercial Services & Supplies|United States|US20563P1012|513|CompX Stock Price Today CIX Live Ticker - Investing.com|267.34M|267340000|21.55|6,836|52.3%|13.67-25.98|21.55-22.12|21.9|12405657|0.43|17.34|136.73M|136730000|1.26|0.80|3.65%|Mar 02, 2022|2022-03-02||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.33|--|34.56M|--|2021-08-02|Aug 02, 2021|06/2021|0.37|--|36.25M|--|2021-05-04|May 04, 2021|03/2021|0.38|--|35.92M|--|2021-03-03|Mar 03, 2021|12/2020|0.18|--|30.00M|--|2020-11-04|Nov 04, 2020|09/2020|0.15|--|28.43M|--|2020-08-03|Aug 03, 2020|06/2020|0.17|--|23.80M|--|2020-05-05|May 05, 2020|03/2020|0.34|--|32.31M|--|2020-02-26|Feb 26, 2020|12/2019|0.26|--|29.6M|-- 2021-12-04 10:13:10|03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Germany|DE000A1EWWW0|54722|Adidas AG Stock Price Today ADSGn Live Ticker - Investing.com|47.48B|47480000000|247.82|609,248|-9.49%|246.95-336.25|246.95-259.85|247.82|191594855|0.69|36.90|21.64B|21640000000|8.01|3.00|1.02%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|2.34|2.46|5.75B|5.84B|2021-08-05|Aug 05, 2021|06/2021|1.93|1.58|5.08B|4.94B|2021-05-07|May 07, 2021|03/2021|2.6|1.96|5.27B|5.03B|2021-03-10|Mar 10, 2021|12/2020|0.68|0.6622|5.55B|5.46B|2020-11-10|Nov 10, 2020|09/2020|2.8|2.68|5.96B|5.92B|2020-08-06|Aug 06, 2020|06/2020|-1.45|-1.31|3.58B|3.28B|2020-04-27|Apr 27, 2020|03/2020|0.13|1.2|4.75B|4.82B|2020-03-11|Mar 11, 2020|12/2019|0.94|0.97|5.84B|5.88B 2021-12-04 10:13:15|03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||EUR|Financial|Insurance|Germany|DE0008404005|150269|Allianz Stock Price Today ALVG Live Ticker - Investing.com|80.47B|80470000000|197.02|936,298|-0.76%|182.52-223.5|197.02-201.8|197.02|408457873|1.15|9.81|167.65B|167650000000|20.73|9.60|4.72%|Feb 18, 2022|2022-02-18||||||||||34|2021-11-10|Nov 10, 2021|09/2021|5.01|4.61|34.4B|33.48B|2021-08-06|Aug 06, 2021|06/2021|5.22|4.1|34.3B|22B|2021-05-12|May 12, 2021|03/2021|6.2|4.71|41.4B|41.4B|2021-02-19|Feb 19, 2021|12/2020|4.39|4.51|35.6B|33.45B|2020-11-06|Nov 06, 2020|09/2020|4.89|3.82|31.4B|24.84B|2020-08-05|Aug 05, 2020|06/2020|3.68|3.75|30.9B|30.94B|2020-05-12|May 12, 2020|03/2020|3.21|3.83|42.6B|38.86B|2020-02-21|Feb 21, 2020|12/2019|4.44|4.17|35.5B|30.18B 2021-12-04 10:13:18|03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE000BASF111|110672|BASF SE Stock Price Today BASFn Live Ticker - Investing.com|53.49B|53490000000|58.240|2,805,187|-3.99%|57.06-72.88|58.195-59.59|58.24|918478694|1.3|30.01|74.73B|74730000000|2.12|3.30|5.19%|Feb 25, 2022|2022-02-25||||||||||32|2021-10-27|Oct 27, 2021|09/2021|1.56|1.5|19.67B|17.84B|2021-07-28|Jul 28, 2021|06/2021|2.03|1.79|19.75B|18.2B|2021-04-28|Apr 28, 2021|03/2021|2|1.98|19.4B|17.27B|2021-02-26|Feb 26, 2021|12/2020|1.1|0.7914|15.91B|15.14B|2020-10-27|Oct 27, 2020|09/2020|0.6|0.4031|13.81B|13.44B|2020-07-29|Jul 29, 2020|06/2020|0.25|-0.06|12.68B|12.31B|2020-04-30|Apr 30, 2020|03/2020|1.36|1.19|16.75B|15.15B|2020-02-28|Feb 28, 2020|12/2019|0.63|0.45|14.69B|14.94B 2021-12-04 10:13:21|03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||EUR|Healthcare|Pharmaceuticals|Germany|DE000BAY0017|99814|Bayer AG Stock Price Today BAYGn Live Ticker - Investing.com|43.42B|43420000000|44.20|2,712,472|-7.42%|44.01-57.73|44.01-45.19|44.2|982424082|1.28|-|42.96B|42960000000|-7.7|2.00|4.00%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.05|0.8806|9.78B|9.22B|2021-08-05|Aug 05, 2021|06/2021|1.61|1.54|10.85B|10.19B|2021-05-12|May 12, 2021|03/2021|2.59|2.37|12.33B|11.91B|2021-02-25|Feb 25, 2021|12/2020|1.32|1.26|10B|10.13B|2020-11-03|Nov 03, 2020|09/2020|0.81|1.01|8.51B|9.24B|2020-08-04|Aug 04, 2020|06/2020|1.59|1.54|10.05B|10.57B|2020-04-27|Apr 27, 2020|03/2020|2.67|2.52|12.85B|12.57B|2020-02-27|Feb 27, 2020|12/2019|1.29|1.24|10.75B|10.67B 2021-12-04 10:13:25|03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Staples|Personal Products|Germany|DE0005200000|20465|Beiersdorf AG Stock Price Today BEIG Live Ticker - Investing.com|19.87B|19870000000|87.620|332,421|-3.95%|81.86-108.05|87.59-88.95|87.62|226818984|0.36|32.70|7.45B|7450000000|2.95|0.70|0.73%|Mar 09, 2022|2022-03-09||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.21|1.21|1.89B|1.88B|2021-08-05|Aug 05, 2021|06/2021|1.53|1.53|1.93B|1.85B|2021-04-27|Apr 27, 2021|03/2021|1.53|1.53|1.95B|1.88B|2021-03-11|Mar 11, 2021|12/2020|1.47|--|1.78B|1.75B|2020-10-27|Oct 27, 2020|09/2020|--|--|1.79B|1.78B|2020-08-04|Aug 04, 2020|06/2020|1.26|1.54|1.54B|1.68B|2020-05-05|May 05, 2020|03/2020|--|--|1.91B|1.91B|2020-03-02|Mar 02, 2020|12/2019|1.36|--|1.93B|1.93B 2021-12-04 10:13:29|03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0005190003|120726|BMW ST Stock Price Today BMWG Live Ticker - Investing.com|57.59B|57590000000|87.300|1,314,227|17.51%|68.21-96.39|87.15-89.62|87.3|659684500|1.26|5.30|112.31B|112310000000|16.74|1.90|2.14%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|4.71|5.54|27.47B|25.75B|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28.58B|27.15B|2021-05-07|May 07, 2021|03/2021|4.26|3.78|26.78B|25.71B|2021-03-16|Mar 16, 2021|12/2020|2.53|2.53|29.48B|29.61B|2020-11-03|Nov 03, 2020|09/2020|2.71|1.97|26.28B|26.15B|2020-09-24|Sep 24, 2020|06/2020|-0.35|0.26|19.97B|21.53B|2020-05-05|May 05, 2020|03/2020|0.84|1.16|23.25B|20.73B|2020-03-19|Mar 19, 2020|12/2019|2.1|2.14|29.37B|27.33B 2021-12-04 10:13:33|03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||EUR|Industrials|Trading Companies & Distributors|Germany|DE000A1DAHH0|17321|Brenntag AG Stock Price Today BNRGn Live Ticker - Investing.com|11.69B|11690000000|75.680|371,646|22.46%|61.56-87.4|75.57-76.61|75.68|154500000|1.04|28.47|13.22B|13220000000|2.98|1.35|1.59%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.02|1.15|3.74B|3.38B|2021-08-10|Aug 10, 2021|06/2021|0.87|1.13|3.47B|3.28B|2021-05-11|May 11, 2021|03/2021|0.63|0.94|3.13B|3.29B|2021-03-10|Mar 10, 2021|12/2020|0.72|0.6351|2.88B|2.85B|2020-11-04|Nov 04, 2020|09/2020|0.76|0.816|2.88B|2.9B|2020-08-06|Aug 06, 2020|06/2020|0.8|0.71|2.82B|2.76B|2020-05-07|May 07, 2020|03/2020|0.74|0.69|3.21B|2.99B|2020-03-04|Mar 04, 2020|12/2019|0.7|0.67|3.13B|3.16B 2021-12-04 10:13:36|03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||EUR|Consumer Discretionary|Auto Components|Germany|DE0005439004|192495|Continental AG Stock Price Today CONG Live Ticker - Investing.com|18.43B|18430000000|92.16|555,893|-11%|89.73-118.65|92.04-97.37|92.16|200005983|1.46|56.07|35.86B|35860000000|1.88|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||34|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--|2021-11-10|Nov 10, 2021|09/2021|1.55|0.7463|8B|8.09B|2021-08-05|Aug 05, 2021|06/2021|2.43|1.16|9.91B|9.74B|2021-05-06|May 06, 2021|03/2021|2.24|1.65|10.26B|10.32B|2021-03-09|Mar 09, 2021|12/2020|0.86|0.6254|10.9B|10.93B|2020-11-12|Nov 12, 2020|09/2020|-3.6|0.4751|10.3B|10.38B|2020-08-18|Aug 18, 2020|06/2020|-3.7|-3.59|6.6B|6.43B|2020-06-01|Jun 01, 2020|03/2020|1.46|0.54|9.74B|9.66B 2021-12-04 10:13:38|03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE0006062144|17883|Covestro AG Stock Price Today 1COV Live Ticker - Investing.com|9.75B|9750000000|50.520|2,451|10.04%|45.79-63.1|50.52-51.78|51.7|193048951|1.12|6.01|14.57B|14570000000|8.43|1.30|2.56%|Feb 22, 2022|2022-02-22||||||||||24|2021-11-08|Nov 08, 2021|09/2021|2.44|2.25|4.3B|4.05B|2021-08-06|Aug 06, 2021|06/2021|2.32|2.32|3.96B|3.7B|2021-04-27|Apr 27, 2021|03/2021|2.03|2.02|3.31B|3.33B|2021-02-23|Feb 23, 2021|12/2020|1.68|1.64|3.01B|3.01B|2020-12-29|Dec 29, 2020|09/2020|0.98|0.9759|2.76B|2.76B|2020-07-23|Jul 23, 2020|06/2020|-0.28|-0.28|2.16B|2.22B|2020-04-29|Apr 29, 2020|03/2020|0.11|0.08|2.78B|2.79B|2020-02-19|Feb 19, 2020|12/2019|0.2|0.2|2.86B|2.87B 2021-12-04 10:13:43|03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0007100000|289282|DAIGn Daimler AG Stock - Investing.com|91.12B|91120000000|85.175|2,986,139|50.04%|54.82-91.63|84.92-87.28|85.175|1069837447|1.47|6.68|186.29B|186290000000|12.55|1.35|1.61%|Feb 03, 2022|2022-02-03||||||||||25|2021-10-29|Oct 29, 2021|09/2021|2.31|2.3|40.08B|38.69B|2021-07-21|Jul 21, 2021|06/2021|3.36|2.88|43.48B|42.17B|2021-04-23|Apr 23, 2021|03/2021|4.01|3.07|41.02B|40.45B|2021-02-18|Feb 18, 2021|12/2020|3.26|2.52|46.62B|45.79B|2020-10-23|Oct 23, 2020|09/2020|1.92|1.66|40.28B|40.86B|2020-07-23|Jul 23, 2020|06/2020|-1.87|-1.19|30.18B|27.83B|2020-04-29|Apr 29, 2020|03/2020|0.09|0.43|37.22B|34.18B|2020-02-11|Feb 11, 2020|12/2019|-0.1|0.94|47.13B|47.76B 2021-12-04 10:13:46|03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000A2E4K43|43838|Delivery Hero AG Stock Price Today DHER Live Ticker - Investing.com|25.7B|25700000000|102.45|483,910|3.21%|98.28-145.4|100.05-108.5|107.4|250817128|0.43|-|3.97B|3970000000|-8.65|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|--|1.79B|1.73B|2021-09-02|Sep 02, 2021|06/2021|-3.84|--|1.55B|1.55B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.36B|1,054M|2021-04-28|Apr 28, 2021|12/2020|-4.81|--|932.9M|905.5M|2020-10-28|Oct 28, 2020|09/2020|--|--|776.4M|742.00M|2020-07-28|Jul 28, 2020|06/2020|-2.2|--|612M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|515M|--|2020-02-26|Feb 26, 2020|12/2019|-2.58|--|483.3M|395.00M 2021-12-04 10:13:48|03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||EUR|Financial|Regional Banks|Germany|DE0005140008|101115|Deutsche Bank AG Stock DBKGn - Investing.com|22.18B|22180000000|10.740|9,748,220|10.14%|8.366-12.56|10.73-11.09|10.74|2065073131|1.17|13.72|15.69B|15690000000|0.87|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.2982|0.1836|6B|5.99B|2021-07-27|Jul 27, 2021|06/2021|0.2|0.335|6.21B|6.03B|2021-04-28|Apr 28, 2021|03/2021|0.47|0.3723|7.22B|6.62B|2021-02-03|Feb 03, 2021|12/2020|0.07|-0.0205|5.52B|5.5B|2020-10-28|Oct 28, 2020|09/2020|0.13|0.0327|5.94B|5.63B|2020-07-29|Jul 29, 2020|06/2020|0.1289|0.16|6.29B|6.13B|2020-04-29|Apr 29, 2020|03/2020|0.02|-0.04|6.35B|6.02B|2020-01-30|Jan 30, 2020|12/2019|-0.105|-0.2|5.35B|5.25B 2021-12-04 10:13:51|03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||EUR|Financial|Capital Markets|Germany|DE0005810055|6881|Deutsche Boerse Stock Price Today DB1Gn Live Ticker - Investing.com|25.22B|25220000000|137.430|374,646|-0.38%|130.1-152.65|136.975-140.33|137.43|183521257|0.62|24.94|4.29B|4290000000|5.91|3.00|2.04%|Feb 09, 2022|2022-02-09||||||||||22|2021-10-19|Oct 19, 2021|09/2021|1.74|1.6|837.9M|861.33M|2021-07-26|Jul 26, 2021|06/2021|1.79|1.62|881.7M|879.15M|2021-04-20|Apr 20, 2021|03/2021|1.81|1.62|855.1M|845.57M|2021-02-11|Feb 11, 2021|12/2020|1.51|1.42|814M|791.18M|2020-10-27|Oct 27, 2020|09/2020|1.38|1.36|707.5M|719.09M|2020-07-28|Jul 28, 2020|06/2020|1.57|1.59|777.5M|770.69M|2020-04-30|Apr 30, 2020|03/2020|2.11|2.09|914.8M|887.69M|2020-02-16|Feb 16, 2020|12/2019|1.32|1.28|756.6M|741.25M 2021-12-04 10:13:54|03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||EUR|Industrials|Air Freight & Logistics|Germany|DE0005552004|580612|Deutsche Post AG Stock Price Today DPWGn Live Ticker - Investing.com|63.45B|63450000000|51.815|2,835,128|28%|38.64-61.38|51.685-52.375|51.815|1224639489|0.93|18.74|77.49B|77490000000|3.05|1.35|2.27%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.87|0.8415|20.04B|17.91B|2021-08-05|Aug 05, 2021|06/2021|1.02|0.955|19.47B|18.81B|2021-05-05|May 05, 2021|03/2021|0.94|0.9445|18.86B|17.67B|2021-03-09|Mar 09, 2021|12/2020|1.08|0.8791|19.12B|18.42B|2020-11-11|Nov 11, 2020|09/2020|0.67|0.6442|16.24B|15.98B|2020-08-05|Aug 05, 2020|06/2020|0.42|0.43|15.96B|15.47B|2020-06-04|Jun 04, 2020|03/2020|0.24|0.46|15.49B|15.23B|2020-03-10|Mar 10, 2020|12/2019|0.7|0.69|16.96B|17.14B 2021-12-04 10:13:58|03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE0005557508|216265|Deutsche Telekom AG Stock Price Today DTEGn Live Ticker - Investing.com|73.33B|73330000000|15.459|9,442,401|2.79%|14.525-18.918|15.432-15.744|15.459|4743456293|0.82|14.94|107.48B|107480000000|1.12|0.60|3.59%|Feb 24, 2022|2022-02-24||||||||||23|2021-11-12|Nov 12, 2021|09/2021|0.27|0.2991|26.88B|26.71B|2021-08-12|Aug 12, 2021|06/2021|0.45|0.3945|26.59B|26.2B|2021-05-12|May 12, 2021|03/2021|0.25|0.2739|26.39B|27.21B|2021-02-26|Feb 26, 2021|12/2020|0.3482|0.35|27.62B|27.87B|2020-11-11|Nov 11, 2020|09/2020|0.32|0.2989|26.39B|26.29B|2020-08-13|Aug 13, 2020|06/2020|0.27|0.32|27.04B|23.86B|2020-05-14|May 14, 2020|03/2020|0.27|0.27|19.94B|20.16B|2020-02-19|Feb 19, 2020|12/2019|0.2121|0.2|21.36B|21.05B 2021-12-04 10:14:01|03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Utilities|Multi-Utilities|Germany|DE000ENAG999|76086|E.ON SE Stock Price Today EONGn Live Ticker - Investing.com|28.06B|28060000000|10.760|6,827,224|19.61%|8.27-11.428|10.662-10.9|10.76|2607369233|0.44|9.09|65.72B|65720000000|1.21|0.47|4.27%|Mar 16, 2022|2022-03-16||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.47|0.1091|15.05B|17.08B|2021-08-11|Aug 11, 2021|06/2021|0.67|0.1|14.64B|13.85B|2021-05-11|May 11, 2021|03/2021|0.31|0.31|18.4B|18.98B|2021-03-24|Mar 24, 2021|12/2020|0.2|0.19|17.63B|31.34B|2020-11-11|Nov 11, 2020|09/2020|0.0533|0.0843|12.81B|15.36B|2020-08-20|Aug 20, 2020|06/2020|0.1005|0.09|12.84B|12.13B|2020-06-04|Jun 04, 2020|03/2020|0.27|0.29|17.67B|16.25B|2020-03-23|Mar 23, 2020|12/2019|0.05|0.16|17.97B|61.43B 2021-12-04 10:14:04|03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||EUR|Healthcare|Health Care Providers & Services|Germany|DE0005785802|123528|Fresenius ST Stock Price Today FMEG Live Ticker - Investing.com|15.79B|15790000000|53.900|595,900|-21.52%|52.12-71.14|53.33-54.43|53.9|292994209|0.93|17.28|17.37B|17370000000|3.41|1.34|2.28%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.94|0.9423|4.44B|4.52B|2021-07-30|Jul 30, 2021|06/2021|0.76|0.7957|4.32B|4.38B|2021-05-06|May 06, 2021|03/2021|0.85|0.787|4.21B|4.21B|2021-02-23|Feb 23, 2021|12/2020|1.27|1.25|4.4B|4.62B|2020-10-29|Oct 29, 2020|09/2020|1.21|1.14|4.41B|4.52B|2020-07-30|Jul 30, 2020|06/2020|1.2|1.09|4.56B|4.6B|2020-05-27|May 27, 2020|03/2020|0.95|0.89|4.49B|4.47B|2020-02-19|Feb 19, 2020|12/2019|1.36|1.18|4.55B|4.54B 2021-12-04 10:14:07|03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||EUR|Healthcare|Health Care Providers & Services|Germany|DE0005785604|314852|Fresenius SE Stock Price Today FREG Live Ticker - Investing.com|18.61B|18610000000|33.325|1,385,785|-10.73%|32.94-47.595|33.305-34.115|33.325|558454143|1.16|12.77|36.86B|36860000000|3.13|0.88|2.20%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-19|Nov 19, 2021|09/2021|0.78|0.7649|9.32B|9.27B|2021-07-29|Jul 29, 2021|06/2021|0.85|0.8062|9.25B|9.07B|2021-05-07|May 07, 2021|03/2021|0.78|0.7748|8.98B|8.95B|2021-02-22|Feb 22, 2021|12/2020|0.88|0.8426|9.3B|9.1B|2020-10-28|Oct 28, 2020|09/2020|0.77|0.77|8.92B|8.95B|2020-07-30|Jul 30, 2020|06/2020|0.74|0.74|8.92B|9B|2020-05-05|May 05, 2020|03/2020|0.83|0.76|9.14B|8.95B|2020-02-18|Feb 18, 2020|12/2019|0.92|0.93|9.31B|9.31B 2021-12-04 10:14:11|03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Materials|Construction Materials|Germany|DE0006047004|53327|Heidelbergcement AG Stock Price Today HEIG Live Ticker - Investing.com|11.62B|11620000000|59.970|780,087|-0.28%|57.2-81.04|59.92-61.17|59.97|193760149|1.35|7.35|18.29B|18290000000|9.07|2.20|3.30%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.49|2.64|5.06B|5.04B|2021-07-28|Jul 28, 2021|06/2021|2.51|2.5|4.98B|4.98B|2021-05-04|May 04, 2021|03/2021|1.13|0.87|3.96B|3.9B|2021-03-17|Mar 17, 2021|12/2020|1.81|1.89|4.47B|4.51B|2020-11-05|Nov 05, 2020|09/2020|2.46|2.28|4.89B|4.88B|2020-07-30|Jul 30, 2020|06/2020|2.15|1.37|4.32B|4.12B|2020-05-07|May 07, 2020|03/2020|0.6|-0.36|3.93B|3.96B|2020-03-18|Mar 18, 2020|12/2019|1.44|1.71|4.58B|4.62B 2021-12-04 10:14:14|03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Staples|Food & Staples Retailing|Germany|DE000A161408|6432|HelloFresh SE Stock Price Today HFGG Live Ticker - Investing.com|14.54B|14540000000|83.72|817,532|79.27%|46.84-97.5|83.5-86.4|85|173635527|0.13|44.07|5.52B|5520000000|1.9|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-19|Nov 19, 2021|09/2021|0.13|--|1.42B|1.33B|2021-08-08|Aug 08, 2021|06/2021|0.46|--|1.56B|1.46B|2021-05-04|May 04, 2021|03/2021|0.59|--|1.44B|1.31B|2021-03-02|Mar 02, 2021|12/2020|0.91|--|1.11B|1.05B|2020-11-03|Nov 03, 2020|09/2020|0.63|--|970.2M|879.6M|2020-08-11|Aug 11, 2020|06/2020|0.63|--|972.1M|814.63M|2020-05-05|May 05, 2020|03/2020|0.24|0.34|699.1M|699.1M|2020-03-03|Mar 03, 2020|12/2019|0.11|0.06|511.8M|512.2M 2021-12-04 10:14:17|03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||EUR|Consumer Staples|Household Products|Germany|DE0006048432|52750|Henkel VZO Stock Price Today HNKG_p Live Ticker - Investing.com|30.54B|30540000000|70.36|552,933|-20.71%|69.36-99.5|70.36-71.3|70.36|434032009|0.64|20.84|19.69B|19690000000|3.62|1.85|2.45%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.14|5.09B|5.08B|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4.96B|5.01B|2021-05-06|May 06, 2021|03/2021|1.22|1.27|4.97B|4.86B|2021-03-03|Mar 03, 2021|12/2020|0.8736|0.8214|4.77B|4.75B|2020-12-04|Dec 04, 2020|09/2020|1.48|1.32|5B|4.92B|2020-08-18|Aug 18, 2020|03/2020|1.29|1.18|4.93B|4.93B|2020-08-05|Aug 05, 2020|06/2020|0.5529|0.9|4.56B|4.56B|2020-03-05|Mar 05, 2020|12/2019|1.23|1.26|4.95B|4.96B 2021-12-04 10:14:21|03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE0006231004|50280|Infineon AG Stock Price Today IFXGn Live Ticker - Investing.com|52.03B|52030000000|39.980|4,130,028|39.16%|28.55-43.845|39.89-40.91|39.98|1301375535|1.39|68.83|11.06B|11060000000|0.61|0.27|0.67%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.41|0.3126|3.01B|2.94B|2021-08-03|Aug 03, 2021|06/2021|0.27|0.2792|2.72B|2.78B|2021-05-04|May 04, 2021|03/2021|0.24|0.2538|2.7B|2.69B|2021-02-04|Feb 04, 2021|12/2020|0.28|0.2242|2.63B|2.57B|2020-11-09|Nov 09, 2020|09/2020|0.2|0.1807|2.49B|2.49B|2020-08-04|Aug 04, 2020|06/2020|0.13|0.05|2.17B|2.07B|2020-05-04|May 04, 2020|03/2020|0.13|0.17|1.99B|1.98B|2020-02-05|Feb 05, 2020|12/2019|0.17|0.15|1.92B|1.93B 2021-12-04 10:14:24|03075|1097708|/equities/linde-plc|STOXX600/DAX||EUR|Materials|Chemicals|Germany|IE00BZ12WP82|72159|Linde PLC Stock Price Today LINI Live Ticker - Investing.com|145.08B|145080000000|284.295|729,749|38.21%|199.35-297.2|283.295-289.295|284.295|510329193|-|-|26.31B|26310000000|-|3.65|1.25%|Feb 17, 2022|2022-02-17||||||||||21|2021-10-28|Oct 28, 2021|09/2021|2.34|2.28|6.57B|6.42B|2021-08-04|Aug 04, 2021|06/2021|2.28|2.12|6.4B|6.16B|2021-05-06|May 06, 2021|03/2021|2.06|1.89|6.01B|5.87B|2021-02-05|Feb 05, 2021|12/2020|1.91|1.8|6.05B|5.89B|2020-11-05|Nov 05, 2020|09/2020|1.82|1.67|5.8B|5.68B|2020-07-30|Jul 30, 2020|06/2020|1.61|1.47|5.41B|5.6B|2020-05-07|May 07, 2020|03/2020|1.75|1.7|6.25B|6.33B|2020-02-13|Feb 13, 2020|12/2019|1.74|1.66|6.52B|6.34B 2021-12-04 10:14:29|03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Pharmaceuticals|Germany|DE0006599905|59308|Merck Stock Price Today MRCG Live Ticker - Investing.com|92.69B|92690000000|213.20|340,471|55.17%|126.6-226.7|211.25-218.5|213.2|434777879|0.54|32.86|19.07B|19070000000|6.28|1.40|0.68%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-11|Nov 11, 2021|09/2021|2.24|2.24|4.97B|4.97B|2021-08-05|Aug 05, 2021|06/2021|2.24|2.09|4.87B|4.75B|2021-05-12|May 12, 2021|03/2021|2.18|1.81|4.63B|4.56B|2021-03-03|Mar 03, 2021|12/2020|1.56|1.57|4.6B|4.51B|2020-11-12|Nov 12, 2020|09/2020|2.34|2.25|4.45B|4.41B|2020-07-29|Jul 29, 2020|06/2020|1.3|1.34|4.12B|4.11B|2020-05-12|May 12, 2020|03/2020|1.5|1.42|4.37B|4.17B|2020-03-05|Mar 05, 2020|12/2019|1.54|1.53|4.38B|4.37B 2021-12-04 10:14:32|03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||EUR|Industrials|Aerospace & Defense|Germany|DE000A0D9PT0|10210|MTU Aero Stock Price Today MTXGn Live Ticker - Investing.com|8.66B|8660000000|162.40|241,610|-23.25%|161.55-224.9|162.15-169.32|162.4|53318661|1.33|86.27|4.84B|4840000000|2.17|1.25|0.67%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.58|1.48|1B|1.05B|2021-07-31|Jul 31, 2021|06/2021|1.44|1.44|1.02B|1.02B|2021-04-30|Apr 30, 2021|03/2021|1.08|1.07|989M|976.81M|2021-02-18|Feb 18, 2021|12/2020|0.625|1.27|1.02B|1.07B|2020-10-28|Oct 28, 2020|09/2020|1.01|1.2|907.8M|882.38M|2020-08-02|Aug 02, 2020|06/2020|0.63|0.54|776M|751.46M|2020-04-30|Apr 30, 2020|03/2020|2.1|2.41|1.27B|1.24B|2020-02-20|Feb 20, 2020|12/2019|2.8|2.79|1.23B|1.31B 2021-12-04 10:14:36|03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Financial|Insurance|Germany|DE0008430026|39341|Muench. Rueckvers. Stock Price Today MUVGn Live Ticker - Investing.com|34.3B|34300000000|244.80|316,440|1.41%|215.25-269.3|244.3-248.23|244.8|140098931|0.97|17.30|69.04B|69040000000|15.05|9.80|3.76%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-09|Nov 09, 2021|09/2021|2.61|2.61|15.48B|15.23B|2021-08-10|Aug 10, 2021|06/2021|7.89|5.7|14.64B|10.73B|2021-05-06|May 06, 2021|03/2021|4.24|3.49|14.55B|14.86B|2021-02-26|Feb 26, 2021|12/2020|1.48|1.43|13.63B|12.98B|2020-11-27|Nov 27, 2020|09/2020|1.44|1.17|14.15B|14.32B|2020-08-07|Aug 07, 2020|06/2020|4.14|3.43|12.83B|12.28B|2020-05-08|May 08, 2020|03/2020|1.57|1.37|9.24B|13.5B|2020-04-20|Apr 20, 2020|12/2019|1.52|1.52|12.54B|12.54B 2021-12-04 10:14:40|03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE000PAH0038|888|Porsche Stock Price Today PSHG_p Live Ticker - Investing.com|22.64B|22640000000|73.920|564,529|33.57%|53.18-102|73.74-75.47|73.92|306250000|1.47|4.94|9.96B|9960000000|17.68|2.21|2.62%|Mar 21, 2022|2022-03-21||||||||||32|2021-11-09|Nov 09, 2021|09/2021|10.79|--|3.37B|--|2021-08-10|Aug 10, 2021|06/2021|8.05|4.28|2.57B|53.50M|2021-05-19|May 19, 2021|03/2021|3.25|--|24M|--|2021-03-22|Mar 22, 2021|12/2020|9.63|5.15|3.00B|66.00M|2020-11-11|Nov 11, 2020|09/2020|2.5|--|25.00M|--|2020-08-06|Aug 06, 2020|06/2020|-1.07|6.11|50.00M|51.50M|2020-05-13|May 13, 2020|03/2020|0.32|--|26M|--|2020-03-23|Mar 23, 2020|12/2019|6.62|6.91|64.00M|51.50M 2021-12-04 10:14:43|03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Germany|DE0006969603|14300|Puma SE Stock Price Today PUMG Live Ticker - Investing.com|15.55B|15550000000|103.95|316,697|19.26%|78.72-115.4|103.58-106.55|103.95|149583859|0.6|51.75|6.56B|6560000000|1.98|0.16|0.16%|Feb 23, 2022|2022-02-23||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.96|0.8516|1.9B|1.79B|2021-07-29|Jul 29, 2021|06/2021|0.33|0.3551|1.59B|1.5B|2021-04-28|Apr 28, 2021|03/2021|0.73|0.5882|1.55B|1.47B|2021-02-24|Feb 24, 2021|12/2020|0.16|0.1766|1.52B|1.51B|2020-10-28|Oct 28, 2020|09/2020|0.76|0.7166|1.58B|1.55B|2020-07-29|Jul 29, 2020|06/2020|-0.64|-0.64|831.1M|818.55M|2020-05-12|May 12, 2020|03/2020|0.24|0.25|1.3B|1.29B|2020-02-19|Feb 19, 2020|12/2019|0.12|0.09|1.48B|1.43B 2021-12-04 10:14:46|03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Life Sciences Tools & Services|Germany|NL0012169213|6000|Qiagen Stock Price Today QIA Live Ticker - Investing.com|10.86B|10860000000|47.845|694,495|21.68%|37.38-51.56|47.61-48.665|47.845|227025140|0.06|26.90|1.98B|1980000000|1.78|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.5024|0.4588|463.38M|425.52M|2021-07-29|Jul 29, 2021|06/2021|0.565|0.5516|478.41M|475.6M|2021-05-03|May 03, 2021|03/2021|0.5485|0.5252|471.41M|464.11M|2021-02-09|Feb 09, 2021|12/2020|0.5606|0.535|470.88M|455.02M|2020-10-27|Oct 27, 2020|09/2020|0.4902|0.4774|408.86M|392.83M|2020-08-04|Aug 04, 2020|06/2020|0.4629|0.44|373.07M|388.54M|2020-05-06|May 06, 2020|03/2020|0.3155|0.24|345.26M|313.59M|2020-02-04|Feb 04, 2020|12/2019|0.4363|0.4|375.84M|367.8M 2021-12-04 10:14:50|03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||EUR|Utilities|Multi-Utilities|Germany|DE0007037129|18902|RWE AG ST Stock Price Today RWEG Live Ticker - Investing.com|23.33B|23330000000|34.520|2,447,048|-0.8%|28.39-38.65|34.205-34.805|34.52|675927789|0.65|17.29|17.55B|17550000000|1.89|0.85|2.61%|Mar 15, 2022|2022-03-15||||||||||34|2021-11-11|Nov 11, 2021|09/2021|2.03|0.1157|4.86B|4.64B|2021-11-10|Nov 10, 2021|09/2022|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.8|0.3538|3.79B|3.34B|2021-05-12|May 12, 2021|03/2021|0.5|0.52|4.78B|2.52B|2021-04-15|Apr 15, 2021|12/2020|0.7|0.44|4.30B|34.2B|2020-11-12|Nov 12, 2020|09/2020|0.64|-0.01|2.92B|2.67B|2020-08-09|Aug 09, 2020|06/2020|0.46|0.13|2.72B|1.57B|2020-05-13|May 13, 2020|03/2020|0.98|0.98|21.72B|13.13B 2021-12-04 10:14:53|03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||EUR|Information Technology|Software|Germany|DE0007164600|105015|SAP AG Stock Price Today SAPG Live Ticker - Investing.com|134.2B|134200000000|113.770|1,948,646|12.76%|98.69-129.74|113.43-115.65|113.77|1179579340|0.91|26.68|27.4B|27400000000|4.55|1.85|1.49%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-21|Oct 21, 2021|09/2021|1.74|1.46|6.85B|6.78B|2021-07-21|Jul 21, 2021|06/2021|1.75|1.21|6.67B|6.69B|2021-04-22|Apr 22, 2021|03/2021|1.4|1.04|6.35B|6.33B|2021-01-29|Jan 29, 2021|12/2020|1.69|1.6|7.54B|7.48B|2020-10-26|Oct 26, 2020|09/2020|1.32|1.3|6.54B|6.86B|2020-07-27|Jul 27, 2020|06/2020|1.17|1.12|6.74B|6.72B|2020-04-21|Apr 21, 2020|03/2020|0.85|0.93|6.52B|6.51B|2020-01-28|Jan 28, 2020|12/2019|1.82|1.73|8.05B|8.09B 2021-12-04 10:14:57|03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE0007165631|12952|Sartorius AG VZO Stock Price Today SATG_p Live Ticker - Investing.com|39.16B|39160000000|572.400|67,031|58.21%|332-631.6|569.2-595.6|571|68415862|0.15|89.96|3.18B|3180000000|5.45|0.70|0.14%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897.7M|897.66M|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838.1M|838.13M|2021-04-21|Apr 21, 2021|03/2021|1.77|1.57|791.1M|722.63M|2021-01-27|Jan 27, 2021|12/2020|1.29|1.29|655.7M|655.76M|2020-10-20|Oct 20, 2020|09/2020|1.27|1.27|623.2M|623.2M|2020-07-21|Jul 21, 2020|06/2020|0.9972|0.99|546.9M|546.9M|2020-04-21|Apr 21, 2020|03/2020|0.83|0.81|509.9M|485.26M|2020-01-28|Jan 28, 2020|12/2019|0.82|0.86|471.2M|470.61M 2021-12-04 10:15:00|03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||EUR|Industrials|Industrial Conglomerates|Germany|DE0007236101|303000|Siemens AG Stock Price Today SIEGn Live Ticker - Investing.com|117.37B|117370000000|146.30|1,466,180|30.72%|111.36-156.98|146.02-150.1|146.3|802235209|1.09|24.32|62.27B|62270000000|6.04|3.50|2.38%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.43|1.47|17.44B|16.77B|2021-08-05|Aug 05, 2021|06/2021|1.54|1.28|16.09B|14.96B|2021-05-07|May 07, 2021|03/2021|2.79|1.85|14.67B|14.16B|2021-02-03|Feb 03, 2021|12/2020|1.67|1.17|14.07B|13.31B|2020-11-12|Nov 12, 2020|09/2020|2.17|1.94|15.31B|14.83B|2020-08-06|Aug 06, 2020|06/2020|1.01|0.47|13.49B|12.59B|2020-05-08|May 08, 2020|03/2020|1.05|0.99|14.23B|20.63B|2020-02-05|Feb 05, 2020|12/2019|1.18|1.34|20.32B|20.66B 2021-12-04 10:15:02|03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Electrical Equipment|Germany|DE000ENER6Y0|91000|Siemens Energy AG Stock Price Today ENR1n Live Ticker - Investing.com|16.22B|16220000000|22.86|2,371,134|-6.69%|21.26-34.48|22.75-23.6|23.2|709711697|-|-|28.48B|28480000000|-0.63|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||10|2021-11-10|Nov 10, 2021|09/2021|-0.15|-0.0746|8.2B|8.2B|2021-08-04|Aug 04, 2021|06/2021|0.0503|0.1878|7.26B|7.26B|2021-05-05|May 05, 2021|03/2020|-0.14|--|6.78B|--|2021-05-05|May 05, 2021|03/2021|0.0986|0.2103|6.48B|6.48B|2021-03-03|Mar 03, 2021|12/2020|0.21|0.2177|6.54B|6.54B|2021-02-02|Feb 02, 2021|12/2019|-0.2|--|6.37B|--|2020-12-02|Dec 02, 2020|09/2020|-0.315|-0.38|7.63B|7.63B|2020-09-07|Sep 07, 2020|06/2019|0.15|--|20.50B|-- 2021-12-04 10:15:08|03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE000SHL1006|66100|Siemens Healthineers AG Stock Price Today SHLG Live Ticker - Investing.com|71.55B|71550000000|63.78|807,025|60.49%|39.78-67.5|63.62-65.62|64.02|1121767965|0.37|40.64|18B|18000000000|1.57|0.80|1.25%|Feb 03, 2022|2022-02-03||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.53|0.585|5.16B|4.89B|2021-07-29|Jul 29, 2021|06/2021|0.56|0.4864|5B|4.49B|2021-05-03|May 03, 2021|03/2021|0.44|0.4608|3.97B|3.89B|2021-01-31|Jan 31, 2021|12/2020|0.49|0.4132|3.87B|3.71B|2020-11-01|Nov 01, 2020|09/2020|0.42|0.4403|3.88B|3.9B|2020-08-01|Aug 01, 2020|06/2020|0.27|0.27|3.31B|3.36B|2020-05-26|May 26, 2020|03/2020|0.41|0.42|3.69B|3.66B|2020-02-03|Feb 03, 2020|12/2019|0.3|0.39|3.59B|3.58B 2021-12-04 10:15:11|03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||EUR|Materials|Chemicals|Germany|DE000SYM9999|10812|Symrise AG Stock Price Today SY1G Live Ticker - Investing.com|18.33B|18330000000|124.350|305,551|20.67%|95.88-132.65|124.325-126.625|124.35|147380810|0.54|48.30|3.61B|3610000000|2.43|0.97|0.83%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.71|0.64|975M|967.9M|2021-08-05|Aug 05, 2021|06/2021|1.42|0.7|958.15M|958.1M|2021-04-28|Apr 28, 2021|03/2021|0.61|0.68|950M|927.64M|2021-03-09|Mar 09, 2021|12/2020|1.23|0.825|818M|818M|2020-11-02|Nov 02, 2020|09/2020|0.62|0.63|882M|897.93M|2020-07-20|Jul 20, 2020|06/2020|0.64|0.71|904.05M|904.33M|2020-04-28|Apr 28, 2020|03/2020|0.57|0.7|917.1M|935.48M|2020-03-10|Mar 10, 2020|12/2019|1.08|0.73|856.85M|846M 2021-12-04 10:15:14|03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0007664039|645318|Volkswagen AG VZO Stock Price Today VOWG_p Live Ticker - Investing.com|82.57B|82570000000|164.72|1,151,228|12.76%|139.64-252.2|164.23-169.69|164.72|501295263|1.42|5.79|254B|254000000000|35.19|4.86|2.63%|Mar 15, 2022|2022-03-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56.93B|55.55B|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67.29B|61.13B|2021-05-05|May 05, 2021|03/2021|6.45|7.02|62.38B|61.14B|2021-03-16|Mar 16, 2021|12/2020|13.89|13.88|67.4B|67.4B|2020-10-27|Oct 27, 2020|09/2020|5.17|3.98|59.36B|58.68B|2020-07-28|Jul 28, 2020|06/2020|-3.23|-3.69|41.08B|41.19B|2020-04-29|Apr 29, 2020|03/2020|0.78|0.64|55.05B|54.01B|2020-03-17|Mar 17, 2020|12/2019|5.38|5.71|66.02B|60.85B 2021-12-04 10:15:16|03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||EUR|Real Estate|Real Estate Management & Development|Germany|DE000A1ML7J1|16051|Vonovia SE Stock Price Today VNAn Live Ticker - Investing.com|28.98B|28980000000|50.38|4,463|-4.34%|45.89-56.98|49.8-50.7|49.67|575257327|0.41|5.86|10.41B|10410000000|8.54|1.58|3.16%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.6464|0.6059|592.2M|596.77M|2021-08-06|Aug 06, 2021|06/2021|0.6463|0.6813|589.5M|589.5M|2021-05-04|May 04, 2021|03/2021|0.5867|0.5849|581.95M|581.95M|2021-03-02|Mar 02, 2021|12/2020|0.5227|0.5227|579M|570.94M|2020-11-04|Nov 04, 2020|09/2020|0.5794|0.5808|574M|573.57M|2020-09-24|Sep 24, 2020|06/2020|2.51|0.61|570.2M|570.2M|2020-05-04|May 04, 2020|03/2020|0.36|0.6|564M|556.78M|2020-03-05|Mar 05, 2020|12/2019|0.55|0.55|547.95M|544.29M 2021-12-04 10:15:20|03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000ZAL1111|16619|Zalando SE Stock Price Today ZALG Live Ticker - Investing.com|18.76B|18760000000|74.72|804,465|-6.67%|73.6-105.9|74.25-76.48|74.72|251017195|1.09|63.69|9.83B|9830000000|1.31|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||28|2021-11-03|Nov 03, 2021|09/2021|-0.03|-0.0306|2.28B|2.29B|2021-08-05|Aug 05, 2021|06/2021|0.45|0.4272|2.73B|2.73B|2021-05-06|May 06, 2021|03/2021|0.14|0.0839|2.24B|2.15B|2021-03-16|Mar 16, 2021|12/2020|0.9|0.4485|2.57B|2.54B|2020-11-04|Nov 04, 2020|09/2020|0.23|0.1853|1.85B|1.86B|2020-08-05|Aug 05, 2020|06/2020|0.47|0.42|2.03B|2.01B|2020-05-04|May 04, 2020|03/2020|-0.35|-0.23|1.52B|1.51B|2020-02-27|Feb 27, 2020|12/2019|0.33|0.33|1.99B|1.98B 2021-12-04 10:15:26|03092|19756|/equities/3u-holding-ag|DAXCLASSIC||EUR|Industrials|Industrial Conglomerates|Germany|DE0005167902|227|3U Holding AG Stock Price Today UUUG Live Ticker - Investing.com|146.55M|146550000|4.150|21,215|83.63%|2.04-4.78|4.07-4.22|4.29|35314016|0.65|45.11|80M|80000000|0.09|0.05|1.20%|Apr 11, 2022|2022-04-11||||||||||22|2021-11-10|Nov 10, 2021|09/2021|-0.02|--|13.15M|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|13.2M|--|2021-05-12|May 12, 2021|03/2021|0.05|--|14.1M|--|2021-03-10|Mar 10, 2021|12/2020|0.07|--|16.6M|--|2020-11-11|Nov 11, 2020|09/2020|-0|--|14.1M|14.1M|2020-08-12|Aug 12, 2020|06/2020|0.02|--|14.4M|14.6M|2020-05-13|May 13, 2020|03/2020|0.02|--|16M|--|2020-03-25|Mar 25, 2020|12/2019|0.16|--|19.81M|-- 2021-12-04 10:15:29|03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Thrifts & Mortgage Finance|Germany|DE0005408116|3115|Aareal Bank AG Stock Price Today ARLG Live Ticker - Investing.com|1.76B|1760000000|29.360|338,169|37.2%|17.86-29.9|29.02-29.36|29.04|59857221|1.53|-|429M|429000000|-0.58|1.50|5.32%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.38|--|214M|213M|2021-08-12|Aug 12, 2021|06/2021|0.27|0.36|197M|197M|2021-05-11|May 11, 2021|03/2021|0.26|0.52|189M|198.5M|2021-02-24|Feb 24, 2021|12/2020|-1.55|-1.48|196M|192M|2020-11-12|Nov 12, 2020|09/2020|-0.055|0.02|186M|191M|2020-08-13|Aug 13, 2020|06/2020|0.08|0.35|164M|170.67M|2020-05-12|May 12, 2020|03/2020|0.04|0.04|198M|190.5M|2020-02-26|Feb 26, 2020|12/2019|0.64|0.55|215M|215M 2021-12-04 10:15:31|03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000A3CNK42|1014|ABOUT YOU Holding AG Stock Price Today YOUG Live Ticker - Investing.com|4.6B|4600000000|23.00|111,919|-|17.3-26.98|22.4-23.4|22.6|186153487|-|-|1.59B|1590000000|-0.41|N/A|N/A|May 24, 2022|2022-05-24||||||||||4|2021-11-09|Nov 09, 2021|08/2021|-0.1053|-0.0681|395.6M|396.71M|2021-07-28|Jul 28, 2021|05/2021|-0.0638|-0.1151|422.1M|413.21M|2021-07-22|Jul 22, 2021|05/2020|-0.08|--|255.1M|--|2021-06-10|Jun 10, 2021|02/2021|-0.35|--|1.17B|--|||| 2021-12-04 10:15:34|03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||EUR|Real Estate|Real Estate Management & Development|Germany|DE000A0KFKB3|101|Accentro Real Estate AG Xetra Stock Price Today A4Y Live Ticker - Investing.com|215.71M|215710000|6.700|4,065|-25.14%|6-9.2|6.7-6.85|6.8|32437934|0.28|5.76|185.26M|185260000|1.16|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||20|2021-11-09|Nov 09, 2021|09/2021|0.15|--|52.35M|52.4M|2021-08-10|Aug 10, 2021|06/2021|0.2|--|36.7M|41.05M|2021-05-11|May 11, 2021|03/2021|-0.09|--|27.59M|--|2021-03-30|Mar 30, 2021|12/2020|0.88|--|59.9M|76.20M|2020-11-12|Nov 12, 2020|09/2020|-0.01|-0.01|27.9M|27.9M|2020-08-13|Aug 13, 2020|06/2020|-0.115|-0.11|22.5M|--|2020-05-29|May 29, 2020|03/2020|-0.24|--|14.9M|14.9M|2020-03-26|Mar 26, 2020|12/2019|0.41|--|69.89M|-- 2021-12-04 10:15:38|03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||EUR|Communication Services|Media|Germany|NL0000238145|231|AD Pepper Media Stock Price Today APME Live Ticker - Investing.com|100.51M|100510000|4.880|10,754|2.52%|4.56-6.96|4.88-5.06|5.08|20596189|0.54|41.69|114.95M|114950000|0.12|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||24|2021-11-18|Nov 18, 2021|09/2021|0.03|--|7M|7M|2021-08-24|Aug 24, 2021|06/2021|0.01|--|6.52M|6.52M|2021-05-21|May 21, 2021|03/2021|0.03|--|6.88M|--|2021-03-25|Mar 25, 2021|12/2020|0.04|--|33.19M|--|2020-11-19|Nov 19, 2020|09/2020|0.04|--|6.01M|6.01M|2020-08-20|Aug 20, 2020|06/2020|0.06|--|6.12M|6.12M|2020-05-26|May 26, 2020|03/2020|0.03|--|5.84M|5.84M|2020-03-26|Mar 26, 2020|12/2019|0.04|--|5.97M|-- 2021-12-04 10:15:40|03097|49818|/equities/adler-real|DAXCLASSIC||EUR|Real Estate|Real Estate Management & Development|Germany|DE0005008007|0|Adler Real Estate AG Stock Price Today ADLG Live Ticker - Investing.com|831.57M|831570000|7.60|14,973|-41.54%|6.5-13.26|7.55-7.72|7.7|109416860|0.95|6.07|813.25M|813250000|1.25|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||22|2021-11-30|Nov 30, 2021|09/2021|-0.51|--|90.89M|--|2021-08-31|Aug 31, 2021|06/2021|0.69|--|177.6M|--|2021-05-28|May 28, 2021|03/2021|0.52|--|112.1M|--|2021-03-31|Mar 31, 2021|12/2020|0.55|--|432.7M|--|2020-11-29|Nov 29, 2020|09/2020|0.48|--|88.54M|52.00M|2020-08-31|Aug 31, 2020|06/2020|-5.92|--|154.9M|--|2020-05-15|May 15, 2020|03/2020|0.42|--|482.2M|--|2020-05-05|May 05, 2020|12/2019|0.42|--|214.6M|-- 2021-12-04 10:15:43|03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|LU1250154413|1390|ADO Properties SARL Stock Price Today ADJ Live Ticker - Investing.com|1.23B|1230000000|11.95|945,508|-50.58%|8.59-29.72|11.86-12.77|12.52|102817344|0.8|3.22|780.32M|780320000|3.71|0.46|3.85%|Mar 22, 2022|2022-03-22||||||||||23|2021-11-30|Nov 30, 2021|09/2021|0.2237|0.2237|113.04M|113.04M|2021-09-16|Sep 16, 2021|06/2021|1.77|2.18|133.24M|105.58M|2021-05-28|May 28, 2021|03/2021|1.67|0.1901|126.7M|110.65M|2021-03-31|Mar 31, 2021|12/2020|1.14|1.76|121.31M|71.54M|2020-11-29|Nov 29, 2020|09/2020|0.07|0.0444|88.43M|76.89M|2020-08-31|Aug 31, 2020|06/2020|1.04|5.46|77.93M|92.1M|2020-05-17|May 17, 2020|03/2020|-0.035|-1.48|27.9M|22.47M|2020-03-29|Mar 29, 2020|12/2019|5.51|1.09|32.41M|28.96M 2021-12-04 10:15:47|03099|1081899|/equities/akasol|DAXCLASSIC||EUR|Industrials|Electrical Equipment|Germany|DE000A2JNWZ9|337|Akasol AG Stock Price Today ASLG Live Ticker - Investing.com|734.7M|734700000|121.200|1,098|65.21%|81.82-137.94|121-122.4|121|6061856|1.4|-|95.87M|95870000|-|N/A|N/A|May 19, 2022|2022-05-19||||||||||18|2021-11-08|Nov 08, 2021|09/2021|-1.01|--|22.1M|--|2021-08-16|Aug 16, 2021|06/2021|-1.82|--|21.68M|--|2021-05-31|May 31, 2021|03/2021|-0.24|--|24.09M|--|2021-04-30|Apr 30, 2021|12/2020|-2.06|--|68.33M|25.00M|2020-11-16|Nov 16, 2020|09/2020|-0.17|0.01|22.3M|22.63M|2020-08-24|Aug 24, 2020|06/2020|-0.77|--|10.2M|11M|2020-05-25|May 25, 2020|03/2020|-0.41|--|8M|17.6M|2020-04-30|Apr 30, 2020|12/2019|-0.76|--|16.3M|23M 2021-12-04 10:15:51|03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||EUR|Industrials|Road & Rail|Germany|DE000A0DPRE6|693|Allane SE Stock Price Today LNSX Live Ticker - Investing.com|340.09M|340090000|16.500|1,639|8.13%|15.04-17.9|16.5-16.6|16.76|20611593|0.18|161.54|943.27M|943270000|0.1|0.02|0.12%|Apr 26, 2022|2022-04-26||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.07|--|198.6M|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|180.6M|--|2021-05-19|May 19, 2021|03/2021|29999.99|--|186.7M|--|2021-04-28|Apr 28, 2021|12/2020|0.02|--|377.5M|--|2020-11-11|Nov 11, 2020|09/2020|0.08|--|195.0M|--|2020-08-12|Aug 12, 2020|06/2020|-0.1|--|171M|--|2020-05-12|May 12, 2020|03/2020|0.18|--|199.3M|--|2020-04-29|Apr 29, 2020|12/2019|0.28|--|396.4M|192M 2021-12-04 10:15:54|03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A0LD2U1|167|Alstria Stock Price Today AOXG Live Ticker - Investing.com|3.47B|3470000000|19.500|625,508|41.2%|13.35-20|19.5-19.86|19.52|177793000|0.63|13.69|219.53M|219530000|1.42|0.53|2.72%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.15|0.16|45.93M|48.42M|2021-08-09|Aug 09, 2021|06/2021|0.15|0.16|45.62M|45.3M|2021-05-03|May 03, 2021|03/2021|0.15|0.17|44.68M|44.7M|2021-02-25|Feb 25, 2021|12/2020|0.96|0.14|45.6M|44.54M|2020-11-06|Nov 06, 2020|09/2020|0.17|0.17|44.22M|44.2M|2020-08-11|Aug 11, 2020|06/2020|0.16|0.14|42.9M|42.9M|2020-05-05|May 05, 2020|03/2020|0.16|0.17|44.33M|49.02M|2020-02-27|Feb 27, 2020|12/2019|1.7|0.14|47.02M|49.16M 2021-12-04 10:15:58|03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE000A2YNT30|1554|AlzChem Group AG Xetra Stock Price Today ACT1k Live Ticker - Investing.com|236.81M|236810000|24.1000|4,412|19.31%|20-26.2|23-24.1|23.1|10163338|1.22|9.53|397.32M|397320000|2.53|0.77|3.20%|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.48|0.5|95.91M|95.9M|2021-08-05|Aug 05, 2021|06/2021|0.9|--|111M|90.70M|2021-05-06|May 06, 2021|03/2021|0.8|0.7|104.3M|102.5M|2021-03-19|Mar 19, 2021|12/2020|0.5|0.65|100.6M|100.4M|2020-11-11|Nov 11, 2020|09/2020|0.385|0.36|81.39M|92.26M|2020-08-11|Aug 11, 2020|06/2020|0.7|0.69|102.5M|99.72M|2020-05-12|May 12, 2020|03/2020|0.415|0.7|94.74M|96.15M|2020-03-24|Mar 24, 2020|12/2019|0.105|0.26|88.4M|89.68M 2021-12-04 10:16:01|03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Germany|DE0005093108|1307|Amadeus Fire AG Stock Price Today AMDG Live Ticker - Investing.com|1B|1000000000|175.200|8,094|47.97%|108.2-206.5|174.6-181.4|180|5718060|1.55|29.84|352.58M|352580000|5.87|1.55|0.88%|Mar 22, 2022|2022-03-22||||||||||32|2021-10-21|Oct 21, 2021|09/2021|2.05|--|96.4M|--|2021-07-22|Jul 22, 2021|06/2021|1.30|--|90.7M|--|2021-04-22|Apr 22, 2021|03/2021|1.38|--|87.6M|87.60M|2021-03-23|Mar 23, 2021|12/2020|0.82|--|77.83M|--|2020-10-22|Oct 22, 2020|09/2020|0.82|--|64.9M|65.6M|2020-07-23|Jul 23, 2020|06/2020|0.37|--|61M|59.60M|2020-04-27|Apr 27, 2020|03/2020|0.96|--|76.4M|76.40M|2020-02-04|Feb 04, 2020|12/2019|1.77|--|59.62M|59.60M 2021-12-04 10:16:07|03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||EUR|Real Estate|Real Estate Management & Development|Germany|LU1673108939|711|Aroundtown SA Xetra Stock Price Today AT1 Live Ticker - Investing.com|7.99B|7990000000|5.278|3,505,718|-11.71%|5.202-7.158|5.252-5.358|5.286|1517686896|1.14|12.25|1.23B|1230000000|0.43|0.22|4.17%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-24|Nov 24, 2021|09/2021|0.06|0.08|354.7M|261.39M|2021-09-16|Sep 16, 2021|06/2021|0.16|0.08|266.5M|266.5M|2021-05-27|May 27, 2021|03/2021|0.08|0.06|274.9M|260.93M|2021-03-25|Mar 25, 2021|12/2020|0.04|0.09|289.9M|266.59M|2020-11-25|Nov 25, 2020|09/2020|-0.05|0.13|302.1M|279.05M|2020-08-26|Aug 26, 2020|06/2020|0.22|0.1|288.3M|310.6M|2020-05-27|May 27, 2020|03/2020|-0.10|0.12|277.7M|263.8M|2020-03-26|Mar 26, 2020|12/2019|0.18|0.11|244.1M|238.44M 2021-12-04 10:16:10|03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000A1K0375|120|Artnet AG NA O.N. Xetra Stock Price Today AYDGn Live Ticker - Investing.com|57.41M|57410000|10.500|2,542|55.56%|5.75-11.8|10.5-10.5|10.4|5627986|1.59|-|9.96M|9960000|-|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||19|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.07|--|5.57M|--|2021-05-07|May 07, 2021|03/2021|-0.12|--|4.34M|--|2021-03-19|Mar 19, 2021|12/2020|-0.12|--|4.34M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-08-14|Aug 14, 2020|06/2020|0.2|--|9.46M|--|2020-05-08|May 08, 2020|03/2020|-0.05|--|4.66M|--|2020-03-20|Mar 20, 2020|12/2019|-0.1|--|9.88M|-- 2021-12-04 10:16:15|03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||EUR|Capital Goods|Misc. Capital Goods|Germany|DE000A2DAM03|850|Aumann AG Xetra Stock Price Today AAGG Live Ticker - Investing.com|211.06M|211060000|13.8800|18,158|7.1%|11.14-19.06|13.7-14.08|14|15250000|2.28|-|163.25M|163250000|-1.09|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.11|--|41.4M|41.4M|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|36.35M|--|2021-05-17|May 17, 2021|03/2021|-0.08|--|36.4M|--|2021-04-16|Apr 16, 2021|12/2020|-0.81|--|49.1M|52M|2020-11-13|Nov 13, 2020|09/2020|-0.06|--|39M|44M|2020-08-14|Aug 14, 2020|06/2020|-0.34|--|36.6M|36.6M|2020-05-27|May 27, 2020|03/2020|0.01|--|48.1M|48.1M|2020-04-09|Apr 09, 2020|12/2019|0.09|--|58.8M|58.87M 2021-12-04 10:16:18|03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Basic Materials|Misc. Fabricated Products|Germany|DE0006766504|7172|Aurubis AG Stock Price Today NAFG Live Ticker - Investing.com|3.57B|3570000000|81.800|135,357|20.58%|61-87.74|77.48-84.1|76.1|43619040|1.09|5.83|16.42B|16420000000|14.03|1.60|1.96%|Feb 07, 2022|2022-02-07||||||||||27|2021-12-03|Dec 03, 2021|09/2021|1.45|1.22|--|3.96B|2021-08-06|Aug 06, 2021|06/2021|3.79|2.64|4.66B|4.47B|2021-05-19|May 19, 2021|03/2021|3.33|1.8|4.06B|4.06B|2021-02-16|Feb 16, 2021|12/2020|3.96|1.32|3.46B|3.56B|2020-12-09|Dec 09, 2020|09/2020|1.43|1.49|3.53B|3.41B|2020-08-11|Aug 11, 2020|06/2020|3.47|0.65|2.66B|3.19B|2020-05-14|May 14, 2020|03/2020|-0.84|1.11|3.04B|2.97B|2020-02-13|Feb 13, 2020|12/2019|0.54|0.61|2.71B|2.83B 2021-12-04 10:16:20|03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE000A2LQ884|4325|Auto1 Group SE Xetra Stock Price Today AG1G Live Ticker - Investing.com|5.06B|5060000000|24.20|281,001|-|23.6-56.76|24.2-25.8|25.6|208897882|-|-|4B|4000000000|-1.81|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||6|2021-11-16|Nov 16, 2021|09/2021|-0.1964|-0.2296|1.26B|1.16B|2021-08-05|Aug 05, 2021|06/2021|-0.4447|-0.1702|1.07B|941M|2021-05-19|May 19, 2021|03/2021|-0.3154|-0.121|900M|900M|2021-03-24|Mar 24, 2021|12/2020|-0.3292|-0.22|779M|779.07M|2021-01-25|Jan 25, 2021|06/2020|-0.19|--|403.8M|--|2021-01-25|Jan 25, 2021|09/2019|-0.15|--|925.2M|--|| 2021-12-04 10:16:23|03109|993977|/equities/aves-one-ag|DAXCLASSIC||EUR|Industrials|Trading Companies & Distributors|Germany|DE000A168114|41|Aves One AG Stock Price Today AVES Live Ticker - Investing.com|189.37M|189370000|14.5500|9,684|73.21%|7.8-14.8|14.4-14.55|14.45|13015053|0.66|-|110.56M|110560000|-3.66|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.82|--|50.28M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|24.64M|--|2021-03-03|Mar 03, 2021|12/2020|-4.48|--|60.28M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.11|--|63.57M|--|2020-06-03|Jun 03, 2020|03/2020|0.3|--|30.67M|--|2020-02-26|Feb 26, 2020|12/2019|0.53|--|61.22M|-- 2021-12-04 10:16:26|03110|49821|/equities/bastei-lueb|DAXCLASSIC||EUR|Communication Services|Media|Germany|DE000A1X3YY0|247|Bastei Lueb Stock Price Today BST1 Live Ticker - Investing.com|95.04M|95040000|7.20|6,998|101.12%|3.44-7.64|7.2-7.38|7.26|13200100|1.06|10.30|92.9M|92900000|0.7|0.25|3.43%|Feb 10, 2022|2022-02-10||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.19|0.08|22.2M|18.5M|2021-08-12|Aug 12, 2021|06/2021|0.1|--|19.2M|--|2021-07-13|Jul 13, 2021|03/2021|0.23|0.10|21.89M|21.70M|2021-02-11|Feb 11, 2021|12/2020|0.21|--|29.67M|--|2020-11-12|Nov 12, 2020|09/2020|0.07|--|22.63M|--|2020-08-13|Aug 13, 2020|06/2020|0.07|--|18.49M|--|2020-07-14|Jul 14, 2020|03/2020|0.14|--|81.49M|--|2020-02-13|Feb 13, 2020|12/2019|-0.55|--|27.48M|-- 2021-12-04 10:16:30|03111|6326|/equities/bauer-ag|DAXCLASSIC||EUR|Industrials|Construction & Engineering|Germany|DE0005168108|11728|Bauer AG Stock Price Today B5AG Live Ticker - Investing.com|265.61M|265610000|10.180|10,107|12.03%|8.86-13.88|9.98-10.28|9.9|26091781|1.15|-|1.4B|1400000000|-0.1|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.05|--|382.6M|382.6M|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|382.5M|--|2021-05-12|May 12, 2021|03/2021|-0.32|--|516.1M|--|2021-04-13|Apr 13, 2021|12/2020|0.31|--|352.4M|--|2020-11-13|Nov 13, 2020|09/2020|0.11|0.11|342M|344.75M|2020-08-13|Aug 13, 2020|06/2020|-0.30|-1.19|315M|335.8M|2020-05-13|May 13, 2020|03/2020|-0.3|-0.39|334M|309.3M|2020-04-09|Apr 09, 2020|12/2019|-2.44|-2.44|411.3M|450.00M 2021-12-04 10:16:33|03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||EUR|Industrials|Trading Companies & Distributors|Germany|DE0005194005|21207|Baywa AG NA Xetra Stock Price Today BYWG Live Ticker - Investing.com|1.33B|1330000000|47.60|273|35.23%|32.4-59|47.6-47.6|47.6|35644609|0.73|15.90|19.25B|19250000000|2.34|1.00|2.69%|Mar 25, 2022|2022-03-25||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5.01B|868.00M|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5.01B|--|2021-05-06|May 06, 2021|03/2021|0.28|-0.79|4.27B|4.27B|2021-03-25|Mar 25, 2021|12/2020|1.01|--|4.96B|--|2020-11-12|Nov 12, 2020|09/2020|0.21|0.21|4B|4B|2020-08-06|Aug 06, 2020|06/2020|0.68|0.68|4.32B|4.32B|2020-05-07|May 07, 2020|03/2020|-1.22|-1.22|3.87B|3.87B|2020-03-26|Mar 26, 2020|12/2019|1.63|--|4.59B|-- 2021-12-04 10:16:35|03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Trading Companies & Distributors|Germany|DE0005194062|21207|Baywa Vink AG Stock Price Today BYWGnx Live Ticker - Investing.com|1.33B|1330000000|37.200|12,498|20.39%|30.2-43.8|37-37.85|37.8|35644609|0.73|15.90|19.25B|19250000000|2.34|1.00|2.69%|Mar 25, 2022|2022-03-25||||||||||29|2021-11-11|Nov 11, 2021|09/2021|0.09|--|5.01B|868.00M|2021-08-05|Aug 05, 2021|06/2021|0.89|--|5.01B|--|2021-05-06|May 06, 2021|03/2021|0.28|-0.79|4.27B|4.27B|2021-03-25|Mar 25, 2021|12/2020|1.01|--|4.96B|--|2020-11-12|Nov 12, 2020|09/2020|0.21|0.21|4B|4B|2020-08-06|Aug 06, 2020|06/2020|0.68|0.68|4.32B|4.32B|2020-05-07|May 07, 2020|03/2020|-1.22|-1.22|3.87B|3.87B|2020-03-26|Mar 26, 2020|12/2019|1.63|--|4.59B|-- 2021-12-04 10:16:38|03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|Germany|LU1704650164|1537|Befesa SA Stock Price Today BFSA Live Ticker - Investing.com|2.39B|2390000000|59.70|76,565|32.96%|43.75-72.9|59.5-61.1|59.5|39999998|0.76|27.06|732.18M|732180000|2.21|1.17|1.96%|Mar 17, 2022|2022-03-17||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.4|0.54|189.98M|204.96M|2021-07-28|Jul 28, 2021|06/2021|0.6|0.5|191.6M|191.95M|2021-04-27|Apr 27, 2021|03/2021|0.73|0.53|192.6M|186.9M|2021-02-23|Feb 23, 2021|12/2020|0.48|0.58|158M|158M|2021-01-04|Jan 04, 2021|09/2020|0.32|0.32|145.2M|145.2M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.23|122.2M|139.35M|2020-06-02|Jun 02, 2020|03/2020|0.43|0.43|179M|179M|2020-03-20|Mar 20, 2020|12/2019|0.71|0.62|152.35M|173.2M 2021-12-04 10:16:40|03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Germany|DE0005232805|11899|Bertrandt AG Stock Price Today BDTG Live Ticker - Investing.com|576.44M|576440000|57.100|5,650|49.09%|37-63.7|57-58.8|57.9|10095213|1.27|-|830.73M|830730000|-0.19|0.15|0.26%|Feb 21, 2022|2022-02-21||||||||||27|2021-08-09|Aug 09, 2021|06/2021|0.01|-0.13|214.1M|211.5M|2021-05-20|May 20, 2021|03/2021|0.25|0.33|215.1M|212.1M|2021-02-24|Feb 24, 2021|12/2020|0.16|0.16|201.55M|210.55M|2020-12-10|Dec 10, 2020|09/2020|-0.53|-0.67|202.9M|213.4M|2020-08-10|Aug 10, 2020|06/2020|-0.28|-0.23|205.25M|209.25M|2020-05-28|May 28, 2020|03/2020|0.32|0.63|244.9M|244.87M|2020-02-17|Feb 17, 2020|12/2019|0.86|0.87|263M|263.15M|2019-12-12|Dec 12, 2019|09/2019|0.86|1.18|275M|274.73M 2021-12-04 10:16:43|03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||EUR|Services|Casinos & Gaming|Germany|DE000A0DNAY5|277|bet at home com AG Stock Price Today ARTG Live Ticker - Investing.com|95.16M|95160000|13.56|13,787|-60.47%|13.46-47.7|13.5-14.06|13.9|7018000|1.7|6.60|182.61M|182610000|2.05|2.50|18.44%|Mar 07, 2022|2022-03-07||||||||||21|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.15|--|26.4M|--|2021-05-03|May 03, 2021|03/2021|0.63|--|30.5M|--|2021-03-08|Mar 08, 2021|12/2020|1.9|--|64.62M|--|2020-11-09|Nov 09, 2020|09/2020|0.64|--|30.73M|--|2020-08-03|Aug 03, 2020|06/2020|0.83|--|30.1M|23.6M|2020-05-04|May 04, 2020|03/2020|0.83|--|25.5M|--|2020-03-09|Mar 09, 2020|12/2019|1.73|--|29.5M|35.60M 2021-12-04 10:16:46|03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000A3CQ7F4|332|Bike24 Holding AG Stock Price Today BIKE Live Ticker - Investing.com|787.34M|787340000|17.30|39,023|-|15.2-27.16|17.12-17.97|17.32|44183000|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||2|2021-12-01|Dec 01, 2021|09/2021|0.03|0.02|--|67.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|69.8M|70M|||||| 2021-12-04 10:16:50|03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|Germany|DE0005909006|28893|Bilfinger SE Stock Price Today GBFG Live Ticker - Investing.com|1.19B|1190000000|29.000|104,961|21.95%|22.92-33.34|28.73-29.24|29|41037328|1.63|6.07|3.56B|3560000000|5.28|1.88|5.86%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.5105|0.5105|945M|945M|2021-08-12|Aug 12, 2021|06/2021|0.2979|0.2839|977M|956.29M|2021-05-11|May 11, 2021|03/2021|0.0993|-0.1131|833M|858M|2021-02-11|Feb 11, 2021|12/2020|0.6206|0.546|884M|919.13M|2020-12-30|Dec 30, 2020|09/2020|0.27|0.27|870M|870M|2020-08-13|Aug 13, 2020|06/2020|-0.7696|-0.68|793M|793M|2020-05-14|May 14, 2020|03/2020|-0.31|-0.31|915M|915M|2020-02-13|Feb 13, 2020|12/2019|0.7944|0.94|1.07B|1.1B 2021-12-04 10:16:53|03119|19781|/equities/biotest-ag-st|DAXCLASSIC||EUR|Healthcare|Biotechnology|Germany|DE0005227201|1928|Biotest AG ST Stock Price Today BIOG Live Ticker - Investing.com|1.71B|1710000000|43.300|3,707|65.27%|25.4-44.1|43-43.3|43.3|39571452|0.39|-|514M|514000000|-0.75|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113.6M|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137.8M|--|2021-05-11|May 11, 2021|03/2021|-0.37|--|120.0M|--|2021-03-31|Mar 31, 2021|12/2020|-0.39|--|142.6M|--|2020-11-12|Nov 12, 2020|09/2020|-0.39|--|106.8M|--|2020-08-13|Aug 13, 2020|06/2020|-0.28|--|137.1M|--|2020-05-08|May 08, 2020|03/2020|-0.28|--|97.70M|--|2020-03-30|Mar 30, 2020|12/2019|-0.13|--|124.2M|-- 2021-12-04 10:16:57|03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||EUR|Healthcare|Biotechnology|Germany|DE0005227235|1928|Biotest AG VZ Stock Price Today BIOG_p Live Ticker - Investing.com|1.55B|1550000000|39.200|5,977|51.94%|25.2-44.5|38.5-39.2|39|39571452|0.39|-|514M|514000000|-0.75|0.04|0.12%|Mar 29, 2022|2022-03-29||||||||||28|2021-11-11|Nov 11, 2021|09/2021|-0.26|--|113.6M|--|2021-08-12|Aug 12, 2021|06/2021|-0.11|--|137.8M|--|2021-05-11|May 11, 2021|03/2021|-0.37|--|120.0M|--|2021-03-31|Mar 31, 2021|12/2020|-0.39|--|142.6M|--|2020-11-12|Nov 12, 2020|09/2020|-0.39|--|106.8M|--|2020-08-13|Aug 13, 2020|06/2020|-0.28|--|137.1M|--|2020-05-08|May 08, 2020|03/2020|-0.28|--|97.70M|--|2020-03-30|Mar 30, 2020|12/2019|-0.13|--|124.2M|-- 2021-12-04 10:17:01|03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0005190037|120726|BMW VZO Stock Price Today BMWG_p Live Ticker - Investing.com|47.96B|47960000000|72.700|97,468|31.46%|51.4-82.1|72.2-74.35|73.6|659684500|1.25|4.88|112.31B|112310000000|17.92|1.90|2.17%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|4.71|5.54|27.47B|25.75B|2021-08-03|Aug 03, 2021|06/2021|7.23|4.3|28.58B|27.15B|2021-05-07|May 07, 2021|03/2021|4.26|3.78|26.78B|25.71B|2021-03-16|Mar 16, 2021|12/2020|2.53|2.53|29.48B|29.61B|2020-11-03|Nov 03, 2020|09/2020|2.71|1.97|26.28B|26.15B|2020-09-24|Sep 24, 2020|06/2020|-0.35|0.26|19.97B|21.53B|2020-05-05|May 05, 2020|03/2020|0.84|1.16|23.25B|20.73B|2020-03-19|Mar 19, 2020|12/2019|2.1|2.14|29.37B|27.33B 2021-12-04 10:17:04|03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Germany|DE0005493092|806|Borussia Dortmund GmbH & Co KGaA Xetra Stock Price Today BVB Live Ticker - Investing.com|464.25M|464250000|4.180|543,587|-25.21%|4.09-6.73|4.152-4.268|4.19|110377320|1.06|-|371.76M|371760000|-0.04|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.35|--|94.1M|--|2021-09-28|Sep 28, 2021|06/2021|-0.29|--|76.85M|72.4M|2021-05-14|May 14, 2021|03/2021|-0.2|--|80M|97.7M|2021-02-09|Feb 09, 2021|12/2020|0.1|--|120.8M|120.9M|2020-11-13|Nov 13, 2020|09/2020|-0.39|--|56.5M|--|2020-08-17|Aug 17, 2020|06/2020|-0.77|--|53.80M|--|2020-05-11|May 11, 2020|03/2020|0.01|--|79.8M|79.82M|2020-02-28|Feb 28, 2020|12/2019|0.03|--|124.2M|256.00M 2021-12-04 10:17:07|03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE0005203947|297|Brain Biotechnology Research and Information Network AG Stock Price Today BNNn Live Ticker - Investing.com|196.63M|196630000|9.0000|11,974|12.22%|7.86-11|9-9.26|9.32|21847495|1.23|-|37.2M|37200000|-0.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|-0.1|9.84M|9.84M|2021-06-02|Jun 02, 2021|03/2021|0.1|--|9.92M|9.92M|2021-03-03|Mar 03, 2021|12/2020|-0.19|--|10.44M|10.00M|2020-12-02|Dec 02, 2020|09/2020|-0.16|--|8.89M|--|2020-09-02|Sep 02, 2020|06/2020|-0.1|--|10.2M|10.2M|2020-06-03|Jun 03, 2020|03/2020|-0.1|-0.14|9.63M|9.73M|2020-02-26|Feb 26, 2020|12/2019|-0.13|--|10.32M|10.1M 2021-12-04 10:17:10|03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000A2G9M17|90|Capsensixx AG Stock Price Today CPXG Live Ticker - Investing.com|52.47M|52470000|15.90|869|23.26%|11.5-16.5|15.7-15.9|15.9|3300000|0.49|-|65.89M|65890000|-|N/A|N/A|-|1970-01-01||||||||||15|2021-04-27|Apr 27, 2021|12/2020|0.21|--|43.70M|--|2020-12-02|Dec 02, 2020|09/2020|0.18|--|22.2M|22.2M|2020-08-28|Aug 28, 2020|06/2020|0.18|--|22.19M|--|2020-04-27|Apr 27, 2020|12/2019|0.79|--|-51.24M|--|2019-11-20|Nov 20, 2019|09/2019|-0.01|--|24.11M|--|2019-08-28|Aug 28, 2019|06/2019|-0.02|--|25.42M|--|2019-05-29|May 29, 2019|03/2019|-0.02|--|25M|25M|2019-04-18|Apr 18, 2019|12/2018|-0.14|--|35.97M|-- 2021-12-04 10:17:14|03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0007257503|45254|Metro AG ST Stock Price Today CECG Live Ticker - Investing.com|1.2B|1200000000|3.340|737,781|-25.18%|3.326-6.02|3.326-3.426|3.34|359421084|2.01|10.73|21.47B|21470000000|0.38|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||30|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4.41B|4.41B|2021-05-11|May 11, 2021|03/2021|0.29|--|4.32B|4.35B|2021-02-09|Feb 09, 2021|12/2020|0.46|--|7.46B|7.33B|2020-12-30|Dec 30, 2020|09/2020|-0.02|-0.13|5.27B|5.32B|2020-08-13|Aug 13, 2020|06/2020|-0.29|-0.32|4.11B|4.11B|2020-05-14|May 14, 2020|03/2020|-0.82|-0.82|4.63B|4.63B|2020-02-07|Feb 07, 2020|12/2019|0.47|0.37|6.82B|6.81B|2019-12-16|Dec 16, 2019|09/2019|0.205|0.06|5B|5.01B 2021-12-04 10:17:17|03126|19866|/equities/metro-ag-vz|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0007257537|45254|Metro AG VZO Stock Price Today CEC1_p Live Ticker - Investing.com|1.83B|1830000000|5.100|1,087|6.25%|4.36-7.6|5.1-5.1|5.3|359421084|2.05|6.96|21.47B|21470000000|0.48|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||30|2021-09-06|Sep 06, 2021|06/2021|-0.19|--|4.41B|4.41B|2021-05-11|May 11, 2021|03/2021|0.29|--|4.32B|4.35B|2021-02-09|Feb 09, 2021|12/2020|0.46|--|7.46B|7.33B|2020-12-30|Dec 30, 2020|09/2020|-0.02|-0.13|5.27B|5.32B|2020-08-13|Aug 13, 2020|06/2020|-0.29|-0.32|4.11B|4.11B|2020-05-14|May 14, 2020|03/2020|-0.82|-0.82|4.63B|4.63B|2020-02-07|Feb 07, 2020|12/2019|0.47|0.37|6.82B|6.81B|2019-12-16|Dec 16, 2019|09/2019|0.205|0.06|5B|5.01B 2021-12-04 10:17:20|03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|Germany|DE0005403901|3600|Cewe Color Stock Price Today CWCG Live Ticker - Investing.com|872.21M|872210000|121.800|6,117|35.03%|89.7-138.4|121.8-125.4|124.4|7160976|1.03|17.11|708.97M|708970000|7.12|2.30|1.89%|Mar 31, 2022|2022-03-31||||||||||30|2021-11-12|Nov 12, 2021|09/2021|-0.18|-0.18|132.4M|132.4M|2021-08-10|Aug 10, 2021|06/2021|-0.61|--|116.7M|116.7M|2021-05-12|May 12, 2021|03/2021|0.8|--|145.9M|145.9M|2021-03-25|Mar 25, 2021|12/2020|7.17|4.94|314M|280.9M|2020-11-12|Nov 12, 2020|09/2020|-0.17|-0.1|136.3M|136.33M|2020-08-06|Aug 06, 2020|06/2020|-0.09|--|130.6M|128.5M|2020-05-12|May 12, 2020|03/2020|0.23|0.11|144.8M|144.8M|2020-03-26|Mar 26, 2020|12/2019|5.52|5.52|291.7M|291.7M 2021-12-04 10:17:23|03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Financial|Regional Banks|Germany|DE000CBK1001|50323|Commerzbank AG Stock Price Today CBKG Live Ticker - Investing.com|7.99B|7990000000|6.382|7,214,605|15.66%|4.7-7.192|6.351-6.485|6.382|1252357634|1.47|-|5.86B|5860000000|-2.5|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.33|0.29|2.02B|1.99B|2021-08-04|Aug 04, 2021|06/2021|-0.255|-0.255|1.86B|1.87B|2021-05-12|May 12, 2021|03/2021|0.285|0.25|2.49B|2.22B|2021-02-10|Feb 10, 2021|12/2020|-0.51|-0.4985|2.05B|2.09B|2020-11-04|Nov 04, 2020|09/2020|0.084|0.095|2.1B|2.08B|2020-08-05|Aug 05, 2020|06/2020|0.175|0.18|2.27B|2.24B|2020-06-03|Jun 03, 2020|03/2020|-0.1558|-0.15|2.03B|2.03B|2020-02-13|Feb 13, 2020|12/2019|-0.04|0.09|2.16B|2.12B 2021-12-04 10:17:26|03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|LU1296758029|800|Corestate Capital Holding SA Xetra Stock Price Today CCAG Live Ticker - Investing.com|327.75M|327750000|9.5950|73,303|-36.25%|7.58-15.63|9.105-9.71|9.185|34193808|1.02|-|223.7M|223700000|-2.84|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||19|2021-11-10|Nov 10, 2021|09/2021|0.07|--|55.40M|--|2021-08-11|Aug 11, 2021|06/2021|0.43|--|75.8M|94.2M|2021-05-18|May 18, 2021|03/2021|-0.57|--|37.2M|--|2021-02-11|Feb 11, 2021|12/2020|0.37|--|55.50M|115.2M|2020-11-11|Nov 11, 2020|09/2020|0.17|0.52|47.1M|47.8M|2020-08-18|Aug 18, 2020|06/2020|-0.38|--|43.9M|10.5M|2020-05-19|May 19, 2020|03/2020|0.41|0.41|51.7M|49.15M|2020-02-19|Feb 19, 2020|12/2019|2.99|--|111.2M|106.83M 2021-12-04 10:17:29|03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC||EUR|Financial|Diversified Financial Services|Germany|DE000A2LQUA5|57|Creditshelf AG Stock Price Today CSQG Live Ticker - Investing.com|52.3M|52300000|38.00|366|-14.8%|36.4-57.5|38-38|38.2|1376251|0.28|-|6.1M|6100000|-2.33|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||17|2021-11-11|Nov 11, 2021|09/2021|-0.41|--|1.50M|--|2021-09-09|Sep 09, 2021|06/2021|-0.62|--|1.72M|--|2021-05-12|May 12, 2021|03/2021|-0.53|-4.74|1.66M|2.40M|2021-03-30|Mar 30, 2021|12/2020|-0.77|--|1.22M|--|2020-11-12|Nov 12, 2020|09/2020|-0.85|--|1.17M|--|2020-09-10|Sep 10, 2020|06/2020|-0.73|--|1.82M|--|2020-05-07|May 07, 2020|03/2020|-1.57|--|685.6K|--|2020-03-23|Mar 23, 2020|12/2019|-0.62|--|2.10M|-- 2021-12-04 10:17:32|03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Germany|DE0005470306|2216|CTS Eventim AG Stock Price Today EVDG Live Ticker - Investing.com|5.44B|5440000000|56.720|135,652|9.08%|47.34-72.68|56.1-57.72|57.08|95991300|0.86|491.85|208.11M|208110000|0.12|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||33|2021-11-19|Nov 19, 2021|09/2021|0.05|0.0471|114.85M|100.65M|2021-08-24|Aug 24, 2021|06/2021|0.54|--|45.68M|40M|2021-05-21|May 21, 2021|03/2021|-0.26|--|19.63M|19.6M|2021-03-25|Mar 25, 2021|12/2020|-0.22|--|28.13M|348.5M|2020-11-20|Nov 20, 2020|09/2020|-0.22|--|30.24M|31.7M|2020-08-21|Aug 21, 2020|06/2020|-0.43|-0.43|13.92M|13.9M|2020-05-20|May 20, 2020|03/2020|0.01|--|184.55M|226.2M|2020-03-04|Mar 04, 2020|12/2019|0.62|0.61|368.53M|325.7M 2021-12-04 10:17:35|03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Euro Zone|DE0005146807|179|Delticom AG Xetra Stock Price Today DEXGn Live Ticker - Investing.com|95.51M|95510000|6.560|12,229|7.19%|5.22-10.8|6.44-6.72|6.48|14831361|1.22|6.03|593.09M|593090000|1.09|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||23|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.08|--|265.8M|--|2021-05-10|May 10, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|1.02|--|327.3M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|117.3M|--|2020-08-13|Aug 13, 2020|06/2020|-0.48|--|246.9M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|-2.61|--|364.3M|-- 2021-12-04 10:17:39|03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||EUR|Real Estate|Real Estate Management & Development|Germany|DE000A0XFSF0|39|Demire Deutsche Mittelstand Real Estate AG Stock Price Today DMRE Live Ticker - Investing.com|470.59M|470590000|4.46|19,049|10.67%|3.9-5.16|4.42-4.5|4.42|105512596|0.19|33.32|106.8M|106800000|0.13|0.62|13.90%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|23.69M|--|2021-05-12|May 12, 2021|03/2021|0.08|--|28.72M|--|2021-03-17|Mar 17, 2021|12/2020|-0.08|--|25.25M|--|2020-11-26|Nov 26, 2020|09/2020|0.08|0.08|21.5M|21.5M|2020-08-28|Aug 28, 2020|06/2020|0.02|--|25.72M|--|2020-05-19|May 19, 2020|03/2020|0.06|--|30.51M|--|2020-04-15|Apr 15, 2020|12/2019|0.03|--|22.2M|22.00M 2021-12-04 10:17:42|03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|Germany|DE000A2GS5D8|2363|Dermapharm Holding SE Stock Price Today DMPG Live Ticker - Investing.com|4.3B|4300000000|79.90|49,914|49.29%|52.38-91.35|79.45-81.6|80.05|53840000|0.95|26.50|886.86M|886860000|3.02|0.88|1.10%|Apr 12, 2022|2022-04-12||||||||||20|2021-11-16|Nov 16, 2021|09/2021|1.16|1.01|242.4M|253.9M|2021-09-07|Sep 07, 2021|06/2021|0.74|0.61|215.5M|215.5M|2021-05-18|May 18, 2021|03/2021|0.67|0.56|212.1M|223.2M|2021-04-13|Apr 13, 2021|12/2020|0.45|0.51|216.7M|208.85M|2020-11-16|Nov 16, 2020|09/2020|0.415|0.48|199M|199M|2020-09-09|Sep 09, 2020|06/2020|0.22|0.38|185.7M|186.7M|2020-05-15|May 15, 2020|03/2020|0.4|0.45|194.9M|186M|2020-04-24|Apr 24, 2020|12/2019|0.36|--|183.3M|166.75M 2021-12-04 10:17:45|03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Germany|DE000A1TNUT7|79|Deutsche Beteiligungs AG Stock Price Today DBANn Live Ticker - Investing.com|724.89M|724890000|38.550|14,702|21.35%|30.496-40.65|38.2-39.2|38.95|18803994|0.97|3.61|175.62M|175620000|10.67|1.60|4.15%|Feb 10, 2022|2022-02-10||||||||||28|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|3.68|--|66.48M|--|2021-05-12|May 12, 2021|03/2021|3.21|--|57.28M|--|2021-02-10|Feb 10, 2021|12/2020|1.55|1.65|34.52M|--|2020-11-30|Nov 30, 2020|09/2020|0.73|--|17.34M|--|2020-08-06|Aug 06, 2020|06/2020|3.44|3.44|57.67M|--|2020-05-13|May 13, 2020|03/2020|-5.09|-5.23|-69.7M|--|2020-02-10|Feb 10, 2020|12/2019|-0.01|--|7.16M|-- 2021-12-04 10:17:48|03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|DE0007480204|0|Deutsche Euroshop AG Stock Price Today DEQGn Live Ticker - Investing.com|864.97M|864970000|14.000|152,723|-21.83%|13.9-21.68|13.9-14.38|14.29|61783594|1.63|-|217.5M|217500000|-1.64|0.04|0.29%|Apr 11, 2022|2022-04-11||||||||||34|2021-11-11|Nov 11, 2021|09/2021|0.11|--|52.89M|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|53.02M|--|2021-05-11|May 11, 2021|03/2021|0.55|--|51.9M|52.00M|2021-04-13|Apr 13, 2021|12/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|-2.36|--|59.69M|--|2020-11-12|Nov 12, 2020|09/2020|0.38|--|55M|51M|2020-08-13|Aug 13, 2020|06/2020|-2.54|--|53.7M|--|2020-05-14|May 14, 2020|03/2020|0.45|--|55.8M|55.2M 2021-12-04 10:17:55|03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A2G9LL1|9|Deutsche Industrie Grundbesitz AG Stock Price Today JB7 Live Ticker - Investing.com|718.58M|718580000|22.4000|49,987|33.33%|14.9-24|22.4-23|23|32079505|0.72|6.51|57.25M|57250000|3.44|0.24|1.07%|Mar 02, 2022|2022-03-02||||||||||16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|2.77|--|10.1M|10.1M|2021-06-02|Jun 02, 2021|03/2021|0.22|--|9.6M|9.6M|2021-03-03|Mar 03, 2021|12/2020|0.23|--|11.9M|11.9M|2020-12-02|Dec 02, 2020|09/2020|0.22|--|11.6M|--|2020-09-02|Sep 02, 2020|06/2020|1.25|--|10.8M|10.8M|2020-06-03|Jun 03, 2020|03/2020|-0.06|--|7.2M|--|2020-02-26|Feb 26, 2020|12/2019|0.2|0.2|7.4M|7.4M 2021-12-04 10:17:58|03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A14KRD3|20|Deutsche Konsum REIT AG Stock Price Today DKG Live Ticker - Investing.com|493.94M|493940000|14.050|9,718|-11.64%|12.7-16.55|14.05-14.65|14.4|35155938|0.55|8.10|76.33M|76330000|1.73|0.40|2.85%|Feb 17, 2022|2022-02-17||||||||||18|2021-08-12|Aug 12, 2021|06/2021|1.26|--|17.6M|--|2021-05-12|May 12, 2021|03/2021|0.17|--|16.8M|--|2021-02-11|Feb 11, 2021|12/2020|0.17|--|16.19M|--|2020-12-17|Dec 17, 2020|09/2020|0.13|--|17.43M|--|2020-08-13|Aug 13, 2020|06/2020|0.31|--|15.3M|15M|2020-05-14|May 14, 2020|03/2020|0.14|--|12.8M|--|2020-02-13|Feb 13, 2020|12/2019|0.14|--|12.2M|12.2M|2019-12-18|Dec 18, 2019|09/2019|0.1|--|14.38M|-- 2021-12-04 10:18:02|03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Thrifts & Mortgage Finance|Germany|DE0008019001|782|Deutsche Pfandbriefbank AG Stock Price Today PBBG Live Ticker - Investing.com|1.42B|1420000000|10.58|403,580|17.29%|7.73-11.45|10.52-10.78|10.56|134475308|1.83|-|951M|951000000|-|0.58|5.34%|Mar 21, 2022|2022-03-21||||||||||22|2021-11-12|Nov 12, 2021|09/2021|--|--|--|133.00M|2021-08-11|Aug 11, 2021|06/2021|0.67|--|801.0M|--|2021-05-10|May 10, 2021|03/2021|0.28|--|139M|139M|2021-03-04|Mar 04, 2021|12/2020|0.34|0.15|537.0M|138.00M|2020-11-11|Nov 11, 2020|09/2020|0.33|0.3|141.0M|--|2020-08-12|Aug 12, 2020|06/2020|0.12|--|119M|116M|2020-05-13|May 13, 2020|03/2020|-0.01|--|89M|101.33M|2020-03-19|Mar 19, 2020|12/2019|0.15|0.18|134.5M|118M 2021-12-04 10:18:05|03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||EUR|Real Estate|Real Estate Management & Development|Germany|DE000A0HN5C6|1339|Deutsche Wohnen AG Stock Price Today DWNG Live Ticker - Investing.com|15.88B|15880000000|40.000|1,366,411|-4.76%|38.03-53.04|39.62-40.5|39.5|396934985|0.13|8.75|2.54B|2540000000|4.57|1.03|2.58%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-01|Nov 01, 2021|09/2021|1.61|0.2051|274.6M|211.41M|2021-08-13|Aug 13, 2021|06/2021|0.2257|0.9984|218.2M|195.66M|2021-05-03|May 03, 2021|03/2021|0.39|0.2347|218M|206.29M|2021-03-25|Mar 25, 2021|12/2020|3.37|3.37|456.63M|339.07M|2020-11-13|Nov 13, 2020|09/2020|0.26|0.4021|290.1M|236.32M|2020-08-20|Aug 20, 2020|06/2020|0.26|0.3|218.56M|217.41M|2020-05-13|May 13, 2020|03/2020|0.3732|0.33|210.6M|225.57M|2020-03-25|Mar 25, 2020|12/2019|2.54|1.56|297.55M|253.58M 2021-12-04 10:18:08|03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006305006|4701|Deutz AG Stock Price Today DEZG Live Ticker - Investing.com|742.09M|742090000|6.140|422,928|28.72%|4.632-8.445|6.1-6.285|6.205|120861783|1.4|35.82|1.54B|1540000000|0.17|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||28|2021-11-10|Nov 10, 2021|09/2021|0.1|0.07|403.2M|386.3M|2021-08-12|Aug 12, 2021|06/2021|0.12|0.04|426.8M|427.95M|2021-05-06|May 06, 2021|03/2021|0.00|0.00|343.4M|343.4M|2021-03-18|Mar 18, 2021|12/2020|-0.06|-0.08|367.4M|347.45M|2020-11-10|Nov 10, 2020|09/2020|-0.14|-0.46|308.2M|305.5M|2020-08-11|Aug 11, 2020|06/2020|-0.35|-0.31|280.2M|252M|2020-05-07|May 07, 2020|03/2020|-0.08|-0.07|339.8M|331.03M|2020-03-18|Mar 18, 2020|12/2019|-0.02|0.06|460.9M|460.76M 2021-12-04 10:18:10|03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||EUR|Financial|Insurance|Germany|DE000A2NBVD5|150|DFV Deutsche Familienversicherung AG Stock Price Today DFV Live Ticker - Investing.com|160.47M|160470000|11.00|5,279|-50.75%|10.16-23.11|11-11.42|11.2|14587780|-|-|74.64M|74640000|-0.28|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||12|2021-11-11|Nov 11, 2021|09/2021|--|--|35M|--|2021-08-11|Aug 11, 2021|06/2021|-0.05|--|17.31M|--|2021-06-18|Jun 18, 2021|03/2021|-0.01|--|17.00M|--|2021-03-18|Mar 18, 2021|12/2020|-0.23|--|33.49M|--|2020-08-13|Aug 13, 2020|06/2020|-0.31|--|28.40M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|0.05|--|25.4M|25.4M|2019-09-13|Sep 13, 2019|06/2019|-0.21|--|25.68M|-- 2021-12-04 10:18:14|03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|DE000A1X3XX4|272|DIC Asset AG Stock Price Today DICn Live Ticker - Investing.com|1.18B|1180000000|14.410|75,865|10.34%|12.02-16.84|14.35-14.79|14.7|81861163|1.1|14.15|219.19M|219190000|1.02|0.70|4.86%|Feb 11, 2022|2022-02-11||||||||||29|2021-11-11|Nov 11, 2021|09/2021|0.16|--|29.7M|--|2021-08-11|Aug 11, 2021|06/2021|0.19|--|24.9M|--|2021-05-06|May 06, 2021|03/2021|0.27|--|23.4M|19.50M|2021-02-10|Feb 10, 2021|12/2020|0.39|--|24.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.12|--|24.9M|23.65M|2020-07-29|Jul 29, 2020|06/2020|0.15|--|25.4M|25M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.17|26M|25.65M|2020-02-05|Feb 05, 2020|12/2019|0.57|--|55.88M|-- 2021-12-04 10:18:21|03144|6315|/equities/gildemeister|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0005878003|6693|DMG Mori AG Stock Price Today GILG Live Ticker - Investing.com|3.31B|3310000000|41.950|1,826|2.32%|40.7-44.3|41.75-41.95|41.85|78817994|0.2|58.42|1.93B|1930000000|0.72|1.03|2.46%|Mar 16, 2022|2022-03-16||||||||||33|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|0.35|--|933.5M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.37|--|993.3M|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.29|--|838.0M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|1.02|--|1.43B|-- 2021-12-04 10:18:24|03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0005565204|17560|Duerr AG Stock Price Today DUEG Live Ticker - Investing.com|2.55B|2550000000|36.860|123,396|25.63%|28.74-44.08|36.72-39.22|38.72|69202080|1.53|111.71|3.43B|3430000000|0.33|0.30|0.81%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.3441|0.4028|900.85M|900.89M|2021-08-05|Aug 05, 2021|06/2021|0.475|0.5022|843M|843.01M|2021-05-11|May 11, 2021|03/2021|0.2073|0.1986|789.91M|815.91M|2021-02-25|Feb 25, 2021|12/2020|0.3195|0.289|894.3M|894.15M|2020-11-04|Nov 04, 2020|09/2020|0.22|0.2119|815.28M|818.81M|2020-08-05|Aug 05, 2020|06/2020|-0.24|-0.2|772.6M|756.33M|2020-05-18|May 18, 2020|03/2020|0.18|0.3|842.57M|867.88M|2020-02-26|Feb 26, 2020|12/2019|0.7958|0.58|1.05B|1.11B 2021-12-04 10:18:27|03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000DWS1007|3394|DWS Group GmbH & Co KgaA Stock Price Today DWSG Live Ticker - Investing.com|6.94B|6940000000|34.70|128,331|2.42%|31.44-41.88|34.64-35.38|34.96|200000000|1.17|10.61|2.32B|2320000000|3.27|1.81|5.22%|Feb 03, 2022|2022-02-03||||||||||17|2021-10-26|Oct 26, 2021|09/2021|0.95|0.9529|664M|626.44M|2021-07-27|Jul 27, 2021|06/2021|0.89|0.864|625M|614.55M|2021-05-20|May 20, 2021|03/2021|0.87|0.8833|634M|597.72M|2021-02-03|Feb 03, 2021|12/2020|0.83|0.7516|605M|577.45M|2020-10-28|Oct 28, 2020|09/2020|0.77|0.77|558M|544.85M|2020-07-28|Jul 28, 2020|06/2020|0.64|0.67|551M|555.68M|2020-04-28|Apr 28, 2020|03/2020|0.63|0.62|524M|545.5M|2020-01-30|Jan 30, 2020|12/2019|0.92|0.75|687M|626.68M 2021-12-04 10:18:30|03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|CH0303692047|7764|EDAG Engineering Group AG Stock Price Today ED4 Live Ticker - Investing.com|287.5M|287500000|11.50|9,860|27.78%|7.84-12.5|11.1-11.5|11.2|25000000|0.12|101.45|674.63M|674630000|0.11|N/A|N/A|-|1970-01-01||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.28|--|173.11M|--|2021-08-26|Aug 26, 2021|06/2021|0.14|0.08|176.38M|169.68M|2021-05-06|May 06, 2021|03/2021|-0.08|--|156.7M|--|2021-03-03|Mar 03, 2021|12/2020|-0.22|--|164M|164M|2020-11-12|Nov 12, 2020|09/2020|-0.05|-0.18|150.41M|152.84M|2020-08-27|Aug 27, 2020|06/2020|-0.66|--|139.3M|142.38M|2020-05-07|May 07, 2020|03/2020|0.00|--|193.2M|--|2020-04-02|Apr 02, 2020|12/2019|-0.09|-0.08|199.8M|199.94M 2021-12-04 10:18:34|03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|DE0005654933|1786|Einhell Germany VZO O.N. Xetra Stock Price Today EING_p Live Ticker - Investing.com|754.88M|754880000|195.00|3,372|120.09%|90.4-227|193-204|201|3774400|1.04|13.14|881.7M|881700000|14.84|2.20|1.13%|Feb 28, 2022|2022-02-28||||||||||20|2021-11-18|Nov 18, 2021|09/2021|4.02|--|223.15M|226.00M|2021-08-23|Aug 23, 2021|06/2021|3.50|--|233.8M|--|2021-05-25|May 25, 2021|03/2021|3.32|3.32|229.6M|229.6M|2021-04-26|Apr 26, 2021|12/2020|4.04|--|195.1M|195.10M|2020-11-16|Nov 16, 2020|09/2020|2.59|--|188.1M|188M|2020-08-20|Aug 20, 2020|06/2020|2.86|--|186.6M|185M|2020-05-19|May 19, 2020|03/2020|1.48|--|154.9M|--|2020-03-09|Mar 09, 2020|12/2019|1.33|--|142.7M|142.70M 2021-12-04 10:18:37|03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Germany|DE0007856023|9554|Elringklinger AG Stock Price Today ZILGn Live Ticker - Investing.com|667.18M|667180000|10.530|129,223|-22.23%|10.46-18.18|10.515-11.045|10.53|63359990|1.69|20.81|1.67B|1670000000|0.61|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.14|--|400.6M|401M|2021-08-05|Aug 05, 2021|06/2021|0.13|--|393.6M|382M|2021-05-06|May 06, 2021|03/2021|0.60|--|424M|421M|2021-03-30|Mar 30, 2021|12/2020|-0.17|--|450.9M|404M|2020-11-10|Nov 10, 2020|09/2020|0.05|0.09|381.1M|410.5M|2020-08-07|Aug 07, 2020|06/2020|-0.56|-0.67|252.1M|252M|2020-05-07|May 07, 2020|03/2020|0.03|0.01|324.1M|396M|2020-03-30|Mar 30, 2020|12/2019|0.22|0.22|432.7M|435M 2021-12-04 10:18:40|03150|955862|/equities/elumeo-se|DAXCLASSIC||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Germany|DE000A11Q059|242|Elumeo SE Stock Price Today ELBG Live Ticker - Investing.com|34.92M|34920000|6.35|11,049|56.4%|3.9-9.3|6.3-6.4|6.4|5500000|1.29|12.60|50.03M|50030000|0.5|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.06|--|11.69M|11.7M|2021-08-13|Aug 13, 2021|06/2021|0.07|--|12.82M|12.8M|2021-05-12|May 12, 2021|03/2021|0.15|--|13.2M|12.5M|2021-04-22|Apr 22, 2021|12/2020|0.23|--|12.3M|9.9M|2020-11-13|Nov 13, 2020|09/2020|0.03|--|10.3M|10.1M|2020-08-14|Aug 14, 2020|06/2020|0.01|--|9.68M|9.7M|2020-05-29|May 29, 2020|03/2020|-0.24|--|10.32M|10.33M|2020-04-30|Apr 30, 2020|12/2019|0.54|--|11.5M|-- 2021-12-04 10:18:43|03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Utilities|Electric Utilities|Germany|DE0006095003|140|Encavis AG Stock Price Today ECVG Live Ticker - Investing.com|2.48B|2480000000|15.480|508,645|-11.54%|13.97-25.55|15.43-16.28|16.03|160469179|0.49|50.92|317.1M|317100000|0.3|0.28|1.81%|Mar 24, 2022|2022-03-24||||||||||25|2021-11-15|Nov 15, 2021|09/2021|0.19|0.19|96.9M|101.7M|2021-08-13|Aug 13, 2021|06/2021|0.23|0.23|103.3M|103.3M|2021-05-14|May 14, 2021|03/2021|-0.05|-0.04|58.9M|56.1M|2021-03-23|Mar 23, 2021|12/2020|-0.07|-0.01|58M|51.1M|2020-11-16|Nov 16, 2020|09/2020|0.15|0.15|79.5M|76.7M|2020-09-02|Sep 02, 2020|06/2020|0.13|0.18|89.57M|87.4M|2020-05-27|May 27, 2020|03/2020|0.08|0.08|65.2M|65.2M|2020-03-19|Mar 19, 2020|12/2019|-0.11|-0.08|50.9M|50.9M 2021-12-04 10:18:46|03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000A1X3WX6|38|ERWE Immobilien AG Xetra Stock Price Today ERWE Live Ticker - Investing.com|48.69M|48690000|3.10|3,630|-27.91%|2.94-4.4|3.06-3.14|2.98|16562922|0.15|-|10.69M|10690000|-0.33|N/A|N/A|-|1970-01-01||||||||||7|2021-11-12|Nov 12, 2021|09/2021|0.04|--|1.95M|--|2021-08-27|Aug 27, 2021|06/2021|-0.16|--|3.65M|--|2021-06-07|Jun 07, 2021|03/2021|-0.07|--|1.73M|--|2021-04-19|Apr 19, 2021|12/2020|-0.3|--|3.36M|--|2020-11-13|Nov 13, 2020|09/2020|-0.1|--|1.77M|--|2020-09-28|Sep 28, 2020|06/2020|0.32|--|2.22M|--|2020-06-16|Jun 16, 2020|03/2020|0.13|--|957.9K|--| 2021-12-04 10:18:49|03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE000EVNK013|32891|Evonik Stock Price Today EVKn Live Ticker - Investing.com|12.48B|12480000000|26.790|702,115|4.98%|25.73-31|26.72-27.13|26.79|466000000|1.19|17.26|14.08B|14080000000|1.55|1.73|6.46%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.58|0.535|3.87B|3.54B|2021-07-29|Jul 29, 2021|06/2021|0.54|0.5838|3.64B|3.45B|2021-05-06|May 06, 2021|03/2021|0.51|0.47|3.36B|3.3B|2021-03-03|Mar 03, 2021|12/2020|0.245|0.24|3.21B|3.13B|2020-11-03|Nov 03, 2020|09/2020|0.4|0.3725|2.92B|2.92B|2020-08-04|Aug 04, 2020|06/2020|0.34|0.26|2.83B|2.92B|2020-05-28|May 28, 2020|03/2020|0.39|0.39|3.24B|3.23B|2020-03-04|Mar 04, 2020|12/2019|0.5|0.49|3.28B|3.24B 2021-12-04 10:18:52|03154|949641|/equities/ferratum-oyj|DAXCLASSIC||EUR|Financial|Consumer Finance|Germany|FI4000106299|672|Ferratum Oyj Stock Price Today FRU Live Ticker - Investing.com|92.78M|92780000|4.300|8,691|-5.91%|3.645-7.84|4.09-4.38|4.12|21577760|1.76|78.50|318.96M|318960000|0.05|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||23|2021-11-18|Nov 18, 2021|09/2021|0.01|--|54.1M|54.1M|2021-11-18|Nov 18, 2021|09/2022|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.13|0.13|52.65M|52.6M|2021-05-12|May 12, 2021|03/2021|-0.01|--|51.89M|53M|2021-03-11|Mar 11, 2021|12/2020|0.00|--|52.89M|53M|2020-11-16|Nov 16, 2020|09/2020|0.20|--|55M|55M|2020-08-20|Aug 20, 2020|06/2020|-0.11|--|58.8M|62M|2020-05-20|May 20, 2020|03/2020|-0.39|--|69M|69M 2021-12-04 10:18:55|03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0005772206|22245|Fielmann AG Stock Price Today FIEG Live Ticker - Investing.com|4.81B|4810000000|57.300|77,960|-8.69%|55-72.45|57.2-58.1|57.15|83993631|0.54|31.49|1.65B|1650000000|1.82|1.20|2.09%|Apr 28, 2022|2022-04-28||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.65|0.65|459.45M|461.83M|2021-08-25|Aug 25, 2021|06/2021|0.41|--|407.66M|408M|2021-04-29|Apr 29, 2021|12/2020|0.44|--|397.1M|382.20M|2021-04-28|Apr 28, 2021|03/2021|0.26|--|382M|387.4M|2020-11-13|Nov 13, 2020|09/2020|0.66|0.66|424.05M|420.67M|2020-08-28|Aug 28, 2020|06/2020|0.15|--|256M|255.6M|2020-04-29|Apr 29, 2020|03/2020|0.14|0.14|355.3M|355.3M|2020-04-14|Apr 14, 2020|12/2019|0.4|0.36|362.7M|358.17M 2021-12-04 10:18:59|03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Germany|DE000FTG1111|1085|flatexDEGIRO AG Stock Price Today FTKn Live Ticker - Investing.com|2.14B|2140000000|19.51|634,123|41.38%|13.23-29.7|19.41-21.76|21.5|109704548|0.88|37.58|387.82M|387820000|0.52|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|88.1M|88.9M|2021-07-15|Jul 15, 2021|06/2021|0.25|--|91.2M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|134.9M|134.9M|2021-04-28|Apr 28, 2021|12/2020|1.06|--|161.7M|--|2020-09-09|Sep 09, 2020|06/2020|1.13|--|99.78M|--|2020-06-02|Jun 02, 2020|12/2019|0.32|--|67.60M|--|2019-09-27|Sep 27, 2019|06/2019|0.45|--|64.35M|--|2019-06-28|Jun 28, 2019|12/2018|0.63|--|66.60M|-- 2021-12-04 10:19:02|03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||EUR|Industrials|Commercial Services & Supplies|Germany|DE000FPH9000|1003|Francotyp-Postalia Stock Price Today FPHG Live Ticker - Investing.com|47.97M|47970000|2.990|3,325|-12.06%|2.59-3.46|2.99-3.05|3|16044063|0.87|-|197.18M|197180000|-0.98|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||22|2021-11-18|Nov 18, 2021|09/2021|0.1|--|49.3M|49.3M|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|48M|48M|2021-05-27|May 27, 2021|03/2021|0.05|--|51.5M|47.5M|2021-04-29|Apr 29, 2021|12/2020|-1.18|--|48.3M|50.40M|2020-11-16|Nov 16, 2020|09/2020|0.12|--|47.9M|47.9M|2020-08-27|Aug 27, 2020|06/2020|-0.01|--|42.4M|--|2020-05-28|May 28, 2020|03/2020|0.12|--|57M|54.75M|2020-03-31|Mar 31, 2020|12/2019|-0.1|-0.10|56.65M|57.00M 2021-12-04 10:19:06|03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Transportation Infrastructure|Germany|DE0005773303|18249|Fraport AG Stock Price Today FRAG Live Ticker - Investing.com|5.1B|5100000000|55.200|267,391|10.18%|41.68-69.9|55.05-57.56|55.2|92391339|1.53|-|1.86B|1860000000|-4.6|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.3273|-0.3273|633.8M|714.67M|2021-08-04|Aug 04, 2021|06/2021|0.92|-0.3273|425.9M|570.53M|2021-05-10|May 10, 2021|03/2021|-0.7|-0.7903|385M|394.7M|2021-03-15|Mar 15, 2021|12/2020|-1.75|-1.34|360M|355M|2020-11-04|Nov 04, 2020|09/2020|-3.29|-3.29|421.8M|423.4M|2020-08-04|Aug 04, 2020|06/2020|-1.97|-1.82|249.5M|250.5M|2020-05-06|May 06, 2020|03/2020|-0.9153|-0.79|661.1M|632.3M|2020-03-11|Mar 11, 2020|12/2019|1.27|0.97|853.6M|895.5M 2021-12-04 10:19:08|03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||EUR|Energy|Oil, Gas & Consumable Fuels|Germany|DE000A255F11|1395|Friedrich Vorwerk Group SE Stock Price Today VH2 Live Ticker - Investing.com|875.2M|875200000|31.08|5,474|-|30.32-53.6|30.48-31.82|31|20000000|-|23.71|278.82M|278820000|1.31|8.05|20.61%|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|0.4|--|76.26M|--|2021-11-12|Nov 12, 2021|09/2020|0.65|--|83.93M|--|2021-09-01|Sep 01, 2021|06/2021|0.4|--|80.1M|80.1M|2021-08-20|Aug 20, 2021|06/2020|0.34|--|75.38M|--|2021-06-02|Jun 02, 2021|03/2021|0.12|--|52.6M|--|2021-05-25|May 25, 2021|03/2020|0.16|--|62.61M|--|2021-04-30|Apr 30, 2021|12/2020|1.53|--|291.8M|--| 2021-12-04 10:19:11|03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||EUR|Materials|Chemicals|United Kingdom|DE000A3E5D56|5947|Fuchs Petrolub AG O.N. Xetra Stock Price Today FPEn Live Ticker - Investing.com|4.25B|4250000000|30.860|20,505|-19.32%|29.54-38.6|30.82-31.22|30.82|139000000|0.62|20.04|4.08B|4080000000|1.98|0.99|2.93%|Mar 22, 2022|2022-03-22||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.4386|0.44|718M|717.75M|2021-07-30|Jul 30, 2021|06/2021|0.5196|0.61|714M|713.43M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4896|697M|663.52M|2021-03-09|Mar 09, 2021|12/2020|0.57|0.5587|638M|638M|2020-11-02|Nov 02, 2020|09/2020|0.45|0.45|620M|620M|2020-07-30|Jul 30, 2020|06/2020|0.3861|0.57|504M|504M|2020-04-29|Apr 29, 2020|03/2020|0.36|0.37|616M|616M|2020-03-19|Mar 19, 2020|12/2019|0.37|0.37|620M|619M 2021-12-04 10:19:15|03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE0005790430|5947|Fuchs Petrolub AG VZO Stock Price Today FPE3_p Live Ticker - Investing.com|5.52B|5520000000|39.680|130,128|-16.85%|37.04-49.7|39.65-40.56|39.68|139000000|0.63|23.87|4.08B|4080000000|1.73|0.99|2.31%|Mar 18, 2022|2022-03-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.45|0.419|718.0M|--|2021-07-30|Jul 30, 2021|06/2021|0.61|0.4664|714M|713.43M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4896|697M|663.52M|2021-03-09|Mar 09, 2021|12/2020|0.57|0.5587|638M|638M|2020-11-02|Nov 02, 2020|09/2020|0.45|0.45|620M|620M|2020-07-30|Jul 30, 2020|06/2020|0.3861|0.57|504M|504M|2020-04-29|Apr 29, 2020|03/2020|0.36|0.37|616M|616M|2020-03-19|Mar 19, 2020|12/2019|0.37|0.37|620M|619M 2021-12-04 10:19:20|03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||EUR|Real Estate|Real Estate Management & Development|Germany|DE000A0JJTG7|55|Gateway Real Estate AG Xetra Stock Price Today GTYG Live Ticker - Investing.com|496.79M|496790000|2.6700|10,517|-17.59%|2.44-3.5|2.63-2.67|2.67|186764040|-|4.31|21.13M|21130000|0.62|N/A|N/A|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|-0.03|--|2.18M|--|2021-09-30|Sep 30, 2021|06/2021|--|--|2.30M|--|2021-05-28|May 28, 2021|03/2021|0.17|--|12.33M|--|2021-04-30|Apr 30, 2021|12/2020|0.45|--|13.22M|--|2020-11-13|Nov 13, 2020|09/2020|-0|--|7.14M|--|2020-09-15|Sep 15, 2020|06/2020|-0|--|7.94M|--|2020-05-29|May 29, 2020|03/2020|0.04|--|27.22M|--|2020-03-30|Mar 30, 2020|12/2019|0.65|--|67.50M|-- 2021-12-04 10:19:23|03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Germany|DE0006602006|19410|GEA Group AG Stock Price Today G1AG Live Ticker - Investing.com|7.88B|7880000000|43.955|329,069|55.26%|27.4-45.89|43.875-45.05|43.955|179282241|1.07|54.27|4.65B|4650000000|0.8|0.85|1.95%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.48|0.4416|1.2B|1.2B|2021-08-13|Aug 13, 2021|06/2021|0.43|0.4352|1.16B|1.16B|2021-05-11|May 11, 2021|03/2021|0.23|0.2356|1.07B|1.07B|2021-03-05|Mar 05, 2021|12/2020|0.15|0.0257|1.23B|1.27B|2020-11-05|Nov 05, 2020|09/2020|0.24|0.3257|1.15B|1.16B|2020-08-12|Aug 12, 2020|06/2020|0.25|0.25|1.16B|1.16B|2020-05-15|May 15, 2020|03/2020|0.17|0.22|1.09B|1.07B|2020-03-17|Mar 17, 2020|12/2019|-0.0458|-0.07|1.34B|1.35B 2021-12-04 10:19:27|03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Healthcare|Life Sciences Tools & Services|Euro Zone|DE000A0LD6E6|10175|Gerresheimer AG Xetra Stock Price Today GXIG Live Ticker - Investing.com|2.47B|2470000000|78.650|109,848|-16.51%|75.6-99.4|78.1-79.75|78.85|31400000|0.79|28.55|1.46B|1460000000|2.75|1.25|1.59%|Feb 17, 2022|2022-02-17||||||||||25|2021-10-12|Oct 12, 2021|08/2021|0.97|0.97|382M|382M|2021-07-13|Jul 13, 2021|05/2021|1.28|1.16|377M|377M|2021-04-08|Apr 08, 2021|02/2021|0.57|0.465|303M|302.5M|2021-02-18|Feb 18, 2021|11/2020|1.31|1.43|402.81M|402.8M|2020-10-13|Oct 13, 2020|08/2020|0.97|0.922|349M|351.5M|2020-07-14|Jul 14, 2020|05/2020|1.18|1.02|363M|363.77M|2020-04-09|Apr 09, 2020|02/2020|0.43|0.43|304M|309.86M|2020-02-19|Feb 19, 2020|11/2019|0.88|1.38|368.7M|395.45M 2021-12-04 10:19:30|03165|19214|/equities/gesco-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A1K0201|1744|Gesco AG Stock Price Today GSC1n Live Ticker - Investing.com|266.65M|266650000|24.600|4,728|45.56%|15.2-26.3|24.5-25.1|24.6|10839499|1.18|7.78|385.19M|385190000|3.16|N/A|N/A|Nov 17, 2022|2022-11-17||||||||||22|2021-11-19|Nov 19, 2021|09/2021|0.64|--|123M|123M|2021-08-24|Aug 24, 2021|06/2021|0.39|--|114M|112.6M|2021-05-18|May 18, 2021|03/2021|0.37|--|112.6M|112.6M|2021-04-27|Apr 27, 2021|12/2020|-0.35|--|34.18M|--|2020-11-16|Nov 16, 2020|09/2020|0.48|--|125.5M|--|2020-08-31|Aug 31, 2020|06/2020|-1.64|--|108.1M|107.5M|2020-05-13|May 13, 2020|03/2020|0.04|--|129.5M|--|2020-04-28|Apr 28, 2020|12/2019|0.39|--|148.8M|143.00M 2021-12-04 10:19:33|03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|LU2010095458|13430|Global Fashion Group SA Stock Price Today GFG Live Ticker - Investing.com|1.34B|1340000000|6.18|329,057|-24.63%|6.09-14.96|6.09-6.39|6.34|217110534|-|-|1.45B|1450000000|-0.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-11|Nov 11, 2021|09/2021|--|--|366.2M|365M|2021-09-08|Sep 08, 2021|06/2021|-0.3|--|370M|370M|2021-05-12|May 12, 2021|03/2021|--|--|301.3M|301.3M|2021-03-03|Mar 03, 2021|12/2020|0.00|0.00|415.6M|426.69M|2020-11-12|Nov 12, 2020|09/2020|0.00|-0.15|336.5M|355.83M|2020-09-04|Sep 04, 2020|06/2020|-0.4|-0.09|331.46M|331.46M|2020-05-21|May 21, 2020|03/2020|--|-0.22|271.4M|271.4M|2020-04-01|Apr 01, 2020|12/2019|-0.19|-0.21|418.1M|417.75M 2021-12-04 10:19:36|03167|13151|/equities/grammer|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0005895403|14000|Grammer AG Stock Price Today GMMG Live Ticker - Investing.com|287.72M|287720000|19.300|1,168|9.97%|17.1-28.5|18.8-19.6|18.4|14907872|0.87|39.56|1.92B|1920000000|0.49|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||28|2021-10-27|Oct 27, 2021|09/2021|-0.3|--|432M|--|2021-08-12|Aug 12, 2021|06/2021|0.88|--|469M|--|2021-04-28|Apr 28, 2021|03/2021|0.88|--|504M|--|2021-03-31|Mar 31, 2021|12/2020|-0.42|--|513.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.6261|0.6261|462M|458M|2020-08-13|Aug 13, 2020|06/2020|-3.94|-4.63|280.9M|283M|2020-04-29|Apr 29, 2020|03/2020|-0.23|-0.23|455M|455M|2020-03-30|Mar 30, 2020|12/2019|0.06|--|488.9M|481.4M 2021-12-04 10:19:39|03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|LU0775917882|882|Grand City Properties SA Stock Price Today GYC Live Ticker - Investing.com|3.4B|3400000000|20.62|431,868|6.45%|19.12-24.14|20.54-20.84|20.6|164962058|0.35|11.72|523.7M|523700000|1.76|0.82|3.99%|Mar 21, 2022|2022-03-21||||||||||21|2021-11-15|Nov 15, 2021|09/2021|0.63|0.29|130.07M|127.2M|2021-08-15|Aug 15, 2021|06/2021|0.5|0.27|131.13M|126.02M|2021-05-18|May 18, 2021|03/2021|0.19|0.28|128.32M|126.15M|2021-03-15|Mar 15, 2021|12/2020|0.30|0.25|134.19M|131.13M|2020-11-16|Nov 16, 2020|09/2020|0.21|0.32|133.5M|133.25M|2020-08-16|Aug 16, 2020|06/2020|0.93|0.32|132.39M|132.97M|2020-05-18|May 18, 2020|03/2020|0.23|0.32|135.33M|118.85M|2020-03-17|Mar 17, 2020|12/2019|0.11|0.25|141.81M|97.6M 2021-12-04 10:19:43|03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Germany|DE000A161N30|1900|Grenkeleasing AG Stock Price Today GLJn Live Ticker - Investing.com|1.41B|1410000000|30.40|52,324|-20.79%|24.48-43.1|30.16-31.1|30.83|46495573|1.13|16.46|611.24M|611240000|1.85|0.26|0.86%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.51|--|110.1M|90.9M|2021-08-04|Aug 04, 2021|06/2021|0.4|--|134M|--|2021-04-07|Apr 07, 2021|03/2021|0.12|--|84.2M|--|2021-02-11|Feb 11, 2021|12/2020|0.82|--|173.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.38|--|134.6M|109.45M|2020-07-30|Jul 30, 2020|06/2020|0.26|0.28|72.5M|122M|2020-05-05|May 05, 2020|03/2020|0.46|--|141M|141M|2020-02-11|Feb 11, 2020|12/2019|0.84|0.85|142.1M|124M 2021-12-04 10:19:47|03170|19198|/equities/h-r-ag|DAXCLASSIC||EUR|Materials|Chemicals|Germany|DE000A2E4T77|1585|H&R Stock Price Today 2HR Live Ticker - Investing.com|253.11M|253110000|6.800|25,202|22.52%|5.2-10.35|6.66-6.92|6.76|37221746|1.52|4.82|1.1B|1100000000|1.41|N/A|N/A|Apr 07, 2022|2022-04-07||||||||||27|2021-11-12|Nov 12, 2021|09/2021|0.43|--|319.7M|--|2021-08-13|Aug 13, 2021|06/2021|0.64|--|317.2M|317.2M|2021-05-14|May 14, 2021|03/2021|0.19|--|241.4M|--|2021-04-21|Apr 21, 2021|12/2020|0.15|--|223.1M|--|2020-11-13|Nov 13, 2020|09/2020|-0.03|--|208.1M|208.1M|2020-08-14|Aug 14, 2020|06/2020|-0.24|--|168.5M|175.45M|2020-05-15|May 15, 2020|03/2020|-0.13|--|259.4M|234.6M|2020-04-08|Apr 08, 2020|12/2019|-0.15|--|250.6M|243.00M 2021-12-04 10:19:50|03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Germany|DE000A3H2333|47|Hamborner AG Stock Price Today HABAn Live Ticker - Investing.com|758.69M|758690000|9.327|92,441|5.01%|8.666-10.222|9.266-9.424|9.309|81343348|0.53|16.86|100.12M|100120000|0.55|0.47|5.04%|Mar 21, 2022|2022-03-21||||||||||29|2021-11-09|Nov 09, 2021|09/2021|0.11|--|21M|--|2021-07-29|Jul 29, 2021|06/2021|0.43|--|21.1M|42.90M|2021-04-27|Apr 27, 2021|03/2021|-0.12|--|21.8M|20.40M|2021-03-22|Mar 22, 2021|12/2020|-0.12|--|25.48M|--|2020-11-10|Nov 10, 2020|09/2020|0.11|--|26.01M|--|2020-07-30|Jul 30, 2020|06/2020|0.04|--|20M|44.00M|2020-05-05|May 05, 2020|03/2020|0.04|--|18.7M|18.2M|2020-03-26|Mar 26, 2020|12/2019|0.03|--|25.40M|-- 2021-12-04 10:19:54|03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Transportation Infrastructure|Euro Zone|DE000A0S8488|6424|Hamburger Hafen Und Logistik A-SP Xetra Stock Price Today HHFGn Live Ticker - Investing.com|1.46B|1460000000|19.650|67,031|6.1%|17.16-22.9|19.55-20.08|19.89|74404715|1.22|17.35|1.42B|1420000000|1.13|0.45|2.29%|Mar 24, 2022|2022-03-24||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.47|0.47|363.1M|363.1M|2021-08-12|Aug 12, 2021|06/2021|0.23|--|364.31M|--|2021-05-12|May 12, 2021|03/2021|0.27|0.23|348.7M|324.4M|2021-03-25|Mar 25, 2021|12/2020|0.32|0.2|332.6M|332.6M|2020-11-12|Nov 12, 2020|09/2020|0.295|0.16|323.25M|321.2M|2020-08-12|Aug 12, 2020|06/2020|0.04|-0.17|286.8M|283.2M|2020-05-12|May 12, 2020|03/2020|0.11|0.31|327.4M|334.2M|2020-03-25|Mar 25, 2020|12/2019|0.32|0.29|325.29M|328.00M 2021-12-04 10:19:57|03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Financial|Insurance|Germany|DE0008402215|3218|Hannover Rueck SE Stock Price Today HNRGn Live Ticker - Investing.com|18.99B|18990000000|157.50|105,471|13.23%|126.7-165.9|156.65-159.8|158|120597134|0.79|17.73|25.15B|25150000000|8.88|4.50|2.86%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.54|1.08|7.16B|6.67B|2021-08-05|Aug 05, 2021|06/2021|3.02|2.51|6.66B|6.66B|2021-05-04|May 04, 2021|03/2021|2.54|2.72|7.8B|7.46B|2021-03-11|Mar 11, 2021|12/2020|1.78|1.69|5.47B|5.51B|2020-11-04|Nov 04, 2020|09/2020|2.2|1.54|6.15B|6.18B|2020-08-02|Aug 02, 2020|06/2020|0.85|1.7|6.17B|5.87B|2020-05-06|May 06, 2020|03/2020|2.49|2.49|6.98B|6.84B|2020-03-11|Mar 11, 2020|12/2019|2.33|2.33|5.2B|4.57B 2021-12-04 10:20:00|03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||EUR|Transportation|Water Transportation|Germany|DE000HLAG475|13404|Hapag Lloyd AG Stock Price Today HLAG Live Ticker - Investing.com|39.9B|39900000000|227.0000|38,490|228.03%|70.9-236.2|224-232.4|226.6|175760293|0.72|6.71|18.41B|18410000000|33.85|3.50|1.54%|Mar 25, 2022|2022-03-25||||||||||22|2021-11-12|Nov 12, 2021|09/2021|16.13|14.57|6.24B|6.06B|2021-09-06|Sep 06, 2021|06/2021|8.89|4|4.75B|4.69B|2021-05-12|May 12, 2021|03/2021|6.62|6.62|4.07B|4.24B|2021-03-18|Mar 18, 2021|12/2020|2.21|2.58|3.37B|3.25B|2020-11-13|Nov 13, 2020|09/2020|1.36|1.43|3B|3B|2020-08-14|Aug 14, 2020|06/2020|1.36|0.53|2.9B|3.02B|2020-05-15|May 15, 2020|03/2020|0.55|0.55|3.51B|3.22B|2020-03-20|Mar 20, 2020|12/2019|0.4316|0.37|3.17B|3.17B 2021-12-04 10:20:04|03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||EUR|Consumer Staples|Food & Staples Retailing|Germany|DE0006042708|1183|Hawesko AG Stock Price Today HAWG Live Ticker - Investing.com|490.49M|490490000|54.600|1,462|22.97%|41.6-66.8|54-55|54.2|8983403|0.62|14.27|675.25M|675250000|3.83|2.00|3.66%|Apr 20, 2022|2022-04-20||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.47|--|145.4M|--|2021-08-11|Aug 11, 2021|06/2021|1.06|--|166.3M|--|2021-05-12|May 12, 2021|03/2021|1.09|--|158.6M|--|2021-04-22|Apr 22, 2021|12/2020|1.21|--|205.0M|185.2M|2020-11-05|Nov 05, 2020|09/2020|0.68|--|135.2M|135.2M|2020-08-06|Aug 06, 2020|06/2020|0.68|--|153.8M|--|2020-05-12|May 12, 2020|03/2020|0.19|0.19|123.7M|123.7M|2020-04-23|Apr 23, 2020|12/2019|1.35|1.51|181.6M|185.5M 2021-12-04 10:20:08|03176|6324|/equities/heidelberg|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0007314007|10115|Heidelberger Druckmaschinen Stock Price Today HDDG Live Ticker - Investing.com|750.19M|750190000|2.465|1,637,560|212.42%|0.705-2.885|2.45-2.545|2.465|304336334|1.59|-|3.02B|3020000000|-0.21|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||29|2021-11-10|Nov 10, 2021|09/2021|0.09|--|542M|520M|2021-08-04|Aug 04, 2021|06/2021|-0.05|--|441M|433M|2021-06-08|Jun 08, 2021|03/2021|-0.15|--|624.15M|624.15M|2021-02-10|Feb 10, 2021|12/2020|0.00|0.00|484M|490.35M|2020-11-10|Nov 10, 2020|09/2020|-0.05|--|475.2M|477.5M|2020-08-13|Aug 13, 2020|06/2020|0.02|--|330M|340M|2020-06-09|Jun 09, 2020|03/2020|-1.1|--|659M|659M|2020-02-11|Feb 11, 2020|12/2019|0.02|--|567M|567M 2021-12-04 10:20:14|03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE000A13SX22|36234|Hella KGaA Hueck & Co Stock Price Today HLE Live Ticker - Investing.com|7.03B|7030000000|63.24|132,833|33.14%|44.24-68.72|62.26-63.32|62.2|111111112|1.58|14.03|6.51B|6510000000|4.51|0.96|1.60%|Jan 13, 2022|2022-01-13||||||||||26|2021-09-28|Sep 28, 2021|08/2021|0.51|-0.03|1.47B|1,379M|2021-08-19|Aug 19, 2021|05/2021|2|1.84|1.74B|1.71B|2021-04-14|Apr 14, 2021|02/2021|1.52|1.52|1.55B|1.55B|2021-01-14|Jan 14, 2021|11/2020|1.38|1.18|1.76B|1.8B|2020-09-24|Sep 24, 2020|08/2020|-0.79|0.3464|1.34B|1.38B|2020-08-14|Aug 14, 2020|05/2020|2.1|-4.03|957.06M|930.27M|2020-04-02|Apr 02, 2020|02/2020|0.46|0.47|1.53B|1.48B|2020-01-14|Jan 14, 2020|11/2019|0.76|0.79|1.74B|1.75B 2021-12-04 10:20:20|03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||EUR|Consumer Staples|Household Products|Germany|DE0006048408|52750|Henkel ST Stock Price Today HNKG Live Ticker - Investing.com|28.86B|28860000000|66.50|118,024|-15.07%|65.25-86.5|66.1-67.05|66.7|434032009|0.66|19.43|19.69B|19690000000|3.62|1.85|2.63%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.08|1.14|5.09B|5.08B|2021-08-12|Aug 12, 2021|06/2021|1.2|1.22|4.96B|5.01B|2021-05-06|May 06, 2021|03/2021|1.22|1.27|4.97B|4.86B|2021-03-03|Mar 03, 2021|12/2020|0.8736|0.8214|4.77B|4.75B|2020-12-04|Dec 04, 2020|09/2020|1.48|1.32|5B|4.92B|2020-08-18|Aug 18, 2020|03/2020|1.29|1.18|4.93B|4.93B|2020-08-05|Aug 05, 2020|06/2020|0.5529|0.9|4.56B|4.56B|2020-03-05|Mar 05, 2020|12/2019|1.23|1.26|4.95B|4.96B 2021-12-04 10:20:22|03179|1173428|/equities/hgears-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE000A3CMGN3|826|hGears AG Stock Price Today HGEA Live Ticker - Investing.com|246.48M|246480000|22.20|8,626|-|18.3-27.6|21.4-22.2|21.2|10400000|-|26.72|139.08M|139080000|0.83|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.18|--|31.4M|31.4M|2021-08-09|Aug 09, 2021|06/2020|-0.01|--|57.67M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|36.6M|--|2021-05-07|May 07, 2021|12/2020|0.66|--|68.59M|--||| 2021-12-04 10:20:26|03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||EUR|Communication Services|Entertainment|Germany|CH0006539198|1440|Highlight Communications Stock Price Today HLGZ Live Ticker - Investing.com|214.33M|214330000|3.780|4,012|-4.06%|3.66-4.2|3.78-3.78|3.78|56700499|0.12|28.60|432.63M|432630000|0.13|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-04-07|Apr 07, 2021|12/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-21|Aug 21, 2019|06/2019|--|--|--|--|2019-05-28|May 28, 2019|03/2019|-0.05|--|--|--|2019-03-28|Mar 28, 2019|12/2018|0.18|--|--|-- 2021-12-04 10:20:30|03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Germany|DE0006070006|33555|Hochtief AG Stock Price Today HOTG Live Ticker - Investing.com|4.58B|4580000000|67.18|119,863|-15.5%|61.22-88.55|66.78-68.8|67.84|68140884|1.32|11.78|38.54B|38540000000|5.71|3.93|5.85%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.71|1.34|5.32B|3.88B|2021-07-26|Jul 26, 2021|06/2021|1.59|1.46|5.34B|5.23B|2021-05-10|May 10, 2021|03/2021|1.26|--|4.93B|3.58B|2021-02-18|Feb 18, 2021|12/2020|1.67|--|5.05B|--|2020-10-15|Oct 15, 2020|09/2020|1.97|2.04|5.96B|3.13B|2020-08-02|Aug 02, 2020|06/2020|1.48|1.26|5.79B|5.65B|2020-05-11|May 11, 2020|03/2020|1.63|1.55|6.16B|5.83B|2020-02-11|Feb 11, 2020|12/2019|2.71|-8.49|7.1B|6.9B 2021-12-04 10:20:32|03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000A14KEB5|1977|home24 SE Stock Price Today H24 Live Ticker - Investing.com|347.99M|347990000|11.98|177,489|-35.8%|10.49-26.86|11.86-12.43|11.98|29047369|1.6|-|616.1M|616100000|-0.91|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||17|2021-11-10|Nov 10, 2021|09/2021|-0.36|--|138.6M|138.6M|2021-08-10|Aug 10, 2021|06/2021|-0.13|--|166M|--|2021-05-11|May 11, 2021|03/2021|-0.25|--|159.0M|--|2021-03-31|Mar 31, 2021|12/2020|-0.11|-0.34|152.4M|125.1M|2020-11-10|Nov 10, 2020|09/2020|-0.11|-0.38|117.8M|117.8M|2020-08-13|Aug 13, 2020|06/2020|-0.40|-0.15|119.1M|119.3M|2020-05-12|May 12, 2020|03/2020|-0.4|-0.4|102.6M|102.6M|2020-04-07|Apr 07, 2020|12/2019|-0.26|-0.35|109.1M|109.42M 2021-12-04 10:20:36|03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0006083405|24285|Hornbach Stock Price Today HBH Live Ticker - Investing.com|1.77B|1770000000|110.400|27,463|27.19%|69.7-119.6|109.9-112.2|110|16000000|1.25|10.57|5.62B|5620000000|10.44|2.00|1.81%|Dec 22, 2021|2021-12-22||||||||||20|2021-09-30|Sep 30, 2021|08/2021|5.85|4.75|1.61B|1.6B|2021-06-25|Jun 25, 2021|05/2021|5.83|6.13|1.68B|1,577M|2021-05-27|May 27, 2021|02/2021|-3.39|-3.22|953.1M|902.36M|2020-12-22|Dec 22, 2020|11/2020|2.14|2.14|1.37B|1.37B|2020-10-05|Oct 05, 2020|08/2020|5.51|5.53|1.56B|1.54B|2020-06-26|Jun 26, 2020|05/2020|6.06|6.13|1.58B|1.58B|2020-05-27|May 27, 2020|02/2020|-1.45|-2.36|984M|958.3M|2019-12-19|Dec 19, 2019|11/2019|1.3|1.27|1.14B|1.14B 2021-12-04 10:20:39|03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Germany|DE0006084403|23114|Hornbach-Baumarkt Stock Price Today HBMG Live Ticker - Investing.com|1.14B|1140000000|35.750|30,992|-3.9%|30.85-40.35|35.7-36.2|36.15|31807000|1.29|7.50|5.25B|5250000000|4.77|0.90|2.52%|Dec 22, 2021|2021-12-22||||||||||20|2021-09-30|Sep 30, 2021|08/2021|3.09|3.09|1.51B|1.51B|2021-06-25|Jun 25, 2021|05/2021|3.29|3.24|1.58B|1,492M|2021-05-27|May 27, 2021|02/2021|-2.69|--|892.7M|--|2020-12-22|Dec 22, 2020|11/2020|0.89|-0.09|1.28B|1,055M|2020-09-29|Sep 29, 2020|08/2020|3.16|2.58|1.46B|1.42B|2020-06-26|Jun 26, 2020|05/2020|3.24|3.24|1.49B|1.49B|2020-05-27|May 27, 2020|02/2020|-1.72|-1.68|928.5M|874.2M|2019-12-19|Dec 19, 2019|11/2019|0.35|0.35|1.06B|1.06B 2021-12-04 10:20:42|03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Germany|DE000A1PHFF7|13468|Hugo Boss AG Stock Price Today BOSSn Live Ticker - Investing.com|3.54B|3540000000|51.320|304,908|89.51%|25.3-59.98|51.06-52.02|51.14|69016167|1.42|77.21|3.49B|3490000000|0.66|0.04|0.08%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.76|0.74|755M|744.83M|2021-08-04|Aug 04, 2021|06/2021|0.35|0.21|629M|629M|2021-05-05|May 05, 2021|03/2021|-0.13|-0.12|497M|502.8M|2021-03-11|Mar 11, 2021|12/2020|-0.28|0.1258|583M|601.05M|2020-11-03|Nov 03, 2020|09/2020|0.058|0.06|533M|533M|2020-08-04|Aug 04, 2020|06/2020|-2.69|-1.39|275M|294.26M|2020-05-20|May 20, 2020|03/2020|-0.26|-0.16|555M|541.91M|2020-03-05|Mar 05, 2020|12/2019|0.87|1.17|825M|825M 2021-12-04 10:20:46|03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Germany|DE0005493365|2264|Hypoport AG Stock Price Today HYQGn Live Ticker - Investing.com|3.11B|3110000000|494.400|7,685|11.48%|407-618|485.2-504|489.6|6300111|0.82|89.44|428.21M|428210000|5.53|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||22|2021-11-08|Nov 08, 2021|09/2021|1.12|--|110.7M|95.33M|2021-08-09|Aug 09, 2021|06/2021|1.51|--|105.2M|56.6M|2021-05-10|May 10, 2021|03/2021|1.52|--|107.9M|81.75M|2021-03-15|Mar 15, 2021|12/2020|0.85|--|81.85M|61.3M|2020-11-02|Nov 02, 2020|09/2020|0.85|--|95.4M|57.3M|2020-08-03|Aug 03, 2020|06/2020|1.27|--|88.8M|93.8M|2020-05-11|May 11, 2020|03/2020|1.27|--|100.6M|101.00M|2020-03-09|Mar 09, 2020|12/2019|0.88|--|89.55M|50.4M 2021-12-04 10:20:50|03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Germany|DE0006200108|10805|Indus Holding AG Stock Price Today INHG Live Ticker - Investing.com|832.42M|832420000|30.950|12,297|-6.07%|28.7-37.7|30.65-31.4|31.3|26895559|1.31|16.97|1.69B|1690000000|1.82|0.80|2.58%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.39|--|446.1M|446.10M|2021-08-11|Aug 11, 2021|06/2021|0.6|0.6|449.9M|449.9M|2021-05-12|May 12, 2021|03/2021|0.49|0.5|400.4M|400.2M|2021-03-23|Mar 23, 2021|12/2020|0.33|0.25|394.25M|387.35M|2020-11-11|Nov 11, 2020|09/2020|0.23|0.23|389.9M|389.9M|2020-08-06|Aug 06, 2020|06/2020|-1.98|-1.98|373M|373M|2020-05-14|May 14, 2020|03/2020|0.35|0.35|401.2M|401.2M|2020-03-30|Mar 30, 2020|12/2019|0.41|--|430M|427.00M 2021-12-04 10:20:53|03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|DE000A2NBX80|365|Instone Real Estate Group NV Stock Price Today INS2 Live Ticker - Investing.com|833.57M|833570000|17.740|61,310|-13.88%|17.58-28.35|17.58-18.34|18.2|46988336|1.41|20.07|560.87M|560870000|0.88|0.26|1.47%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.24|--|145.1M|145.1M|2021-08-20|Aug 20, 2021|06/2021|0.13|--|196.4M|--|2021-06-01|Jun 01, 2021|03/2021|0.3|--|128.1M|128.1M|2021-03-03|Mar 03, 2021|12/2020|0.22|--|188.8M|188.7M|2020-11-26|Nov 26, 2020|09/2020|0.26|--|111.7M|180M|2020-08-27|Aug 27, 2020|06/2020|0.13|--|79.9M|--|2020-05-28|May 28, 2020|03/2020|0.21|--|99.7M|99.7M|2020-03-19|Mar 19, 2020|12/2019|0.92|--|213.1M|-- 2021-12-04 10:20:57|03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE000JST4000|3000|JOST Werke AG Xetra Stock Price Today JSTG Live Ticker - Investing.com|694.34M|694340000|45.8500|16,771|14.62%|38.9-57.8|45.65-46.9|46.6|14900000|1.45|14.25|1.02B|1020000000|3.22|1.00|2.18%|Mar 23, 2022|2022-03-23||||||||||19|2021-11-11|Nov 11, 2021|09/2021|1.03|--|251.8M|237.00M|2021-08-12|Aug 12, 2021|06/2021|0.34|--|270M|270M|2021-05-12|May 12, 2021|03/2021|1.27|--|257.3M|230.00M|2021-03-25|Mar 25, 2021|12/2020|0.56|0.56|230.8M|221.87M|2020-11-12|Nov 12, 2020|09/2020|0.36|0.97|196.9M|196.83M|2020-08-13|Aug 13, 2020|06/2020|0.25|0.54|165M|154.35M|2020-05-14|May 14, 2020|03/2020|0.355|--|191.8M|188M|2020-03-25|Mar 25, 2020|12/2019|0.54|0.61|157.3M|156.97M 2021-12-04 10:21:01|03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006219934|18323|Jungheinrich AG Stock Price Today JUNG_p Live Ticker - Investing.com|4.38B|4380000000|42.920|85,714|16.06%|33.6-48.04|42.62-43.68|43.14|102000000|1.32|20.66|4B|4000000000|2.08|0.43|1.00%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.6127|0.6368|1.03B|1.03B|2021-08-11|Aug 11, 2021|06/2021|1.19|0.5504|1.03B|989.64M|2021-05-06|May 06, 2021|03/2021|0.5|0.4768|959M|959M|2021-03-25|Mar 25, 2021|12/2020|0.53|0.4426|1.09B|975M|2020-11-09|Nov 09, 2020|09/2020|0.36|0.3678|922M|921.89M|2020-08-10|Aug 10, 2020|06/2020|0.28|0.27|881M|822.49M|2020-05-07|May 07, 2020|03/2020|0.32|0.33|920M|918.75M|2020-03-19|Mar 19, 2020|12/2019|0.44|0.41|1.1B|1.02B 2021-12-04 10:21:05|03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Germany|DE000KSAG888|10730|K&S AG Stock Price Today SDFGn Live Ticker - Investing.com|3.01B|3010000000|15.750|1,302,802|101.05%|7.378-15.96|15.57-15.95|15.75|191400000|1.15|-|4.58B|4580000000|-7.62|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|6.64|0.1552|746M|746.09M|2021-08-12|Aug 12, 2021|06/2021|5.28|-0.01|664M|631.2M|2021-05-11|May 11, 2021|03/2021|0.29|0.29|733M|733.1M|2021-03-16|Mar 16, 2021|12/2020|0.615|-0.9365|651.5M|753.57M|2020-11-12|Nov 12, 2020|09/2020|-10.32|-0.2786|822M|822.88M|2020-08-13|Aug 13, 2020|06/2020|-0.16|-0.16|840.1M|853M|2020-05-10|May 10, 2020|03/2020|0.13|0.14|1.09B|1.07B|2020-03-11|Mar 11, 2020|12/2019|0.06|0.09|1.02B|1.05B 2021-12-04 10:21:09|03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||EUR|Industrials|Industrial Conglomerates|Germany|DE0006208408|2374|Kap AG Xetra Stock Price Today IURG Live Ticker - Investing.com|156.9M|156900000|20.6000|1,603|44.06%|11.8-27.8|20.2-20.6|20.2|7767563|-|43.16|330.84M|330840000|0.48|1.75|8.58%|-|1970-01-01||||||||||15|2021-11-24|Nov 24, 2021|09/2021|0.29|--|84.53M|--|2021-09-24|Sep 24, 2021|06/2021|-0.07|--|91.61M|--|2021-05-21|May 21, 2021|03/2021|0.61|--|90.12M|--|2021-04-23|Apr 23, 2021|12/2020|-0.36|--|64.58M|--|2020-11-16|Nov 16, 2020|09/2020|0.16|--|87.75M|--|2020-09-21|Sep 21, 2020|06/2020|-0.22|--|77.60M|--|2020-05-20|May 20, 2020|03/2020|-0.05|--|92.74M|--|2020-04-28|Apr 28, 2020|12/2019|-1.82|--|83.33M|-- 2021-12-04 10:21:12|03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Germany|DE000KGX8881|38957|Kion Group AG Stock Price Today KGX Live Ticker - Investing.com|12.76B|12760000000|97.36|163,140|46.94%|66.54-103.7|97.28-98.86|97.96|131086470|1.23|24.99|9.88B|9880000000|3.9|0.41|0.42%|Mar 03, 2022|2022-03-03||||||||||31|2021-10-24|Oct 24, 2021|09/2021|1.04|0.9946|2.57B|2.53B|2021-07-27|Jul 27, 2021|06/2021|1.17|1.14|2.59B|2.53B|2021-04-29|Apr 29, 2021|03/2021|1.04|0.8669|2.38B|2.29B|2021-03-01|Mar 01, 2021|12/2020|0.63|0.7883|2.34B|2.34B|2020-10-27|Oct 27, 2020|09/2020|0.7149|0.4889|2.07B|2.06B|2020-07-31|Jul 31, 2020|06/2020|-0.13|-0.06|1.9B|1.87B|2020-04-28|Apr 28, 2020|03/2020|0.6|0.72|2.03B|2.01B|2020-02-20|Feb 20, 2020|12/2019|1.37|1.35|2.28B|2.22B 2021-12-04 10:21:16|03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Trading Companies & Distributors|Germany|DE000KC01000|7129|Kloeckner SE Stock Price Today KCOGn Live Ticker - Investing.com|954.61M|954610000|9.570|460,477|29.59%|6.81-13.49|9.51-9.89|9.57|99750000|1.83|3.58|8.17B|8170000000|3.14|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.86|1.25|2.04B|2.1B|2021-08-10|Aug 10, 2021|06/2021|2.13|2.13|1.85B|1.86B|2021-04-29|Apr 29, 2021|03/2021|0.85|0.58|1.53B|1.73B|2021-03-10|Mar 10, 2021|12/2020|0.205|-0.1825|1.23B|1.27B|2020-11-03|Nov 03, 2020|09/2020|-0.05|-0.05|1.28B|1.28B|2020-08-14|Aug 14, 2020|06/2020|-1.11|-1.11|1.17B|1.17B|2020-05-04|May 04, 2020|03/2020|-0.21|-0.2|1.45B|1.46B|2020-03-10|Mar 10, 2020|12/2019|-0.51|-0.5|1.37B|1.37B 2021-12-04 10:21:19|03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||EUR|Consumer Discretionary|Automobiles|Germany|DE000A2YN504|3343|Knaus Tabbert Ag Xetra Stock Price Today KTAG Live Ticker - Investing.com|530.28M|530280000|51.10|3,978|-15.95%|49.9-73.7|50.6-51.8|51.5|10377259|-|17.58|855.95M|855950000|2.91|1.50|2.94%|-|1970-01-01||||||||||6|2021-12-01|Dec 01, 2021|09/2021|-0.34|--|192.9M|--|2021-09-01|Sep 01, 2021|06/2021|0.72|--|237M|237M|2021-05-12|May 12, 2021|03/2021|1.55|--|238.9M|--|2021-03-31|Mar 31, 2021|12/2020|0.98|--|221.5M|--|2020-11-13|Nov 13, 2020|09/2020|0.56|--|213.8M|--|2020-09-30|Sep 30, 2020|06/2020|0.29|--|140.5M|--|| 2021-12-04 10:21:22|03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Germany|DE000KBX1006|27035|Knorr-Bremse AG Stock Price Today KBX Live Ticker - Investing.com|14.06B|14060000000|87.24|178,783|-15.99%|86.84-117.24|86.9-88.7|87.3|161200000|-|23.25|6.58B|6580000000|3.75|1.52|1.74%|Mar 10, 2022|2022-03-10||||||||||18|2021-11-12|Nov 12, 2021|09/2021|0.91|0.8152|1.59B|1.59B|2021-08-13|Aug 13, 2021|06/2021|1.03|1.04|1.73B|1.73B|2021-05-14|May 14, 2021|03/2021|1.05|1.03|1.69B|1.67B|2021-03-04|Mar 04, 2021|12/2020|0.7752|0.6682|1.57B|1.58B|2020-11-18|Nov 18, 2020|09/2020|0.82|0.6736|1.53B|1.52B|2020-09-09|Sep 09, 2020|06/2020|0.6385|0.64|1.43B|1.43B|2020-05-28|May 28, 2020|03/2020|0.83|0.73|1.63B|1.54B|2020-03-11|Mar 11, 2020|12/2019|0.9593|0.94|1.62B|1.62B 2021-12-04 10:21:25|03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0007193500|5593|Koenig&Bauer AG Stock Price Today SKBG Live Ticker - Investing.com|480.87M|480870000|29.100|24,329|22.99%|21.5-32.65|28.95-29.55|29|16524783|1.33|45.29|1.21B|1210000000|0.64|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.25|--|294M|--|2021-07-29|Jul 29, 2021|06/2021|0.77|--|250M|247M|2021-05-04|May 04, 2021|03/2021|-0.72|--|244M|--|2021-03-23|Mar 23, 2021|12/2020|0.34|--|1.03B|1.03B|2020-12-29|Dec 29, 2020|09/2020|-5.28|--|198.1M|198.1M|2020-07-29|Jul 29, 2020|06/2020|-0.46|-0.79|232.1M|229.6M|2020-05-07|May 07, 2020|03/2020|-2.22|-1.18|172.4M|198.9M|2020-03-19|Mar 19, 2020|12/2019|2.26|--|420.3M|-- 2021-12-04 10:21:29|03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006335003|16180|Krones AG Stock Price Today KRNG Live Ticker - Investing.com|2.97B|2970000000|94.000|33,925|52.97%|62.3-99.6|93.65-97|96|31593072|1.14|-|3.52B|3520000000|-0.29|0.06|0.06%|Feb 24, 2022|2022-02-24||||||||||31|2021-11-05|Nov 05, 2021|09/2021|0.94|0.94|922.95M|897.5M|2021-08-03|Aug 03, 2021|06/2021|0.7598|0.6856|845.5M|841.25M|2021-05-07|May 07, 2021|03/2021|1.04|0.7686|875M|875.4M|2021-02-25|Feb 25, 2021|12/2020|-3.07|-0.6598|874M|852.06M|2020-11-12|Nov 12, 2020|09/2020|-0.1299|-0.1298|750.4M|750.27M|2020-07-31|Jul 31, 2020|06/2020|-0.56|-0.05|756.6M|777.5M|2020-04-29|Apr 29, 2020|03/2020|1.24|1.18|942M|941.5M|2020-02-20|Feb 20, 2020|12/2019|-0.03|1.58|1.07B|1.07B 2021-12-04 10:21:32|03199|32433|/equities/kuka|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0006204407|14017|Kuka AG Stock Price Today KU2G Live Ticker - Investing.com|2.89B|2890000000|72.60|4,592|91.56%|36.1-81|72.6-74|72.8|39775470|1.16|-|3.07B|3070000000|-0.39|0.11|0.15%|Mar 29, 2022|2022-03-29||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.06|--|829.8M|--|2021-08-05|Aug 05, 2021|06/2021|0.21|--|808.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.17|--|721.6M|--|2021-03-25|Mar 25, 2021|12/2020|-0.82|--|712.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.25|--|692.0M|--|2020-08-05|Aug 05, 2020|06/2020|-0.51|--|544.2M|--|2020-04-27|Apr 27, 2020|03/2020|-0.51|--|624.6M|--|2020-03-26|Mar 26, 2020|12/2019|0.66|1.46|820.1M|973.43M 2021-12-04 10:21:35|03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|Germany|DE0007074007|4416|KWS SAAT AG Stock Price Today KWSG Live Ticker - Investing.com|2.29B|2290000000|69.50|5,036|8.76%|63.2-80.9|69.5-71.1|72.1|33000000|0.7|19.88|1.35B|1350000000|3.5|0.80|1.06%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-18|Nov 18, 2021|09/2021|-1.31|-1.50|220.85M|191.00M|2021-10-20|Oct 20, 2021|06/2021|-0.78|3.24|238.9M|262M|2021-05-12|May 12, 2021|03/2021|6.74|2.56|745.2M|658M|2021-02-18|Feb 18, 2021|12/2020|-1.15|-0.85|143.45M|138M|2020-11-24|Nov 24, 2020|09/2020|-1.45|-1.45|184M|184.05M|2020-10-23|Oct 23, 2020|06/2020|-1.27|-0.55|275.05M|241.00M|2020-05-19|May 19, 2020|03/2020|6.8|6.68|682.9M|635.2M|2020-02-25|Feb 25, 2020|12/2019|-1.27|-1.22|169M|169M 2021-12-04 10:21:39|03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE0005470405|14304|Lanxess AG Stock Price Today LXSG Live Ticker - Investing.com|4.41B|4410000000|51.160|279,498|-13.17%|50.46-67.38|51.13-51.905|51.16|86258471|1.51|31.74|6.98B|6980000000|1.88|1.00|1.68%|Mar 11, 2022|2022-03-11||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.41|1.21|1.95B|1.83B|2021-08-11|Aug 11, 2021|06/2021|1.38|1.11|1.83B|1.7B|2021-05-11|May 11, 2021|03/2021|0.73|0.9276|1.69B|1.7B|2021-03-11|Mar 11, 2021|12/2020|0.82|0.5633|1.5B|1.5B|2020-11-04|Nov 04, 2020|09/2020|0.29|0.4552|1.46B|1.49B|2020-08-13|Aug 13, 2020|06/2020|0.86|0.77|1.44B|1.49B|2020-05-05|May 05, 2020|03/2020|0.72|0.98|1.7B|1.65B|2020-03-11|Mar 11, 2020|12/2019|0.64|0.3|1.64B|1.75B 2021-12-04 10:21:42|03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Real Estate|Real Estate Management & Development|Germany|DE000LEG1110|1444|LEG Immobilien AG Stock Price Today LEGn Live Ticker - Investing.com|8.83B|8830000000|122.450|168,026|4.77%|110.18-139.8|121.9-123.9|121.4|72095943|0.28|4.87|931.8M|931800000|25.17|3.78|3.09%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.05|1.46|171.2M|146.16M|2021-08-10|Aug 10, 2021|06/2021|12.32|8.52|170.1M|138.1M|2021-05-10|May 10, 2021|03/2021|1.71|1.34|168.4M|133.35M|2021-03-10|Mar 10, 2021|12/2020|9.27|6.43|144.4M|162.8M|2020-11-11|Nov 11, 2020|09/2020|0.5|1.32|156.5M|140.89M|2020-08-05|Aug 05, 2020|06/2020|7.6|7.48|154.5M|181.03M|2020-05-10|May 10, 2020|03/2020|0.952|1.24|153.5M|154.4M|2020-03-08|Mar 08, 2020|12/2019|5.18|5.18|146M|149.53M 2021-12-04 10:21:46|03203|19854|/equities/leifheit-ag|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|DE0006464506|1118|Leifheit AG Stock Price Today LEIG Live Ticker - Investing.com|292.99M|292990000|30.800|6,775|-21.03%|29.75-49.95|30.8-31.65|30.8|9512782|0.76|21.74|295.62M|295620000|1.42|1.05|3.41%|Mar 31, 2022|2022-03-31||||||||||26|2021-11-11|Nov 11, 2021|09/2021|0.2124|0.2124|69.71M|69.71M|2021-08-11|Aug 11, 2021|06/2021|0.3693|0.37|70.07M|70M|2021-05-11|May 11, 2021|03/2021|0.5755|0.58|86.24M|86M|2021-03-24|Mar 24, 2021|12/2020|0.21|0.23|70M|67.45M|2020-11-11|Nov 11, 2020|09/2020|0.4525|0.4525|71.5M|70.53M|2020-08-13|Aug 13, 2020|06/2020|0.3134|0.31|61.64M|62M|2020-05-13|May 13, 2020|03/2020|0.33|0.33|68.85M|68.85M|2020-03-25|Mar 25, 2020|12/2019|0.16|0.2|57M|57M 2021-12-04 10:21:52|03204|6339|/equities/leoni-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0005408884|101734|Leoni AG Stock Price Today LEOGn Live Ticker - Investing.com|337.14M|337140000|10.320|167,746|67.26%|6.075-18.5|10.24-10.7|10.57|32669000|1.22|-|5.09B|5090000000|-2.94|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.82|--|1.17B|1,120M|2021-08-11|Aug 11, 2021|06/2021|-0.27|--|1.30B|1.21B|2021-05-12|May 12, 2021|03/2021|0.85|--|1.35B|1.29B|2021-03-17|Mar 17, 2021|12/2020|-1.79|-1.79|1.27B|1.23B|2020-11-11|Nov 11, 2020|09/2020|-1.59|-1.27|1.06B|1.07B|2020-08-12|Aug 12, 2020|06/2020|-3.76|-4.34|673M|698M|2020-05-06|May 06, 2020|03/2020|0.02|-2.05|89.4M|1,110M|2020-03-17|Mar 17, 2020|12/2019|-1.79|-1.79|1.14B|1.18B 2021-12-04 10:21:57|03205|19857|/equities/logwin-ag|DAXCLASSIC||EUR|Industrials|Air Freight & Logistics|Germany|LU1618151879|0|Logwin AG Stock Price Today TGHN Live Ticker - Investing.com|731.87M|731870000|254.000|128|81.43%|131-278|246-254|252|2881360|0.53|14.81|1.36B|1360000000|17.15|3.50|1.38%|Mar 03, 2022|2022-03-03||||||||||25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|9.53|--|771.1M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|364M|364M|2021-03-04|Mar 04, 2021|12/2020|7.62|--|585.6M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|4.31|--|537.7M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|271M|--|2020-03-05|Mar 05, 2020|12/2019|5.98|--|570.2M|-- 2021-12-04 10:22:02|03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||EUR|Consumer Discretionary|Multiline Retail|Germany|DE0005199905|406|Ludwig Beck A.Rathauseck Xetra Stock Price Today ECKG Live Ticker - Investing.com|97.55M|97550000|26.40|291|10%|22.8-33.2|26.4-26.4|26.4|3695000|0.19|1,452.94|47.49M|47490000|0.02|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.35|--|11.30M|--|2021-04-22|Apr 22, 2021|03/2021|-0.76|--|5.60M|--|2021-03-24|Mar 24, 2021|12/2020|0.42|--|30.59M|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.89|--|20.90M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|0.98|--|45.58M|-- 2021-12-04 10:22:05|03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Airlines|Germany|DE0008232125|106684|Lufthansa AG Stock Price Today LHAG Live Ticker - Investing.com|6.8B|6800000000|5.687|14,491,833|-21.49%|5.239-9.249|5.647-5.868|5.687|1195485644|1.25|-|13.57B|13570000000|-5.87|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||23|2021-11-03|Nov 03, 2021|09/2021|-0.15|-0.3265|5.21B|5.55B|2021-08-05|Aug 05, 2021|06/2021|-0.8992|-0.8221|3.21B|3.75B|2021-04-29|Apr 29, 2021|03/2021|-1.75|-1.73|2.56B|2.31B|2021-03-03|Mar 03, 2021|12/2020|-2.12|-1.66|2.59B|2.66B|2020-11-05|Nov 05, 2020|09/2020|-3.48|-3.3|2.66B|3.18B|2020-08-06|Aug 06, 2020|06/2020|-3.12|-2.78|1.89B|2.01B|2020-06-02|Jun 02, 2020|03/2020|-4.44|-2.84|6.44B|6.67B|2020-03-19|Mar 19, 2020|12/2019|0.5118|0.61|9.16B|9.35B 2021-12-04 10:22:09|03208|19863|/equities/masterflex-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0005492938|556|Masterflex Stock Price Today MZXG Live Ticker - Investing.com|59.63M|59630000|6.200|2,966|1.64%|5.25-7.82|6.16-6.28|6.2|9618334|0.46|18.57|75.68M|75680000|0.33|0.08|1.29%|Mar 29, 2022|2022-03-29||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.14|--|20.71M|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|19.4M|--|2021-05-12|May 12, 2021|03/2021|0.16|--|19.5M|19.10M|2021-03-31|Mar 31, 2021|12/2020|0.02|--|16.10M|--|2020-11-11|Nov 11, 2020|09/2020|0.02|--|18.40M|--|2020-08-12|Aug 12, 2020|06/2020|-0|--|16.87M|--|2020-05-13|May 13, 2020|03/2020|0.14|--|20.51M|--|2020-03-31|Mar 31, 2020|12/2019|-0.06|--|17.44M|-- 2021-12-04 10:22:13|03209|949642|/equities/max-automation-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A2DA588|1593|Max Automation AG Stock Price Today MXHNn Live Ticker - Investing.com|129.03M|129030000|4.380|6,471|6.05%|3.4-5.1|4.2-4.4|4.3|29459415|0.87|-|299.16M|299160000|-0.42|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|--|--|85.1M|--|2021-08-05|Aug 05, 2021|06/2021|-0.07|--|73.4M|73.4M|2021-05-06|May 06, 2021|03/2021|-0.05|--|70.8M|--|2021-03-18|Mar 18, 2021|12/2020|-0.33|--|81.95M|--|2020-11-12|Nov 12, 2020|09/2020|0.03|--|73M|68.9M|2020-08-13|Aug 13, 2020|06/2020|-0.26|--|71.8M|--|2020-05-13|May 13, 2020|03/2020|-0.34|--|80.2M|--|2020-03-17|Mar 17, 2020|12/2019|-0.50|--|129.7M|-- 2021-12-04 10:22:16|03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Germany|DE000A0ETBQ4|3654|MBB Industries AG Xetra Stock Price Today MBBG Live Ticker - Investing.com|724.92M|724920000|119.40|3,392|11.26%|105.33-146.56|119-123.2|122.4|5932253|1.43|-|680.86M|680860000|-0.96|0.88|0.74%|Apr 14, 2022|2022-04-14||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.12|--|175.0M|--|2021-08-20|Aug 20, 2021|06/2021|0.97|--|176.4M|--|2021-05-25|May 25, 2021|03/2021|-3.35|--|150.1M|--|2021-04-16|Apr 16, 2021|12/2020|1.3|--|179.2M|189.40M|2020-11-26|Nov 26, 2020|09/2020|0.25|--|181.7M|181.8M|2020-08-21|Aug 21, 2020|06/2020|0.12|--|157.1M|157.1M|2020-05-22|May 22, 2020|03/2020|0.47|--|171.8M|--|2020-04-09|Apr 09, 2020|12/2019|0.16|--|184.2M|-- 2021-12-04 10:22:20|03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||EUR|Healthcare|Health Care Providers & Services|Germany|DE0006595101|7481|MediClin AG Xetra Stock Price Today MEDG Live Ticker - Investing.com|179.55M|179550000|3.88|1,154|3.74%|3.68-4.78|3.88-3.92|3.84|47500000|0.12|-|671.52M|671520000|-0.29|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.23|--|--|--|2021-07-30|Jul 30, 2021|06/2021|-0.08|--|169.4M|--|2021-05-03|May 03, 2021|03/2021|-0.24|--|159.9M|--|2021-03-26|Mar 26, 2021|12/2020|-0.1|--|164.5M|--|2020-11-03|Nov 03, 2020|09/2020|0.14|--|177.7M|--|2020-07-31|Jul 31, 2020|06/2020|-0.12|--|158.8M|--|2020-05-04|May 04, 2020|03/2020|-0.11|--|170.0M|--|2020-03-26|Mar 26, 2020|12/2019|0.08|--|174.9M|-- 2021-12-04 10:22:24|03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Providers & Services|Germany|DE000A1MMCC8|300|Medios AG Stock Price Today ILM1k Live Ticker - Investing.com|827.01M|827010000|37.1000|14,754|-0.8%|31.5-41.6|35.6-37.85|37.05|22291490|1.02|62.70|1.32B|1320000000|0.59|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||17|2021-11-09|Nov 09, 2021|09/2021|0.17|--|353.8M|353.87M|2021-08-12|Aug 12, 2021|06/2021|0.17|--|319M|319M|2021-05-11|May 11, 2021|03/2021|0.14|--|315.9M|290.7M|2021-03-03|Mar 03, 2021|12/2020|0.07|--|173.8M|173.1M|2020-12-02|Dec 02, 2020|09/2020|0.07|--|160M|160M|2020-09-02|Sep 02, 2020|06/2020|0.15|--|130.1M|130.1M|2020-06-03|Jun 03, 2020|03/2020|0.15|--|162.8M|162.8M|2020-02-26|Feb 26, 2020|12/2019|0.38|--|144.8M|144.8M 2021-12-04 10:22:28|03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food & Staples Retailing|Germany|DE000BFB0019|88306|Metro Wholesale & Food Specialist AG Stock Price Today B4B Live Ticker - Investing.com|3.71B|3710000000|10.2150|269,541|38%|7.354-11.85|10.165-10.345|10.195|363097253|0.6|204.42|24.14B|24140000000|0.05|0.70|6.85%|Feb 09, 2022|2022-02-09||||||||||18|2021-07-28|Jul 28, 2021|06/2021|0.17|-0.025|6.25B|6.06B|2021-05-04|May 04, 2021|03/2021|-0.36|--|5.05B|5.13B|2021-02-10|Feb 10, 2021|12/2020|0.27|0.39|6.34B|6.34B|2020-12-14|Dec 14, 2020|09/2020|0.19|0.16|6.5B|6.5B|2020-08-06|Aug 06, 2020|06/2020|-0.38|-0.29|5.57B|5.78B|2020-05-04|May 04, 2020|03/2020|-0.32|-0.21|6.01B|6B|2020-02-13|Feb 13, 2020|12/2019|0.33|0.39|7.55B|7.5B|2019-12-11|Dec 11, 2019|09/2019|0.88|0.63|7.6B|7.6B 2021-12-04 10:22:30|03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||EUR|Consumer Staples|Food & Staples Retailing|Germany|DE000BFB0027|88306|Metro Wholesale & Food Specialist AG Pref Stock Price Today B4B3_p Live Ticker - Investing.com|4.07B|4070000000|11.2000|1,127|26.98%|8.5-13|10.7-11.3|10.2|363097253|0.6|204.42|24.14B|24140000000|0.05|0.70|6.85%|-|1970-01-01||||||||||18|2021-07-28|Jul 28, 2021|06/2021|0.17|--|6.25B|--|2021-05-04|May 04, 2021|03/2021|-0.36|--|5.05B|--|2021-02-10|Feb 10, 2021|12/2020|0.27|--|6.34B|--|2020-12-14|Dec 14, 2020|09/2020|-0.04|--|6.51B|--|2020-08-05|Aug 05, 2020|06/2020|-0.38|-0.46|5.57B|--|2020-05-06|May 06, 2020|03/2020|-0.33|--|6.01B|--|2020-02-13|Feb 13, 2020|12/2019|0.32|--|7.55B|--|2019-12-11|Dec 11, 2019|09/2019|0.71|--|12.31B|-- 2021-12-04 10:22:33|03215|1174802|/equities/mister-spex-se|DAXCLASSIC||EUR|Consumer Discretionary|Specialty Retail|Germany|DE000A3CSAE2|1000|Mister Spex SE Stock Price Today MRXG Live Ticker - Investing.com|847.37M|847370000|12.02|34,018|-|11.87-26|11.9-12.45|12.1|34168034|-|-|189.25M|189250000|-0.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|-0.24|--|49.40M|--|2021-11-24|Nov 24, 2021|09/2020|-0.06|--|44.43M|--|2021-09-22|Sep 22, 2021|06/2020|-0.02|--|45.39M|--|2021-09-01|Sep 01, 2021|06/2021|-1.55|--|56.1M|56.1M|2021-06-22|Jun 22, 2021|03/2020|-0.14|--|35.04M|--|2021-06-22|Jun 22, 2021|03/2021|-0.17|--|44.40M|--|2021-06-10|Jun 10, 2021|12/2020|-0.3|--|164.2M|--| 2021-12-04 10:22:37|03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Germany|DE0006569908|2044|MLP AG Stock Price Today MLPG Live Ticker - Investing.com|824.23M|824230000|7.540|46,979|46.41%|4.86-8.9|7.5-7.79|7.68|109314088|0.8|14.75|874.2M|874200000|0.51|0.23|3.05%|Mar 03, 2022|2022-03-03||||||||||29|2021-11-11|Nov 11, 2021|09/2021|0.05|0.05|210M|171.6M|2021-08-12|Aug 12, 2021|06/2021|0.03|0.03|197.9M|195.8M|2021-05-12|May 12, 2021|03/2021|0.15|0.14|221.2M|221.4M|2021-02-25|Feb 25, 2021|12/2020|0.23|0.2|237.8M|241.9M|2020-11-11|Nov 11, 2020|09/2020|0.05|0.045|164.33M|163.6M|2020-08-12|Aug 12, 2020|06/2020|0.05|0.05|165.3M|165.3M|2020-08-10|Aug 10, 2020|03/2020|0.07|0.07|193.7M|187.5M|2020-03-05|Mar 05, 2020|12/2019|0.2|0.2|217.55M|221.4M 2021-12-04 10:22:39|03217|964815|/equities/mutares-ag|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE000A2NB650|15515|Mutares AG Stock Price Today MUXG Live Ticker - Investing.com|437.97M|437970000|21.30|59,597|38.51%|13.4-28.27|21.15-22.25|21.75|20561756|1.76|0.87|2.06B|2060000000|24.54|1.41|6.64%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-09|Nov 09, 2021|09/2021|--|--|668.9M|668.9M|2021-09-07|Sep 07, 2021|06/2021|22.91|--|600.1M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|493.8M|493.8M|2021-03-03|Mar 03, 2021|12/2020|3.14|--|522.1M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|452.7M|--|2020-08-06|Aug 06, 2020|06/2020|-1.35|--|620.5M|--|2020-06-10|Jun 10, 2020|12/2019|-1.09|--|572.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|-- 2021-12-04 10:22:43|03218|32557|/equities/mvv-energie|DAXCLASSIC||EUR|Utilities|Multi-Utilities|Germany|DE000A0H52F5|6311|MVV Energie AG Stock Price Today MVVGn Live Ticker - Investing.com|2.33B|2330000000|35.400|1,273|39.37%|25-36.4|34.6-36.2|35.4|65906796|0.14|13.90|3.91B|3910000000|2.55|0.95|2.68%|Feb 18, 2022|2022-02-18||||||||||26|2021-08-13|Aug 13, 2021|06/2021|0.75|--|1.03B|--|2021-05-12|May 12, 2021|03/2021|0.68|--|1.10B|--|2021-02-12|Feb 12, 2021|12/2020|0.68|--|974.8M|--|2020-12-10|Dec 10, 2020|09/2020|0.16|--|801.4M|--|2020-08-14|Aug 14, 2020|06/2020|-0.09|--|674.6M|--|2020-05-13|May 13, 2020|03/2020|0.96|--|932.3M|--|2020-02-14|Feb 14, 2020|12/2019|0.12|--|1.02B|--|2019-12-10|Dec 10, 2019|09/2019|0.12|--|877.8M|-- 2021-12-04 10:22:47|03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE000A1H8BV3|6484|Norma AG Stock Price Today NOEJ Live Ticker - Investing.com|1.06B|1060000000|33.160|74,129|-9.5%|31.92-49.36|33-33.68|33.38|31862400|1.78|17.05|1.1B|1100000000|1.95|0.70|2.11%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.44|1.34|265.7M|265.6M|2021-08-04|Aug 04, 2021|06/2021|0.78|0.79|281.85M|281.77M|2021-05-05|May 05, 2021|03/2021|0.76|0.74|286.2M|285.9M|2021-03-24|Mar 24, 2021|12/2020|0.5|0.44|261.2M|260.47M|2020-11-04|Nov 04, 2020|09/2020|0.43|0.5|245.95M|245.9M|2020-08-05|Aug 05, 2020|06/2020|-0.72|-0.58|191.75M|191.75M|2020-05-06|May 06, 2020|03/2020|0.34|0.4|253.6M|249.57M|2020-03-25|Mar 25, 2020|12/2019|0.17|0.25|261.4M|258.58M 2021-12-04 10:22:50|03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||EUR|Financial|Capital Markets|Germany|DE0006286560|676|OVB Holding AG Xetra Stock Price Today O4BG Live Ticker - Investing.com|342.03M|342030000|24.20|229|33.52%|17.43-27.8|24.2-24.4|23.8|14251314|0.43|23.78|309.63M|309630000|1.02|0.75|3.10%|Apr 25, 2022|2022-04-25||||||||||20|2021-11-09|Nov 09, 2021|09/2021|0.19|--|76.15M|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|81.8M|--|2021-05-11|May 11, 2021|03/2021|0.15|--|79.7M|78.7M|2021-03-23|Mar 23, 2021|12/2020|0.20|--|76.8M|--|2020-11-10|Nov 10, 2020|09/2020|0.2|--|65.6M|--|2020-08-12|Aug 12, 2020|06/2020|0.22|--|64.6M|--|2020-05-07|May 07, 2020|03/2020|0.17|--|70.5M|--|2020-03-26|Mar 26, 2020|12/2019|0.28|--|68.92M|-- 2021-12-04 10:22:54|03221|19880|/equities/paragon-ag|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0005558696|940|Paragon AG Stock Price Today PGNG Live Ticker - Investing.com|31.23M|31230000|6.900|2,840|-36.81%|6.78-14.5|6.8-7.12|6.98|4526266|1.81|-|174.17M|174170000|-5.45|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||22|2021-11-22|Nov 22, 2021|09/2021|-0.52|--|34.00M|--|2021-08-24|Aug 24, 2021|06/2021|-0.89|--|37.56M|--|2021-07-20|Jul 20, 2021|03/2021|-0.18|--|41.47M|--|2021-03-17|Mar 17, 2021|12/2020|-3.86|--|61.14M|--|2020-11-12|Nov 12, 2020|09/2020|-0.49|--|33.80M|--|2020-09-04|Sep 04, 2020|06/2020|-0.99|--|20.59M|--|2020-08-20|Aug 20, 2020|03/2020|-0.8|--|29.45M|--|2020-04-16|Apr 16, 2020|12/2019|-15.67|--|59.54M|-- 2021-12-04 10:22:58|03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|DE000PAT1AG3|917|Patrizia Stock Price Today PATGn Live Ticker - Investing.com|1.8B|1800000000|20.250|42,533|-16.32%|19.82-26.95|20.15-21|20.6|88976620|0.64|53.45|307.5M|307500000|0.38|0.30|1.43%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.15|--|88.77M|--|2021-08-04|Aug 04, 2021|06/2021|0.12|--|81.4M|--|2021-05-11|May 11, 2021|03/2021|0.16|0.16|72M|--|2021-03-15|Mar 15, 2021|12/2020|-0.05|--|78.54M|--|2020-11-11|Nov 11, 2020|09/2020|0.12|0.19|75M|76.2M|2020-08-05|Aug 05, 2020|06/2020|0.23|0.38|81.57M|--|2020-05-14|May 14, 2020|03/2020|0.1|0.08|66.59M|66.6M|2020-03-18|Mar 18, 2020|12/2019|0.09|0.25|155.8M|99.8M 2021-12-04 10:23:03|03223|19224|/equities/cat-oil-ag|DAXCLASSIC||EUR|Energy|Energy Equipment & Services|Germany|AT0000A00Y78|3001|Petro Welt Technologies AG Stock Price Today O2C Live Ticker - Investing.com|127.99M|127990000|2.620|10,605|13.91%|2-2.95|2.56-2.8|2.72|48850000|0.96|-|312.02M|312020000|-0.15|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||33|2021-11-22|Nov 22, 2021|09/2021|0.04|--|62.63M|--|2021-08-23|Aug 23, 2021|06/2021|-0.03|--|105.9M|--|2021-05-25|May 25, 2021|03/2021|-0.05|--|45.22M|--|2021-04-27|Apr 27, 2021|12/2020|-0.03|--|98.30M|--|2020-11-20|Nov 20, 2020|09/2020|0.13|--|53.05M|--|2020-08-20|Aug 20, 2020|06/2020|0.17|--|154.0M|--|2020-06-03|Jun 03, 2020|12/2019|0.04|--|161.5M|--|2020-06-03|Jun 03, 2020|03/2020|0.18|--|84.85M|-- 2021-12-04 10:23:05|03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||EUR|Healthcare|Pharmaceuticals|Germany|DE000A2P4LJ5|63|Pharmasgp Holding Se Stock Price Today PSGG Live Ticker - Investing.com|284.4M|284400000|23.70|1,709|6.28%|14.4-27|23.4-24.8|25.2|12000000|-|33.92|60.85M|60850000|0.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-12-01|Dec 01, 2021|09/2021|0.34|--|17.9M|17.9M|2021-09-01|Sep 01, 2021|06/2021|0.25|--|14.1M|13.7M|2021-06-02|Jun 02, 2021|03/2021|0.1|--|12.1M|12.1M|2021-03-03|Mar 03, 2021|12/2020|0.01|--|14.7M|14.6M|2020-12-02|Dec 02, 2020|09/2020|0.29|--|14.7M|14.7M|2020-11-30|Nov 30, 2020|09/2019|0.33|--|14.17M|--|2020-09-30|Sep 30, 2020|06/2019|0.34|--|16.60M|--|2020-09-02|Sep 02, 2020|06/2020|0.32|--|17.1M|-- 2021-12-04 10:23:11|03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||EUR|Financial|Banks|Germany|DE0006223407|3261|ProCredit Holding AG & Co KGaA Stock Price Today PCZ Live Ticker - Investing.com|473.54M|473540000|8.0400|48,124|18.24%|6.65-9.3|7.98-8.08|8.04|58898492|0.58|8.44|270.24M|270240000|0.95|0.53|6.63%|Mar 23, 2022|2022-03-23||||||||||20|2021-11-11|Nov 11, 2021|09/2021|--|--|75.2M|67.00M|2021-10-06|Oct 06, 2021|06/2021|0.35|--|66.5M|63.00M|2021-05-12|May 12, 2021|03/2021|0.27|--|62.8M|63.00M|2021-03-25|Mar 25, 2021|12/2020|0.33|--|64M|63.00M|2020-11-12|Nov 12, 2020|09/2020|0.2|--|63.5M|60.00M|2020-08-13|Aug 13, 2020|06/2020|0.23|--|59.9M|58.00M|2020-05-14|May 14, 2020|03/2020|0.23|--|99.94M|59.00M|2020-03-26|Mar 26, 2020|12/2019|0.62|--|206.4M|62.00M 2021-12-04 10:23:14|03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE0006968001|2989|Progress Werk Oberkirch O.N. Xetra Stock Price Today PWOG Live Ticker - Investing.com|102.5M|102500000|33.20|894|64.36%|18.6-37.4|32.8-33.2|32.6|3125000|1.25|15.78|422.6M|422600000|2.1|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.86|--|95.1M|--|2021-08-02|Aug 02, 2021|06/2021|1.49|--|103.5M|--|2021-05-10|May 10, 2021|03/2021|1.32|--|110.2M|--|2021-02-24|Feb 24, 2021|12/2020|-1.57|--|113.8M|--|2020-11-09|Nov 09, 2020|09/2020|-1.24|--|99.22M|--|2020-08-03|Aug 03, 2020|06/2020|-1.98|--|49.5M|--|2020-05-11|May 11, 2020|03/2020|1.04|--|108.6M|--|2020-03-26|Mar 26, 2020|12/2019|1.08|--|106.5M|-- 2021-12-04 10:23:17|03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Germany|DE000PSM7770|8026|Prosiebensat 1 AG Stock Price Today PSMGn Live Ticker - Investing.com|3.02B|3020000000|13.3400|1,080,515|4.18%|12.48-19|13.23-13.435|13.31|226228253|1.52|6.35|4.53B|4530000000|2.1|0.49|3.67%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.3251|0.3248|1.06B|1.03B|2021-08-05|Aug 05, 2021|06/2021|0.28|0.4023|1.05B|968.46M|2021-05-28|May 28, 2021|12/2020|0.7785|0.873|1.49B|1.44B|2021-05-11|May 11, 2021|03/2021|0.16|0.3357|938M|925.08M|2020-11-05|Nov 05, 2020|09/2020|0.13|0.1364|921M|882.44M|2020-07-31|Jul 31, 2020|06/2020|-0.23|-0.11|709M|709M|2020-05-07|May 07, 2020|03/2020|0.26|0.22|926M|925.41M|2020-03-05|Mar 05, 2020|12/2019|0.61|0.71|1.35B|1.37B 2021-12-04 10:23:20|03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|CNE1000031C1|99299|Qingdao Haier Co Ltd Stock Price Today 690D Live Ticker - Investing.com|13.98B|13980000000|1.50|282,226|49.91%|0.98-2.59|1.49-1.55|1.51|9318028097|-|-|-|-|-|0.05|3.10%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.0446|0.053|7.86B|8.29B|2021-08-30|Aug 30, 2021|06/2021|0.0521|0.0467|7.45B|7.44B|2021-04-29|Apr 29, 2021|03/2021|0.0418|0.0497|7.03B|7.07B|2021-03-30|Mar 30, 2021|12/2020|0.037|0.028|7.18B|7.5B|2020-10-30|Oct 30, 2020|09/2020|0.0692|0.0442|7.52B|7.52B|2020-08-31|Aug 31, 2020|06/2020|0.0336|0.03|6.58B|6.54B|2020-04-30|Apr 30, 2020|12/2019|0.0085|0.03|6.71B|6.06B|2020-04-30|Apr 30, 2020|03/2020|0.0206|0.02|5.59B|5.58B 2021-12-04 10:23:23|03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A1PHBB5|1663|R. Stahl AG Stock Price Today RSL2 Live Ticker - Investing.com|113.99M|113990000|17.700|450|-14.08%|17.4-28|17.5-18|17.4|6440000|1.12|-|246.91M|246910000|-0.63|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||24|2021-11-10|Nov 10, 2021|09/2021|-0.01|--|62.1M|62.1M|2021-08-12|Aug 12, 2021|06/2021|-0.19|--|64.5M|--|2021-05-11|May 11, 2021|03/2021|-0.39|--|58.17M|--|2021-04-16|Apr 16, 2021|12/2020|-0.04|--|62.07M|62.9M|2020-11-12|Nov 12, 2020|09/2020|-0.09|--|59.6M|59.6M|2020-08-05|Aug 05, 2020|06/2020|-0.31|-0.31|59.7M|59.7M|2020-05-14|May 14, 2020|03/2020|-0.1|-0.1|65.1M|65.1M|2020-04-21|Apr 21, 2020|12/2019|-0.19|--|70.46M|-- 2021-12-04 10:23:26|03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||EUR|Industrials|Machinery|Euro Zone|DE0007010803|2186|Rational AG Xetra Stock Price Today RAAG Live Ticker - Investing.com|9.5B|9500000000|817.40|9,573|15.29%|646.5-1,033.5|815.6-836.2|826|11370000|0.77|68.48|769.59M|769590000|11.94|4.80|0.59%|Mar 23, 2022|2022-03-23||||||||||26|2021-11-04|Nov 04, 2021|09/2021|3.33|2.91|206.9M|202.25M|2021-08-04|Aug 04, 2021|06/2021|3.5|3.51|211.6M|207.68M|2021-05-04|May 04, 2021|03/2021|2.15|1.98|167.7M|163.58M|2021-03-25|Mar 25, 2021|12/2020|2.97|2.82|183.3M|180.63M|2020-10-26|Oct 26, 2020|09/2020|2.5|1.76|168.2M|158.96M|2020-07-29|Jul 29, 2020|06/2020|0.1|0.28|116.8M|109.64M|2020-05-27|May 27, 2020|03/2020|1.47|1.86|181.26M|179.38M|2020-03-23|Mar 23, 2020|12/2019|4.17|4.33|231.1M|231.7M 2021-12-04 10:23:29|03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Germany|DE0007030009|19998|Rheinmetall AG Stock Price Today RHMG Live Ticker - Investing.com|3.46B|3460000000|80.000|143,831|3.6%|76.28-93.8|79.42-80.54|79.72|43197458|1.22|10.05|5.74B|5740000000|7.96|2.00|2.50%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-06|Nov 06, 2021|09/2021|1.66|1.32|1.26B|1.29B|2021-08-04|Aug 04, 2021|06/2021|1.45|1.84|1.32B|1.31B|2021-05-05|May 05, 2021|03/2021|1.14|0.9046|1.41B|1.37B|2021-03-17|Mar 17, 2021|12/2020|3.83|3.96|1.9B|1.91B|2020-11-05|Nov 05, 2020|09/2020|1.03|0.4637|1.38B|1.37B|2020-08-06|Aug 06, 2020|06/2020|-5.76|-1.89|1.24B|1.18B|2020-05-08|May 08, 2020|03/2020|0.3|0.37|1.36B|1.34B|2020-03-17|Mar 17, 2020|12/2019|3.99|3.97|1.96B|1.96B 2021-12-04 10:23:34|03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||EUR|Healthcare|Health Care Providers & Services|Germany|DE0007042301|18193|Rhoen-Klinikum Stock Price Today RHKG Live Ticker - Investing.com|1.02B|1020000000|15.280|1,899|-7.62%|14.4-16.66|15.28-15.42|15.32|66938470|0.17|69.90|1.37B|1370000000|0.22|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.1|--|347.7M|--|2021-08-05|Aug 05, 2021|06/2021|0.10|--|346.9M|--|2021-05-06|May 06, 2021|03/2021|0.02|--|335.9M|--|2021-03-25|Mar 25, 2021|12/2020|0.00|--|341.4M|--|2020-12-29|Dec 29, 2020|09/2020|0.09|--|348.18M|--|2020-08-06|Aug 06, 2020|06/2020|-0.07|--|337.9M|--|2020-05-07|May 07, 2020|03/2020|-0.07|--|332.6M|--|2020-02-21|Feb 21, 2020|12/2019|0.07|0.11|333.1M|316M 2021-12-04 10:23:37|03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC||EUR|Capital Goods|Constr. - Supplies & Fixtures|Germany|DE000RYSE888|95|Roy Ceramics AG Xetra Stock Price Today RY8 Live Ticker - Investing.com|8.64M|8640000|0.22|16,730|-20.29%|0.18-0.35|0.22-0.22|0.21|54327000|-0.34|-|3.19M|3190000|-|N/A|N/A|-|1970-01-01||||||||||4|2021-10-06|Oct 06, 2021|06/2021|-0.19|--|3.19M|--|2021-04-30|Apr 30, 2021|12/2020|-0.19|--|3.19M|--|2020-09-30|Sep 30, 2020|03/2020|-0.03|--|2.24M|--|2020-09-30|Sep 30, 2020|06/2020|-0.09|--|1.71M|--|||| 2021-12-04 10:23:40|03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||EUR|Communication Services|Media|Luxembourg|LU0061462528|15960|RTL Group SA Xetra Stock Price Today RRTL Live Ticker - Investing.com|6.97B|6970000000|45.380|45,640|15.24%|37.7-53.5|45.16-46.62|45.86|153504864|-|5.75|6.38B|6380000000|-|2.55|4.80%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-04|Nov 04, 2021|09/2021|--|0.65|1.46B|1.39B|2021-08-06|Aug 06, 2021|06/2021|--|1.23|1.61B|1.46B|2021-05-06|May 06, 2021|03/2021|0.58|0.58|1.4B|1.3B|2021-03-12|Mar 12, 2021|12/2020|2.17|2.55|1.96B|1.95B|2020-11-12|Nov 12, 2020|09/2020|0.61|0.41|1.4B|1.29B|2020-08-13|Aug 13, 2020|06/2020|-0.19|0.27|1.19B|1.1B|2020-04-30|Apr 30, 2020|03/2020|0.84|0.89|1.44B|1.47B|2020-03-12|Mar 12, 2020|12/2019|2.06|1.35|2.06B|2.01B 2021-12-04 10:23:43|03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Germany|DE000SAFH001|3592|SAF SA Stock Price Today SFQ Live Ticker - Investing.com|513.41M|513410000|11.310|80,157|7.71%|10.02-14.49|11.22-11.74|11.61|45394302|1.59|11.81|1.18B|1180000000|0.96|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||26|2021-11-14|Nov 14, 2021|09/2021|0.32|--|316.64M|286M|2021-08-12|Aug 12, 2021|06/2021|0.26|--|323M|321.00M|2021-05-11|May 11, 2021|03/2021|0.33|0.24|285.62M|288.9M|2021-03-25|Mar 25, 2021|12/2020|0.28|0.28|250.5M|250.43M|2020-11-18|Nov 18, 2020|09/2020|0.155|0.17|232.4M|232.35M|2020-08-13|Aug 13, 2020|06/2020|-0.12|-0.14|192.9M|192.95M|2020-05-13|May 13, 2020|03/2020|0.2|0.14|283.4M|283.3M|2020-03-18|Mar 18, 2020|12/2019|-0.15|--|265.65M|265.65M 2021-12-04 10:23:47|03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Metals & Mining|Germany|DE0006202005|24059|Salzgitter AG Stock Price Today SZGG Live Ticker - Investing.com|1.45B|1450000000|26.820|241,103|53.3%|18.11-35.08|26.46-27.36|26.66|54087300|1.69|3.39|8.83B|8830000000|7.91|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||33|2021-11-15|Nov 15, 2021|09/2021|4.32|3.73|2.57B|2.6B|2021-08-11|Aug 11, 2021|06/2021|4.2|2.17|2.34B|2.62B|2021-05-12|May 12, 2021|03/2021|1.38|0.81|2.09B|2.1B|2021-03-15|Mar 15, 2021|12/2020|-0.589|0.32|1.83B|2.35B|2020-11-13|Nov 13, 2020|09/2020|-1.84|-1.25|1.63B|1.69B|2020-08-12|Aug 12, 2020|06/2020|-1.88|-2.21|1.52B|1.55B|2020-05-13|May 13, 2020|03/2020|-0.83|-0.35|2.11B|2.05B|2020-03-11|Mar 11, 2020|12/2019|-6.28|-2.69|1.91B|2.05B 2021-12-04 10:23:51|03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||EUR|-|-|Luxembourg|DE000SHA0159|0|Schaeffler AG Xetra Stock Price Today SHA_p Live Ticker - Investing.com|3.51B|3510000000|6.91|753,456|11.9%|6.04-8.44|6.89-7.15|7.03|666000000|1.42|6.50|13.98B|13980000000|1.06|0.25|3.62%|Mar 08, 2022|2022-03-08||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.22|0.2186|3.33B|3.22B|2021-08-28|Aug 28, 2021|06/2021|0.2966|0.2837|3.45B|3.44B|2021-05-11|May 11, 2021|03/2021|0.3679|0.38|3.56B|3.55B|2021-03-04|Mar 04, 2021|12/2020|0.15|-0.5073|3.63B|3.67B|2020-11-10|Nov 10, 2020|09/2020|-0.26|0.6739|3.4B|3.4B|2020-08-03|Aug 03, 2020|06/2020|0.0331|-0.25|2.29B|2.23B|2020-04-28|Apr 28, 2020|03/2020|-0.27|0.19|3.28B|3.27B|2020-03-09|Mar 09, 2020|12/2019|-0.08|0.16|3.59B|3.54B 2021-12-04 10:23:56|03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000A2NBTL2|3001|Schaltbau Stock Price Today SLTG Live Ticker - Investing.com|594.99M|594990000|54.700|13,534|84.18%|28.2-56.6|54.7-54.9|54.7|10877265|1.01|51.72|768.34M|768340000|1.06|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.18|--|127.9M|--|2021-09-06|Sep 06, 2021|06/2021|0.81|--|129.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.36|--|124.2M|124.2M|2021-03-25|Mar 25, 2021|12/2020|-0.35|0.66|131.4M|131.5M|2020-10-29|Oct 29, 2020|09/2020|0.49|--|131.7M|131.4M|2020-07-30|Jul 30, 2020|06/2020|0.29|--|119.7M|221.10M|2020-04-29|Apr 29, 2020|03/2020|0.15|--|119.6M|119.6M|2020-03-31|Mar 31, 2020|12/2019|0.17|--|258.7M|-- 2021-12-04 10:24:00|03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||EUR|Communication Services|Interactive Media & Services|Germany|DE000A12DM80|741|Scout24 AG Stock Price Today G24n Live Ticker - Investing.com|4.74B|4740000000|57.120|190,466|-8.02%|53.2-73.36|54.38-57.32|54.1|83051299|0.4|52.68|370.52M|370520000|1.08|0.82|1.44%|Mar 30, 2022|2022-03-30||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.29|0.43|97.5M|96M|2021-08-12|Aug 12, 2021|06/2021|0.25|0.39|95.9M|90.5M|2021-05-12|May 12, 2021|03/2021|0.25|0.34|93.77M|93.24M|2021-03-25|Mar 25, 2021|12/2020|0.49|0.33|91.2M|90.58M|2020-11-12|Nov 12, 2020|09/2020|0.2|0.29|89.64M|87.61M|2020-08-14|Aug 14, 2020|06/2020|0.17|0.21|83.9M|81.87M|2020-05-15|May 15, 2020|03/2020|0.25|0.26|89.11M|88.65M|2020-03-26|Mar 26, 2020|12/2019|0.36|0.34|159.2M|158.44M 2021-12-04 10:24:04|03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Germany|DE0007235301|4678|SGL Carbon SE Stock Price Today SGCG Live Ticker - Investing.com|947.6M|947600000|7.750|340,174|98.21%|3.335-10.88|7.72-8.13|7.81|122270977|1.44|-|979.4M|979400000|-0.71|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.2|0.07|247M|256M|2021-08-12|Aug 12, 2021|06/2021|0.05|--|255.2M|226.1M|2021-05-12|May 12, 2021|03/2021|0.05|--|242M|265.49M|2021-03-25|Mar 25, 2021|12/2020|-1.05|--|235.9M|219.46M|2020-12-18|Dec 18, 2020|09/2020|0.1|0.1|227M|227M|2020-08-12|Aug 12, 2020|06/2020|-0.07|-0.12|209.7M|196.8M|2020-05-14|May 14, 2020|03/2020|-0.035|-0.02|246.8M|240.25M|2020-03-12|Mar 12, 2020|12/2019|-0.13|-0.22|254.3M|249.13M 2021-12-04 10:24:07|03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food & Staples Retailing|Germany|NL0012044747|1211|Shop Apotheke Europe NV Stock Price Today SAEG Live Ticker - Investing.com|2.71B|2710000000|150.000|75,358|16.28%|116.5-249|145-153.1|145.8|18095121|0.58|-|1.04B|1040000000|-2.31|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||20|2021-11-02|Nov 02, 2021|09/2021|-0.79|-0.4925|237.95M|237.93M|2021-08-05|Aug 05, 2021|06/2021|-0.52|--|250.4M|250.27M|2021-05-06|May 06, 2021|03/2021|-0.4|--|284.1M|284M|2021-03-12|Mar 12, 2021|12/2020|-0.59|--|265M|264.83M|2020-11-11|Nov 11, 2020|09/2020|-0.25|--|238.7M|234M|2020-08-06|Aug 06, 2020|06/2020|-0.38|--|232.35M|225.5M|2020-05-14|May 14, 2020|03/2020|-0.38|--|232M|232M|2020-03-30|Mar 30, 2020|12/2019|-0.49|--|191.9M|-- 2021-12-04 10:24:12|03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Road & Rail|Germany|DE0007231326|6921|Sixt AG ST Stock Price Today SIXG Live Ticker - Investing.com|6.77B|6770000000|144.300|47,537|45.9%|92.8-170.3|142.8-147.3|143.1|46943358|1.86|29.19|1.98B|1980000000|4.94|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799.03M|797.4M|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501.17M|489.17M|2021-05-12|May 12, 2021|03/2021|-0.21|-0.54|329.86M|333.75M|2021-03-28|Mar 28, 2021|12/2020|-0.38|40.85|352.51M|341.8M|2020-11-12|Nov 12, 2020|09/2020|-1.94|0.01|462.6M|460.8M|2020-08-12|Aug 12, 2020|06/2020|-2.65|-12.33|228.5M|238.63M|2020-05-13|May 13, 2020|03/2020|-0.54|--|488.48M|474M|2020-04-15|Apr 15, 2020|12/2019|1.19|1.19|774.9M|732.16M 2021-12-04 10:24:19|03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Road & Rail|Germany|DE0007231334|6921|Sixt AG VZO Stock Price Today SIXG_p Live Ticker - Investing.com|3.76B|3760000000|80.000|31,154|31.15%|53.9-96.5|79.2-81.4|80.6|46943358|1.86|29.19|1.98B|1980000000|4.94|0.05|0.07%|Mar 16, 2022|2022-03-16||||||||||28|2021-11-10|Nov 10, 2021|09/2021|4.21|3.65|799.03M|797.4M|2021-08-11|Aug 11, 2021|06/2021|1.33|-16.33|501.17M|489.17M|2021-05-12|May 12, 2021|03/2021|-0.21|--|329.86M|333.75M|2021-03-28|Mar 28, 2021|12/2020|-0.38|0.71|352.51M|341.8M|2020-11-12|Nov 12, 2020|09/2020|-1.94|0.01|462.6M|460.6M|2020-08-12|Aug 12, 2020|06/2020|-2.65|--|228.5M|238.63M|2020-05-13|May 13, 2020|03/2020|-0.54|--|488.48M|474M|2020-04-15|Apr 15, 2020|12/2019|1.19|1.19|774.9M|732.16M 2021-12-04 10:24:22|03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|LU1066226637|6374|Stabilus Stock Price Today STAB Live Ticker - Investing.com|1.47B|1470000000|59.60|18,918|1.02%|55.4-72.55|59.1-60.8|60.4|24700000|1.4|21.66|930.86M|930860000|2.75|0.50|0.84%|Feb 07, 2022|2022-02-07||||||||||22|2021-11-12|Nov 12, 2021|09/2021|0.7|0.69|229.6M|223.3M|2021-08-02|Aug 02, 2021|06/2021|0.64|0.71|228.69M|225.5M|2021-05-03|May 03, 2021|03/2021|1.05|--|243.97M|244M|2021-02-01|Feb 01, 2021|12/2020|0.68|0.68|235.4M|232.97M|2020-12-11|Dec 11, 2020|09/2020|0.6925|0.6925|222.6M|222.7M|2020-08-14|Aug 14, 2020|06/2020|-0.59|1.06|147.03M|162.36M|2020-06-04|Jun 04, 2020|12/2019|0.66|1.06|231.36M|235.5M|2020-05-04|May 04, 2020|03/2020|0.9147|1.06|221M|227.04M 2021-12-04 10:24:25|03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Germany|DE0007493991|10003|Stroeer AG Stock Price Today SAXG Live Ticker - Investing.com|3.83B|3830000000|67.550|70,443|-13.67%|64.65-82.5|67.5-68.45|68.2|56691571|1.21|47.48|1.55B|1550000000|1.42|2.00|2.86%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.66|0.09|414.3M|413M|2021-08-16|Aug 16, 2021|06/2021|0.23|0.59|374.02M|372M|2021-05-10|May 10, 2021|03/2021|-0.22|0.05|311.86M|338.8M|2021-04-14|Apr 14, 2021|12/2020|0.39|0.93|447.7M|454.32M|2020-11-13|Nov 13, 2020|09/2020|0.55|0.4433|354.98M|346.76M|2020-08-12|Aug 12, 2020|06/2020|-0.575|-0.27|264.1M|254.75M|2020-05-13|May 13, 2020|03/2020|0.52|0.31|368.24M|357.33M|2020-03-11|Mar 11, 2020|12/2019|1.4|1.41|404.47M|447.52M 2021-12-04 10:24:29|03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|Germany|DE0007297004|18674|Suedzucker Stock Price Today SZUG Live Ticker - Investing.com|2.6B|2600000000|12.720|215,620|-3.49%|11.24-14.62|12.64-12.83|12.77|204136987|0.71|-|3.52B|3520000000|-|0.20|1.57%|May 19, 2022|2022-05-19||||||||||29|2021-10-14|Oct 14, 2021|08/2021|0.17|0.22|1.84B|1.66B|2021-07-08|Jul 08, 2021|05/2021|0.07|0.07|1.75B|1.75B|2021-05-28|May 28, 2021|02/2021|0.04|-0.03|1.6B|1.58B|2020-12-14|Dec 14, 2020|11/2020|-0.34|0.135|1.74B|1.78B|2020-10-08|Oct 08, 2020|08/2020|0.00|0.1725|1.68B|1.67B|2020-07-09|Jul 09, 2020|05/2020|0.12|0.1|1.67B|1.67B|2020-05-14|May 14, 2020|02/2020|-0.18|-0.15|1.62B|1.59B|2020-01-14|Jan 14, 2020|11/2019|-0.35|-0.47|1.71B|1.71B 2021-12-04 10:24:32|03247|19913|/equities/surteco-se|DAXCLASSIC||EUR|Consumer Discretionary|Household Durables|Germany|DE0005176903|3161|Surteco SE Stock Price Today SURG Live Ticker - Investing.com|533.4M|533400000|34.400|1,264|48.28%|22-40.4|34-34.4|34.1|15505731|0.41|9.79|733.83M|733830000|3.51|0.80|2.33%|Apr 28, 2022|2022-04-28||||||||||26|2021-10-29|Oct 29, 2021|09/2021|0.88|--|188.3M|--|2021-07-30|Jul 30, 2021|06/2021|0.74|--|189.4M|--|2021-05-14|May 14, 2021|03/2021|0.92|--|192M|192M|2021-04-30|Apr 30, 2021|12/2020|0.97|--|167.7M|--|2020-11-13|Nov 13, 2020|09/2020|0.58|--|162M|--|2020-08-12|Aug 12, 2020|06/2020|0.05|--|125.2M|125M|2020-05-15|May 15, 2020|03/2020|0.57|--|170.6M|--|2020-04-30|Apr 30, 2020|12/2019|-0.65|--|156M|156.00M 2021-12-04 10:24:35|03248|1172891|/equities/synlab-ag|DAXCLASSIC||EUR|Healthcare|Health Care Providers & Services|Germany|DE000A2TSL71|23000|Synlab AG Stock Price Today SYAB Live Ticker - Investing.com|4.13B|4130000000|21.60|109,794|-|17.4-25|21.6-22.2|22|222222222|-|-|2.77B|2770000000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-11-10|Nov 10, 2021|09/2021|0.64|--|849M|1,630M|2021-10-08|Oct 08, 2021|06/2021|0.83|--|1.92B|--|2021-06-02|Jun 02, 2021|03/2021|1.56|--|938M|--|2021-05-12|May 12, 2021|03/2020|1.56|--|1.92B|--|2021-05-01|May 01, 2021|12/2020|1.56|--|1.92B|--||| 2021-12-04 10:24:39|03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Germany|DE0008303504|1363|Tag Immobilien AG Stock Price Today TEGG Live Ticker - Investing.com|3.61B|3610000000|24.660|402,483|1.73%|23.16-29.37|24.55-24.84|24.58|146379501|0.4|7.54|442.68M|442680000|3.27|0.92|3.57%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-29|Nov 29, 2021|09/2021|2.2|--|68.2M|--|2021-08-09|Aug 09, 2021|06/2021|1.75|--|109.5M|--|2021-05-10|May 10, 2021|03/2021|0.21|--|113.7M|--|2021-03-17|Mar 17, 2021|12/2020|1.06|--|111.8M|--|2020-11-12|Nov 12, 2020|09/2020|-0.09|--|64.8M|72.40M|2020-08-13|Aug 13, 2020|06/2020|1.12|--|67.1M|80.5M|2020-05-13|May 13, 2020|03/2020|0.2|--|73.25M|80.5M|2020-02-17|Feb 17, 2020|12/2019|1.09|1.02|80.8M|80.8M 2021-12-04 10:24:43|03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE0007446007|2501|Takkt AG Stock Price Today TTKG Live Ticker - Investing.com|918.54M|918540000|14.000|44,409|31.33%|9.94-15.42|13.78-14.08|13.86|65610331|1.13|19.04|1.13B|1130000000|0.74|1.10|7.86%|Feb 24, 2022|2022-02-24||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.23|0.2695|303.1M|320.82M|2021-07-29|Jul 29, 2021|06/2021|0.2263|0.225|291M|291M|2021-04-29|Apr 29, 2021|03/2021|0.1807|0.1814|266.2M|266.4M|2021-03-29|Mar 29, 2021|12/2020|0.1|0.1|270.8M|271M|2020-10-29|Oct 29, 2020|09/2020|0.102|0.102|269.78M|269.78M|2020-07-30|Jul 30, 2020|06/2020|0.1688|0.17|241.7M|241.5M|2020-04-30|Apr 30, 2020|03/2020|0.11|0.11|285M|276M|2020-02-19|Feb 19, 2020|12/2019|0.23|--|291M|289M 2021-12-04 10:24:47|03251|40219|/equities/talanx|DAXCLASSIC||EUR|Financial|Insurance|Germany|DE000TLX1005|23762|Talanx AG Stock Price Today TLXGn Live Ticker - Investing.com|10.13B|10130000000|40.080|101,418|28.05%|29.52-42.66|40-40.68|40.32|252797634|0.96|16.00|40.58B|40580000000|2.5|1.50|3.74%|Mar 21, 2022|2022-03-21||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.7|0.76|11.08B|10.84B|2021-08-11|Aug 11, 2021|06/2021|1.06|0.945|10.43B|9.82B|2021-05-06|May 06, 2021|03/2021|1.1|0.8967|13.64B|12.87B|2021-03-15|Mar 15, 2021|12/2020|0.77|0.59|9.2B|8.56B|2020-11-12|Nov 12, 2020|09/2020|0.77|0.77|9.9B|10.24B|2020-08-12|Aug 12, 2020|06/2020|0.41|0.69|9.54B|9.44B|2020-05-06|May 06, 2020|03/2020|0.88|0.87|8.35B|8.26B|2020-03-12|Mar 12, 2020|12/2019|0.79|0.79|8.87B|8.52B 2021-12-04 10:24:51|03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Metals & Mining|Germany|DE0007500001|101592|Thyssenkrupp AG Stock Price Today TKAG Live Ticker - Investing.com|5.79B|5790000000|9.298|3,007,372|60.59%|5.882-12.03|9.218-9.838|9.298|622531741|1.73|-|34.01B|34010000000|-6.09|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.19|-0.132|9.44B|9.34B|2021-08-11|Aug 11, 2021|06/2021|0.2|0.1475|8.68B|8.8B|2021-05-10|May 10, 2021|03/2021|-0.32|-0.0367|8.58B|8.04B|2021-02-10|Feb 10, 2021|12/2020|-0.23|-0.335|7.32B|7.95B|2020-11-19|Nov 19, 2020|09/2020|-5.75|-1.37|7.26B|7.6B|2020-08-20|Aug 20, 2020|06/2020|-1.33|-1.11|7.71B|6.32B|2020-06-03|Jun 03, 2020|03/2020|-1.11|-0.36|8.25B|9.95B|2020-02-12|Feb 12, 2020|12/2019|-0.6|-0.18|9.67B|9.86B 2021-12-04 10:24:54|03253|1137593|/equities/traton-se|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE000TRAT0N7|0|Traton SE Stock Price Today 8TRA Live Ticker - Investing.com|9.96B|9960000000|19.92|75,101|-10.45%|19.8-28.46|19.8-20.64|20.42|500000000|-|14.11|28.51B|28510000000|1.41|0.25|1.26%|Feb 28, 2022|2022-02-28||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.64|0.81|8.05B|8.05B|2021-07-28|Jul 28, 2021|06/2021|1.06|1.06|7.08B|7.08B|2021-05-10|May 10, 2021|03/2021|0.98|1.08|6.54B|6.54B|2021-03-22|Mar 22, 2021|12/2020|0.0863|-0.1158|6.84B|6.37B|2020-11-10|Nov 10, 2020|09/2020|0.3282|0.3388|5.67B|5.67B|2020-07-31|Jul 31, 2020|06/2020|-0.5761|-0.56|4.39B|4.26B|2020-05-04|May 04, 2020|03/2020|0.19|0.19|5.68B|5.68B|2020-03-23|Mar 23, 2020|12/2019|0.6021|0.55|7.07B|6.81B 2021-12-04 10:24:59|03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||EUR|Utilities|Independent Power and Renewable Electricity Producers|Germany|DE000UNSE018|11754|Uniper SE Stock Price Today UN01 Live Ticker - Investing.com|14.16B|14160000000|38.700|253,026|37.14%|27.08-39.34|38.55-39.1|38.51|365960000|0.75|-|98.64B|98640000000|-13.16|1.37|3.54%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-05|Nov 05, 2021|09/2021|-13.01|-0.5072|37.05B|10.61B|2021-08-07|Aug 07, 2021|06/2021|0.0606|-0.3|20.29B|8.51B|2021-05-07|May 07, 2021|03/2021|2.24|1.21|21.16B|12.53B|2021-02-25|Feb 25, 2021|12/2020|1.27|-0.0144|20.14B|8.17B|2020-11-09|Nov 09, 2020|09/2020|-0.69|-0.2468|10.85B|14.25B|2020-08-09|Aug 09, 2020|06/2020|0.42|0.35|7.09B|11.81B|2020-05-08|May 08, 2020|03/2020|1.33|1.26|12.89B|21.67B|2020-03-01|Mar 01, 2020|12/2019|1.52|1.52|17.02B|13.03B 2021-12-04 10:25:04|03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||EUR|Consumer Discretionary|Leisure Products|Germany|DE0005489561|38|United Labels O.N. Xetra Stock Price Today ULCG Live Ticker - Investing.com|18.02M|18020000|2.680|4,393|172.08%|0.94-3.48|2.56-2.68|2.7|6930000|0.94|20.60|17.11M|17110000|0.13|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.03|--|2.39M|--|2021-09-03|Sep 03, 2021|06/2021|0.01|--|5.31M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|5.00M|--|2021-03-03|Mar 03, 2021|12/2020|0.03|--|4.41M|--|2020-11-13|Nov 13, 2020|09/2020|0.03|--|3.12M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|2.19M|--|2020-04-24|Apr 24, 2020|03/2020|0.05|--|3.44M|--|2020-02-26|Feb 26, 2020|12/2019|-0.27|--|3.74M|-- 2021-12-04 10:25:07|03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||EUR|Industrials|Machinery|Germany|DE0006636681|612|va Q tec AG Stock Price Today VQTG Live Ticker - Investing.com|382.33M|382330000|28.5000|30,119|-32.14%|24.6-44.2|27.45-28.5|27.8|13415000|2.18|278.46|92.24M|92240000|0.1|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.01|--|26.1M|26.1M|2021-08-24|Aug 24, 2021|06/2021|0.04|--|24.9M|24.9M|2021-05-11|May 11, 2021|03/2021|0.08|0.08|24M|22.4M|2021-03-26|Mar 26, 2021|12/2020|-0.08|--|18.9M|18.90M|2020-11-06|Nov 06, 2020|09/2020|-0.06|--|17.6M|17.6M|2020-08-13|Aug 13, 2020|06/2020|-0.03|--|18.1M|17.4M|2020-05-11|May 11, 2020|03/2020|-0.04|--|17.6M|17.6M|2020-04-23|Apr 23, 2020|12/2019|-0.09|--|17.4M|16.93M 2021-12-04 10:25:10|03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||EUR|Industrials|Building Products|Germany|DE0007657231|6399|Villeroy&Boch AG Stock Price Today VIBG_p Live Ticker - Investing.com|575.66M|575660000|21.800|10,819|62.08%|12.45-24.8|21.4-22|21.3|26406571|0.81|9.56|936.7M|936700000|2.28|0.55|2.52%|Feb 17, 2022|2022-02-17||||||||||26|2021-10-20|Oct 20, 2021|09/2021|0.53|--|234.9M|--|2021-07-20|Jul 20, 2021|06/2021|0.48|--|226.3M|--|2021-04-22|Apr 22, 2021|03/2021|0.46|--|223.3M|--|2021-02-17|Feb 17, 2021|12/2020|0.81|--|252.2M|--|2020-10-20|Oct 20, 2020|09/2020|0.53|--|208M|--|2020-07-20|Jul 20, 2020|06/2020|-0.56|--|158.3M|--|2020-04-22|Apr 22, 2020|03/2020|0.08|--|182.4M|--|2020-02-06|Feb 06, 2020|12/2019|2.63|--|245.4M|-- 2021-12-04 10:25:13|03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||EUR|Healthcare|Health Care Providers & Services|Germany|DE000A0BL849|121|Vita 34 AG Xetra Stock Price Today V3VGn Live Ticker - Investing.com|259.02M|259020000|16.450|2,920|32.13%|12.15-17.95|16.15-16.7|16.5|15988653|0.84|392.60|21.68M|21680000|0.04|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.14|--|5.82M|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|5.44M|--|2021-05-11|May 11, 2021|03/2021|-0.01|--|5.38M|--|2021-03-30|Mar 30, 2021|12/2020|-0.08|--|5.05M|--|2020-11-19|Nov 19, 2020|09/2020|0.18|--|5.42M|5.5M|2020-08-27|Aug 27, 2020|06/2020|0.18|--|4.93M|--|2020-05-13|May 13, 2020|03/2020|0.09|--|4.67M|--|2020-03-25|Mar 25, 2020|12/2019|0.03|--|5.13M|-- 2021-12-04 10:25:16|03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||EUR|Consumer Discretionary|Auto Components|Germany|DE000VTSC017|39611|Vitesco Technologies Group AG Frankfurt Stock Price Today VTSCn Live Ticker - Investing.com|1.66B|1660000000|41.50|1,547|-|37.8-65.75|41.5-41.5|41.8|40021196|-|-|13.13B|13130000000|-2.61|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|-2.03|-1.77|1.91B|1.91B|2021-11-11|Nov 11, 2021|09/2020|-2.26|--|2.20B|--|2021-09-07|Sep 07, 2021|06/2020|-7.62|--|3.41B|--|2021-09-07|Sep 07, 2021|12/2020|-1.79|--|4.62B|--|2021-09-01|Sep 01, 2021|06/2021|-1.52|--|2.1B|--||| 2021-12-04 10:25:19|03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|Germany|DE0007664005|645318|Volkswagen AG ST Stock Price Today VOWG Live Ticker - Investing.com|125.62B|125620000000|250.60|50,802|56.04%|152.6-357.4|250.1-260.6|250.6|501295263|1.42|5.79|254B|254000000000|35.19|4.80|1.69%|Mar 15, 2022|2022-03-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|5.51|4.51|56.93B|55.55B|2021-07-29|Jul 29, 2021|06/2021|9.7|7.42|67.29B|61.13B|2021-05-05|May 05, 2021|03/2021|6.45|7.02|62.38B|61.14B|2021-03-16|Mar 16, 2021|12/2020|13.89|13.88|67.4B|67.4B|2020-10-27|Oct 27, 2020|09/2020|5.17|3.98|59.36B|58.68B|2020-07-28|Jul 28, 2020|06/2020|-3.23|-3.69|41.08B|41.19B|2020-04-29|Apr 29, 2020|03/2020|0.78|0.64|55.05B|54.01B|2020-03-17|Mar 17, 2020|12/2019|5.38|5.71|66.02B|60.85B 2021-12-04 10:25:23|03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0007667107|3581|Vossloh AG Stock Price Today VOSG Live Ticker - Investing.com|759.65M|759650000|43.250|12,582|11.76%|37.75-49.45|42.95-44.25|43.95|17564180|0.74|23.24|950.4M|950400000|1.86|1.00|2.31%|Mar 17, 2022|2022-03-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.605|0.6|235.8M|235.8M|2021-07-28|Jul 28, 2021|06/2021|0.53|--|255.5M|255.5M|2021-04-29|Apr 29, 2021|03/2021|0.16|0.16|207M|207.00M|2021-03-18|Mar 18, 2021|12/2020|0.53|--|252M|--|2020-10-29|Oct 29, 2020|09/2020|1.01|--|224.5M|--|2020-07-30|Jul 30, 2020|06/2020|-0.15|-0.43|210.2M|210.00M|2020-04-30|Apr 30, 2020|03/2020|-3.16|--|182.9M|--|2020-03-19|Mar 19, 2020|12/2019|0.45|0.45|262M|262M 2021-12-04 10:25:27|03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Germany|DE000WCH8881|14345|Wacker Chemie Stock Price Today WCHG Live Ticker - Investing.com|6.83B|6830000000|137.55|93,124|33.28%|102.6-174.75|137.28-142.1|137.55|49677983|1.32|19.49|5.28B|5280000000|7.99|2.00|1.28%|Mar 15, 2022|2022-03-15||||||||||33|2021-10-29|Oct 29, 2021|09/2021|4.9|4.63|1.66B|1.64B|2021-08-04|Aug 04, 2021|06/2021|3.5|2.68|1.5B|1.44B|2021-04-30|Apr 30, 2021|03/2021|2.06|1.86|1.36B|1.31B|2021-03-15|Mar 15, 2021|12/2020|1.13|1.27|1.24B|1.23B|2020-11-02|Nov 02, 2020|09/2020|1.3|1.04|1.18B|1.2B|2020-07-29|Jul 29, 2020|06/2020|0.0667|0.05|1.07B|1.07B|2020-04-30|Apr 30, 2020|03/2020|1.31|0.39|1.2B|1.22B|2020-01-27|Jan 27, 2020|12/2019|-15.12|-0.15|1.16B|1.18B 2021-12-04 10:25:32|03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE000WACK012|5142|Wacker Neuson Stock Price Today WACGn Live Ticker - Investing.com|1.76B|1760000000|25.820|80,491|58.21%|16.15-30.9|25.72-26.54|26.36|68015345|1.35|22.15|1.82B|1820000000|1.17|0.60|2.32%|Mar 17, 2022|2022-03-17||||||||||28|2021-11-09|Nov 09, 2021|09/2021|0.45|--|461.4M|426M|2021-08-04|Aug 04, 2021|06/2021|0.59|0.5|494.3M|502M|2021-05-10|May 10, 2021|03/2021|0.41|--|434M|434.00M|2021-03-25|Mar 25, 2021|12/2020|-0.28|--|428M|432.5M|2020-11-05|Nov 05, 2020|09/2020|0.2|0.17|390.8M|391M|2020-08-05|Aug 05, 2020|06/2020|0.18|--|385.9M|385.97M|2020-05-07|May 07, 2020|03/2020|0.08|0.08|410.8M|411M|2020-03-16|Mar 16, 2020|12/2019|0.03|0.03|483.1M|482.55M 2021-12-04 10:25:35|03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0007507501|1773|WashTec AG Stock Price Today WSUG Live Ticker - Investing.com|667.11M|667110000|49.850|12,956|17.29%|40.6-62|49.4-50.8|50.4|13382324|0.71|23.13|415.66M|415660000|2.16|2.30|4.61%|Mar 29, 2022|2022-03-29||||||||||26|2021-10-27|Oct 27, 2021|09/2021|0.82|--|111.3M|--|2021-07-28|Jul 28, 2021|06/2021|0.745|0.56|110.2M|110.2M|2021-04-26|Apr 26, 2021|03/2021|0.15|0.04|84.8M|81M|2021-03-31|Mar 31, 2021|12/2020|0.44|--|109.2M|99.20M|2020-10-27|Oct 27, 2020|09/2020|0.39|--|93.9M|93.9M|2020-07-27|Jul 27, 2020|06/2020|0.18|--|88.1M|88.05M|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|87.3M|--|2020-03-18|Mar 18, 2020|12/2019|0.79|0.92|127.4M|127.4M 2021-12-04 10:25:38|03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000A2N4H07|1853|Westwing Group AG Stock Price Today WEW Live Ticker - Investing.com|463.72M|463720000|22.84|123,690|-22.63%|21.58-54.35|22.5-24.16|23.38|20303101|-|20.19|529M|529000000|1.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|-0.42|--|103.1M|103.1M|2021-09-01|Sep 01, 2021|06/2021|0.09|--|131.7M|131.7M|2021-06-02|Jun 02, 2021|03/2021|0.54|--|138.4M|138M|2021-03-03|Mar 03, 2021|12/2020|-0.0202|--|155.8M|155.8M|2020-12-02|Dec 02, 2020|09/2020|0.12|--|98.6M|99M|2020-09-02|Sep 02, 2020|06/2020|0.41|0.41|111.05M|111.05M|2020-06-03|Jun 03, 2020|03/2020|-0.4|-0.4|67.5M|67.5M|2020-02-26|Feb 26, 2020|12/2019|-0.2|--|88.40M|101.6M 2021-12-04 10:25:41|03266|953067|/equities/windeln-de-ag|DAXCLASSIC||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE000WNDL201|221|Windeln de AG Stock Price Today WDLk Live Ticker - Investing.com|16.27M|16270000|0.982|18,734|-4.99%|0.441-5.863|0.972-1.04|1.06|16567487|-|-|62.97M|62970000|-14.76|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16.00M|--|2021-05-27|May 27, 2021|03/2021|-0.31|--|14.64M|--|2021-03-25|Mar 25, 2021|12/2020|-0.39|--|17.32M|--|2020-11-12|Nov 12, 2020|09/2020|-0.38|--|15.01M|--|2020-08-14|Aug 14, 2020|06/2020|0.08|--|28.81M|--|2020-05-28|May 28, 2020|03/2020|-1.01|--|14.93M|--|2020-03-18|Mar 18, 2020|12/2019|-0.84|--|22.98M|-- 2021-12-04 10:25:46|03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Germany|DE0008051004|6329|Wuestenrot & Wuerttembergische AG Stock Price Today WUWGn Live Ticker - Investing.com|1.61B|1610000000|17.16|15,581|1.78%|16.26-19.8|17.04-17.42|17.3|93668905|0.84|5.84|7.07B|7070000000|2.94|0.65|3.79%|Mar 29, 2022|2022-03-29||||||||||22|2021-11-12|Nov 12, 2021|09/2021|0.43|--|1.19B|--|2021-08-13|Aug 13, 2021|06/2021|1.11|--|912M|912M|2021-05-20|May 20, 2021|03/2021|1.11|--|1.23B|--|2021-03-31|Mar 31, 2021|12/2020|0.42|--|1.27B|--|2020-11-13|Nov 13, 2020|09/2020|0.67|0.67|1.05B|1.05B|2020-08-14|Aug 14, 2020|06/2020|0.88|0.87|1.07B|1.06B|2020-05-15|May 15, 2020|03/2020|0.26|0.75|1.1B|1.06B|2020-03-27|Mar 27, 2020|12/2019|0.32|0.27|1.16B|1,140M 2021-12-04 10:25:49|03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Services|Recreational Activities|Germany|DE000ZEAL241|151|ZEAL Network SE Xetra Stock Price Today TIMAn Live Ticker - Investing.com|853.01M|853010000|38.200|7,335|-12.39%|36.15-46.5|38-38.45|38.1|22359355|0.48|96.59|88.22M|88220000|0.4|0.90|2.36%|-|1970-01-01||||||||||18|2021-11-10|Nov 10, 2021|09/2021|0.07|0.16|20.54M|20.4M|2021-08-12|Aug 12, 2021|06/2021|0.17|--|21.9M|--|2021-05-07|May 07, 2021|03/2021|0.11|--|22.6M|--|2021-03-25|Mar 25, 2021|12/2020|0.08|--|23.2M|23.00M|2020-11-12|Nov 12, 2020|09/2020|0.27|0.27|20.57M|20.60M|2020-08-13|Aug 13, 2020|06/2020|0.01|--|24.27M|--|2020-05-14|May 14, 2020|03/2020|0.01|--|19.02M|--|2020-03-26|Mar 26, 2020|12/2019|-0.42|--|20.30M|-- 2021-12-04 10:25:53|03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Germany|DE0005111702|823|Zooplus AG Stock Price Today ZO1G Live Ticker - Investing.com|3.43B|3430000000|480.00|34,227|214.14%|150.6-491.8|478.8-481.4|479.6|7149178|0.31|-|2.02B|2020000000|-0.83|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||30|2021-11-16|Nov 16, 2021|09/2021|0.8345|0.8345|514M|519.67M|2021-08-17|Aug 17, 2021|06/2021|0.7889|0.8577|493.6M|498.79M|2021-05-12|May 12, 2021|03/2021|1.43|--|508.6M|508.87M|2021-03-25|Mar 25, 2021|12/2020|0.53|0.08|502.7M|480.95M|2020-11-17|Nov 17, 2020|09/2020|1.02|--|436.4M|436.3M|2020-08-18|Aug 18, 2020|06/2020|1.17|--|422.55M|423.9M|2020-05-14|May 14, 2020|03/2020|-0.07|--|440M|439.97M|2020-03-25|Mar 25, 2020|12/2019|-0.2|0.17|419.6M|419.23M 2021-12-04 10:25:57|03270|19918|/equities/telegate-ag|DAXTECH||EUR|Industrials|Commercial Services & Supplies|Germany|DE0005118806|565|Telegate AG Stock Price Today TGTG Live Ticker - Investing.com|40.36M|40360000|1.620|9,943|14.08%|1.38-1.82|1.61-1.64|1.66|24915200|0.68|-|57.23M|57230000|-0.07|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||26|2021-11-05|Nov 05, 2021|09/2021|-0|--|14.16M|--|2021-08-10|Aug 10, 2021|06/2021|0.01|--|14.41M|--|2021-05-11|May 11, 2021|03/2021|-0.03|--|14.35M|--|2021-03-30|Mar 30, 2021|12/2020|-0.05|--|14.32M|--|2020-11-12|Nov 12, 2020|09/2020|-0.01|--|12.53M|--|2020-08-06|Aug 06, 2020|06/2020|-0.01|--|11.90M|--|2020-05-07|May 07, 2020|03/2020|-0.04|--|12.06M|--|2020-03-18|Mar 18, 2020|12/2019|-0.07|--|12.42M|-- 2021-12-04 10:26:00|03271|13155|/equities/drillisch|DAXTECH||EUR|Services|Communications Services|Germany|DE0005545503|3184|Drillisch AG Stock Price Today 1U1 Live Ticker - Investing.com|4.33B|4330000000|24.540|84,190|20.06%|19.64-27.86|24.46-24.76|24.7|176264649|0.72|15.51|3.88B|3880000000|1.58|0.05|0.20%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.63|0.4628|971.3M|965.3M|2021-08-06|Aug 06, 2021|06/2021|0.59|0.4828|957M|957M|2021-05-10|May 10, 2021|03/2021|0.59|0.78|973.72M|963.4M|2021-03-26|Mar 26, 2021|12/2020|-0.12|0.4386|933.5M|972.33M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.3189|932.55M|932.57M|2020-08-13|Aug 13, 2020|06/2020|0.55|0.57|940.45M|943.3M|2020-05-14|May 14, 2020|03/2020|0.61|0.52|940.72M|934.87M|2020-03-25|Mar 25, 2020|12/2019|0.6|0.53|945.3M|988.3M 2021-12-04 10:26:04|03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A3E5C40|43|4Sc AG Xetra Stock Price Today VSCk Live Ticker - Investing.com|42.48M|42480000|4.360|1,817|-47.47%|4-11.45|4.18-4.36|4.34|10114009|0.55|-|31.37M|31370000|-0.76|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.17|--|13.85M|--|2021-04-20|Apr 20, 2021|03/2021|0.79|--|15.47M|--|2021-03-23|Mar 23, 2021|12/2020|-0.19|--|2.05M|--|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.22|--|201.0K|--|2020-04-21|Apr 21, 2020|03/2020|-0.13|--|149.0K|--|2020-03-25|Mar 25, 2020|12/2019|-0.22|--|166.0K|-- 2021-12-04 10:26:07|03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Communications Equipment|Germany|DE0005103006|1944|Adva Optical Stock Price Today ADAG Live Ticker - Investing.com|645.35M|645350000|12.740|165,126|77.93%|6.69-15.48|12.62-12.98|12.8|50655192|0.93|11.92|586.17M|586170000|1.07|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-10-21|Oct 21, 2021|09/2021|0.295|0.3167|151.78M|153M|2021-07-22|Jul 22, 2021|06/2021|0.245|0.19|149.35M|149.84M|2021-04-22|Apr 22, 2021|03/2021|0.17|0.15|144.47M|146.17M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.18|140.57M|140.6M|2020-10-21|Oct 21, 2020|09/2020|0.13|0.115|146.68M|149.93M|2020-07-16|Jul 16, 2020|06/2020|0.18|0.03|145M|140M|2020-04-23|Apr 23, 2020|03/2020|-0.115|-0.09|132.69M|125.3M|2020-02-20|Feb 20, 2020|12/2019|0.14|0.14|151.14M|148.47M 2021-12-04 10:26:11|03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE000A0WMPJ6|710|Aixtron Stock Price Today AIXGn Live Ticker - Investing.com|1.95B|1950000000|17.422|730,437|42.98%|12.375-26.6|17.335-17.962|17.422|112117915|0.71|54.41|356.17M|356170000|0.39|0.11|0.51%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-24|Nov 24, 2021|09/2021|0.28|0.27|130.8M|126.47M|2021-09-07|Sep 07, 2021|06/2021|0.07|0.1|67.7M|73.2M|2021-05-26|May 26, 2021|03/2021|0.04|0.04|49.5M|53.66M|2021-02-25|Feb 25, 2021|12/2020|0.22|0.19|108.1M|108.1M|2020-10-29|Oct 29, 2020|09/2020|0.07|0.07|64.1M|71.61M|2020-07-23|Jul 23, 2020|06/2020|0.03|0.04|56M|56.01M|2020-07-22|Jul 22, 2020|03/2020|-0.01|0.05|41M|41M|2020-02-27|Feb 27, 2020|12/2019|0.11|0.11|75.1M|75.1M 2021-12-04 10:26:15|03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0005110001|1956|All For One Steeb AG Stock Price Today A1OS Live Ticker - Investing.com|337.78M|337780000|67.800|1,092|26.02%|50.6-75.2|66.6-68.4|68.4|4982000|1.07|24.64|368.48M|368480000|2.75|1.20|1.77%|Feb 09, 2022|2022-02-09||||||||||21|2021-08-06|Aug 06, 2021|06/2021|0.7|0.58|94.9M|87.7M|2021-05-07|May 07, 2021|03/2021|0.63|0.64|90M|89.9M|2021-02-05|Feb 05, 2021|12/2020|0.75|0.75|95.6M|95.6M|2020-12-16|Dec 16, 2020|09/2020|0.67|0.77|88.09M|88.1M|2020-08-07|Aug 07, 2020|06/2020|0.57|--|81.8M|81.8M|2020-05-07|May 07, 2020|03/2020|0.57|--|89.8M|86.7M|2020-02-07|Feb 07, 2020|12/2019|0.62|--|92.3M|92.3M|2019-12-16|Dec 16, 2019|09/2019|0.01|--|84M|92.30M 2021-12-04 10:26:18|03276|19774|/equities/atoss-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0005104400|588|Atoss AG Stock Price Today AOFG Live Ticker - Investing.com|1.65B|1650000000|208.000|10,509|58.78%|128-221.5|205.5-212.5|205.5|7953136|0.86|93.36|91.15M|91150000|2.23|1.67|0.80%|Mar 11, 2022|2022-03-11||||||||||21|2021-10-25|Oct 25, 2021|09/2021|0.56|0.53|23.8M|12.4M|2021-07-26|Jul 26, 2021|06/2021|0.52|--|22.8M|22.8M|2021-04-26|Apr 26, 2021|03/2021|0.47|0.47|23M|22.7M|2021-03-12|Mar 12, 2021|12/2020|0.52|--|17.95M|24.9M|2020-10-23|Oct 23, 2020|09/2020|0.46|--|20.5M|--|2020-08-10|Aug 10, 2020|06/2020|1.04|--|20.8M|20.8M|2020-04-27|Apr 27, 2020|03/2020|--|--|19.8M|19.8M|2020-03-06|Mar 06, 2020|12/2019|1.92|--|19.7M|19.7M 2021-12-04 10:26:21|03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE0005102008|849|Basler AG Stock Price Today BSLG Live Ticker - Investing.com|1.48B|1480000000|148.000|7,442|132.7%|63-174.4|147-154.2|148.6|9971231|1.52|73.65|205.61M|205610000|2.01|0.58|0.39%|Mar 24, 2022|2022-03-24||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.29|--|49.3M|49.3M|2021-08-05|Aug 05, 2021|06/2021|0.00|--|60.6M|60.6M|2021-05-06|May 06, 2021|03/2021|0.78|--|54.6M|54.6M|2021-03-30|Mar 30, 2021|12/2020|0.14|--|41.3M|41.3M|2020-11-05|Nov 05, 2020|09/2020|0.4|--|40.3M|40.3M|2020-08-06|Aug 06, 2020|06/2020|0.47|--|45.2M|45.2M|2020-05-07|May 07, 2020|03/2020|0.47|--|43.7M|--|2020-03-30|Mar 30, 2020|12/2019|0.45|--|38.67M|40.25M 2021-12-04 10:26:25|03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||EUR|Financial|Capital Markets|Germany|CH0038389992|10|BB Biotech Stock Price Today BIONn Live Ticker - Investing.com|4B|4000000000|72.250|13,720|10.47%|63.8-86.4|72.25-75|73.6|55400000|-|5.60|834.87M|834870000|-|3.34|4.27%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|-3.51|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--|2021-04-23|Apr 23, 2021|03/2021|3.61|--|213.4M|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-10-20|Oct 20, 2020|09/2020|-6.65|--|16.78K|--|2020-07-27|Jul 27, 2020|06/2020|19.79|--|1.11B|--|2020-04-24|Apr 24, 2020|03/2020|-12.99|--|269.73K|--|2020-02-21|Feb 21, 2020|12/2019|--|--|--|-- 2021-12-04 10:26:29|03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||EUR|Information Technology|IT Services|Germany|DE0005158703|12421|Bechtle AG Stock Price Today BC8G Live Ticker - Investing.com|7.79B|7790000000|61.860|221,714|6.66%|49.15-69.56|61.52-63.08|61.82|126000000|0.91|34.14|6.22B|6220000000|1.81|0.45|0.73%|Mar 18, 2022|2022-03-18||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.5|0.4261|1.5B|1.47B|2021-08-12|Aug 12, 2021|06/2021|0.4567|0.4567|1.43B|1.43B|2021-05-11|May 11, 2021|03/2021|1.04|0.995|1.51B|1.48B|2021-03-19|Mar 19, 2021|12/2020|1.54|1.53|1.78B|1.78B|2020-11-11|Nov 11, 2020|09/2020|1.21|1.21|1.37B|1.37B|2020-08-12|Aug 12, 2020|06/2020|0.97|0.95|1.31B|1.31B|2020-05-08|May 08, 2020|03/2020|0.87|0.84|1.36B|1.33B|2020-03-19|Mar 19, 2020|12/2019|1.42|1.32|1.6B|1.58B 2021-12-04 10:26:34|03280|940925|/equities/biofrontera-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE0006046113|159|Biofrontera AG Stock Price Today B8FGn Live Ticker - Investing.com|95M|95000000|1.675|39,276|-43.89%|1.56-3.635|1.56-1.725|1.78|56717385|1.2|-|28M|28000000|-0.28|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||20|2021-11-17|Nov 17, 2021|09/2021|-0.1816|-0.1816|5.4M|6.81M|2021-08-19|Aug 19, 2021|06/2021|-0.0706|-0.0945|7.71M|6M|2021-05-11|May 11, 2021|03/2021|-0.0822|-0.1216|5.38M|5.5M|2021-04-12|Apr 12, 2021|12/2020|-0.021|-0.0306|9.45M|9.36M|2021-01-05|Jan 05, 2021|09/2020|-0.1193|-0.102|4.71M|4.68M|2020-09-02|Sep 02, 2020|06/2020|0.005|-0.01|9.38M|8.18M|2020-05-19|May 19, 2020|03/2020|-0.0917|-0.07|6.36M|6.5M|2020-04-20|Apr 20, 2020|12/2019|-0.0728|-0.08|12.43M|9.18M 2021-12-04 10:26:36|03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE000A2GSU42|205|Brockhaus Capital Management AG Stock Price Today BKHTn Live Ticker - Investing.com|237.83M|237830000|22.80|1,686|-25.49%|18.65-33.4|22.8-23.4|23.2|10385564|-|-|51.86M|51860000|-0.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-12-01|Dec 01, 2021|09/2021|-0.31|--|12.3M|12.3M|2021-08-16|Aug 16, 2021|06/2021|-0.27|--|11.65M|--|2021-05-15|May 15, 2021|03/2021|-0.27|--|10.83M|--|2021-04-15|Apr 15, 2021|12/2020|-0.06|--|17.71M|--|2020-12-02|Dec 02, 2020|09/2020|-0.28|--|33.9M|33.9M|2020-11-24|Nov 24, 2020|09/2019|-0.37|--|2.96M|--|2020-09-29|Sep 29, 2020|06/2019|-0.26|--|2.70M|--|2020-09-29|Sep 29, 2020|06/2020|-0.34|--|10.60M|-- 2021-12-04 10:26:40|03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE0005419105|3569|Cancom SE Stock Price Today COKG Live Ticker - Investing.com|2.32B|2320000000|61.820|84,718|38.36%|42.68-64.82|61.54-62.92|62.18|37603784|1.25|46.19|1.75B|1750000000|1.34|0.75|1.21%|Mar 30, 2022|2022-03-30||||||||||32|2021-11-11|Nov 11, 2021|09/2021|6.2|0.26|302.65M|302.6M|2021-08-12|Aug 12, 2021|06/2021|0.39|0.39|325.5M|350M|2021-05-12|May 12, 2021|03/2021|0.26|0.26|372.85M|373M|2021-03-30|Mar 30, 2021|12/2020|0.53|0.17|428.6M|462.27M|2020-11-12|Nov 12, 2020|09/2020|0.65|0.6467|395M|395.03M|2020-08-13|Aug 13, 2020|06/2020|0.2|0.28|372M|399.25M|2020-06-18|Jun 18, 2020|03/2020|0.23|0.33|453.8M|404.35M|2020-03-30|Mar 30, 2020|12/2019|0.34|0.48|415.2M|475.9M 2021-12-04 10:26:44|03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE0005313704|3371|Carl Zeiss AG Stock Price Today AFXG Live Ticker - Investing.com|14.58B|14580000000|163.050|103,437|48.9%|105.4-202|161.9-169.55|166.4|89440570|0.34|61.55|1.82B|1820000000|2.65|0.50|0.31%|Feb 11, 2022|2022-02-11||||||||||31|2021-09-01|Sep 01, 2021|06/2021|0.92|0.91|430.8M|430.8M|2021-05-11|May 11, 2021|03/2021|0.61|0.64|398.46M|398.5M|2021-02-16|Feb 16, 2021|12/2020|0.52|0.52|368.9M|368.9M|2020-12-11|Dec 11, 2020|09/2020|0.6|0.6|368M|368M|2020-09-24|Sep 24, 2020|06/2020|0.2807|--|292.76M|253M|2020-06-03|Jun 03, 2020|03/2020|0.28|0.33|345.2M|345.6M|2020-02-02|Feb 02, 2020|12/2019|0.43|0.42|369.7M|364.73M|2019-12-06|Dec 06, 2019|09/2019|0.57|--|431.7M|431.00M 2021-12-04 10:26:49|03284|19787|/equities/cenit-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0005407100|675|Cenit AG Stock Price Today CSHG Live Ticker - Investing.com|113.8M|113800000|13.600|3,371|5.43%|11.9-15.95|13.4-13.7|13.65|8367758|0.62|37.91|146.77M|146770000|0.36|0.47|3.46%|Mar 29, 2022|2022-03-29||||||||||25|2021-11-04|Nov 04, 2021|09/2021|0.15|0.15|35.3M|35.30M|2021-08-03|Aug 03, 2021|06/2021|0.11|--|37.7M|--|2021-05-12|May 12, 2021|03/2021|-0.06|--|36.21M|36.22M|2021-03-31|Mar 31, 2021|12/2020|0.16|--|37.5M|37.30M|2020-11-04|Nov 04, 2020|09/2020|0.08|--|35M|--|2020-08-04|Aug 04, 2020|06/2020|-0.02|--|35.5M|--|2020-05-12|May 12, 2020|03/2020|0.06|--|39.22M|39.2M|2020-03-31|Mar 31, 2020|12/2019|0.46|--|45.6M|-- 2021-12-04 10:26:52|03285|1174682|/equities/cherry-ag|DAXTECH||EUR|Information Technology|Technology Hardware, Storage & Peripherals|Germany|DE000A3CRRN9|400|Cherry AG Stock Price Today C3RY Live Ticker - Investing.com|624.51M|624510000|25.70|7,562|-|25.26-39.14|25.6-25.9|25.52|24300000|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-12-01|Dec 01, 2021|09/2021|0.25|--|--|43.1M|2021-09-01|Sep 01, 2021|06/2021|0.38|0.38|42.6M|42.6M|2021-06-02|Jun 02, 2021|03/2021|--|--|37.7M|--||||| 2021-12-04 10:26:55|03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE000A2QDNX9|362|Compleo Charging Solutions AG Stock Price Today C0M Live Ticker - Investing.com|225.96M|225960000|58.00|16,180|-27.67%|57.4-113.04|57.4-60|59.4|3895828|-|-|46.74M|46740000|-5.09|N/A|N/A|-|1970-01-01||||||||||10|2021-11-16|Nov 16, 2021|09/2021|-3.3|--|17.2M|--|2021-09-01|Sep 01, 2021|06/2021|-0.63|--|13.6M|--|2021-06-02|Jun 02, 2021|03/2021|-0.62|-0.62|7.9M|7.9M|2021-05-19|May 19, 2021|03/2020|-0.24|--|5.50M|--|2021-04-30|Apr 30, 2021|12/2020|-0.71|--|9.15M|--|2020-12-02|Dec 02, 2020|09/2020|-0.17|--|9.7M|9.7M|2020-11-30|Nov 30, 2020|09/2019|-0.19|--|4.20M|--|2020-10-07|Oct 07, 2020|06/2019|-0.38|--|7.17M|-- 2021-12-04 10:26:58|03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Technology|Germany|DE000A288904|8079|CompuGroup AG Stock Price Today COP1n Live Ticker - Investing.com|3.47B|3470000000|65.750|58,538|-19.87%|59.4-85.35|65.65-67.9|66.75|52735000|0.74|56.16|989.02M|989020000|1.17|0.50|0.76%|Feb 03, 2022|2022-02-03||||||||||33|2021-12-01|Dec 01, 2021|09/2021|0.62|0.67|276.2M|270.93M|2021-08-05|Aug 05, 2021|06/2021|0.43|0.34|240.83M|235.2M|2021-05-25|May 25, 2021|03/2021|0.33|0.22|228.94M|234.5M|2021-02-03|Feb 03, 2021|12/2020|0.46|0.88|242.9M|252.5M|2020-11-05|Nov 05, 2020|09/2020|0.71|0.56|231.3M|217.2M|2020-08-05|Aug 05, 2020|06/2020|0.38|0.73|179.88M|185.3M|2020-05-06|May 06, 2020|03/2020|0.34|0.67|183.14M|182.1M|2020-02-04|Feb 04, 2020|12/2019|0.63|0.4|206M|190.02M 2021-12-04 10:27:01|03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Energy|Oil, Gas & Consumable Fuels|Germany|DE000A0LAUP1|453|Cropenergies AG Stock Price Today CE2G Live Ticker - Investing.com|982.4M|982400000|11.260|137,419|-18.64%|9.64-14.32|11.2-11.6|11.52|87246990|1.08|13.97|897.17M|897170000|0.81|0.35|3.11%|Jan 12, 2022|2022-01-12||||||||||25|2021-10-13|Oct 13, 2021|08/2021|0.17|--|249M|--|2021-07-07|Jul 07, 2021|05/2021|0.12|--|214.1M|--|2021-05-28|May 28, 2021|02/2021|0.27|--|208.0M|--|2021-01-13|Jan 13, 2021|11/2020|0.25|--|226M|--|2020-10-07|Oct 07, 2020|08/2020|0.36|--|228.5M|--|2020-07-08|Jul 08, 2020|05/2020|0.09|--|170.7M|--|2020-05-13|May 13, 2020|02/2020|0.28|--|231.6M|--|2020-01-13|Jan 13, 2020|11/2019|0.21|--|220.0M|-- 2021-12-04 10:27:04|03289|19797|/equities/data-modul-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE0005498901|460|Data Modul AG Stock Price Today DAMG Live Ticker - Investing.com|223.91M|223910000|63.500|439|39.87%|43-69.5|61.5-63.5|62.5|3526182|1.17|30.61|191.56M|191560000|2.07|0.12|0.19%|Mar 17, 2022|2022-03-17||||||||||22|2021-11-05|Nov 05, 2021|09/2021|0.27|--|45.8M|45.8M|2021-08-06|Aug 06, 2021|06/2021|0.49|--|43.9M|--|2021-05-06|May 06, 2021|03/2021|0.55|--|48M|--|2021-03-19|Mar 19, 2021|12/2020|0.76|--|53.9M|--|2020-11-06|Nov 06, 2020|09/2020|0.49|--|49.04M|--|2020-08-07|Aug 07, 2020|06/2020|0.36|--|43.8M|--|2020-05-12|May 12, 2020|03/2020|0.54|--|45.5M|45.5M|2020-03-27|Mar 27, 2020|12/2019|0.26|--|44.27M|-- 2021-12-04 10:27:07|03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||EUR|Information Technology|Technology Hardware, Storage & Peripherals|United States|US2536511031|22000|Diebold Nixdorf Inc Xetra Stock Price Today DBD Live Ticker - Investing.com|560.17M|560170000|7.340|1,875|-16.66%|7.11-14.488|7.275-7.34|7.265|78355253|-|-|-|-|-|0.32|2.79%|-|1970-01-01||||||||||0|||||||| 2021-12-04 10:27:10|03291|19803|/equities/dr-honle-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE0005157101|653|Dr. Hoenle AG Stock Price Today HNLG Live Ticker - Investing.com|238.53M|238530000|39.350|5,127|-22.99%|38.3-58.1|38.65-39.45|39.1|6061854|1.46|39.96|79.74M|79740000|0.98|0.50|1.27%|Feb 22, 2022|2022-02-22||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|30.2M|--|2021-08-06|Aug 06, 2021|06/2021|--|--|27.3M|27.3M|2021-05-12|May 12, 2021|03/2021|0.49|--|30.9M|--|2021-02-22|Feb 22, 2021|12/2020|0.27|--|26.7M|--|2020-12-14|Dec 14, 2020|09/2020|0.27|--|22.2M|22.20M|2020-08-07|Aug 07, 2020|06/2020|0.06|0.09|20.9M|20.9M|2020-05-15|May 15, 2020|03/2020|0.33|--|25.4M|--|2020-02-21|Feb 21, 2020|12/2019|0.48|--|25.5M|-- 2021-12-04 10:27:15|03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE0005550602|15883|Draegerwerk ST Stock Price Today DRWG Live Ticker - Investing.com|980.21M|980210000|52.500|5,386|-10.41%|49.5-78.9|51.7-53|51.5|18670692|-0.46|4.32|3.52B|3520000000|12.14|0.19|0.27%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770M|770M|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826M|826M|2021-04-29|Apr 29, 2021|03/2021|4.4|--|792.1M|792.1M|2021-03-04|Mar 04, 2021|12/2020|3.04|--|1.12B|1,105M|2020-10-28|Oct 28, 2020|09/2020|3.32|--|862.55M|663.00M|2020-08-13|Aug 13, 2020|06/2020|3.22|--|795.2M|795.2M|2020-04-30|Apr 30, 2020|03/2020|2.04|--|640M|640M|2020-03-04|Mar 04, 2020|12/2019|2.04|--|882M|866.45M 2021-12-04 10:27:18|03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE0005550636|15883|Draegerwerk VZO Stock Price Today DRWG_p Live Ticker - Investing.com|1.05B|1050000000|56.000|35,372|-12.23%|55.4-82.7|55.4-57.4|56.85|18670692|-0.46|4.32|3.52B|3520000000|12.14|0.19|0.27%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.66|--|770M|770M|2021-07-29|Jul 29, 2021|06/2021|3.05|--|826M|826M|2021-04-29|Apr 29, 2021|03/2021|4.4|--|792.1M|792.1M|2021-03-04|Mar 04, 2021|12/2020|3.04|--|1.12B|1,105M|2020-10-28|Oct 28, 2020|09/2020|3.32|--|862.55M|663.00M|2020-08-13|Aug 13, 2020|06/2020|3.22|--|795.2M|795.2M|2020-04-30|Apr 30, 2020|03/2020|2.04|--|640M|640M|2020-03-04|Mar 04, 2020|12/2019|2.04|--|882M|866.45M 2021-12-04 10:27:21|03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE0005659700|841|Eckert&Ziegler AG Stock Price Today EUZG Live Ticker - Investing.com|1.9B|1900000000|91.350|81,714|110.48%|41.36-141.4|90.8-96.05|93.95|20756276|0.61|54.83|180.27M|180270000|1.67|0.45|0.49%|Apr 14, 2022|2022-04-14||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.34|--|41.53M|--|2021-08-12|Aug 12, 2021|06/2021|0.41|--|45.34M|--|2021-05-11|May 11, 2021|03/2021|0.67|--|44M|--|2021-03-30|Mar 30, 2021|12/2020|0.25|--|49.25M|--|2020-11-10|Nov 10, 2020|09/2020|0.24|--|43.27M|--|2020-08-13|Aug 13, 2020|06/2020|0.37|--|39.14M|--|2020-05-12|May 12, 2020|03/2020|0.98|--|44.48M|--|2020-03-31|Mar 31, 2020|12/2019|0.63|0.72|45.29M|46.90M 2021-12-04 10:27:25|03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE0005854343|279|Ecotel Communication AG Xetra Stock Price Today E4CG Live Ticker - Investing.com|103.19M|103190000|29.60|2,141|256.63%|8.2-31|29-29.6|29.6|3510000|0.59|36.92|97.15M|97150000|0.8|0.14|0.47%|Mar 09, 2022|2022-03-09||||||||||19|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.27|--|21.21M|--|2021-05-11|May 11, 2021|03/2021|0.25|--|20.43M|--|2021-03-11|Mar 11, 2021|12/2020|0.23|--|29.09M|--|2020-11-12|Nov 12, 2020|09/2020|0.05|--|26.42M|--|2020-08-06|Aug 06, 2020|06/2020|-0.01|--|23.03M|--|2020-05-07|May 07, 2020|03/2020|0.02|--|19.73M|--|2020-03-12|Mar 12, 2020|12/2019|-0.01|--|20.92M|-- 2021-12-04 10:27:29|03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE0005677108|1141|Elmos AG Stock Price Today ELGG Live Ticker - Investing.com|770.89M|770890000|42.550|18,189|61.17%|25.35-48.65|42.35-43.5|43.15|18117307|1.18|20.82|305.45M|305450000|2.04|0.52|1.22%|Feb 16, 2022|2022-02-16||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.5|0.47|80.8M|78.65M|2021-08-03|Aug 03, 2021|06/2021|0.47|0.515|78.91M|79.6M|2021-05-06|May 06, 2021|03/2021|0.46|0.42|77.1M|76.37M|2021-02-17|Feb 17, 2021|12/2020|0.32|0.46|68.7M|71.05M|2020-11-03|Nov 03, 2020|09/2020|-0.34|-0.45|40.9M|38.15M|2020-08-02|Aug 02, 2020|06/2020|0.12|0.11|58.8M|57.58M|2020-05-06|May 06, 2020|03/2020|0.23|0.36|64.2M|63.95M|2020-02-18|Feb 18, 2020|12/2019|0.48|0.48|75.7M|75.65M 2021-12-04 10:27:33|03297|19813|/equities/epigenomics-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A3H2184|31|Epigenomics AG Stock Price Today ECXn Live Ticker - Investing.com|7.34M|7340000|0.600|26,224|-83.38%|0.572-5.792|0.6-0.601|0.61|12232303|1.15|-|6.33M|6330000|-0.68|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||27|2021-11-10|Nov 10, 2021|09/2021|0.16|--|5.8M|--|2021-08-11|Aug 11, 2021|06/2021|-0.21|--|100K|--|2021-05-12|May 12, 2021|03/2021|-0.2|--|106.0K|--|2021-03-25|Mar 25, 2021|12/2020|-0.44|--|301.0K|--|2020-11-12|Nov 12, 2020|09/2020|-0.06|--|219.0K|--|2020-08-13|Aug 13, 2020|06/2020|-0.07|--|83.00K|--|2020-05-07|May 07, 2020|03/2020|-0.08|--|239.0K|--|2020-04-29|Apr 29, 2020|12/2019|-0.19|--|278.0K|-- 2021-12-04 10:27:36|03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Life Sciences Tools & Services|Germany|DE0005664809|4081|Evotec AG Stock Price Today EVTG Live Ticker - Investing.com|7.02B|7020000000|40.090|455,476|54.31%|25.9-45.83|40.09-41.49|40.95|175162326|0.68|26.64|571.48M|571480000|1.5|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.82|0.06|159.35M|159.35M|2021-08-10|Aug 10, 2021|06/2021|0.37|0.02|138.22M|121.65M|2021-05-29|May 29, 2021|12/2020|0.00|0.03|140.5M|116M|2021-05-10|May 10, 2021|03/2021|0.32|0.32|133.09M|133.1M|2020-11-12|Nov 12, 2020|09/2020|-0.01|0.03|129.43M|116M|2020-08-11|Aug 11, 2020|06/2020|-0.07|0.01|111.6M|108.95M|2020-05-13|May 13, 2020|03/2020|0.11|0.1|119.4M|133.1M|2020-03-27|Mar 27, 2020|12/2019|0.07|0.05|125.1M|113.55M 2021-12-04 10:27:40|03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|LU0472835155|209|exceet Group SE Xetra Stock Price Today EXCL Live Ticker - Investing.com|85.51M|85510000|4.340|4,861|5.34%|3.9-5.5|4.24-4.34|4.26|20073696|0.54|51.98|11.03M|11030000|0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.00|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.00|--|--|--|2021-05-06|May 06, 2021|03/2021|0.00|--|13.01M|--|2021-03-18|Mar 18, 2021|12/2020|0.00|--|11.03M|--|2020-11-09|Nov 09, 2020|09/2020|0.06|--|9.54M|--|2020-08-06|Aug 06, 2020|06/2020|0.06|--|11.13M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|13.75M|--|2020-03-12|Mar 12, 2020|12/2019|0.06|--|10.92M|-- 2021-12-04 10:27:43|03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||EUR|Information Technology|Software|Germany|AT0000785407|332|Fabasoft AG Xetra Stock Price Today FAAS Live Ticker - Investing.com|376.2M|376200000|34.100|10,036|-26.19%|32-53.8|33.95-35.35|34.8|11000000|0.84|53.65|55.11M|55110000|0.64|0.85|2.49%|Feb 28, 2022|2022-02-28||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.19|--|14M|14M|2021-08-27|Aug 27, 2021|06/2021|0.13|--|13.6M|--|2021-06-09|Jun 09, 2021|03/2021|0.10|--|13M|15.9M|2021-02-26|Feb 26, 2021|12/2020|0.21|--|14.4M|13.43M|2020-11-30|Nov 30, 2020|09/2020|0.2|0.2|13.32M|13.31M|2020-08-28|Aug 28, 2020|06/2020|0.29|--|14.32M|--|2020-06-03|Jun 03, 2020|03/2020|0.28|--|14.88M|--|2020-02-28|Feb 28, 2020|12/2019|0.2|--|13.8M|-- 2021-12-04 10:27:47|03301|19821|/equities/first-sensor-ag|DAXTECH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE0007201907|774|First Sensor AG Stock Price Today SISG Live Ticker - Investing.com|452.28M|452280000|43.900|1,006|8.13%|39.5-45.1|43.7-43.9|43.2|10302396|0.2|8.61|148.93M|148930000|5.1|0.56|1.28%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.23|--|37.11M|--|2021-05-31|May 31, 2021|03/2021|1.23|--|33.93M|--|2021-04-30|Apr 30, 2021|12/2020|1.23|--|39.06M|--|2020-11-12|Nov 12, 2020|09/2020|4.28|--|38.83M|--|2020-08-12|Aug 12, 2020|06/2020|-0.08|--|38.15M|--|2020-05-15|May 15, 2020|03/2020|-0.08|--|38.8M|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|38.42M|-- 2021-12-04 10:27:50|03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE0005774103|212|Fortec Elektronik O.N. Xetra Stock Price Today FEVG Live Ticker - Investing.com|63.06M|63060000|19.10|1,524|4.95%|17-20.4|19-19.1|19|3250436|0.9|13.60|118.76M|118760000|1.4|0.60|3.18%|Mar 30, 2022|2022-03-30||||||||||20|2021-11-26|Nov 26, 2021|09/2021|0.53|--|21.19M|--|2021-10-29|Oct 29, 2021|06/2021|0.77|--|39.91M|--|2021-05-28|May 28, 2021|03/2021|0.37|--|20.15M|--|2021-03-26|Mar 26, 2021|12/2020|0.43|--|37.51M|--|2020-11-27|Nov 27, 2020|09/2020|0.31|--|20.2M|--|2020-10-30|Oct 30, 2020|06/2020|0.83|--|46.36M|--|2020-05-29|May 29, 2020|03/2020|0.51|--|24.38M|--|2020-03-27|Mar 27, 2020|12/2019|0.64|--|41.37M|-- 2021-12-04 10:27:54|03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Communication Services|Wireless Telecommunication Services|Germany|DE000A0Z2ZZ5|3827|Freenet AG Stock Price Today FNTGn Live Ticker - Investing.com|2.66B|2660000000|22.120|488,269|29.89%|16.555-23.64|22.09-22.45|22.12|120147130|0.99|16.24|2.55B|2550000000|1.42|1.65|7.17%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.49|0.5195|641.8M|641.8M|2021-08-12|Aug 12, 2021|06/2021|0.3351|0.4812|619.9M|615.43M|2021-05-05|May 05, 2021|03/2021|0.4|0.4058|619.2M|619.2M|2021-02-25|Feb 25, 2021|12/2020|1.71|0.34|670.7M|--|2020-11-05|Nov 05, 2020|09/2020|0.4779|0.4789|634.5M|696.8M|2020-08-12|Aug 12, 2020|06/2020|0.46|0.46|622.1M|630.8M|2020-05-20|May 20, 2020|03/2020|0.41|0.41|648.85M|648.8M|2020-02-27|Feb 27, 2020|12/2019|0.0653|0.44|802.5M|783.76M 2021-12-04 10:27:57|03304|19826|/equities/geratherm-medical-ag|DAXTECH||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE0005495626|234|Geratherm Stock Price Today GMEG Live Ticker - Investing.com|44.25M|44250000|8.940|2,294|-20.88%|8.8-13.3|8.9-8.98|8.86|4949999|-0.24|28.32|25.85M|25850000|0.32|0.28|4.47%|Apr 26, 2022|2022-04-26||||||||||27|2021-11-24|Nov 24, 2021|09/2021|0.09|--|5.74M|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|5.74M|--|2021-05-27|May 27, 2021|03/2021|0.09|--|6.66M|--|2021-04-29|Apr 29, 2021|12/2020|0.1|--|7.71M|--|2020-11-19|Nov 19, 2020|09/2020|0.1|--|5.91M|--|2020-08-20|Aug 20, 2020|06/2020|0.15|--|7.59M|--|2020-05-20|May 20, 2020|03/2020|0.06|--|6.25M|--|2020-04-23|Apr 23, 2020|12/2019|-0.04|--|4.50M|-- 2021-12-04 10:28:01|03305|19827|/equities/gft-technologies-ag|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0005800601|6806|GFT Technologies AG Stock Price Today GFTG Live Ticker - Investing.com|1.01B|1010000000|38.300|106,169|216.53%|11.28-44.5|38.2-39.85|39.25|26325946|1.86|40.84|523.21M|523210000|0.94|0.20|0.52%|Mar 03, 2022|2022-03-03||||||||||28|2021-11-26|Nov 26, 2021|09/2021|0.55|--|143.81M|144.00M|2021-10-08|Oct 08, 2021|06/2021|0.17|--|137.66M|--|2021-05-11|May 11, 2021|03/2021|0.2|--|123.92M|123.9M|2021-03-04|Mar 04, 2021|12/2020|0.16|0.16|113M|113M|2020-11-12|Nov 12, 2020|09/2020|0.14|--|105.95M|108M|2020-08-13|Aug 13, 2020|06/2020|0.09|0.10|108.4M|107M|2020-05-14|May 14, 2020|03/2020|0.09|--|112.5M|--|2020-03-05|Mar 05, 2020|12/2019|0.14|12.97|113M|108M 2021-12-04 10:28:05|03306|6340|/equities/gigaset-ag|DAXTECH||EUR|Information Technology|Communications Equipment|Germany|DE0005156004|0|Gigaset AG Stock Price Today GGS Live Ticker - Investing.com|42.12M|42120000|0.318|19,057|1.27%|0.242-0.48|0.317-0.32|0.291|132455896|1.13|-|234.63M|234630000|-0.01|N/A|N/A|Apr 21, 2022|2022-04-21||||||||||25|2021-11-25|Nov 25, 2021|09/2021|0.01|0.0051|52M|55.26M|2021-09-16|Sep 16, 2021|06/2021|-0.01|-0.0254|51.5M|43.02M|2021-05-20|May 20, 2021|03/2021|-0.0146|-0.01|50.48M|50.5M|2021-05-04|May 04, 2021|12/2020|0.00|-0.0009|81M|76.4M|2020-11-13|Nov 13, 2020|09/2020|0.0052|0.01|57.61M|58M|2020-09-24|Sep 24, 2020|06/2020|-0.0244|-0.03|43.46M|41.48M|2020-05-28|May 28, 2020|03/2020|-0.06|--|32.39M|--|2020-04-28|Apr 28, 2020|12/2019|0.08|--|100.4M|-- 2021-12-04 10:28:08|03307|19828|/equities/gk-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0007571424|1094|GK Software Stock Price Today GKSG Live Ticker - Investing.com|335.97M|335970000|149.500|2,291|49.5%|88.4-172|148-151|151|2247275|1.83|24.56|128.05M|128050000|6.09|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||23|2021-11-25|Nov 25, 2021|09/2021|0.72|--|31.4M|31.4M|2021-08-26|Aug 26, 2021|06/2021|3.03|--|33.9M|33.9M|2021-05-27|May 27, 2021|03/2021|1.07|--|30.48M|30.5M|2021-04-28|Apr 28, 2021|12/2020|1.26|--|32.31M|--|2020-11-26|Nov 26, 2020|09/2020|1.48|--|29.1M|29.1M|2020-08-27|Aug 27, 2020|06/2020|0.2|--|27.1M|27.1M|2020-06-03|Jun 03, 2020|12/2019|1.78|--|35.70M|35.80M|2020-05-29|May 29, 2020|03/2020|-0.27|--|29.11M|27.86M 2021-12-04 10:28:12|03308|19935|/equities/wilex-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A11QVV0|85|Wilex AG Stock Price Today HPHA Live Ticker - Investing.com|175.99M|175990000|5.150|7,518|-4.63%|4.605-9.7|5.04-5.17|5.15|34173009|-0.97|-|2.13M|2130000|-0.78|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||25|2021-10-07|Oct 07, 2021|08/2021|-0.17|--|470K|--|2021-07-08|Jul 08, 2021|05/2021|-0.22|--|448.0K|--|2021-04-29|Apr 29, 2021|02/2021|-0.20|--|500K|--|2021-04-20|Apr 20, 2021|11/2020|-0.19|--|1.00M|--|2020-10-08|Oct 08, 2020|08/2020|-0.1|--|4.37M|--|2020-07-09|Jul 09, 2020|05/2020|0.17|--|1.62M|--|2020-04-23|Apr 23, 2020|02/2020|-0.16|--|1.50M|--|2020-03-19|Mar 19, 2020|11/2019|-0.16|--|1.13M|-- 2021-12-04 10:28:19|03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Aerospace & Defense|Germany|DE000HAG0005|5605|Hensoldt Ag Stock Price Today HAGG Live Ticker - Investing.com|1.31B|1310000000|12.48|76,578|1.88%|12.3-17.46|12.44-12.84|12.68|105000000|-|24.62|1.83B|1830000000|0.51|0.13|1.04%|Feb 23, 2022|2022-02-23||||||||||9|2021-11-10|Nov 10, 2021|09/2021|0.2952|0.2217|363.7M|351.98M|2021-08-04|Aug 04, 2021|06/2021|0.0283|-0.05|277.35M|277.4M|2021-06-02|Jun 02, 2021|03/2021|-0.21|-0.23|209M|208.9M|2021-05-07|May 07, 2021|03/2020|-0.66|--|196.6M|--|2021-03-03|Mar 03, 2021|12/2020|0.81|--|495M|474M|2020-11-10|Nov 10, 2020|09/2020|-0.28|--|272M|272M|2020-09-02|Sep 02, 2020|06/2019|-3.35|--|415.6M|--|2020-09-02|Sep 02, 2020|06/2020|-8.85|--|440.3M|-- 2021-12-04 10:28:23|03310|19921|/equities/tomorrow-focus-ag|DAXTECH||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|Germany|DE0005495329|343|HolidayCheck Group AG Stock Price Today HOC Live Ticker - Investing.com|232.23M|232230000|2.670|113,773|45.24%|1.749-3.44|2.61-2.7|2.69|86975850|1.17|-|49.31M|49310000|-0.1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.14|--|37.10M|--|2021-08-09|Aug 09, 2021|06/2021|-0.05|--|7.3M|--|2021-05-10|May 10, 2021|03/2021|-0.09|--|1.7M|--|2021-03-31|Mar 31, 2021|12/2020|-0.1|--|3.3M|--|2020-11-09|Nov 09, 2020|09/2020|0.02|--|13.00M|--|2020-08-10|Aug 10, 2020|06/2020|-0.14|-0.48|6M|6M|2020-05-05|May 05, 2020|03/2020|-1.03|--|-5.1M|--|2020-03-25|Mar 25, 2020|12/2019|-0.05|--|31.21M|-- 2021-12-04 10:28:27|03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||EUR|Information Technology|Software|Germany|DE0005759807|1054|Init Innovation Stock Price Today IXXG Live Ticker - Investing.com|353.72M|353720000|35.600|2,637|10.56%|30-49.9|35.6-36.55|36.6|9935963|0.91|25.00|174.78M|174780000|1.42|0.55|1.54%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.21|--|40.4M|40.4M|2021-08-11|Aug 11, 2021|06/2021|0.34|--|44.15M|44.2M|2021-05-11|May 11, 2021|03/2021|0.19|0.19|40.5M|40.5M|2021-03-25|Mar 25, 2021|12/2020|0.40|--|49.7M|50.1M|2020-11-12|Nov 12, 2020|09/2020|0.40|--|49.6M|49.55M|2020-08-11|Aug 11, 2020|06/2020|0.22|--|41.08M|--|2020-05-14|May 14, 2020|03/2020|0.22|--|40.3M|40.3M|2020-03-25|Mar 25, 2020|12/2019|0.14|--|43.65M|-- 2021-12-04 10:28:31|03312|19842|/equities/intershop-communications-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE000A254211|290|Intershop Stock Price Today ISH1k Live Ticker - Investing.com|63.87M|63870000|4.500|5,760|33.14%|3-6.6|4.49-4.65|4.39|14194164|1.09|64.24|35.92M|35920000|0.07|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||25|2021-10-21|Oct 21, 2021|09/2021|--|--|8.30M|9.7M|2021-07-22|Jul 22, 2021|06/2021|0.04|--|9.5M|9M|2021-04-28|Apr 28, 2021|03/2021|0.01|--|8.8M|8.7M|2021-02-17|Feb 17, 2021|12/2020|0.02|--|9.3M|8.1M|2020-10-28|Oct 28, 2020|09/2020|--|--|7.85M|7.85M|2020-07-23|Jul 23, 2020|06/2020|0.01|--|8M|8M|2020-04-29|Apr 29, 2020|03/2020|0.02|--|8.4M|7.8M|2020-02-19|Feb 19, 2020|12/2019|-0.12|--|8.27M|-- 2021-12-04 10:28:34|03313|19843|/equities/intica-systems-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE0005874846|695|Intica Systems AG Stock Price Today IS7G Live Ticker - Investing.com|55.74M|55740000|13.200|731|59.04%|8-23.6|13.2-13.2|13.4|4222570|1.16|25.36|95.32M|95320000|0.52|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||26|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|24.96M|--|2021-05-20|May 20, 2021|03/2021|0.23|--|28.76M|--|2021-04-22|Apr 22, 2021|12/2020|0.23|--|24.41M|--|2020-11-19|Nov 19, 2020|09/2020|-0.07|--|17.2M|--|2020-08-13|Aug 13, 2020|06/2020|-0.25|--|11.22M|--|2020-05-20|May 20, 2020|03/2020|0.08|--|18.26M|--|2020-04-23|Apr 23, 2020|12/2019|0.04|--|14.93M|-- 2021-12-04 10:28:38|03314|19844|/equities/invision-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0005859698|118|Invision AG Stock Price Today IVXG Live Ticker - Investing.com|62.13M|62130000|27.800|519|45.55%|19-33.4|27.8-27.8|27.4|2235000|0.8|-|13.36M|13360000|-0.45|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||28|2021-11-04|Nov 04, 2021|09/2021|-0.4|--|3.3M|--|2021-08-26|Aug 26, 2021|06/2021|-0.15|--|3.4M|--|2021-05-06|May 06, 2021|03/2021|-0.01|--|3.3M|--|2021-02-18|Feb 18, 2021|12/2020|0.12|--|3.3M|--|2020-11-05|Nov 05, 2020|09/2020|0.07|--|3.3M|--|2020-08-13|Aug 13, 2020|06/2020|0.01|--|3.1M|--|2020-05-07|May 07, 2020|03/2020|1.08|--|3.11M|--|2020-02-19|Feb 19, 2020|12/2019|0.16|--|3.1M|3.30M 2021-12-04 10:28:42|03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE0007448508|761|IVU Traffic Stock Price Today IVUG Live Ticker - Investing.com|348.3M|348300000|19.900|18,119|22.46%|16.35-21.9|19.68-20.15|20|17502535|1.1|41.73|95.04M|95040000|0.48|0.20|1.01%|Mar 31, 2022|2022-03-31||||||||||25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|20.49M|--|2021-05-26|May 26, 2021|03/2021|-0.04|--|18.28M|--|2021-03-24|Mar 24, 2021|12/2020|0.33|--|35.42M|--|2020-11-19|Nov 19, 2020|09/2020|0.15|--|20.86M|--|2020-08-27|Aug 27, 2020|06/2020|0.15|--|18.43M|--|2020-05-27|May 27, 2020|03/2020|-0.06|--|17.33M|--|2020-03-26|Mar 26, 2020|12/2019|0.52|--|39.49M|-- 2021-12-04 10:28:47|03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE000A2NB601|4362|Jenoptik AG Stock Price Today JENGn Live Ticker - Investing.com|2.01B|2010000000|35.060|143,307|40.24%|21.62-37.76|35.02-35.98|35.1|57238115|1.54|24.77|871.37M|871370000|1.42|0.25|0.71%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.47|0.44|219.95M|221.5M|2021-08-09|Aug 09, 2021|06/2021|0.58|0.21|213.3M|206M|2021-05-11|May 11, 2021|03/2021|0.07|--|176M|191.5M|2021-03-25|Mar 25, 2021|12/2020|0.3|0.5|262.2M|261.3M|2020-11-10|Nov 10, 2020|09/2020|0.24|0.2|176.1M|178.2M|2020-09-29|Sep 29, 2020|06/2020|0.19|0.08|164.6M|170M|2020-05-13|May 13, 2020|03/2020|0.025|-0.01|164.4M|164.45M|2020-03-25|Mar 25, 2020|12/2019|0.415|0.61|259.45M|259.5M 2021-12-04 10:28:50|03317|1173010|/equities/katek-se|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE000A2TSQH7|2669|Katek Se Stock Price Today KTEK Live Ticker - Investing.com|331.05M|331050000|26.20|6,862|-|24-32.65|26.15-26.9|26.7|13241880|-|41.53|522.42M|522420000|0.63|N/A|N/A|-|1970-01-01||||||||||7|2021-12-01|Dec 01, 2021|09/2021|-0.19|--|131.0M|131M|2021-11-10|Nov 10, 2021|09/2020|-1.67|--|111.3M|--|2021-09-01|Sep 01, 2021|06/2021|-0.41|-0.41|133.5M|133.5M|2021-08-13|Aug 13, 2021|06/2020|0.16|--|89.73M|--|2021-05-31|May 31, 2021|03/2020|0.03|--|92.74M|--|2021-05-31|May 31, 2021|03/2021|0.92|--|137.5M|--|2021-04-21|Apr 21, 2021|12/2020|0.16|--|414.2M|--| 2021-12-04 10:28:54|03318|964718|/equities/kps-ag|DAXTECH||EUR|Information Technology|IT Services|Germany|DE000A1A6V48|613|KPS AG Stock Price Today HACGn Live Ticker - Investing.com|156.01M|156010000|4.17|9,077|-18.55%|4.17-6.44|4.17-4.45|4.28|37412100|1.06|20.44|149.17M|149170000|0.2|0.17|4.08%|Feb 18, 2022|2022-02-18||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|--|41M|--|2021-05-18|May 18, 2021|03/2021|0.14|--|40.6M|--|2021-02-12|Feb 12, 2021|12/2020|0.06|--|36.15M|--|2021-02-03|Feb 03, 2021|09/2020|0.01|--|36.5M|--|2020-07-24|Jul 24, 2020|06/2020|0.05|--|35.7M|--|2020-05-29|May 29, 2020|03/2020|0.08|0.08|49.5M|46.3M|2020-02-14|Feb 14, 2020|12/2019|0.07|--|44.7M|39.80M 2021-12-04 10:28:57|03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE0006450000|713|LPKF Stock Price Today LPKG Live Ticker - Investing.com|423.65M|423650000|17.320|153,337|-24.53%|16.47-33.35|17.26-17.97|17.6|24460060|1.26|-|81.28M|81280000|-0.13|0.10|0.58%|Mar 23, 2022|2022-03-23||||||||||32|2021-11-23|Nov 23, 2021|09/2021|0.02|--|23.88M|27.1M|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|20.11M|20.1M|2021-04-29|Apr 29, 2021|03/2021|0.02|--|16.3M|16.3M|2021-03-24|Mar 24, 2021|12/2020|0.02|--|21M|--|2020-10-28|Oct 28, 2020|09/2020|0.12|--|25.21M|28.5M|2020-08-04|Aug 04, 2020|06/2020|0.08|--|50M|--|2020-05-05|May 05, 2020|03/2020|-0.07|--|19.51M|--|2020-03-24|Mar 24, 2020|12/2019|0.15|--|32.53M|-- 2021-12-04 10:29:01|03320|6346|/equities/manz-automation|DAXTECH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE000A0JQ5U3|1382|Manz AG Stock Price Today M5ZG Live Ticker - Investing.com|359.41M|359410000|46.350|28,072|49.52%|30.7-71.8|46.25-48.2|47.15|7754214|0.96|113.89|227.95M|227950000|0.41|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.72|--|49.2M|48.7M|2021-08-05|Aug 05, 2021|06/2021|-0.06|--|63.55M|63.6M|2021-05-04|May 04, 2021|03/2021|1.27|--|50.9M|54M|2021-03-30|Mar 30, 2021|12/2020|-0.08|--|64.4M|--|2020-11-03|Nov 03, 2020|09/2020|0.22|--|48.1M|61.25M|2020-08-04|Aug 04, 2020|06/2020|0.3|--|62.7M|62.75M|2020-05-05|May 05, 2020|03/2020|0.22|--|61.6M|63.4M|2020-03-26|Mar 26, 2020|12/2019|-0.75|0.60|66.2M|66.3M 2021-12-04 10:29:07|03321|23383|/equities/medigene-exch|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A1X3W00|60|Medigene Stock Price Today MDG1k Live Ticker - Investing.com|71.23M|71230000|2.900|20,091|-18.54%|2.9-5.1|2.9-3.135|3.04|24562658|0.94|-|4.46M|4460000|-|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.1|--|2.31M|--|2021-05-11|May 11, 2021|03/2021|-0.13|--|2.15M|1.70M|2021-03-25|Mar 25, 2021|12/2020|-0.13|--|2.15M|--|2020-11-12|Nov 12, 2020|09/2020|--|-0.26|--|1.7M|2020-08-07|Aug 07, 2020|06/2020|-0.24|-0.27|2.27M|1.7M|2020-05-14|May 14, 2020|03/2020|-0.27|-0.33|1.4M|1.40M|2020-03-26|Mar 26, 2020|12/2019|0.00|--|3.69M|-- 2021-12-04 10:29:15|03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Biotechnology|Germany|DE0006632003|607|Morphosys AG Stock Price Today MORG Live Ticker - Investing.com|1.13B|1130000000|33.110|309,970|-64.51%|32.41-101.9|33.01-35.035|33.11|34141025|0.74|-|162.7M|162700000|-3.18|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-3.31|-4.02|41M|38.75M|2021-07-29|Jul 29, 2021|06/2021|0.61|-1.93|38.2M|34.47M|2021-05-05|May 05, 2021|03/2021|-1.27|-1.38|47.2M|45.61M|2021-03-15|Mar 15, 2021|12/2020|-0.51|-0.5033|36M|36M|2020-11-11|Nov 11, 2020|09/2020|-2|-1.88|22M|20.58M|2020-08-06|Aug 06, 2020|06/2020|-1.62|-1.66|18.4M|10.75M|2020-05-06|May 06, 2020|03/2020|6.12|3.25|251.2M|186.56M|2020-03-18|Mar 18, 2020|12/2019|-1.59|-1.33|11.1M|11.13M 2021-12-04 10:29:17|03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE000A3H2200|12052|Nagarro SE Stock Price Today NA9n Live Ticker - Investing.com|1.5B|1500000000|178.00|24,918|-|66.2-194.5|177-183.5|179.5|11576513|-|122.44|492.94M|492940000|1.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-11-12|Nov 12, 2021|09/2021|0.62|--|140.95M|--|2021-08-13|Aug 13, 2021|06/2021|0.36|--|127.32M|--|2021-05-14|May 14, 2021|03/2020|0.44|--|110.9M|--|2021-05-14|May 14, 2021|03/2021|0.56|--|115.7M|--|2021-05-01|May 01, 2021|12/2020|-0.08|--|108.9M|--|2020-11-13|Nov 13, 2020|09/2019|1.06|--|294.1M|--|| 2021-12-04 10:29:21|03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||EUR|Information Technology|Software|Germany|DE0006452907|3139|Nemetschek AG Stock Price Today NEKG Live Ticker - Investing.com|11.95B|11950000000|103.450|178,269|82.61%|50.95-116.15|102.7-107.25|104.4|115500000|0.99|94.83|653.68M|653680000|1.09|0.30|0.29%|Mar 31, 2022|2022-03-31||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3|0.2775|169.3M|168.31M|2021-07-29|Jul 29, 2021|06/2021|0.29|0.2525|165.9M|163.14M|2021-04-29|Apr 29, 2021|03/2021|0.25|0.205|158.4M|154.05M|2021-03-22|Mar 22, 2021|12/2020|0.25|0.2|160.1M|160.11M|2020-10-29|Oct 29, 2020|09/2020|0.22|0.1875|148.6M|143.76M|2020-07-31|Jul 31, 2020|06/2020|0.18|0.18|141.6M|139.1M|2020-04-30|Apr 30, 2020|03/2020|0.19|0.19|146.6M|145M|2020-03-31|Mar 31, 2020|12/2019|0.27|--|150.8M|152.37M 2021-12-04 10:29:25|03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Communication Services|Interactive Media & Services|Germany|DE000NWRK013|1699|New Work SE Stock Price Today NWOn Live Ticker - Investing.com|1.15B|1150000000|205.50|1,524|-18.61%|193.2-293|200.5-205.5|200|5620435|1.15|43.11|352.07M|352070000|4.77|2.59|1.26%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-23|Nov 23, 2021|09/2021|1.18|1.61|73.6M|72.92M|2021-08-04|Aug 04, 2021|06/2021|2.38|1.75|71M|68.86M|2021-05-05|May 05, 2021|03/2021|2.14|0.7773|68M|65.97M|2021-03-24|Mar 24, 2021|12/2020|0.92|0.7915|71M|71.93M|2021-01-04|Jan 04, 2021|09/2020|2.46|1.79|68.7M|68.03M|2020-08-06|Aug 06, 2020|06/2020|2.15|1.92|67.5M|67.5M|2020-05-07|May 07, 2020|03/2020|1.28|1.36|68.9M|68.00M|2020-03-26|Mar 26, 2020|12/2019|2.09|1.73|73.2M|73.43M 2021-12-04 10:29:27|03326|19872|/equities/nexus-ag|DAXTECH||EUR|Healthcare|Health Care Technology|Germany|DE0005220909|1445|Nexus AG Stock Price Today NXUG Live Ticker - Investing.com|1.06B|1060000000|67.200|5,766|36.03%|47.3-80.7|66.7-69.9|69.2|15742898|0.66|62.03|184.7M|184700000|1.08|0.19|0.28%|Mar 15, 2022|2022-03-15||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.24|--|46.4M|--|2021-08-05|Aug 05, 2021|06/2021|0.25|0.24|46.9M|44.80M|2021-05-11|May 11, 2021|03/2021|0.23|--|43.9M|43.90M|2021-03-09|Mar 09, 2021|12/2020|0.39|--|47.5M|47.5M|2020-11-10|Nov 10, 2020|09/2020|0.17|--|37.8M|38.8M|2020-08-11|Aug 11, 2020|06/2020|0.2|--|38.8M|38.8M|2020-04-29|Apr 29, 2020|03/2020|0.19|--|38.9M|--|2020-03-10|Mar 10, 2020|12/2019|0.27|--|41.8M|41.8M 2021-12-04 10:29:31|03327|1076550|/equities/nfon-ag|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A0N4N52|450|NFON AG Stock Price Today NFN Live Ticker - Investing.com|258.35M|258350000|15.60|8,558|-17.07%|14.75-22.9|15.2-15.6|15.3|16561124|1.32|-|74.7M|74700000|-0.31|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||16|2021-12-01|Dec 01, 2021|09/2021|-0.11|--|17.8M|17.8M|2021-09-01|Sep 01, 2021|06/2021|-0.01|--|16.8M|17.9M|2021-06-02|Jun 02, 2021|03/2021|-0.01|--|18.9M|16.8M|2021-03-03|Mar 03, 2021|12/2020|-0.02|--|15.7M|15.7M|2020-12-02|Dec 02, 2020|09/2020|-0.02|--|15.2M|15.1M|2020-09-02|Sep 02, 2020|06/2020|-0|--|14.6M|14.6M|2020-06-03|Jun 03, 2020|03/2020|-0.17|--|14.1M|14.1M|2020-02-26|Feb 26, 2020|12/2019|-0.17|--|14.5M|15.20M 2021-12-04 10:29:35|03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Germany|DE000A0D6554|8549|Nordex SE Stock Price Today NDXG Live Ticker - Investing.com|2.37B|2370000000|14.840|1,404,263|-14.12%|12.64-27.376|14.72-15.59|15.21|160021035|1.84|-|5.44B|5440000000|-1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-11-15|Nov 15, 2021|09/2021|-0.351|0.126|1.26B|1.24B|2021-08-12|Aug 12, 2021|06/2021|-0.07|-0.0485|1.45B|1.45B|2021-05-11|May 11, 2021|03/2021|-0.4406|-0.3302|1.25B|1.01B|2021-03-22|Mar 22, 2021|12/2020|-0.185|-0.749|1.48B|1.23B|2020-11-12|Nov 12, 2020|09/2020|0.72|0.9844|1.12B|1.12B|2020-08-13|Aug 13, 2020|06/2020|-1.31|-1.21|1.08B|1.07B|2020-05-11|May 11, 2020|03/2020|-0.36|-0.22|965M|938.05M|2020-03-24|Mar 24, 2020|12/2019|0.035|0.36|1.34B|1.56B 2021-12-04 10:29:39|03329|19874|/equities/ohb-ag|DAXTECH||EUR|Industrials|Aerospace & Defense|Germany|DE0005936124|2955|OHB AG Stock Price Today OHBG Live Ticker - Investing.com|595.94M|595940000|34.250|9,087|-13.73%|33.5-49.85|34.05-35|34.3|17399625|1|25.88|937.75M|937750000|1.32|0.43|1.26%|Apr 13, 2022|2022-04-13||||||||||27|2021-11-10|Nov 10, 2021|09/2021|0.38|0.4|220.05M|235.3M|2021-08-11|Aug 11, 2021|06/2021|0.29|--|204.9M|--|2021-05-11|May 11, 2021|03/2021|0.42|--|188.6M|188M|2021-03-17|Mar 17, 2021|12/2020|0.24|0.32|324.2M|347.00M|2020-11-11|Nov 11, 2020|09/2020|0.34|0.35|186.04M|212.55M|2020-08-10|Aug 10, 2020|06/2020|0.26|0.22|195.06M|195.05M|2020-05-12|May 12, 2020|03/2020|0.345|0.32|176.5M|177.37M|2020-03-18|Mar 18, 2020|12/2019|0.32|0.42|362.7M|362.7M 2021-12-04 10:29:42|03330|19879|/equities/paion-ag|DAXTECH||EUR|Healthcare|Biotechnology|Germany|DE000A0B65S3|43|Paion Stock Price Today PA8G Live Ticker - Investing.com|97.16M|97160000|1.362|76,168|-45.42%|1.35-2.663|1.36-1.4|1.392|71336992|0.94|-|19.75M|19750000|-0.02|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||25|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.09|--|412.6K|--|2021-05-12|May 12, 2021|03/2021|-0.05|--|3.2M|--|2021-03-29|Mar 29, 2021|12/2020|0.13|--|16.14M|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.09|--|3.52M|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|-0.11|--|500.0K|-- 2021-12-04 10:29:46|03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Germany|DE0006916604|3339|Pfeiffer Stock Price Today PV Live Ticker - Investing.com|2.1B|2100000000|212.75|3,487|38.69%|149.6-226|212-214.75|212.75|9867659|0.63|40.93|740.05M|740050000|3.92|1.60|0.89%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.85|--|184.1M|184.1M|2021-08-03|Aug 03, 2021|06/2021|1.85|1.47|199.5M|178.2M|2021-05-04|May 04, 2021|03/2021|1.61|--|191.7M|191.7M|2021-03-25|Mar 25, 2021|12/2020|0.69|0.96|164.8M|164.8M|2020-11-03|Nov 03, 2020|09/2020|1.14|0.595|152M|147.45M|2020-08-04|Aug 04, 2020|06/2020|0.47|0.47|148.5M|148.5M|2020-05-05|May 05, 2020|03/2020|0.9|--|153.3M|--|2020-03-26|Mar 26, 2020|12/2019|1.16|1.67|165.5M|169.1M 2021-12-04 10:29:49|03332|19882|/equities/pne-wind-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE000A0JBPG2|475|PNE Wind AG Stock Price Today PNEGn Live Ticker - Investing.com|587.79M|587790000|7.700|59,690|-0.39%|6.58-8.97|7.65-7.83|7.77|76336531|0.6|239.58|90.04M|90040000|0.03|0.04|0.52%|Mar 29, 2022|2022-03-29||||||||||27|2021-11-10|Nov 10, 2021|09/2021|-0.13|--|13.48M|--|2021-08-11|Aug 11, 2021|06/2021|0.00|--|24.6M|--|2021-05-11|May 11, 2021|03/2021|0.01|--|16.11M|16.11M|2021-03-25|Mar 25, 2021|12/2020|0.14|--|35.83M|--|2020-11-11|Nov 11, 2020|09/2020|-0.05|--|11.5M|11.5M|2020-08-12|Aug 12, 2020|06/2020|-0.07|--|46.61M|48.57M|2020-05-13|May 13, 2020|03/2020|0.00|--|15.75M|15.70M|2020-03-25|Mar 25, 2020|12/2019|0.08|--|60.2M|-- 2021-12-04 10:29:53|03333|19243|/equities/psi-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE000A0Z1JH9|2186|PSI AG Stock Price Today PSAGn Live Ticker - Investing.com|686.53M|686530000|43.800|10,127|82.5%|22.8-47.4|43.4-45.1|44.5|15674191|0.47|44.56|237.23M|237230000|0.98|0.30|0.68%|Mar 22, 2022|2022-03-22||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.26|--|62M|62M|2021-07-28|Jul 28, 2021|06/2021|0.25|--|61M|57.7M|2021-04-28|Apr 28, 2021|03/2021|0.2|--|56.14M|54.6M|2021-03-24|Mar 24, 2021|12/2020|0.28|--|58.08M|66.9M|2020-10-30|Oct 30, 2020|09/2020|0.14|--|53.29M|53.1M|2020-07-28|Jul 28, 2020|06/2020|0.14|--|54M|53.7M|2020-04-28|Apr 28, 2020|03/2020|0.1|0.13|50.89M|52.8M|2020-03-24|Mar 24, 2020|12/2019|0.45|--|65.46M|64.65M 2021-12-04 10:29:56|03334|19890|/equities/pva-tepla-ag|DAXTECH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE0007461006|564|PVA Tepla AG Stock Price Today TPEG Live Ticker - Investing.com|900.45M|900450000|41.400|130,813|167.44%|15-50.6|40.7-42.75|42|21749988|1.98|62.64|155.41M|155410000|0.66|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.12|0.12|44.4M|37.7M|2021-08-05|Aug 05, 2021|06/2021|0.20|--|47.1M|47.1M|2021-05-06|May 06, 2021|03/2021|0.02|--|23.9M|24M|2021-03-25|Mar 25, 2021|12/2020|0.14|--|40.1M|36.83M|2020-11-06|Nov 06, 2020|09/2020|0.14|--|38.1M|--|2020-08-07|Aug 07, 2020|06/2020|0.15|--|35.25M|--|2020-05-08|May 08, 2020|03/2020|0.04|--|26.41M|--|2020-03-23|Mar 23, 2020|12/2019|0.07|--|34.7M|-- 2021-12-04 10:29:59|03335|6292|/equities/qsc|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0005137004|1000|QSC AG Stock Price Today QBYn Live Ticker - Investing.com|235.69M|235690000|1.892|134,442|13.84%|1.61-2.26|1.868-1.918|1.9|124569487|1.02|23.81|156.09M|156090000|0.08|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.17|--|40M|--|2021-08-09|Aug 09, 2021|06/2021|-0.03|--|38.8M|39M|2021-05-10|May 10, 2021|03/2021|-0.03|--|38M|38M|2021-03-30|Mar 30, 2021|12/2020|-0.04|--|39.8M|--|2020-11-09|Nov 09, 2020|09/2020|-0.04|-0.04|35.1M|35.1M|2020-08-10|Aug 10, 2020|06/2020|-0.04|-0.04|34.5M|34.55M|2020-05-11|May 11, 2020|03/2020|-0.04|-0.05|34.1M|34.25M|2020-03-30|Mar 30, 2020|12/2019|-0.24|-0.12|33.1M|33.05M 2021-12-04 10:30:04|03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||EUR|Information Technology|Software|Germany|DE000A0Z2XN6|2610|RIB Software AG Na Frankfurt Stock Price Today RIB Live Ticker - Investing.com|1.51B|1510000000|42.55|4,713|56.43%|25.32-43.5|42.55-42.55|42.6|52318759|0.44|417.81|268.32M|268320000|0.1|0.60|2.30%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0|--|65.42M|--|2021-07-30|Jul 30, 2021|06/2021|0.1|--|69.91M|--|2021-04-30|Apr 30, 2021|03/2021|0.14|--|68.79M|--|2021-03-31|Mar 31, 2021|12/2020|0.04|--|64.21M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|72M|72M|2020-07-31|Jul 31, 2020|06/2020|0.35|--|67M|71M|2020-04-30|Apr 30, 2020|03/2020|0.06|--|62M|62M|2020-03-31|Mar 31, 2020|12/2019|0.09|0.31|63M|67.4M 2021-12-04 10:30:07|03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|AT0000A0E9W5|6191|S&T AG Xetra Stock Price Today SANT1 Live Ticker - Investing.com|1.28B|1280000000|20.02|270,478|-1.77%|18.08-24.2|19.77-20.66|20.12|64176104|1.22|24.36|1.33B|1330000000|0.82|0.30|1.50%|Mar 01, 2022|2022-03-01||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.16|0.16|313.2M|313.2M|2021-08-05|Aug 05, 2021|06/2021|0.16|0.18|306.5M|306.5M|2021-05-06|May 06, 2021|03/2021|0.16|0.16|294.1M|294.1M|2021-03-25|Mar 25, 2021|12/2020|0.37|0.38|418.2M|418.2M|2020-11-04|Nov 04, 2020|09/2020|0.18|0.18|297.7M|292.33M|2020-08-06|Aug 06, 2020|06/2020|0.15|0.13|268.7M|258.67M|2020-05-07|May 07, 2020|03/2020|0.14|0.16|270M|264M|2020-03-26|Mar 26, 2020|12/2019|0.16|--|369.7M|-- 2021-12-04 10:30:10|03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE0007165607|12952|Sartorius AG Xetra Stock Price Today SATG Live Ticker - Investing.com|39.16B|39160000000|490.50|7,688|44.69%|319-834|486-508|495|68415862|0.15|89.96|3.18B|3180000000|5.45|0.70|0.14%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-20|Oct 20, 2021|09/2021|2.16|2.04|897.7M|897.66M|2021-07-21|Jul 21, 2021|06/2021|2.02|2|838.1M|838.13M|2021-04-21|Apr 21, 2021|03/2021|1.77|1.57|791.1M|722.63M|2021-01-27|Jan 27, 2021|12/2020|1.29|1.29|655.7M|655.76M|2020-10-20|Oct 20, 2020|09/2020|1.27|1.27|623.2M|623.2M|2020-07-21|Jul 21, 2020|06/2020|0.9972|0.99|546.9M|546.9M|2020-04-21|Apr 21, 2020|03/2020|0.83|0.81|509.9M|485.26M|2020-01-28|Jan 28, 2020|12/2019|0.82|0.86|471.2M|470.61M 2021-12-04 10:30:13|03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE0007276503|0|Secunet AG Stock Price Today YSNG Live Ticker - Investing.com|2.5B|2500000000|386.000|5,948|53.78%|221-608|386-403|390|6469502|0.6|62.33|319.75M|319750000|6.19|2.54|0.66%|Mar 25, 2022|2022-03-25||||||||||33|2021-11-03|Nov 03, 2021|09/2021|--|--|101.8M|--|2021-08-26|Aug 26, 2021|06/2021|2.48|--|147.6M|--|2021-05-05|May 05, 2021|03/2021|--|--|71.2M|71.2M|2021-03-19|Mar 19, 2021|12/2020|3.71|--|96.6M|96.6M|2020-11-04|Nov 04, 2020|09/2020|--|--|75.6M|--|2020-08-12|Aug 12, 2020|06/2020|1.71|--|81M|--|2020-05-06|May 06, 2020|03/2020|--|--|32.4M|32.40M|2020-03-26|Mar 26, 2020|12/2019|2.22|--|63.4M|66.50M 2021-12-04 10:30:16|03340|1073424|/equities/serviceware-se|DAXTECH||EUR|Information Technology|Software|Germany|DE000A2G8X31|503|Serviceware SE Stock Price Today SJJG Live Ticker - Investing.com|178.5M|178500000|17.00|6,652|25.93%|11.45-20.1|16.55-17|16.45|10500000|1.18|-|77.29M|77290000|-0.14|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||16|2021-11-03|Nov 03, 2021|08/2021|--|--|20.8M|20.8M|2021-07-28|Jul 28, 2021|05/2021|-0.04|--|40.25M|--|2021-04-28|Apr 28, 2021|02/2021|0.00|0.00|19.1M|19.1M|2021-02-03|Feb 03, 2021|11/2020|-0.07|0.02|19.7M|20.00M|2020-10-28|Oct 28, 2020|08/2020|-0.03|-0.03|17.3M|17.3M|2020-07-29|Jul 29, 2020|05/2020|0.05|0.05|18.1M|18.1M|2020-04-29|Apr 29, 2020|02/2020|0.08|--|17.3M|--|2020-01-29|Jan 29, 2020|11/2019|-0.17|--|33.79M|-- 2021-12-04 10:30:19|03341|19903|/equities/sfc-energy-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE0007568578|275|SFC Energy AG Stock Price Today F3CG Live Ticker - Investing.com|383.45M|383450000|26.500|54,348|70.53%|14.9-35.4|26.25-28|27.5|14469743|1.1|-|60.48M|60480000|-0.39|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||24|2021-11-15|Nov 15, 2021|09/2021|0.00|--|15.3M|--|2021-08-19|Aug 19, 2021|06/2021|-0.05|--|14.1M|14.1M|2021-05-18|May 18, 2021|03/2021|-0.25|--|17M|17M|2021-04-20|Apr 20, 2021|12/2020|-0.09|-0.01|14M|14.04M|2020-11-16|Nov 16, 2020|09/2020|0.03|0.03|11.5M|11.5M|2020-08-20|Aug 20, 2020|06/2020|-0.28|--|11.6M|10.70M|2020-05-18|May 18, 2020|03/2020|-0.05|--|16.1M|--|2020-03-26|Mar 26, 2020|12/2019|0.08|--|14.7M|13.95M 2021-12-04 10:30:23|03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE000WAF3001|3900|Siltronic AG Stock Price Today WAFGn Live Ticker - Investing.com|4.03B|4030000000|134.450|10,163|8.43%|124-147.35|131.1-134.9|133.45|30000000|1.75|19.72|1.31B|1310000000|6.82|2.00|1.49%|Mar 15, 2022|2022-03-15||||||||||21|2021-10-26|Oct 26, 2021|09/2021|2.15|1.87|371.6M|355.41M|2021-08-19|Aug 19, 2021|06/2021|1.83|1.75|341.1M|332.08M|2021-05-06|May 06, 2021|03/2021|1.67|1.2|316.1M|301.69M|2021-03-10|Mar 10, 2021|12/2020|1.17|0.9733|284.5M|289.22M|2020-10-29|Oct 29, 2020|09/2020|1.08|1.21|299.2M|301.14M|2020-07-30|Jul 30, 2020|06/2020|1.8|1.38|323.1M|304.09M|2020-04-27|Apr 27, 2020|03/2020|1.32|1.55|300.1M|300.67M|2020-01-29|Jan 29, 2020|12/2019|1.21|1.21|304M|294.34M 2021-12-04 10:30:27|03343|6333|/equities/singulus-tech|DAXTECH||EUR|Industrials|Machinery|Germany|DE000A1681X5|355|Singulus Stock Price Today SNGGk Live Ticker - Investing.com|37.72M|37720000|4.240|21,213|10.7%|3.3-8.08|4.24-4.51|4.57|8896527|1.07|-|31.7M|31700000|-|N/A|N/A|-|1970-01-01||||||||||27|2021-11-11|Nov 11, 2021|09/2021|--|--|19.5M|19.5M|2021-08-05|Aug 05, 2021|06/2021|-0.72|--|11.40M|--|2021-05-18|May 18, 2021|03/2021|-0.72|--|14.60M|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2020-11-13|Nov 13, 2020|09/2020|-0.72|--|5.7M|--|2020-08-12|Aug 12, 2020|06/2020|-0.94|--|5.3M|5.3M|2020-05-12|May 12, 2020|03/2020|-0.74|--|10.8M|10.8M|2020-04-02|Apr 02, 2020|12/2019|-1.06|--|17.5M|17.50M 2021-12-04 10:30:29|03344|941174|/equities/slm-solution-g|DAXTECH||EUR|Industrials|Machinery|Germany|DE000A111338|429|SLM Solutions Group AG Stock Price Today AM3D Live Ticker - Investing.com|372.55M|372550000|16.66|62,892|4.13%|14.56-24.5|16.32-17.24|16.86|22361725|1.62|-|66.89M|66890000|-1.18|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||22|2021-11-11|Nov 11, 2021|09/2021|-0.17|--|19.3M|--|2021-08-12|Aug 12, 2021|06/2021|-0.31|--|16.35M|--|2021-05-12|May 12, 2021|03/2021|-0.26|--|15.4M|--|2021-03-25|Mar 25, 2021|12/2020|-0.44|0.21|15.83M|35.6M|2020-11-05|Nov 05, 2020|09/2020|-0.45|-0.04|14.76M|24.6M|2020-08-13|Aug 13, 2020|06/2020|-0.32|-0.14|13.33M|19.5M|2020-05-07|May 07, 2020|03/2020|-0.31|-0.28|17.8M|13.6M|2020-03-26|Mar 26, 2020|12/2019|-0.20|0.12|15.53M|34.3M 2021-12-04 10:30:33|03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE000A0DJ6J9|3494|SMA Solar AG Stock Price Today S92G Live Ticker - Investing.com|1.41B|1410000000|40.740|166,068|-13.28%|33.58-71.8|40.34-42.5|41.6|34700000|1.18|41.40|997.95M|997950000|0.98|0.30|0.74%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.06|-0.06|256.67M|259.93M|2021-08-02|Aug 02, 2021|06/2021|0.15|0.17|247.9M|269.28M|2021-05-28|May 28, 2021|03/2021|0.23|0.11|240.36M|241.43M|2021-03-24|Mar 24, 2021|12/2020|0.54|0.54|254M|253.26M|2020-12-07|Dec 07, 2020|09/2020|0.19|0.07|259.51M|259.67M|2020-08-13|Aug 13, 2020|06/2020|0.09|-0.1|226.23M|210.25M|2020-05-14|May 14, 2020|03/2020|-0.01|0.07|287.96M|279.6M|2020-03-26|Mar 26, 2020|12/2019|0.05|0.07|284.32M|284.2M 2021-12-04 10:30:38|03346|942429|/equities/snp-schneider|DAXTECH||EUR|Information Technology|IT Services|Germany|DE0007203705|1762|SNP Schneider Stock Price Today SHFG Live Ticker - Investing.com|288.68M|288680000|40.66|9,233|-23.43%|39.02-65|39.84-41.48|40.6|7099745|0.44|-|159.2M|159200000|-0.16|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.23|--|46M|43.9M|2021-08-10|Aug 10, 2021|06/2021|0.07|--|42.6M|42.6M|2021-04-29|Apr 29, 2021|03/2021|-0.35|--|33.1M|33.1M|2021-04-21|Apr 21, 2021|12/2020|0.56|--|37.5M|45.3M|2020-10-30|Oct 30, 2020|09/2020|0.56|0.56|37.6M|37.6M|2020-08-07|Aug 07, 2020|06/2020|-0.23|-0.23|34.3M|34M|2020-04-30|Apr 30, 2020|03/2020|-0.52|-0.08|34.4M|33.2M|2020-03-30|Mar 30, 2020|12/2019|0.31|0.93|45.9M|46.00M 2021-12-04 10:30:41|03347|19909|/equities/softing-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE0005178008|392|Softing AG Stock Price Today SYTG Live Ticker - Investing.com|58.96M|58960000|6.540|2,565|10.85%|5.1-7.7|6.54-6.54|6.5|9015381|0.94|-|82.15M|82150000|-0.25|0.04|0.61%|Feb 15, 2022|2022-02-15||||||||||30|2021-11-15|Nov 15, 2021|09/2021|0.05|--|20.8M|--|2021-08-13|Aug 13, 2021|06/2021|-0.11|--|19.4M|--|2021-05-04|May 04, 2021|03/2021|0.07|--|20.1M|--|2021-03-26|Mar 26, 2021|12/2020|-0.26|-0.04|21.9M|22.30M|2020-11-13|Nov 13, 2020|09/2020|-0.04|--|19.9M|--|2020-08-14|Aug 14, 2020|06/2020|-0.16|0.03|15.8M|--|2020-05-04|May 04, 2020|03/2020|0.06|0.06|20.04M|--|2020-03-27|Mar 27, 2020|12/2019|0.19|--|49.23M|-- 2021-12-04 10:30:44|03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Germany|DE000A2GS401|4749|Software AG Stock Price Today SOWGn Live Ticker - Investing.com|2.93B|2930000000|39.640|154,649|10.11%|31.58-44|35.64-40.21|39.64|73979889|0.99|27.93|837.09M|837090000|1.31|0.76|2.07%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.3|0.274|198M|197.49M|2021-07-21|Jul 21, 2021|06/2021|0.5476|0.5063|218.2M|218.2M|2021-04-23|Apr 23, 2021|03/2021|0.23|0.2287|183.1M|183.09M|2021-01-27|Jan 27, 2021|12/2020|0.68|0.6612|237.8M|236.43M|2020-11-17|Nov 17, 2020|09/2020|0.25|0.3517|185.36M|192.13M|2020-07-21|Jul 21, 2020|06/2020|0.38|0.38|204.61M|203.62M|2020-05-04|May 04, 2020|03/2020|0.38|0.38|207M|207.02M|2020-01-28|Jan 28, 2020|12/2019|0.83|0.8|255M|265.58M 2021-12-04 10:30:47|03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE000A2G9MZ9|324|Stemmer Imaging AG Stock Price Today S9I Live Ticker - Investing.com|262.6M|262600000|40.400|3,639|111.32%|17-46.5|39.3-45.6|45.6|6500000|1.77|30.05|127.32M|127320000|1.34|0.50|1.24%|Mar 31, 2022|2022-03-31||||||||||20|2021-11-23|Nov 23, 2021|03/2021|0.31|--|31.7M|31.7M|2021-11-11|Nov 11, 2021|09/2021|0.45|0.45|34.81M|34.6M|2021-09-01|Sep 01, 2021|06/2021|0.00|0.00|33M|33M|2021-03-03|Mar 03, 2021|12/2020|0.21|--|27.8M|27.8M|2020-11-24|Nov 24, 2020|03/2020|-0.06|--|29.2M|33.3M|2020-11-12|Nov 12, 2020|09/2020|0.09|--|25.2M|25.2M|2020-09-02|Sep 02, 2020|06/2020|-0.76|-0.76|23M|23M|2020-03-25|Mar 25, 2020|12/2019|-0.5|--|31.8M|31.8M 2021-12-04 10:30:51|03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|Germany|DE000STRA555|1406|Stratec Stock Price Today SBSG Live Ticker - Investing.com|1.52B|1520000000|125.400|8,432|7.18%|100.4-147.4|125.4-130.2|129|12110816|0.26|33.12|296.45M|296450000|3.79|0.90|0.72%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.99|0.78|69.66M|69.6M|2021-08-06|Aug 06, 2021|06/2021|1.11|--|83.8M|--|2021-05-07|May 07, 2021|03/2021|0.95|--|72M|72.00M|2021-03-31|Mar 31, 2021|12/2020|0.95|0.83|71.02M|76.00M|2020-11-05|Nov 05, 2020|09/2020|0.66|0.66|60.8M|60.8M|2020-08-13|Aug 13, 2020|06/2020|0.78|0.78|62.9M|62.85M|2020-05-14|May 14, 2020|03/2020|0.52|0.48|56.5M|56.5M|2020-04-02|Apr 02, 2020|12/2019|0.78|0.71|60.6M|60.00M 2021-12-04 10:30:55|03351|14153|/equities/suess-microtec-n|DAXTECH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Germany|DE000A1K0235|1174|Suess Microtec Stock Price Today SMHNn Live Ticker - Investing.com|385.66M|385660000|20.175|80,283|8.47%|18.04-29.8|20.125-20.925|20.175|19115538|1.8|28.50|266.69M|266690000|0.96|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||28|2021-11-11|Nov 11, 2021|09/2021|0.37|0.27|70M|70M|2021-08-04|Aug 04, 2021|06/2021|0.22|0.27|65.83M|69.75M|2021-05-12|May 12, 2021|03/2021|0.04|0.2|52.6M|63.1M|2021-04-09|Apr 09, 2021|12/2020|0.25|--|78M|74.2M|2020-11-09|Nov 09, 2020|09/2020|0.24|0.08|60.6M|60.67M|2020-08-06|Aug 06, 2020|06/2020|0.3|-0.01|71.6M|59.6M|2020-05-08|May 08, 2020|03/2020|-0.28|--|44.4M|42M|2020-04-02|Apr 02, 2020|12/2019|-0.36|--|82.67M|-- 2021-12-04 10:30:57|03352|1173535|/equities/suse|DAXTECH||EUR|Information Technology|Software|Germany|LU2333210958|1910|Suse SA Stock Price Today SUSEG Live Ticker - Investing.com|6.25B|6250000000|36.80|64,801|-|25.56-40.59|36.4-37.8|36.8|169722970|-|-|466.43M|466430000|-1.05|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 10:31:00|03353|19916|/equities/syzygy-ag|DAXTECH||EUR|Communication Services|Media|Germany|DE0005104806|506|Syzygy AG Stock Price Today SYZG Live Ticker - Investing.com|82.89M|82890000|6.140|5,614|10.63%|5.15-7.74|5.98-6.2|5.8|13500026|0.6|22.49|59.5M|59500000|0.27|0.15|2.44%|Mar 02, 2022|2022-03-02||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.0613|0.0613|15.54M|15.54M|2021-07-28|Jul 28, 2021|06/2021|0.0739|0.0747|14.98M|14.98M|2021-04-30|Apr 30, 2021|03/2021|0.08|0.08|15.03M|15.03M|2021-03-03|Mar 03, 2021|12/2020|0.05|0.0517|15M|14.51M|2020-10-30|Oct 30, 2020|09/2020|0.0274|0.0274|13.23M|13.23M|2020-07-31|Jul 31, 2020|06/2020|0.012|0.01|12.02M|12M|2020-05-08|May 08, 2020|03/2020|0.05|0.05|15M|14.92M|2020-03-23|Mar 23, 2020|12/2019|0.04|0.07|17M|17.00M 2021-12-04 10:31:03|03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||EUR|Information Technology|Software|Germany|DE000A2YN900|1506|TeamViewer AG Stock Price Today TMV Live Ticker - Investing.com|2.32B|2320000000|11.55|2,877,466|-70.34%|10.93-49.64|11.1-11.92|11.23|201070931|-|46.31|489.81M|489810000|0.25|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||13|2021-11-03|Nov 03, 2021|09/2021|0.02|0.131|127.7M|124.25M|2021-08-03|Aug 03, 2021|06/2021|0.1|0.07|122.8M|122.8M|2021-05-04|May 04, 2021|03/2021|0.11|0.02|118.3M|118.3M|2021-02-09|Feb 09, 2021|12/2020|0.19|0.24|121M|121M|2020-11-10|Nov 10, 2020|09/2020|0.19|--|117M|116.4M|2020-08-04|Aug 04, 2020|06/2020|0.15|--|114.85M|105.83M|2020-05-12|May 12, 2020|03/2019|0.13|--|86.71M|--|2020-05-12|May 12, 2020|03/2020|0.06|--|102.7M|108.40M 2021-12-04 10:31:06|03355|19917|/equities/technotrans-ag|DAXTECH||EUR|Industrials|Machinery|Germany|DE000A0XYGA7|1397|Technotrans AG Stock Price Today TTRGn Live Ticker - Investing.com|191.69M|191690000|27.750|5,735|0.91%|23.5-32.15|26.25-27.8|26.7|6907665|1.67|-|51.6M|51600000|-|0.36|1.30%|Mar 07, 2022|2022-03-07||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.29|0.25|52.2M|51.00M|2021-08-10|Aug 10, 2021|06/2021|0.23|--|51.6M|--|2021-05-04|May 04, 2021|03/2021|0.27|--|52.8M|--|2021-03-09|Mar 09, 2021|12/2020|0.36|0.13|49.1M|49M|2020-11-10|Nov 10, 2020|09/2020|0.1|--|46.3M|46.3M|2020-08-11|Aug 11, 2020|06/2020|0.09|0.01|43M|45.4M|2020-05-12|May 12, 2020|03/2020|0.16|0.16|52.2M|52.00M|2020-03-10|Mar 10, 2020|12/2019|0.18|0.18|54.5M|54.5M 2021-12-04 10:31:10|03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A1J5RX9|7852|Telefonica Deutschland AG Stock Price Today O2Dn Live Ticker - Investing.com|6.95B|6950000000|2.338|5,017,647|-0.93%|2.127-2.629|2.32-2.358|2.345|2974554993|0.58|50.73|7.73B|7730000000|0.05|0.18|7.70%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-02|Nov 02, 2021|09/2021|0.0782|0.08|1.97B|1.91B|2021-07-28|Jul 28, 2021|06/2021|-0.0148|-0.01|1.89B|1.83B|2021-05-12|May 12, 2021|03/2021|-0.01|-0.0117|1.85B|1.85B|2021-02-24|Feb 24, 2021|12/2020|-0.0007|0.0007|2.02B|1.97B|2020-10-28|Oct 28, 2020|09/2020|0.13|0.00|1.87B|1.88B|2020-07-31|Jul 31, 2020|06/2020|-0.0061|-0.01|1.79B|1.79B|2020-05-05|May 05, 2020|03/2020|-0.01|-0.01|1.85B|1.79B|2020-02-19|Feb 19, 2020|12/2019|-0.0108|-0.01|1.97B|1.97B 2021-12-04 10:31:14|03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A289B07|18|TELES Informationstechnologien AG Xetra Stock Price Today TLIK Live Ticker - Investing.com|14.07M|14070000|3.1600|2,780|172.41%|1.13-3.16|3.16-3.16|3.1|4369626|-|-|2.65M|2650000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-18|Oct 18, 2021|09/2021|-0.04|--|495.1K|--|2021-07-19|Jul 19, 2021|06/2021|--|--|723.0K|--|2021-05-25|May 25, 2021|03/2021|-0.02|--|580.8K|--|2021-03-03|Mar 03, 2021|12/2020|0.16|--|2.52M|--|2020-10-19|Oct 19, 2020|09/2020|-0.03|--|580.3K|--|2020-07-20|Jul 20, 2020|06/2020|-0.11|--|647.5K|--|2020-05-25|May 25, 2020|03/2020|0.01|--|747.5K|--|2020-04-24|Apr 24, 2020|12/2019|0.85|--|2.63M|-- 2021-12-04 10:31:19|03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE0005089031|9954|United Internet AG Stock Price Today UTDI Live Ticker - Investing.com|6.14B|6140000000|32.900|253,217|-0.48%|31.35-39.34|32.68-33.15|32.87|186715891|0.6|16.35|5.55B|5550000000|2.01|0.50|1.52%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.55|0.5052|1.39B|1.39B|2021-08-06|Aug 06, 2021|06/2021|0.67|1.09|1.38B|1.38B|2021-05-10|May 10, 2021|03/2021|0.58|0.6|1.39B|1.37B|2021-03-26|Mar 26, 2021|12/2020|0.23|0.6231|1.38B|1.39B|2020-11-09|Nov 09, 2020|09/2020|0.2648|0.2674|1.33B|1.33B|2020-08-12|Aug 12, 2020|06/2020|0.67|0.52|1.33B|1.32B|2020-05-13|May 13, 2020|03/2020|0.47|0.44|1.33B|1.32B|2020-03-25|Mar 25, 2020|12/2019|0.26|0.58|1.31B|1.36B 2021-12-04 10:31:22|03359|19927|/equities/usu-software-ag|DAXTECH||EUR|Information Technology|Software|Germany|DE000A0BVU28|739|USU Software AG Stock Price Today OSPGk Live Ticker - Investing.com|251.52M|251520000|23.900|2,991|2.14%|22.2-32|23.6-23.9|23.9|10523770|1.19|32.80|111.32M|111320000|0.73|0.40|1.67%|Mar 23, 2022|2022-03-23||||||||||25|2021-11-18|Nov 18, 2021|09/2021|0.22|--|27.93M|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|26.75M|--|2021-05-27|May 27, 2021|03/2021|0.19|--|27.18M|--|2021-03-25|Mar 25, 2021|12/2020|0.15|--|29.47M|--|2020-11-16|Nov 16, 2020|09/2020|0.10|--|25.77M|--|2020-08-31|Aug 31, 2020|06/2020|0.14|--|26M|--|2020-05-26|May 26, 2020|03/2020|0.15|--|26.21M|--|2020-03-26|Mar 26, 2020|12/2019|0.37|--|26.92M|-- 2021-12-04 10:31:27|03360|1171989|/equities/vantage-towers-ag|DAXTECH||EUR|Communication Services|Diversified Telecommunication Services|Germany|DE000A3H3LL2|327|Vantage Towers AG Stock Price Today VTWRn Live Ticker - Investing.com|14.95B|14950000000|29.46|181,632|-|23.97-31.58|29.37-29.84|29.41|505782265|-|94.19|1.27B|1270000000|0.31|0.56|1.90%|Feb 14, 2022|2022-02-14||||||||||4|2021-11-29|Nov 29, 2021|09/2021|--|0.1483|--|248M|2021-09-01|Sep 01, 2021|06/2021|0.1483|0.1341|254M|250M|2021-06-02|Jun 02, 2021|03/2021|0.0593|0.0593|245M|245M|2021-02-15|Feb 15, 2021|12/2020|0.1667|--|243M|--|||| 2021-12-04 10:31:30|03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Germany|DE000A0TGJ55|4606|Varta AG Stock Price Today VAR1 Live Ticker - Investing.com|4.52B|4520000000|111.800|242,453|-0.09%|99.7-181.3|110.55-113.5|113.1|40421686|1|48.58|1.31B|1310000000|2.3|2.48|2.22%|Mar 29, 2022|2022-03-29||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.77|0.785|224.8M|224.8M|2021-08-13|Aug 13, 2021|06/2021|0.53|0.56|193.3M|200.8M|2021-05-25|May 25, 2021|03/2021|0.6|0.64|204.3M|213.6M|2021-04-01|Apr 01, 2021|12/2020|0.43|0.99|239.2M|235.1M|2020-11-11|Nov 11, 2020|09/2020|0.97|0.84|239.7M|218.8M|2020-08-14|Aug 14, 2020|06/2020|0.61|0.53|192.2M|192.2M|2020-05-15|May 15, 2020|03/2020|0.62|0.47|198.5M|182.25M|2020-03-31|Mar 31, 2020|12/2019|0.77|--|119.9M|116.36M 2021-12-04 10:31:33|03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||EUR|Energy|Oil, Gas & Consumable Fuels|Germany|DE000A0JL9W6|892|Verbio Vereinigte Stock Price Today VBKG Live Ticker - Investing.com|3.94B|3940000000|62.300|146,560|130.31%|25.7-74.9|61.65-65.1|62.6|63183632|1.04|46.62|1.12B|1120000000|1.34|0.20|0.31%|Feb 10, 2022|2022-02-10||||||||||25|2021-11-11|Nov 11, 2021|09/2021|0.36|--|350.43M|313.2M|2021-09-22|Sep 22, 2021|06/2021|0.5|--|309.2M|--|2021-05-06|May 06, 2021|03/2021|0.28|--|237.8M|218.4M|2021-02-04|Feb 04, 2021|12/2020|0.20|--|217.7M|232.2M|2020-11-05|Nov 05, 2020|09/2020|0.5|--|261.4M|--|2020-09-23|Sep 23, 2020|06/2020|0.22|--|213.1M|--|2020-05-07|May 07, 2020|03/2020|0.39|--|222.7M|--|2020-02-06|Feb 06, 2020|12/2019|0.19|--|226.5M|218.1M 2021-12-04 10:31:36|03363|949646|/equities/viscom-ag|DAXTECH||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|DE0007846867|454|Viscom AG Stock Price Today V6CG Live Ticker - Investing.com|104.84M|104840000|11.800|3,596|54.86%|7.06-15.8|11.6-12.25|12.2|8885060|1.14|26.46|74.82M|74820000|0.45|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.09|--|20.8M|20.7M|2021-08-12|Aug 12, 2021|06/2021|-0.03|--|18.4M|--|2021-05-11|May 11, 2021|03/2021|-0.03|--|15.68M|15.7M|2021-03-23|Mar 23, 2021|12/2020|0.31|--|20M|--|2020-11-12|Nov 12, 2020|09/2020|-0.36|--|12.1M|--|2020-08-12|Aug 12, 2020|06/2020|-0.29|--|13.9M|--|2020-05-13|May 13, 2020|03/2020|-0.29|--|15.6M|--|2020-03-24|Mar 24, 2020|12/2019|0.27|--|27.85M|-- 2021-12-04 10:31:39|03364|1052408|/equities/voltabox-ag|DAXTECH||EUR|Industrials|Electrical Equipment|Germany|DE000A2E4LE9|111|Voltabox AG Stock Price Today VBX Live Ticker - Investing.com|28.48M|28480000|1.80|11,290|-60.78%|1.48-5.5|1.76-1.8|1.83|15825000|1.17|-|10.6M|10600000|-0.47|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|2.38M|--|2021-08-24|Aug 24, 2021|06/2021|-0.76|--|875.0K|--|2021-07-20|Jul 20, 2021|03/2021|-0.76|--|2.51M|--|2021-07-20|Jul 20, 2021|12/2020|-0.13|--|4.84M|--|2020-11-12|Nov 12, 2020|09/2020|-0.76|--|3.81M|--|2020-09-04|Sep 04, 2020|06/2020|-0.4|--|6.68M|--|2020-05-12|May 12, 2020|03/2020|-1.05|--|2.81M|--|2020-04-16|Apr 16, 2020|12/2019|-5.81|--|18.75M|-- 2021-12-04 10:31:44|03365|19937|/equities/yoc-ag|DAXTECH||EUR|Communication Services|Interactive Media & Services|Germany|DE0005932735|49|Yoc AG Stock Price Today YOCG Live Ticker - Investing.com|35.46M|35460000|10.200|2,688|106.48%|4.82-11.3|10.1-10.2|10.1|3476478|1.64|34.85|25.01M|25010000|0.29|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||20|2021-11-17|Nov 17, 2021|09/2021|0.09|--|11.67M|--|2021-08-18|Aug 18, 2021|06/2021|0.05|--|4.19M|--|2021-05-26|May 26, 2021|03/2021|0.02|--|3.50M|--|2021-04-28|Apr 28, 2021|12/2020|0.2|--|5.65M|--|2020-11-18|Nov 18, 2020|09/2020|0.01|--|3.5M|--|2020-08-19|Aug 19, 2020|06/2020|0.04|--|3M|--|2020-05-27|May 27, 2020|03/2020|-0.08|--|3.4M|--|2020-04-29|Apr 29, 2020|12/2019|-0.12|--|15.11M|-- 2021-12-04 10:31:48|03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||HKD|Information Technology|Electronic Equipment, Instruments & Components|Hong Kong|KYG2953R1149|41165|AAC Technologies Holdings Inc Stock Price Today 2018 Live Ticker - Investing.com|40.48B|40480000000|33.50|7,062,668|-23.6%|31.15-60|32.85-33.9|33.05|1208500000|1.28|17.79|21.56B|21560000000|1.88|0.40|1.19%|Mar 23, 2022|2022-03-23||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.15|0.2985|4.25B|4.81B|2021-08-25|Aug 25, 2021|06/2021|0.32|0.3594|4.32B|4.19B|2021-05-14|May 14, 2021|03/2021|0.44|0.3539|4.29B|4.26B|2021-03-25|Mar 25, 2021|12/2020|0.63|0.60|4.78B|5,363M|2020-11-13|Nov 13, 2020|09/2020|0.41|0.54|--|5,271M|2020-08-24|Aug 24, 2020|06/2020|0.05|0.35|--|4,036M|2020-05-15|May 15, 2020|03/2020|0.04|0.23|--|3,495M|2020-03-25|Mar 25, 2020|12/2019|0.69|0.80|--|5,557M 2021-12-04 10:31:51|03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||HKD|Financial|Insurance|Hong Kong|HK0000069689|23000|AIA Group Ltd Stock Price Today 1299 Live Ticker - Investing.com|980.97B|980970000000|81.30|22,706,984|-8.55%|79.65-109.3|79.65-82|82.85|12066067594|1.02|18.46|427.28B|427280000000|4.4|1.38|1.70%|Feb 25, 2022|2022-02-25||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|8.95B|8.95B|2021-08-16|Aug 16, 2021|06/2021|--|0.27|--|16,749M|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|0.28|--|17,298M|2020-08-20|Aug 20, 2020|06/2020|--|0.17|--|16,041M|2020-03-13|Mar 13, 2020|12/2019|--|0.23|--|16,785M|2019-08-23|Aug 23, 2019|06/2019|--|0.27|--|15,601M|2019-03-15|Mar 15, 2019|12/2018|--|0.18|--|15,423M 2021-12-04 10:31:54|03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Internet & Direct Marketing Retail|Hong Kong|KYG017191142|254702|Alibaba Group Holding Ltd Stock Price Today 9988 Live Ticker - Investing.com|2.37T|2.37E+12|119.40|34,133,149|-53.61%|116-270|116-120.5|122.6|2710913650|-|17.30|996.1B|996100000000|6.9|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||21|2021-11-18|Nov 18, 2021|09/2021|1.71|1.79|244.94B|246.45B|2021-08-03|Aug 03, 2021|06/2021|2.5|2.15|247.53B|251.07B|2021-05-13|May 13, 2021|03/2021|1.55|1.66|225.54B|225.6B|2021-02-02|Feb 02, 2021|12/2020|3.3|3.1|265.32B|256.14B|2020-11-05|Nov 05, 2020|09/2020|2.63|1.99|181.11B|178.02B|2020-08-20|Aug 20, 2020|06/2020|2.07|1.91|172.15B|163.55B|2020-05-22|May 22, 2020|03/2020|1.25|0.83|124.15B|117.79B|2020-02-13|Feb 13, 2020|12/2019|2.53|2.22|179.65B|178.52B 2021-12-04 10:31:58|03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||HKD|Healthcare|Health Care Technology|Hong Kong|BMG0171K1018|1033|Alibaba Health Information Technology Ltd Stock Price Today 0241 Live Ticker - Investing.com|97.32B|97320000000|7.22|37,936,084|-68.88%|6.95-30.15|7.01-7.32|7.13|13479518162|1.13|-|30.41B|30410000000|-0.02|N/A|N/A|-|1970-01-01||||||||||5|2018-06-19|Jun 19, 2018|03/2018|-0|--|1.55B|--|2017-12-14|Dec 14, 2017|09/2017|-0.01|--|889.7M|--|2017-06-25|Jun 25, 2017|03/2017|-0.01|--|420.1M|--|2016-12-15|Dec 15, 2016|09/2016|-0.01|--|55.03M|--|2016-07-18|Jul 18, 2016|03/2016|-0.02|--|56.60M|--||| 2021-12-04 10:32:02|03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG040111059|47000|ANTA Sports Products Ltd Stock Price Today 2020 Live Ticker - Investing.com|343.86B|343860000000|127.20|9,505,808|12.97%|103.6-191.9|126.7-130.3|126.7|2703329000|0.76|38.86|53.36B|53360000000|3.27|1.07|0.84%|Feb 23, 2022|2022-02-23||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|1.35|--|21,880M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|--|1.33|--|21,179M|2020-08-25|Aug 25, 2020|06/2020|--|0.58|--|14,507M|2020-03-24|Mar 24, 2020|12/2019|--|1.11|--|18,382M|2019-08-26|Aug 26, 2019|06/2019|--|0.92|--|14,248M|2019-02-26|Feb 26, 2019|12/2018|--|0.80|--|12,420M 2021-12-04 10:32:05|03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000001Z5|309084|Bank of China Ltd H Stock Price Today 3988 Live Ticker - Investing.com|812.5B|812500000000|2.760|234,808,255|1.47%|2.54-3.17|2.72-2.77|2.74|294384261241|0.76|3.31|598.3B|598300000000|0.83|0.24|8.61%|Apr 01, 2022|2022-04-01||||||||||25|2021-10-29|Oct 29, 2021|09/2021|0.17|0.17|153.04B|135.56B|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|144.99B|132.57B|2021-04-29|Apr 29, 2021|03/2021|0.18|0.18|157.87B|161.7B|2021-03-30|Mar 30, 2021|12/2020|0.15|0.13|133.08B|142,220M|2020-10-30|Oct 30, 2020|09/2020|0.16|0.12|--|141,581M|2020-08-30|Aug 30, 2020|06/2020|0.19|0.20|--|140,051M|2020-04-29|Apr 29, 2020|03/2020|0.19|0.20|--|146,301M|2020-03-27|Mar 27, 2020|12/2019|--|0.08|--|134,936M 2021-12-04 10:32:08|03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||HKD|Financial|Banks|Hong Kong|HK2388011192|14462|BOC Hong Kong Holdings Ltd Stock Price Today 2388 Live Ticker - Investing.com|256.39B|256390000000|24.25|9,883,084|-2.61%|22.2-29.55|23.6-24.35|23.95|10572780266|1.11|10.75|103.42B|103420000000|2.26|1.24|5.12%|Mar 28, 2022|2022-03-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|--|2.51|--|54,474M|2021-08-30|Aug 30, 2021|06/2021|1.19|1.39|50.94B|27,189M|2021-04-29|Apr 29, 2021|03/2021|--|--|13.42B|--|2021-03-30|Mar 30, 2021|12/2020|1.07|1.15|52.32B|26,333M|2020-11-02|Nov 02, 2020|09/2020|--|--|--|--|2020-08-30|Aug 30, 2020|06/2020|1.44|1.38|64.47B|28,117M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|1.41|1.47|58.83B|30,018M 2021-12-04 10:32:11|03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||HKD|Consumer Staples|Beverages|Hong Kong|KYG1674K1013|25737|Budweiser Brewing Company Stock Price Today 1876 Live Ticker - Investing.com|257.8B|257800000000|19.50|8,169,434|-29.48%|18.18-28|19.16-19.6|19.46|13220535073|-|38.35|51.04B|51040000000|0.51|0.22|1.13%|Mar 03, 2022|2022-03-03||||||||||4|2021-10-27|Oct 27, 2021|09/2021|0.0283|0.0283|1.88B|1.85B|2021-07-28|Jul 28, 2021|06/2021|0.02|0.0205|1.85B|1.87B|2021-05-05|May 05, 2021|03/2021|0.0178|0.0147|1.63B|1.57B|2021-02-24|Feb 24, 2021|12/2020|0.00|0.04|1.19B|9,524M|||| 2021-12-04 10:32:15|03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|CNE100000296|224280|BYD Co Ltd-H Stock Price Today 1211 Live Ticker - Investing.com|866.94B|866940000000|297.80|7,528,521|72.24%|138.4-324.6|290-307.6|305.4|2911142855|0.72|184.70|225.61B|225610000000|1.61|0.18|0.06%|Mar 29, 2022|2022-03-29||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.44|0.59|54.31B|59.08B|2021-08-27|Aug 27, 2021|06/2021|0.33|0.33|49.89B|49.68B|2021-04-28|Apr 28, 2021|03/2021|0.08|0.14|40.99B|11.64B|2021-03-29|Mar 29, 2021|12/2020|0.3|0.37|51.58B|86,492M|2020-10-29|Oct 29, 2020|09/2020|--|1.09|--|--|2020-08-28|Aug 28, 2020|06/2020|0.62|0.48|--|51,578M|2020-04-28|Apr 28, 2020|03/2020|--|0.33|--|19,679M|2020-03-31|Mar 31, 2020|12/2019|--|0.16|--|63,552M 2021-12-04 10:32:18|03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000002H1|373814|China Construction Bank Corp Stock Price Today 0939 Live Ticker - Investing.com|1.33T|1.33E+12|5.330|245,845,386|-12.05%|5.03-6.74|5.22-5.34|5.26|250010977486|0.99|3.72|786.83B|786830000000|1.43|0.40|7.33%|Mar 30, 2022|2022-03-30||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.32|0.275|200.03B|208.07B|2021-08-27|Aug 27, 2021|06/2021|0.28|0.275|185.7B|182.8B|2021-04-28|Apr 28, 2021|03/2021|0.33|0.33|195.35B|205.94B|2021-03-26|Mar 26, 2021|12/2020|0.25|0.2676|178.27B|215.54B|2020-10-29|Oct 29, 2020|09/2020|0.3125|0.2891|210.86B|211.89B|2020-08-30|Aug 30, 2020|06/2020|0.2634|0.35|204.94B|195.52B|2020-04-28|Apr 28, 2020|03/2020|0.3506|0.37|204.21B|202.98B|2020-03-27|Mar 27, 2020|12/2019|0.1861|0.18|182.13B|181.37B 2021-12-04 10:32:22|03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE1000002L3|104160|China Life Insurance Co Ltd Stock Price Today 2628 Live Ticker - Investing.com|370.83B|370830000000|13.12|27,403,795|-26.7%|12.22-18.46|12.84-13.2|13.08|28264705000|1.31|5.00|1.04T|1.04E+12|2.62|0.77|5.86%|Mar 24, 2022|2022-03-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.27|0.68|108.17B|--|2021-08-25|Aug 25, 2021|06/2021|0.55|0.49|118.2B|443,826M|2021-04-28|Apr 28, 2021|03/2021|1.01|0.675|304.76B|564,859M|2021-03-25|Mar 25, 2021|12/2020|0.11|0.01|78B|207,310M|2020-10-28|Oct 28, 2020|09/2020|--|0.77|--|--|2020-08-26|Aug 26, 2020|06/2020|0.68|0.32|--|421,520M|2020-04-23|Apr 23, 2020|03/2020|--|0.38|--|--|2020-03-25|Mar 25, 2020|12/2019|0.78|0.36|--|193,259M 2021-12-04 10:32:25|03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG210961051|43397|China Mengniu Dairy Stock Price Today 2319 Live Ticker - Investing.com|175.72B|175720000000|44.45|12,435,756|9.21%|38.8-53.85|43.6-44.45|43.85|3953179180|0.61|27.42|103.17B|103170000000|1.62|0.33|0.73%|Mar 22, 2022|2022-03-22||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|0.71|--|43,152M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|0.57|--|39,669M|2020-08-26|Aug 26, 2020|06/2020|--|0.39|--|34,734M|2020-03-25|Mar 25, 2020|12/2019|--|0.44|--|39,500M|2019-08-28|Aug 28, 2019|06/2019|--|0.55|--|38,933M|2019-03-27|Mar 27, 2019|12/2018|--|0.35|--|18,130M 2021-12-04 10:32:31|03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000002M1|90867|China Merchants Bank Co Ltd Class H Stock Price Today 3968 Live Ticker - Investing.com|1.61T|1.61E+12|63.95|16,203,525|27.9%|45.95-72.45|62.6-64.1|63.4|25219845601|1.26|11.72|284.19B|284190000000|5.46|1.55|2.35%|Mar 25, 2022|2022-03-25||||||||||32|2021-10-22|Oct 22, 2021|09/2021|1.27|1.1|82.08B|80.56B|2021-08-13|Aug 13, 2021|06/2021|1.16|1.16|82.46B|82.59B|2021-04-23|Apr 23, 2021|03/2021|1.27|1.21|84.19B|79.8B|2021-03-19|Mar 19, 2021|12/2020|0.82|0.81|67.96B|70,338M|2020-10-30|Oct 30, 2020|09/2020|1.22|0.82|--|69,924M|2020-08-28|Aug 28, 2020|06/2020|1.25|1.14|--|74,834M|2020-04-29|Apr 29, 2020|03/2020|1.21|1.17|--|73,170M|2019-10-31|Oct 31, 2019|09/2019|1.16|0.78|--|65,799M 2021-12-04 10:32:33|03379|8573|/equities/china-mobile|HANGSENG||HKD|Communication Services|Wireless Telecommunication Services|Hong Kong|HK0941009539|446898|China Mobile Ltd Stock Price Today 0941 Live Ticker - Investing.com|956.21B|956210000000|46.70|17,122,520|-1.48%|39-59.2|46.2-47.25|46.65|20475482897|0.63|7.04|1T|1000000000000|6.64|3.39|7.26%|Mar 23, 2022|2022-03-23||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|204,977M|2021-08-12|Aug 12, 2021|06/2021|--|2.88|245.22B|216.85B|2021-04-23|Apr 23, 2021|03/2021|--|--|198.4B|190.97B|2021-03-25|Mar 25, 2021|12/2020|--|2.50|193.7B|181,727M|2020-08-13|Aug 13, 2020|06/2020|--|2.58|--|378,951M|2020-03-19|Mar 19, 2020|12/2019|--|2.40|--|174,138M|2019-08-08|Aug 08, 2019|06/2019|--|2.83|--|196,927M|2019-03-21|Mar 21, 2019|12/2018|--|1.09|--|169,960M 2021-12-04 10:32:38|03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0688002218|5916|China Overseas Stock Price Today 0688 Live Ticker - Investing.com|204.67B|204670000000|18.70|22,462,723|-1.99%|14.92-21.95|18.28-18.8|18.64|10944815035|0.96|3.80|250.63B|250630000000|4.93|1.18|6.31%|Mar 28, 2022|2022-03-28||||||||||33|2021-10-18|Oct 18, 2021|09/2021|--|4.61|43.24B|261,047M|2021-08-23|Aug 23, 2021|06/2021|--|1.65|--|112,221M|2021-04-28|Apr 28, 2021|03/2021|--|--|27.28B|32,661M|2021-03-29|Mar 29, 2021|12/2020|--|2.05|--|134,982M|2020-10-23|Oct 23, 2020|09/2020|--|--|--|29,670M|2020-08-24|Aug 24, 2020|06/2020|--|1.56|--|91,111M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|3.8|2.12|163.7B|115,470M 2021-12-04 10:32:41|03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||HKD|Energy|Oil, Gas & Consumable Fuels|Hong Kong|CNE1000002Q2|384065|China Petrol & Chemical Stock Price Today 0386 Live Ticker - Investing.com|444.33B|444330000000|3.67|106,864,089|1.1%|3.32-4.69|3.55-3.71|3.6|121071209646|1.14|5.24|3.83T|3.83E+12|0.7|0.35|9.51%|Mar 28, 2022|2022-03-28||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.171|0.1367|741.64B|744.7B|2021-08-26|Aug 26, 2021|06/2021|0.18|0.18|684.62B|684.81B|2021-04-28|Apr 28, 2021|03/2021|0.148|0.1375|561.22B|630.01B|2021-03-25|Mar 25, 2021|12/2020|0.07|0.09|553.58B|711,546M|2020-10-28|Oct 28, 2020|09/2020|0.45|0.06|--|520,400M|2020-08-28|Aug 28, 2020|06/2020|-0.19|0.01|--|791,510M|2020-04-29|Apr 29, 2020|03/2020|0.13|-0.09|--|543,000M|2020-03-27|Mar 27, 2020|12/2019|0.13|0.10|--|1,505,075M 2021-12-04 10:32:43|03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2108Y1052|47537|China Resources Land Stock Price Today 1109 Live Ticker - Investing.com|238.53B|238530000000|33.45|17,289,610|0.75%|25.5-41.3|32.6-33.75|33.4|7130939579|0.93|6.22|254.81B|254810000000|5.38|1.52|4.54%|Mar 28, 2022|2022-03-28||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|1.76|--|84,296M|2021-05-28|May 28, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|2.62|2.17|--|126,136M|2020-08-26|Aug 26, 2020|06/2020|2.12|1.40|--|72,328M|2020-03-26|Mar 26, 2020|12/2019|2.12|1.90|--|114,174M|2019-08-20|Aug 20, 2019|06/2019|1.30|1.11|--|69,517M|2019-03-26|Mar 26, 2019|12/2018|1.73|2.18|--|86,982M 2021-12-04 10:32:48|03383|8568|/equities/china-unicom|HANGSENG||HKD|Communication Services|Diversified Telecommunication Services|Hong Kong|HK0000049939|242121|China Unicom Hong Kong Ltd Stock Price Today 0762 Live Ticker - Investing.com|119.94B|119940000000|3.87|27,156,447|-16.77%|3.86-5.5|3.86-3.9|3.88|30991393212|1.03|6.64|394.78B|394780000000|0.58|0.24|6.29%|Mar 09, 2022|2022-03-09||||||||||33|2021-10-21|Oct 21, 2021|09/2021|--|--|80.31B|--|2021-08-19|Aug 19, 2021|06/2021|--|0.35|81.9B|72.17B|2021-04-21|Apr 21, 2021|03/2021|--|--|82.27B|77.1B|2021-03-11|Mar 11, 2021|12/2020|0.053|0.05|78.48B|76,915M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|75,656M|2020-08-12|Aug 12, 2020|06/2020|--|0.22|--|67,931M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|71,800M|2020-03-11|Mar 11, 2020|12/2019|0.05|0.09|--|71,416M 2021-12-04 10:32:54|03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||HKD|Industrials|Industrial Conglomerates|Hong Kong|HK0267001375|135304|00267 Stock Price Today 0267 Live Ticker - Investing.com|212.65B|212650000000|7.31|16,729,923|26.47%|5.2-10.24|7.19-7.39|7.3|29090262630|0.8|2.88|856.95B|856950000000|2.54|0.54|7.36%|Mar 28, 2022|2022-03-28||||||||||24|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.02|1.05|462.4B|283,231M|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|1.02|0.83|393.7B|301,720M|2020-11-20|Nov 20, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.93|1.00|351.9B|336,072M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|0.70|0.68|388.3B|289,289M 2021-12-04 10:32:57|03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2177B1014|55000|CK Asset Holdings Ltd Stock Price Today 1113 Live Ticker - Investing.com|166.15B|166150000000|45.60|6,470,394|6.05%|38.25-56.05|44.95-45.85|45.05|3643583833|1.25|9.21|54.84B|54840000000|4.95|1.87|4.10%|Mar 16, 2022|2022-03-16||||||||||13|2021-08-05|Aug 05, 2021|06/2021|2.25|--|24.26B|--|2021-03-18|Mar 18, 2021|12/2020|2.7|--|30.58B|--|2020-08-06|Aug 06, 2020|06/2020|1.72|--|29.25B|--|2020-03-19|Mar 19, 2020|12/2019|3.79|--|55.55B|--|2019-08-01|Aug 01, 2019|06/2019|4.1|--|26.84B|--|2019-03-21|Mar 21, 2019|12/2018|4.16|--|33.58B|--|2018-08-02|Aug 02, 2018|06/2018|6.69|--|16.79B|--|2018-03-16|Mar 16, 2018|12/2017|4.25|--|28.62B|-- 2021-12-04 10:33:01|03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||HKD|Industrials|Industrial Conglomerates|Hong Kong|KYG217651051|172907|CK Hutchison Holdings Ltd Stock Price Today 0001 Live Ticker - Investing.com|191.6B|191600000000|49.95|4,449,565|-11.51%|48.8-65.8|48.85-50.05|49.3|3835897000|1.11|5.59|277.24B|277240000000|8.93|2.50|5.01%|Mar 16, 2022|2022-03-16||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|4.75|9.24|135.5B|132,463M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|4.19|4.62|141.7B|144,987M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|3.37|4.26|124.7B|120,580M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|5.58|5.42|151.4B|159,011M 2021-12-04 10:33:03|03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||HKD|Utilities|Electric Utilities|Hong Kong|BMG2178K1009|2305|CK Infrastructure Holdings Ltd Stock Price Today 1038 Live Ticker - Investing.com|114.01B|114010000000|45.25|1,428,245|12%|39.15-50.25|44.45-45.4|44.95|2519610945|0.91|15.26|7.61B|7610000000|2.97|2.48|5.48%|Mar 15, 2022|2022-03-15||||||||||16|2021-08-04|Aug 04, 2021|06/2021|1.2|1.38|3.59B|3,820M|2021-03-17|Mar 17, 2021|12/2020|1.77|2.15|4.02B|3,381M|2020-08-05|Aug 05, 2020|06/2020|1.14|1.69|3.16B|3,426M|2020-03-18|Mar 18, 2020|12/2019|1.81|1.96|3.49B|3,624M|2019-07-31|Jul 31, 2019|06/2019|2.36|2.29|3.25B|3,531M|2019-03-20|Mar 20, 2019|12/2018|1.79|2.02|3.60B|3,186M|2018-07-26|Jul 26, 2018|06/2018|2.36|2.32|3.55B|--|2018-03-16|Mar 16, 2018|12/2017|1.83|2.10|3.24B|2,668M 2021-12-04 10:33:06|03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||HKD|Utilities|Electric Utilities|Hong Kong|HK0002007356|8074|CLP Holdings Plc Stock Price Today 0002 Live Ticker - Investing.com|190.62B|190620000000|75.45|2,575,260|5.23%|70.25-81.65|74.75-75.7|76.15|2526450570|0.31|18.95|81.62B|81620000000|3.98|3.10|4.11%|Feb 21, 2022|2022-02-21||||||||||28|2021-08-02|Aug 02, 2021|06/2021|1.83|1.83|--|40,729M|2021-02-22|Feb 22, 2021|12/2020|2.16|--|--|--|2020-08-03|Aug 03, 2020|06/2020|2.38|--|--|--|2020-02-24|Feb 24, 2020|12/2019|2.2|--|--|--|2019-10-21|Oct 21, 2019|09/2019|--|--|--|--|2019-08-06|Aug 06, 2019|06/2019|-0.36|2.45|--|44,599M|2019-05-07|May 07, 2019|03/2019|--|--|--|--|2019-02-25|Feb 25, 2019|12/2018|2.42|--|44.96B|-- 2021-12-04 10:33:11|03389|8570|/equities/cnooc|HANGSENG||HKD|Energy|Oil, Gas & Consumable Fuels|Hong Kong|HK0883013259|18151|CNOOC Ltd Stock Price Today 0883 Live Ticker - Investing.com|344.23B|344230000000|7.71|85,219,651|0.13%|6.5-10.6|7.68-7.85|7.8|44647455984|1.05|5.88|233.52B|233520000000|1.31|0.55|7.13%|Mar 24, 2022|2022-03-24||||||||||16|2021-10-27|Oct 27, 2021|09/2021|--|0.11|59.68B|46B|2021-08-19|Aug 19, 2021|06/2021|--|0.11|57.19B|44B|2021-04-22|Apr 22, 2021|03/2021|--|0.16|49.92B|41B|2021-03-25|Mar 25, 2021|12/2020|--|0.16|38.99B|77,000M|2020-08-19|Aug 19, 2020|06/2020|--|0.26|--|80.10M|2020-03-25|Mar 25, 2020|12/2019|--|--|--|--|2019-08-29|Aug 29, 2019|06/2019|--|0.63|--|104,490M|2019-03-21|Mar 21, 2019|12/2018|--|0.78|--|125,541M 2021-12-04 10:33:14|03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG245241032|146736|Country Garden Holdings Company Ltd Stock Price Today 2007 Live Ticker - Investing.com|162.54B|162540000000|7.06|34,472,724|-30.78%|6.5-10.88|6.93-7.18|7.11|23023207018|1.36|3.56|626.86B|626860000000|1.98|0.56|7.88%|Mar 23, 2022|2022-03-23||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.82|0.36|--|215,713M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|1.57|1.32|462,856M|299,598M|2020-08-25|Aug 25, 2020|06/2020|0.63|0.78|184,957M|227,286M|2020-03-27|Mar 27, 2020|12/2019|1.79|1.05|485,908M|282,062M|2019-08-22|Aug 22, 2019|06/2019|0.71|1.09|202,006M|190,639M|2019-03-18|Mar 18, 2019|12/2018|1.55|1.05|379,079M|219,043M 2021-12-04 10:33:16|03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2453A1085|179291|Country Garden Services Holdings Co Ltd Stock Price Today 6098 Live Ticker - Investing.com|156.06B|156060000000|46.35|15,676,580|-2.22%|43.5-85.2|45.85-47.45|46.65|3366901903|0.79|32.14|25.53B|25530000000|1.44|0.27|0.57%|-|1970-01-01||||||||||0|||||||| 2021-12-04 10:33:19|03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|HK1093012172|23300|CSPC Pharmaceutical Group Ltd Stock Price Today 1093 Live Ticker - Investing.com|100.34B|100340000000|8.40|32,990,938|6.46%|7.08-12.68|8.02-8.46|8.16|11945755732|0.71|13.75|49.13B|49130000000|0.61|0.17|2.02%|Mar 21, 2022|2022-03-21||||||||||31|2021-11-18|Nov 18, 2021|09/2021|0.1082|0.1088|6.82B|6.82B|2021-08-26|Aug 26, 2021|06/2021|0.1314|0.13|7.09B|7.09B|2021-05-24|May 24, 2021|03/2021|0.1229|0.095|6.73B|6.48B|2021-03-15|Mar 15, 2021|12/2020|0.14|0.11|5.73B|8,138M|2020-11-23|Nov 23, 2020|09/2020|0.12|0.11|--|7,336M|2020-08-26|Aug 26, 2020|06/2020|0.15|0.10|--|7,304M|2020-05-27|May 27, 2020|03/2020|0.15|0.09|--|6,136M|2020-03-30|Mar 30, 2020|12/2019|0.16|0.10|--|6,740M 2021-12-04 10:33:27|03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|HK0027032686|18000|Galaxy Entertainment Group Ltd Stock Price Today 0027 Live Ticker - Investing.com|184.82B|184820000000|42.45|18,604,135|-30.47%|38.3-80.3|41.85-43.55|42.6|4353816052|1.38|-|17.31B|17310000000|-0.04|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-0.03|-0.04|4.28B|4.14B|2021-08-12|Aug 12, 2021|06/2021|-0.05|0.09|5.57B|5.37B|2021-05-13|May 13, 2021|03/2021|0.09|0.15|5.1B|5.18B|2021-02-25|Feb 25, 2021|12/2020|-0.36|-0.42|5.1B|4.66B|2020-11-10|Nov 10, 2020|09/2020|-0.14|-0.09|1.55B|1.51B|2020-08-13|Aug 13, 2020|06/2020|0.00|0.03|1.15B|1.12B|2020-05-13|May 13, 2020|03/2020|-0.02|0.06|5.07B|5.43B|2020-02-27|Feb 27, 2020|12/2019|0.74|0.77|13B|12.55B 2021-12-04 10:33:30|03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|KYG3777B1032|34000|Geely Automobile Holdings Ltd Stock Price Today 0175 Live Ticker - Investing.com|226.38B|226380000000|23.05|50,116,597|11.89%|17.34-36.45|22.4-23.3|23.1|9821136540|1.37|34.21|122.63B|122630000000|0.67|0.21|0.87%|Mar 21, 2022|2022-03-21||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|0.71|--|111,216M|2021-08-18|Aug 18, 2021|06/2021|--|0.68|--|53,456M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.56|0.49|92,100M|53,695M|2020-08-17|Aug 17, 2020|06/2020|0.247|0.33|36,820M|36,571M|2020-03-30|Mar 30, 2020|12/2019|0.89|0.55|97,400M|49,448M|2019-08-21|Aug 21, 2019|06/2019|0.439|0.62|47,560M|48,668M|2019-03-21|Mar 21, 2019|12/2018|1.37|0.58|106,600M|50,198M 2021-12-04 10:33:33|03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|KYG4290A1013|140505|Haidilao International Holding Ltd Stock Price Today 6862 Live Ticker - Investing.com|101.56B|101560000000|18.22|19,123,289|-68.2%|16.74-85.8|16.92-18.36|17|5574000000|-|57.76|47.61B|47610000000|0.32|0.02|0.12%|-|1970-01-01||||||||||6|2021-08-24|Aug 24, 2021|06/2021|0.02|0.02|--|25,274M|2021-03-23|Mar 23, 2021|12/2020|0.06|--|28,614M|22,964M|2020-08-25|Aug 25, 2020|06/2020|-0.18|--|9,760M|8,280M|2020-03-25|Mar 25, 2020|12/2019|0.44|0.30|26,555M|17,264M|2019-08-20|Aug 20, 2019|06/2019|0.17|0.22|11,694M|13,310M|2019-03-26|Mar 26, 2019|12/2018|0.33|0.21|16,969M|11,038M|| 2021-12-04 10:33:37|03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0101000591|4219|Hang Lung Ppt Stock Price Today 0101 Live Ticker - Investing.com|68.75B|68750000000|15.28|4,746,896|-19.83%|15.08-22.6|15.08-15.34|15.28|4499260670|0.92|31.26|9.76B|9760000000|0.49|0.77|5.04%|Jan 26, 2022|2022-01-26||||||||||16|2021-07-29|Jul 29, 2021|06/2021|0.5|0.55|4.98B|5,134M|2021-01-28|Jan 28, 2021|12/2020|-0.01|0.48|4.79B|4,856M|2020-07-30|Jul 30, 2020|06/2020|-0.56|0.43|4.18B|4,221M|2020-01-28|Jan 28, 2020|12/2019|0.59|0.41|4.65B|4,418M|2019-07-30|Jul 30, 2019|06/2019|0.78|0.50|4.20B|4,799M|2019-01-30|Jan 30, 2019|12/2018|0.75|0.44|4.26B|4,207M|2018-07-30|Jul 30, 2018|06/2018|1.04|0.51|5.15B|4,638M|2018-01-30|Jan 30, 2018|12/2017|0.95|0.53|4.84B|4,927M 2021-12-04 10:33:41|03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||HKD|Financial|Banks|Hong Kong|HK0011000095|9704|Hang Seng Bank Stock Price Today 0011 Live Ticker - Investing.com|273.2B|273200000000|142.90|1,286,039|4.46%|130.5-166.7|140.2-143|141.4|1911842736|0.81|17.50|60.65B|60650000000|8.16|6.10|4.27%|Feb 22, 2022|2022-02-22||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-01|Aug 01, 2021|06/2021|4.44|4.35|29.19B|17,371M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|3.73|4.12|31.45B|17,792M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|5.79|4.44|33.98B|19,136M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|5.79|5.68|37.27B|22,007M 2021-12-04 10:33:43|03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0012000102|10189|Henderson Land Stock Price Today 0012 Live Ticker - Investing.com|158.07B|158070000000|32.65|3,478,617|3.16%|28-38.85|31.95-32.9|32.5|4841387003|1.09|11.37|22.87B|22870000000|2.87|1.80|5.51%|Mar 21, 2022|2022-03-21||||||||||16|2021-08-23|Aug 23, 2021|06/2021|1.35|1.10|8.79B|10,374M|2021-03-23|Mar 23, 2021|12/2020|1.52|2.40|14.08B|8,502M|2020-08-20|Aug 20, 2020|06/2020|0.59|0.97|10.94B|7,121M|2020-03-23|Mar 23, 2020|12/2019|1.96|1.23|16.06B|12,650M|2019-08-21|Aug 21, 2019|06/2019|1.55|1.50|8.13B|10,132M|2019-03-20|Mar 20, 2019|12/2018|3.66|1.28|8.84B|9,620M|2018-08-23|Aug 23, 2018|06/2018|3.15|3.09|13.14B|7,055M|2018-03-21|Mar 21, 2018|12/2017|2.01|0.67|11.70B|7,277M 2021-12-04 10:33:46|03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Personal Products|Hong Kong|KYG4402L1510|23000|Hengan Intl Group Stock Price Today 1044 Live Ticker - Investing.com|44.57B|44570000000|38.35|2,419,454|-30.27%|36.8-59|37.15-38.35|37.6|1162120917|0.64|8.87|26.18B|26180000000|4.32|2.76|7.19%|Mar 17, 2022|2022-03-17||||||||||16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|10,098M|2021-03-19|Mar 19, 2021|12/2020|--|--|--|12,719M|2020-08-19|Aug 19, 2020|06/2020|--|--|--|11,054M|2020-03-26|Mar 26, 2020|12/2019|--|1.69|--|11,280M|2019-08-22|Aug 22, 2019|06/2019|--|--|--|--|2019-03-19|Mar 19, 2019|12/2018|1.53|1.53|10.38B|11,108M|2018-09-07|Sep 07, 2018|06/2018|1.61|1.57|10.14B|10,762M|2018-04-12|Apr 12, 2018|12/2017|1.57|1.54|10.26B|10,322M 2021-12-04 10:33:50|03400|8543|/equities/hk---china-gas|HANGSENG||HKD|Utilities|Gas Utilities|Hong Kong|HK0003000038|54031|Hong Kong and China Gas Co Ltd Stock Price Today 0003 Live Ticker - Investing.com|221.31B|221310000000|11.86|16,344,498|4.3%|10.36-13.4|11.64-11.88|11.8|18659870099|0.44|29.35|47.42B|47420000000|0.4|0.34|2.86%|Mar 17, 2022|2022-03-17||||||||||16|2021-08-20|Aug 20, 2021|06/2021|0.23|--|24.73B|--|2021-03-19|Mar 19, 2021|12/2020|0.19|--|22.69B|--|2020-08-17|Aug 17, 2020|06/2020|0.15|--|18.24B|--|2020-03-18|Mar 18, 2020|12/2019|0.18|--|20.28B|--|2019-08-20|Aug 20, 2019|06/2019|0.23|0.24|20.35B|21,665M|2019-03-20|Mar 20, 2019|12/2018|0.29|--|19.83B|--|2018-08-21|Aug 21, 2018|06/2018|0.31|--|19.24B|16.70B|2018-03-20|Mar 20, 2018|12/2017|0.24|0.17|17.05B|15,951M 2021-12-04 10:33:54|03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||HKD|Financial|Capital Markets|Hong Kong|HK0388045442|2204|Hong Kong Exchange and Clearing Ltd Stock Price Today 0388 Live Ticker - Investing.com|570.34B|570340000000|450.80|3,382,557|17.15%|379.4-587|428-454.2|432|1265179000|0.95|44.70|19.43B|19430000000|10.08|9.15|2.03%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.56|2.44|5.31B|5.22B|2021-08-11|Aug 11, 2021|06/2021|2.19|2.19|4.95B|5.13B|2021-04-28|Apr 28, 2021|03/2021|3.03|3.12|5.96B|5.75B|2021-02-24|Feb 24, 2021|12/2020|2.31|2.26|5.1B|4.95B|2020-11-11|Nov 11, 2020|09/2020|2.64|2.5|5.31B|5.02B|2020-08-19|Aug 19, 2020|06/2020|2.35|2.35|4.77B|4.53B|2020-05-07|May 07, 2020|03/2020|1.8|2.08|4.01B|4.26B|2020-02-26|Feb 26, 2020|12/2019|1.57|1.68|3.75B|3.87B 2021-12-04 10:33:57|03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||HKD|Financial|Banks|United Kingdom|GB0005405286|223448|HSBC Holdings PLC Hong Kong Stock Price Today 0005 Live Ticker - Investing.com|893.66B|893660000000|44.85|19,253,342|3.34%|38.3-50.85|44.35-45.3|44|20155528586|1.03|10.35|447.57B|447570000000|4.33|1.72|3.83%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-25|Oct 25, 2021|09/2021|1.32|1.2|94.85B|94.77B|2021-08-02|Aug 02, 2021|06/2021|1.32|1.32|97.34B|97.22B|2021-04-27|Apr 27, 2021|03/2021|1.47|0.897|103.02B|99.15B|2021-02-23|Feb 23, 2021|12/2020|0.2326|0.1085|91.68B|88.19B|2020-10-27|Oct 27, 2020|09/2020|0.5425|0.62|93.5B|93.15B|2020-08-03|Aug 03, 2020|06/2020|0.4484|0.64|101.92B|98.03B|2020-04-28|Apr 28, 2020|03/2020|0.6975|1.03|103.29B|110.38B|2020-02-18|Feb 18, 2020|12/2019|0.009|0.8|105.64B|101.12B 2021-12-04 10:34:02|03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000003G1|439787|Industrial and Commercial Bank of China Stock Price Today 1398 Live Ticker - Investing.com|1.55T|1.55E+12|4.360|193,114,300|-12.8%|4.08-5.75|4.25-4.37|4.3|356406257089|0.78|3.92|823.3B|823300000000|1.11|0.33|7.34%|Mar 31, 2022|2022-03-31||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.23|0.225|217.49B|210.55B|2021-08-27|Aug 27, 2021|06/2021|0.22|0.215|212.29B|212.87B|2021-04-29|Apr 29, 2021|03/2021|0.24|0.21|214.12B|227.4B|2021-03-26|Mar 26, 2021|12/2020|0.22|0.21|199.83B|205,292M|2020-10-30|Oct 30, 2020|09/2020|0.25|0.19|--|200,142M|2020-08-28|Aug 28, 2020|06/2020|0.27|0.26|--|205,198M|2020-04-28|Apr 28, 2020|03/2020|0.16|0.26|--|212,069M|2020-03-27|Mar 27, 2020|12/2019|0.26|0.17|--|195,223M 2021-12-04 10:34:05|03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG5496K1242|3928|Li Ning Co Ltd Stock Price Today 2331 Live Ticker - Investing.com|228.39B|228390000000|87.45|16,060,677|104.56%|39.55-108.2|86.6-89.9|89.15|2611654019|0.36|60.54|22.58B|22580000000|1.44|0.25|0.28%|Mar 16, 2022|2022-03-16||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.94|0.66|--|9,238M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|0.48|0.37|--|8,566M|2020-08-13|Aug 13, 2020|06/2020|0.31|0.22|--|5,943M|2020-03-26|Mar 26, 2020|12/2019|0.35|0.29|--|7,568M|2019-08-13|Aug 13, 2019|06/2019|0.36|0.29|--|6,140M|2019-03-21|Mar 21, 2019|12/2018|0.21|0.17|--|5,710M 2021-12-04 10:34:07|03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||HKD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Hong Kong|HK0823032773|1200|Link Real Estate Investment Trust Stock Price Today 0823 Live Ticker - Investing.com|139.24B|139240000000|66.60|5,508,383|-5.93%|63.1-78.7|66.35-67.1|67|2090637780|0.65|12.06|16.52B|16520000000|5.52|3.08|4.62%|Jun 15, 2022|2022-06-15||||||||||16|2021-11-10|Nov 10, 2021|09/2021|1.56|1.28|5.78B|5,053M|2021-06-17|Jun 17, 2021|03/2021|1.56|4.69|5.51B|5,102M|2020-11-09|Nov 09, 2020|09/2020|-1.99|1.25|5.23B|4,715M|2020-06-01|Jun 01, 2020|03/2020|-11.45|--|5.39B|5,099M|2019-11-11|Nov 11, 2019|09/2019|1.59|1.47|5.33B|5,092M|2019-06-03|Jun 03, 2019|03/2019|5.26|--|5.11B|5,197M|2018-11-14|Nov 14, 2018|09/2018|1.41|1.27|4.93B|4,946M|2018-06-21|Jun 21, 2018|03/2018|16.27|--|5.07B|4,861M 2021-12-04 10:34:11|03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG5635P1090|42570|Longfor Properties Co Ltd Stock Price Today 0960 Live Ticker - Investing.com|230.8B|230800000000|38.00|9,730,273|-14.51%|30.25-53.6|37.7-38.85|38.35|6073740605|1.01|8.83|237.16B|237160000000|4.3|1.83|4.82%|Mar 24, 2022|2022-03-24||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|3.62|--|212,136M|2021-08-25|Aug 25, 2021|06/2021|--|1.09|--|93,340M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|2.22|--|141,066M|2020-08-26|Aug 26, 2020|06/2020|--|0.91|--|75,924M|2020-03-24|Mar 24, 2020|12/2019|--|1.93|--|103,361M|2019-08-26|Aug 26, 2019|06/2019|--|1.03|--|53,133M|2019-03-25|Mar 25, 2019|12/2018|--|1.41|--|65,029M 2021-12-04 10:34:14|03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Internet & Direct Marketing Retail|Hong Kong|KYG596691041|90540|Meituan Stock Price Today 3690 Live Ticker - Investing.com|1.48T|1.48E+12|241.20|21,196,236|-12.55%|183.2-460|234.6-244.6|247.8|6134813853|-|-|204.77B|204770000000|-4.21|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||14|2021-11-26|Nov 26, 2021|09/2021|-0.9065|-0.9436|48.83B|48.37B|2021-08-30|Aug 30, 2021|06/2021|-0.56|-0.7047|43.76B|42.25B|2021-05-28|May 28, 2021|03/2021|-0.65|-0.6943|37.02B|35.38B|2021-03-26|Mar 26, 2021|12/2020|-0.24|-0.161|37.92B|36.77B|2020-11-30|Nov 30, 2020|09/2020|0.3495|0.5818|35.4B|33.64B|2020-08-21|Aug 21, 2020|06/2020|0.37|-0.03|24.72B|25.66B|2020-05-25|May 25, 2020|03/2020|-0.04|-0.13|16.75B|17.62B|2020-03-30|Mar 30, 2020|12/2019|0.38|0.03|28.16B|29.34B 2021-12-04 10:34:17|03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||HKD|Industrials|Road & Rail|Hong Kong|HK0066009694|34143|MTR Corp Ltd Stock Price Today 0066 Live Ticker - Investing.com|255.17B|255170000000|41.20|3,164,585|-4.07%|40.6-49|40.7-41.25|40.85|6193462514|0.66|-|43.27B|43270000000|-0.29|1.23|2.99%|Mar 09, 2022|2022-03-09||||||||||16|2021-08-12|Aug 12, 2021|06/2021|-0.21|0.73|22.32B|20,046M|2021-03-11|Mar 11, 2021|12/2020|-0.21|-0.18|20.95B|20,252M|2020-08-06|Aug 06, 2020|06/2020|-0.05|--|21.59B|22,503M|2020-03-05|Mar 05, 2020|12/2019|1.04|--|26.23B|--|2019-08-08|Aug 08, 2019|06/2019|1.08|--|28.27B|--|2019-03-07|Mar 07, 2019|12/2018|1.46|0.82|27.56B|26,531M|2018-08-09|Aug 09, 2018|06/2018|1.18|0.93|26.37B|26,953M|2018-03-08|Mar 08, 2018|12/2017|0.77|0.36|25.44B|23,936M 2021-12-04 10:34:20|03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0000608585|30000|New World Development Co Ltd Stock Price Today 0017 Live Ticker - Investing.com|78.14B|78140000000|31.05|4,391,884|-18.29%|30.1-43|30.3-31.2|30.7|2516633171|1.24|67.64|68.23B|68230000000|0.46|2.06|6.63%|Feb 24, 2022|2022-02-24||||||||||16|2021-09-30|Sep 30, 2021|06/2021|0.06|2.70|32.66B|26,492M|2021-02-26|Feb 26, 2021|12/2020|0.4|1.60|35.58B|29,256M|2020-09-30|Sep 30, 2020|06/2020|0.03|0.67|26.54B|40,898M|2020-02-25|Feb 25, 2020|12/2019|0.1|1.08|32.46B|34,907M|2019-09-25|Sep 25, 2019|06/2019|0.67|-0.52|27.50B|26,872M|2019-02-27|Feb 27, 2019|12/2018|1.1|1.40|49.27B|27,964M|2018-09-20|Sep 20, 2018|06/2018|1.19|-1.20|32.75B|32,732M|2018-02-27|Feb 27, 2018|12/2017|1.14|2.04|27.94B|27,597M 2021-12-04 10:34:24|03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||HKD|Energy|Oil, Gas & Consumable Fuels|Hong Kong|CNE1000003W8|432003|PetroChina Co Ltd Class H Stock Price Today 0857 Live Ticker - Investing.com|642.4B|642400000000|3.51|138,534,417|41.53%|2.32-4.2|3.4-3.53|3.44|183020977818|0.89|6.25|2.92T|2.92E+12|0.56|0.26|7.48%|Mar 24, 2022|2022-03-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.121|0.11|683.76B|547.81B|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|644.66B|600.08B|2021-04-29|Apr 29, 2021|03/2021|0.151|0.08|551.92B|544.73B|2021-03-25|Mar 25, 2021|12/2020|0.05|0.10|507.67B|476,136M|2020-10-29|Oct 29, 2020|09/2020|0.25|0.02|--|497,125M|2020-08-27|Aug 27, 2020|06/2020|-0.10|-0.03|--|71,941M|2020-04-29|Apr 29, 2020|03/2020|-0.10|-0.01|--|--|2020-03-25|Mar 25, 2020|12/2019|0.05|0.03|--|540,300M 2021-12-04 10:34:27|03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE1000003X6|362035|Ping An Insurance Stock Price Today 2318 Live Ticker - Investing.com|1.01T|1.01E+12|55.45|36,830,051|-41.85%|45-108|54.4-55.8|55.35|18132469517|1.07|6.63|1.6T|1.6E+12|8.36|2.73|4.92%|Feb 24, 2022|2022-02-24||||||||||32|2021-10-27|Oct 27, 2021|09/2021|2.06|2.06|--|--|2021-08-26|Aug 26, 2021|06/2021|2.3|2.28|--|430,437M|2021-04-22|Apr 22, 2021|03/2021|1.49|1.49|235B|244.9B|2021-02-03|Feb 03, 2021|12/2020|2.04|1.78|169B|334,956M|2020-10-27|Oct 27, 2020|09/2020|2.24|1.78|--|--|2020-08-27|Aug 27, 2020|06/2020|--|4.50|--|421,872M|2020-04-23|Apr 23, 2020|03/2020|1.23|--|--|--|2019-10-24|Oct 24, 2019|09/2019|--|--|--|-- 2021-12-04 10:34:30|03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||HKD|Utilities|Electric Utilities|Hong Kong|HK0006000050|13|Power Assets Stock Price Today 0006 Live Ticker - Investing.com|100.63B|100630000000|47.15|2,149,106|14.03%|40-51.35|46.4-47.2|47|2134261654|0.53|15.80|1.28B|1280000000|2.98|2.82|5.98%|Mar 15, 2022|2022-03-15||||||||||16|2021-08-04|Aug 04, 2021|06/2021|1.18|--|--|--|2021-03-17|Mar 17, 2021|12/2020|1.81|--|--|--|2020-08-05|Aug 05, 2020|06/2020|1.06|--|--|--|2020-03-18|Mar 18, 2020|12/2019|1.56|--|--|--|2019-07-31|Jul 31, 2019|06/2019|1.78|--|--|--|2019-03-20|Mar 20, 2019|12/2018|1.65|--|786.0M|--|2018-07-26|Jul 26, 2018|06/2018|1.93|--|769.0M|631.0M|2018-03-16|Mar 16, 2018|12/2017|2.01|1.69|789.0M|604.13M 2021-12-04 10:34:33|03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|KYG7800X1079|26186|Sands China Ltd Stock Price Today 1928 Live Ticker - Investing.com|141.63B|141630000000|17.500|28,900,047|-48.53%|14.64-40.55|16.78-18.02|17.28|8093188866|1.4|-|19.17B|19170000000|-1.14|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||28|2021-11-05|Nov 05, 2021|09/2021|--|-0.03|--|627.09M|2021-08-13|Aug 13, 2021|06/2021|-0.02|-0.02|855M|853.46M|2021-05-07|May 07, 2021|03/2021|-0.02|-0.02|775.56M|780.03M|2021-02-19|Feb 19, 2021|12/2020|-0.03|-0.03|675M|811.20M|2020-08-07|Aug 07, 2020|06/2020|--|-0.08|--|135.21M|2020-02-20|Feb 20, 2020|12/2019|--|0.07|--|2,237M|2019-07-22|Jul 22, 2019|06/2019|--|0.06|--|2,239M|2019-02-12|Feb 12, 2019|12/2018|--|0.07|--|2,255M 2021-12-04 10:34:35|03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG8087W1015|94400|Shenzhou International Group Holdings Ltd Stock Price Today 2313 Live Ticker - Investing.com|231.8B|231800000000|154.20|2,883,309|15.51%|129.4-207.6|150.6-155.4|153.6|1503222397|0.97|39.35|29.54B|29540000000|3.92|2.16|1.40%|Mar 28, 2022|2022-03-28||||||||||15|2021-08-26|Aug 26, 2021|06/2021|--|1.76|--|11,608M|2021-03-29|Mar 29, 2021|12/2020|--|1.69|--|12,750M|2020-08-25|Aug 25, 2020|06/2020|--|1.57|--|10,674M|2020-03-23|Mar 23, 2020|12/2019|--|1.82|--|12,834M|2019-08-26|Aug 26, 2019|06/2019|--|1.57|--|10,258M|2019-03-25|Mar 25, 2019|12/2018|--|1.68|--|11,664M|2018-04-24|Apr 24, 2018|12/2017|1.26|1.30|9.82B|9,589M|2017-08-22|Aug 22, 2017|06/2017|1.51|1.17|8.26B|8,185M 2021-12-04 10:34:39|03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0016000132|38500|Sun Hung Kai Properties Ltd Stock Price Today 0016 Live Ticker - Investing.com|277.46B|277460000000|95.75|4,845,385|-7.67%|93.2-126|94.1-96.6|94.65|2897780274|1.08|10.40|85.26B|85260000000|9.21|4.95|5.17%|Feb 23, 2022|2022-02-23||||||||||16|2021-09-09|Sep 09, 2021|06/2021|4.52|5.78|39.19B|48,612M|2021-02-25|Feb 25, 2021|12/2020|4.69|4.93|46.07B|45,630M|2020-09-10|Sep 10, 2020|06/2020|2.8|4.97|43.94B|62,032M|2020-02-25|Feb 25, 2020|12/2019|5.32|5.80|38.71B|47,777M|2019-09-12|Sep 12, 2019|06/2019|8.44|3.81|48.19B|55,464M|2019-02-27|Feb 27, 2019|12/2018|7.07|5.73|37.11B|49,250M|2018-09-13|Sep 13, 2018|06/2018|3.60|2.29|30.48B|24,297M|2018-03-22|Mar 22, 2018|12/2017|11.4|4.44|55.17B|49,159M 2021-12-04 10:34:42|03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG8167W1380|24443|Sino Biopharmaceutical Ltd Stock Price Today 1177 Live Ticker - Investing.com|106.93B|106930000000|5.70|37,661,369|-15.05%|5.28-9.69|5.49-5.79|5.5|18759113730|0.68|8.92|30.99B|30990000000|0.64|0.08|1.40%|Mar 31, 2022|2022-03-31||||||||||32|2021-11-12|Nov 12, 2021|09/2021|--|0.195|--|7.43B|2021-08-31|Aug 31, 2021|06/2021|0.35|0.35|7.11B|7.11B|2021-05-24|May 24, 2021|03/2021|0.104|0.055|7.24B|6.4B|2021-03-23|Mar 23, 2021|12/2020|0.05|0.05|5.52B|15,153M|2020-11-30|Nov 30, 2020|09/2020|0.04|0.05|--|6,972M|2020-08-28|Aug 28, 2020|06/2020|0.07|0.04|--|13,379M|2020-05-19|May 19, 2020|03/2020|0.07|0.04|--|6,165M|2020-03-30|Mar 30, 2020|12/2019|0.05|0.05|--|6,009M 2021-12-04 10:34:45|03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||HKD|Information Technology|Electronic Equipment, Instruments & Components|Hong Kong|KYG8586D1097|22723|Sunny Optical Technology Group Co Ltd Stock Price Today 2382 Live Ticker - Investing.com|257.4B|257400000000|235.20|4,432,723|59.35%|141.2-259.4|228-238.6|229.2|1094368359|1.3|36.24|47.64B|47640000000|6.49|1.09|0.45%|Mar 15, 2022|2022-03-15||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|4.44|--|38,002M|2021-08-16|Aug 16, 2021|06/2021|--|2.26|--|20,715M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|4.46|2.34|38,002M|23,328M|2020-08-17|Aug 17, 2020|06/2020|1.60|1.61|18,864M|17,643M|2020-03-17|Mar 17, 2020|12/2019|3.65|2.07|37,849M|20,618M|2019-08-13|Aug 13, 2019|06/2019|1.31|1.30|15,575M|14,436M|2019-03-19|Mar 19, 2019|12/2018|2.28|1.37|25,932M|15,961M 2021-12-04 10:34:48|03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||HKD|Industrials|Machinery|Hong Kong|HK0669013440|49934|Techtronic Industries Co Ltd Stock Price Today 0669 Live Ticker - Investing.com|315.16B|315160000000|171.80|3,376,335|78.59%|94.3-180|169.3-173|167.6|1834484441|1|40.81|93.53B|93530000000|4.21|1.67|0.97%|Mar 03, 2022|2022-03-03||||||||||7|2018-03-13|Mar 13, 2018|12/2017|1.14|0.15|3.18B|3,086M|2017-08-30|Aug 30, 2017|06/2017|0.11|0.11|2.88B|2,928M|2017-03-14|Mar 14, 2017|12/2016|0.95|0.12|2.79B|2,821M|2016-08-31|Aug 31, 2016|06/2016|0.1|0.11|2.69B|2,726M|2016-04-05|Apr 05, 2016|12/2015|0.11|0.11|2.56B|2,722M|2014-08-18|Aug 18, 2014|06/2014|0.69|0.09|2.25B|2,294M|2014-03-19|Mar 19, 2014|12/2013|0.59|0.08|2.26B|2,230M| 2021-12-04 10:34:51|03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Communication Services|Interactive Media & Services|Hong Kong|KYG875721634|107348|Tencent Holdings Ltd Stock Price Today 0700 Live Ticker - Investing.com|4.41T|4.41E+12|462.60|21,885,766|-21.46%|400-775.5|457.6-468.8|473.6|9536437773|1.25|19.43|671.8B|671800000000|23.8|1.65|0.35%|Mar 23, 2022|2022-03-23||||||||||29|2021-11-10|Nov 10, 2021|09/2021|4.07|2.86|142.37B|144.99B|2021-08-18|Aug 18, 2021|06/2021|4.39|3.35|138.26B|138.55B|2021-05-20|May 20, 2021|03/2021|4.92|3.49|135.3B|134.05B|2021-03-24|Mar 24, 2021|12/2020|6.11|3.45|133.67B|132,038M|2020-11-12|Nov 12, 2020|09/2020|3.96|3.31|--|124,238M|2020-08-12|Aug 12, 2020|06/2020|3.15|3.04|--|112,754M|2020-05-13|May 13, 2020|03/2020|2.89|2.54|--|101,340M|2019-11-13|Nov 13, 2019|09/2019|2.84|2.56|--|98,305M 2021-12-04 10:34:53|03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||HKD|Consumer Staples|Food Products|Hong Kong|KYG960071028|106000|WH Group Ltd Stock Price Today 0288 Live Ticker - Investing.com|61.2B|61200000000|4.77|33,319,901|-28.81%|4.66-7.55|4.66-4.81|4.79|12830219550|1.07|7.78|206.07B|206070000000|0.61|0.18|3.67%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-26|Oct 26, 2021|09/2021|--|--|6.73B|--|2021-08-12|Aug 12, 2021|06/2021|--|0.04|6.72B|13,194M|2021-04-27|Apr 27, 2021|03/2021|0.0199|--|6.61B|5,899M|2021-03-30|Mar 30, 2021|12/2020|--|0.04|6.82B|4,840M|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|0.19|0.04|--|12,227M|2020-04-28|Apr 28, 2020|03/2020|--|0.02|--|6,282M|2020-03-24|Mar 24, 2020|12/2019|--|0.05|--|6,905M 2021-12-04 10:34:56|03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG9593A1040|2900|Wharf Real Estate Investment Co Ltd Stock Price Today 1997 Live Ticker - Investing.com|121.6B|121600000000|40.05|3,087,310|4.16%|35.1-49.6|39.4-40.45|39.95|3036227327|1.21|-|16.23B|16230000000|-0.14|1.36|3.40%|Mar 02, 2022|2022-03-02||||||||||11|2021-08-05|Aug 05, 2021|06/2021|0.10|1.13|7.49B|6,087M|2021-03-04|Mar 04, 2021|12/2020|-1.12|3.88|8.74B|6,199M|2020-07-30|Jul 30, 2020|06/2020|-1.47|1.21|6.78B|6,050M|2020-03-02|Mar 02, 2020|12/2019|1.52|0.71|7.55B|5,959M|2019-08-06|Aug 06, 2019|06/2019|2.3|1.63|8.50B|8,441M|2019-03-05|Mar 05, 2019|12/2018|1.66|1.48|8.33B|8,407M|2018-08-07|Aug 07, 2018|06/2018|3.35|1.42|8.15B|7,916M|2018-04-04|Apr 04, 2018|12/2017|4.06|--|11.36B|-- 2021-12-04 10:34:58|03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||HKD|Healthcare|Life Sciences Tools & Services|Hong Kong|KYG970081173|7686|WuXi Biologics Stock Price Today 2269 Live Ticker - Investing.com|438.12B|438120000000|103.20|15,988,811|31.8%|76-148|99.6-103.2|102.5|4245377033|1.48|131.79|9.87B|9870000000|0.78|N/A|N/A|-|1970-01-01||||||||||1|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--||||||| 2021-12-04 10:35:01|03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||HKD|Information Technology|Technology Hardware, Storage & Peripherals|Hong Kong|KYG9830T1067|26110|Xiaomi Corp Stock Price Today 1810 Live Ticker - Investing.com|488.83B|488830000000|19.66|94,963,318|-22.29%|19.02-35.9|19.14-19.82|19.52|24864009906|1.26|15.90|382.84B|382840000000|1.24|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||17|2021-11-23|Nov 23, 2021|09/2021|0.03|0.2021|78.06B|78.4B|2021-08-25|Aug 25, 2021|06/2021|0.323|0.2207|87.79B|84.46B|2021-05-26|May 26, 2021|03/2021|0.311|0.1764|76.88B|72.11B|2021-03-24|Mar 24, 2021|12/2020|0.13|0.12|70.46B|75,260M|2020-11-24|Nov 24, 2020|09/2020|0.2334|0.1471|85.06B|78.77B|2020-08-26|Aug 26, 2020|06/2020|0.1595|0.1|60.31B|57.87B|2020-05-20|May 20, 2020|03/2020|0.0972|0.09|54.28B|51.87B|2020-03-31|Mar 31, 2020|12/2019|0.1091|0.09|61.62B|62.29B 2021-12-04 10:35:03|03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||HKD|Industrials|Building Products|Hong Kong|KYG9828G1082|14059|Xinyi Glass Holdings Ltd Stock Price Today 0868 Live Ticker - Investing.com|80.08B|80080000000|19.98|14,463,604|13.91%|17.26-34.2|19.22-20.1|19.96|4007840847|1.15|7.81|25.06B|25060000000|2.56|1.28|6.41%|Mar 01, 2022|2022-03-01||||||||||15|2021-08-02|Aug 02, 2021|06/2021|1.32|--|13.58B|--|2021-03-01|Mar 01, 2021|12/2020|1.24|0.65|11.48B|10,011M|2020-08-03|Aug 03, 2020|06/2020|0.34|--|7.13B|9,381M|2020-03-16|Mar 16, 2020|12/2019|0.59|0.60|8.81B|8,782M|2019-08-07|Aug 07, 2019|06/2019|0.53|0.54|7.45B|7,992M|2019-02-25|Feb 25, 2019|12/2018|0.55|0.64|8.27B|8,235M|2018-07-31|Jul 31, 2018|06/2018|0.5|0.49|7.75B|7,341M|2018-04-27|Apr 27, 2018|12/2017|0.58|0.65|8.05B|8,500M 2021-12-04 10:35:06|03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||HKD|Information Technology|Semiconductors & Semiconductor Equipment|Hong Kong|KYG9829N1025|5751|Xinyi Solar Holdings Ltd Stock Price Today 0968 Live Ticker - Investing.com|125.16B|125160000000|14.08|28,068,854|5.55%|9.9-24.8|13.9-14.28|14.26|8889176238|1.01|19.45|15.77B|15770000000|0.72|0.34|2.42%|Feb 28, 2022|2022-02-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.35|0.22|8.07B|5,753M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|0.38|0.28|7.69B|6,912M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|0.17|0.16|4.62B|4,821M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|0.18|0.22|5.10B|4,910M 2021-12-04 10:35:09|03426|1081715|/equities/2crsi|CACALL||EUR|Information Technology|Technology Hardware, Storage & Peripherals|France|FR0013341781|373|2Crsi SA Stock Price Today 2CRSI Live Ticker - Investing.com|62.65M|62650000|4.41|24,095|4.38%|3.8-7.44|4.32-4.72|4.72|14206948|1.5|-|163.34M|163340000|-0.29|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||17|2021-11-30|Nov 30, 2021|06/2022|--|--|--|--|2021-11-30|Nov 30, 2021|08/2021|--|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-06-16|Jun 16, 2021|02/2021|-0.12|--|84.86M|--|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-09-23|Sep 23, 2020|08/2020|-0.18|--|78.48M|--|2020-07-29|Jul 29, 2020|05/2020|--|--|--|--|2020-03-31|Mar 31, 2020|02/2020|-0.15|--|55.50M|-- 2021-12-04 10:35:12|03427|1167759|/equities/2mx-organic|CACALL||EUR|Financial|Capital Markets|France|FR0014000T90|0|2Mx Organic Stock Price Today 2MX Live Ticker - Investing.com|366.45M|366450000|9.77|10,007|-|9.61-13.06|9.75-9.77|9.85|37499997|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||1|2021-07-01|Jul 01, 2021|03/2021|0.01|--|--|--||||||| 2021-12-04 10:35:15|03428|17634|/equities/ast-groupe|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0000076887|0|A.S.T. Groupe Stock Price Today ASTP Live Ticker - Investing.com|63.17M|63170000|4.90|4,285|22.5%|3.82-8.26|4.9-5.14|5.14|12891070|1.35|10.57|185.45M|185450000|0.46|0.25|5.10%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.13|--|90.33M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|44.1M|44.1M|2021-03-30|Mar 30, 2021|12/2020|0.33|--|95.12M|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|0.09|--|80.71M|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.14|--|93.75M|-- 2021-12-04 10:35:18|03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|France|FR0010557264|96|AB Science Stock Price Today ABS Live Ticker - Investing.com|566.43M|566430000|12.17|72,748|19.31%|6.95-21.75|12.05-12.2|12.15|46543318|0.37|-|1.6M|1600000|-0.23|N/A|N/A|-|1970-01-01||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.1|--|818.0K|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|-0.13|-0.17|776.0K|0.90M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-10-01|Oct 01, 2020|06/2020|-0.23|-0.16|807.0K|0.90M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.21|-0.26|780.0K|0.80M 2021-12-04 10:35:21|03430|17675|/equities/abc-arbitrage|CACALL||EUR|Financial|Diversified Financial Services|France|FR0004040608|0|ABC Arbitrage Stock Price Today BITI Live Ticker - Investing.com|416.85M|416850000|7.04|34,212|-4.48%|6.84-8.15|7-7.14|7.09|59212167|0.18|15.69|59.36M|59360000|0.45|0.48|4.69%|-|1970-01-01||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.29|0.29|35.22M|35.00M|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.16|--|24.14M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-09-22|Sep 22, 2020|06/2020|0.44|--|44.96M|--|2020-05-08|May 08, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.17|--|19.38M|-- 2021-12-04 10:35:24|03431|991239|/equities/abeo-sas|CACALL||EUR|Consumer Discretionary|Leisure Products|France|FR0013185857|1316|Abeo SAS Stock Price Today ABEO Live Ticker - Investing.com|97.94M|97940000|13.05|2,815|54.26%|8.72-18.7|12.85-13.05|12.9|7505267|1.31|-|173.98M|173980000|-0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--|2021-06-10|Jun 10, 2021|03/2021|0.22|--|90.18M|44M|2021-02-08|Feb 08, 2021|12/2020|--|--|46.2M|--|2020-12-10|Dec 10, 2020|09/2020|-0.3|--|49M|49M|2020-09-02|Sep 02, 2020|06/2020|--|--|34.8M|34.8M|2020-06-10|Jun 10, 2020|03/2020|0.04|--|54M|54M|2020-02-26|Feb 26, 2020|12/2019|--|--|59.8M|59.8M|2019-11-27|Nov 27, 2019|09/2019|0.05|--|61.9M|61.9M 2021-12-04 10:35:27|03432|949746|/equities/cerenis-therapeutics-holding|CACALL||EUR|Healthcare|Biotechnology|France|FR0012616852|3|Abionyx Pharma SA Stock Price Today ABNX Live Ticker - Investing.com|68.76M|68760000|2.8000|848,886|196.92%|0.827-3.4|2.76-3.15|3.07|24557461|0.19|-|30K|30000|-0.15|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.1|--|27.00K|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.04|--|27.00K|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.04|--|27.00K|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-0.05|--|--|-- 2021-12-04 10:35:30|03433|955665|/equities/abivax-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0012333284|29|Abivax SA Stock Price Today ABVX Live Ticker - Investing.com|357.53M|357530000|21.85|16,986|-5.21%|17.62-39|21.75-25.1|23.9|16362967|0.55|-|-|-|-2.48|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-1.13|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-1.82|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|-1.26|-0.65|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|-1.17|-1.47|--|-- 2021-12-04 10:35:41|03434|15274|/equities/thenergo|CACALL||EUR|Industrials|Commercial Services & Supplies|Belgium|BE0974278104|393|ABO Group Stock Price Today ABO Live Ticker - Investing.com|56.01M|56010000|5.300|1,345|52.3%|3.34-6.75|5.3-5.35|5.35|10568735|0.43|37.34|56.58M|56580000|0.14|N/A|N/A|-|1970-01-01||||||||||13|2021-09-17|Sep 17, 2021|06/2021|0.03|--|31.13M|--|2021-03-26|Mar 26, 2021|12/2020|0.2|--|49.35M|--|2020-09-11|Sep 11, 2020|06/2020|0.09|--|23.90M|--|2020-03-27|Mar 27, 2020|12/2019|0.17|--|48.02M|--|2019-09-13|Sep 13, 2019|06/2019|0.05|--|23.60M|--|2019-03-29|Mar 29, 2019|12/2018|0.05|--|44.39M|--|2018-09-14|Sep 14, 2018|06/2018|0.03|--|21.78M|--|2018-05-07|May 07, 2018|12/2017|0.03|--|22.93M|-- 2021-12-04 10:35:44|03435|17630|/equities/acanthe-developpement|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000064602|17|Acanthe Stock Price Today CFMP Live Ticker - Investing.com|74.15M|74150000|0.5040|29,376|17.21%|0.361-0.546|0.504-0.504|0.506|147125260|0.34|15.33|3.84M|3840000|0.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|2.05M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|1.80M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|3.04M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.02|--|2.79M|-- 2021-12-04 10:35:47|03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0000120404|15247|Accor SA Stock Price Today ACCP Live Ticker - Investing.com|6.84B|6840000000|26.49|781,218|-13.15%|25.85-35.89|26.28-27.15|26.67|258224626|1.32|-|1.53B|1530000000|-1.66|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|--|609.33M|2021-07-29|Jul 29, 2021|06/2021|0.17|-1.37|653M|653M|2021-04-21|Apr 21, 2021|03/2021|--|--|361M|--|2021-02-24|Feb 24, 2021|12/2020|-1.84|-0.62|361M|383M|2020-10-22|Oct 22, 2020|09/2020|--|--|329M|414M|2020-08-04|Aug 04, 2020|06/2020|-6.75|0.08|149M|163M|2020-04-22|Apr 22, 2020|03/2020|--|--|768M|768.00M|2020-02-20|Feb 20, 2020|12/2019|1.17|0.88|2.12B|2,259M 2021-12-04 10:35:50|03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||EUR|Financial|Capital Markets|France|FR0014003PZ3|0|Accor Acquisition Company SA Preferred Stock Price Today AACSH_p Live Ticker - Investing.com|-|-|9.85|6,570|-|9.6-10.8|9.6-9.85|9.9|-|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 10:35:53|03438|17676|/equities/acteos|CACALL||EUR|Information Technology|Software|France|FR0000076861|90|Acteos Stock Price Today DTNC Live Ticker - Investing.com|6.3M|6300000|1.890|1,970|21.54%|1.53-4.98|1.885-1.92|1.885|3335962|0.77|20.73|15.92M|15920000|0.09|N/A|N/A|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.07|--|7.01M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|0.16|--|8.91M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-18|Sep 18, 2020|06/2020|-0.11|--|7.07M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.05|--|7.83M|-- 2021-12-04 10:35:56|03439|17677|/equities/actia-group|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0000076655|0|Actia Stock Price Today MRSP Live Ticker - Investing.com|67.93M|67930000|3.38|16,567|25.88%|2.52-3.93|3.15-3.44|3.15|20096613|1.8|-|462.06M|462060000|-0.25|N/A|N/A|-|1970-01-01||||||||||17|2021-11-16|Nov 16, 2021|09/2021|--|--|108.5M|--|2021-09-21|Sep 21, 2021|06/2021|-0.08|--|112.2M|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|-0.17|--|132.1M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|-0.78|--|202.0M|84.9M|2020-05-13|May 13, 2020|03/2020|--|--|117.1M|--|2020-03-31|Mar 31, 2020|12/2019|0.15|--|138.8M|-- 2021-12-04 10:36:00|03440|40297|/equities/adocia-sas|CACALL||EUR|Healthcare|Biotechnology|France|FR0011184241|127|Adocia Stock Price Today ADOC Live Ticker - Investing.com|58.25M|58250000|8.20|12,572|1.74%|7.47-12.36|8.2-8.44|8.21|7103543|1.1|-|620K|620000|-3.14|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||20|2021-10-26|Oct 26, 2021|09/2021|-1.26|-0.92|529K|1.5M|2021-09-07|Sep 07, 2021|06/2021|-1.18|-1.18|287K|287K|2021-04-21|Apr 21, 2021|03/2021|-1.11|-0.91|115K|1.5M|2021-03-18|Mar 18, 2021|12/2020|-1.09|-1.09|1.5M|1.5M|2020-10-20|Oct 20, 2020|09/2020|-1.23|0.73|59K|16.5M|2020-07-20|Jul 20, 2020|06/2020|-1.11|-1.11|1.5M|1.5M|2020-04-14|Apr 14, 2020|03/2020|-1.22|-1.07|453K|453K|2020-03-12|Mar 12, 2020|12/2019|-0.8|1.79|433.0K|16.79M 2021-12-04 10:36:03|03441|7106|/equities/hi-media|CACALL||EUR|Communication Services|Media|France|FR0012821890|59|Adux SA Stock Price Today ADUX Live Ticker - Investing.com|13.47M|13470000|2.160|6,820|35%|1.47-3.24|2.16-2.21|2.21|6236824|0.79|-|19.26M|19260000|-0.05|N/A|N/A|-|1970-01-01||||||||||24|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.08|--|9.60M|--|2021-05-05|May 05, 2021|03/2021|--|--|9.6M|--|2021-03-18|Mar 18, 2021|12/2020|-0.14|--|6.4M|6.4M|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.16|--|8.29M|--|2020-05-28|May 28, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.18|--|12.91M|-- 2021-12-04 10:36:06|03442|1055913|/equities/advicenne|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0013296746|32|Advicenne Stock Price Today ADVIC Live Ticker - Investing.com|69.2M|69200000|7.00|55,438|-18.03%|6.39-16.25|7-7.38|7.31|9885151|0.97|-|2.33M|2330000|-1.77|N/A|N/A|-|1970-01-01||||||||||11|2021-09-29|Sep 29, 2021|06/2021|-0.93|--|1.36M|--|2021-06-21|Jun 21, 2021|12/2020|-0.84|--|966.0K|--|2020-09-30|Sep 30, 2020|06/2020|-0.92|--|1.10M|--|2020-03-13|Mar 13, 2020|12/2019|-0.89|--|906.0K|--|2019-10-01|Oct 01, 2019|06/2019|-0.85|--|757.0K|--|2019-05-02|May 02, 2019|12/2018|-0.16|--|525.0K|--|2018-09-28|Sep 28, 2018|06/2018|-0.47|--|438.0K|--|2018-04-30|Apr 30, 2018|12/2017|-0.39|--|308.0K|-- 2021-12-04 10:36:08|03443|17681|/equities/advini|CACALL||EUR|Consumer Staples|Beverages|France|FR0000053043|765|Advini Stock Price Today ADVI Live Ticker - Investing.com|71.33M|71330000|18.60|291|-15.45%|18.4-23.2|18.6-18.7|18.8|3835186|0.62|-|261.62M|261620000|-0.2|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.69|--|135.3M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.89|--|126.4M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-22|Sep 22, 2020|06/2020|-0.18|--|121.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.37|--|136.1M|-- 2021-12-04 10:36:12|03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Transportation Infrastructure|France|FR0010340141|22891|Aeroports De Paris Stock Price Today ADP Live Ticker - Investing.com|10.41B|10410000000|105.25|100,444|-0.52%|90.3-128.15|104.6-107.2|106|98944402|1.21|-|1.96B|1960000000|-8.02|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|879.5M|869M|2021-07-28|Jul 28, 2021|06/2021|-1.73|-3.43|549M|549M|2021-04-28|Apr 28, 2021|03/2021|--|--|474M|462.5M|2021-02-17|Feb 17, 2021|12/2020|-11.74|-5.46|2.14B|804.31M|2020-10-23|Oct 23, 2020|09/2020|--|--|480M|510.5M|2020-07-27|Jul 27, 2020|06/2020|-5.46|2.29|1.17B|235M|2020-04-23|Apr 23, 2020|03/2020|--|--|911M|900.7M|2020-02-10|Feb 10, 2020|12/2019|5.39|3.81|4.70B|2,574M 2021-12-04 10:36:14|03445|1082118|/equities/affluent-medical|CACALL||EUR|Healthcare|Health Care Equipment & Supplies|France|FR0013333077|47|Affluent Medical SAS Stock Price Today AFME Live Ticker - Investing.com|105.71M|105710000|5.82|1,768|-|5.5-8.6|5.8-5.94|5.8|18163802|-|-|-|-|-0.89|N/A|N/A|-|1970-01-01||||||||||3|2021-09-22|Sep 22, 2021|06/2020|-0.39|--|--|--|2021-09-22|Sep 22, 2021|06/2021|-0.49|--|--|--|2021-04-13|Apr 13, 2021|12/2020|-0.4|--|--|--||||| 2021-12-04 10:36:17|03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Airlines|France|FR0000031122|74415|Air France KLM SA Stock Price Today AIRF Live Ticker - Investing.com|2.39B|2390000000|3.73|5,441,844|-29.3%|3.61-5.96|3.7-3.82|3.75|641426029|1.88|-|11.84B|11840000000|-8.73|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-23|Nov 23, 2021|09/2021|-1.35|-0.8972|4.57B|4.54B|2021-09-07|Sep 07, 2021|06/2021|-2.74|-2.72|2.75B|2.48B|2021-05-06|May 06, 2021|03/2021|-3.35|-3.45|2.16B|1.96B|2021-02-18|Feb 18, 2021|12/2020|0.9971|-3.48|2.36B|2.34B|2021-01-04|Jan 04, 2021|09/2020|-3.42|-3.57|2.52B|2.52B|2020-07-30|Jul 30, 2020|06/2020|-5.26|-2.85|1.18B|1.05B|2020-05-06|May 06, 2020|03/2020|-3.19|-1.79|5.02B|4.86B|2020-02-20|Feb 20, 2020|12/2019|0.14|0.13|6.62B|6.7B 2021-12-04 10:36:21|03447|17683|/equities/akka-technologies|CACALL||EUR|Industrials|Professional Services|France|FR0004180537|19237|Akka Stock Price Today AKA Live Ticker - Investing.com|1.47B|1470000000|47.98|32,460|79.7%|20.28-48|47.82-48|47.98|30565959|2.39|-|1.5B|1500000000|-6.35|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-11-03|Nov 03, 2021|09/2021|--|--|371.8M|385.7M|2021-09-06|Sep 06, 2021|06/2021|-0.96|--|384.3M|384.3M|2021-05-06|May 06, 2021|03/2021|--|--|385.2M|375.5M|2021-03-17|Mar 17, 2021|12/2020|-5.39|--|374.75M|999.00M|2020-10-29|Oct 29, 2020|09/2020|--|--|351M|--|2020-09-10|Sep 10, 2020|06/2020|-2.65|--|352M|352M|2020-05-06|May 06, 2020|03/2020|--|--|425.9M|--|2020-03-17|Mar 17, 2020|12/2019|2.29|2.60|469M|942.00M 2021-12-04 10:36:25|03448|17824|/equities/mgi-coutier|CACALL||EUR|Consumer Discretionary|Auto Components|France|FR0000053027|10457|Akwel Stock Price Today AKW Live Ticker - Investing.com|534.7M|534700000|20.00|15,545|-2.44%|19.38-34.2|19.54-20.35|19.9|26734996|1.45|5.19|1.04B|1040000000|3.85|0.45|2.25%|Apr 07, 2022|2022-04-07||||||||||24|2021-11-10|Nov 10, 2021|09/2021|--|--|211.5M|--|2021-09-23|Sep 23, 2021|06/2021|1.42|--|214.3M|214.3M|2021-05-06|May 06, 2021|03/2021|--|--|273.3M|284M|2021-04-08|Apr 08, 2021|12/2020|2.43|--|288.2M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|262M|--|2020-09-24|Sep 24, 2020|06/2020|0.76|--|110.1M|113.6M|2020-05-14|May 14, 2020|03/2020|--|--|273.5M|245.8M|2020-04-08|Apr 08, 2020|12/2019|1.01|--|534.7M|285.05M 2021-12-04 10:36:29|03449|17895|/equities/verneuil-participations|CACALL||EUR|Services|Business Services|France|FR0000062465|869|Verneuil Stock Price Today AAA Live Ticker - Investing.com|542.47M|542470000|13.000|3,094|1,116.01%|1.173-21.8|12.8-16.2|14.7|41728591|0.77|-|87.52M|87520000|-0.24|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|43.1M|2021-09-01|Sep 01, 2021|06/2021|0.09|--|46.5M|46.5M|2021-06-02|Jun 02, 2021|03/2021|--|--|41M|--|2021-04-30|Apr 30, 2021|12/2020|-0.33|--|87.52M|--|2020-10-12|Oct 12, 2020|06/2020|0.04|--|87.52M|--|2020-04-30|Apr 30, 2020|12/2019|-0.01|--|87.52M|--|2019-09-30|Sep 30, 2019|06/2019|-0.35|--|87.52M|--|2019-04-30|Apr 30, 2019|12/2018|-3.03|--|--|-- 2021-12-04 10:36:33|03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0000060402|558|Albioma SA Stock Price Today ABIO Live Ticker - Investing.com|1.02B|1020000000|32.36|77,504|-22.77%|29.22-50.7|32.26-33.16|32.58|31476257|0.48|19.35|523.7M|523700000|1.67|0.80|2.47%|Mar 02, 2022|2022-03-02||||||||||24|2021-10-20|Oct 20, 2021|09/2021|--|--|149.7M|--|2021-07-28|Jul 28, 2021|06/2021|0.73|--|141.6M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|126.05M|132M|2021-03-04|Mar 04, 2021|12/2020|0.94|--|130.2M|137.00M|2020-10-28|Oct 28, 2020|09/2020|--|--|125.8M|131M|2020-08-20|Aug 20, 2020|06/2020|0.77|--|250.7M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|130.9M|122.00M|2020-03-02|Mar 02, 2020|12/2019|0.79|--|131.5M|-- 2021-12-04 10:36:40|03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Road & Rail|France|FR0013258662|6361|ALD SA Stock Price Today ALDA Live Ticker - Investing.com|4.96B|4960000000|12.30|124,089|8.85%|10.84-13.94|12.08-12.42|12.38|403085079|1.05|7.59|13.08B|13080000000|1.62|0.63|5.12%|Feb 10, 2022|2022-02-10||||||||||18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.87|--|5.27B|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.75|--|5.22B|--|2020-11-05|Nov 05, 2020|09/2020|0.35|--|2.58B|--|2020-08-04|Aug 04, 2020|06/2020|0.49|--|4.70B|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-06|Feb 06, 2020|12/2019|0.7|--|5.04B|-- 2021-12-04 10:36:43|03452|17678|/equities/adc-siic|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|BE0974269012|1|Alliance Develop Stock Price Today ALDV Live Ticker - Investing.com|13.48M|13480000|0.1000|31,023|16.96%|0.086-0.134|0.1-0.1|0.099|134780479|0.67|-|910K|910000|-0.02|N/A|N/A|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|06/2021|-0|--|461.0K|--|2021-04-30|Apr 30, 2021|12/2020|-0.02|--|450.0K|--|2020-10-02|Oct 02, 2020|06/2020|0.01|--|472.0K|--|2020-04-30|Apr 30, 2020|12/2019|0.08|--|443.0K|--|2019-09-30|Sep 30, 2019|06/2019|-0|--|467.0K|--|2019-04-30|Apr 30, 2019|12/2018|--|--|445.0K|--|2018-09-28|Sep 28, 2018|06/2018|-0|--|458.0K|--|2018-04-30|Apr 30, 2018|12/2017|--|--|412.0K|-- 2021-12-04 10:36:46|03453|17684|/equities/alpha-mos|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0013421286|49|Alpha Mos Stock Price Today AMOS Live Ticker - Investing.com|21.57M|21570000|2.120|93,782|61.65%|1.24-8.012|2.11-2.24|2.22|10173817|-1.06|-|5.15M|5150000|-0.27|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.11|--|2.94M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.2|--|2.21M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|-0.26|--|1.40M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|-0.18|--|2.46M|-- 2021-12-04 10:36:49|03454|17685|/equities/altamir-amboise|CACALL||EUR|Financial|Capital Markets|France|FR0000053837|0|Altamir Stock Price Today ALMP Live Ticker - Investing.com|882.07M|882070000|24.17|5,232|19.95%|18.68-25.5|24.1-24.33|24.1|36494496|0.65|3.96|303.47M|303470000|6.1|1.09|4.51%|-|1970-01-01||||||||||13|2021-09-09|Sep 09, 2021|06/2021|2.74|--|140.7M|--|2021-04-06|Apr 06, 2021|12/2020|3.36|--|162.8M|--|2020-09-08|Sep 08, 2020|06/2020|0.46|--|56.66M|--|2020-04-08|Apr 08, 2020|12/2019|3.24|--|146.2M|--|2019-09-04|Sep 04, 2019|06/2019|3.48|--|170.3M|--|2019-04-10|Apr 10, 2019|12/2018|0.61|--|47.69M|--|2018-09-05|Sep 05, 2018|06/2018|0.22|--|21.80M|--|2018-04-16|Apr 16, 2018|12/2017|0.4|--|24.52M|-- 2021-12-04 10:36:52|03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000033219|1931|Altarea SCA Stock Price Today IMAF Live Ticker - Investing.com|2.79B|2790000000|156.80|8,162|17.01%|126.79-203.35|156-158.8|156.8|17762922|1.21|-|3.1B|3100000000|-4.06|9.27|5.91%|-|1970-01-01||||||||||22|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|5.92|--|1.42B|--|2021-05-11|May 11, 2021|03/2021|--|--|655M|--|2021-02-25|Feb 25, 2021|12/2020|-18.26|--|3.06B|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-8.14|--|1.38B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|14.26|--|3.11B|-- 2021-12-04 10:36:54|03456|17686|/equities/altareit|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000039216|1457|Altareit Stock Price Today AREIT Live Ticker - Investing.com|1.14B|1140000000|650.00|3|33.2%|470-720|650-650|650|1750251|0.36|15.89|2.89B|2890000000|40.89|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|14.18|--|1.33B|--|2021-02-25|Feb 25, 2021|12/2020|39.69|--|2.84B|--|2020-08-06|Aug 06, 2020|06/2020|12.98|--|1.27B|--|2020-03-02|Mar 02, 2020|12/2019|46.33|--|2.88B|--|2019-08-01|Aug 01, 2019|06/2019|12.58|--|1.17B|--|2019-02-26|Feb 26, 2019|12/2018|156.02|--|2.20B|--|2018-07-26|Jul 26, 2018|06/2018|29.57|--|993.4M|--|2018-03-16|Mar 16, 2018|12/2017|27.28|--|920.0M|-- 2021-12-04 10:36:57|03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|France|FR0000071946|38500|Alten SA Stock Price Today LTEN Live Ticker - Investing.com|4.92B|4920000000|145.20|39,240|62.14%|84.9-155.2|144.6-150.7|148.3|33913203|1.5|39.53|2.49B|2490000000|3.67|1.00|0.69%|Feb 22, 2022|2022-02-22||||||||||26|2021-11-17|Nov 17, 2021|09/2021|--|--|735M|688.35M|2021-09-22|Sep 22, 2021|06/2021|2.59|--|714.1M|714.25M|2021-04-26|Apr 26, 2021|03/2021|--|--|681.1M|--|2021-02-23|Feb 23, 2021|12/2020|1.09|--|567.4M|567.4M|2020-10-27|Oct 27, 2020|09/2020|--|--|524.1M|--|2020-09-22|Sep 22, 2020|06/2020|1.77|--|550M|550M|2020-04-24|Apr 24, 2020|03/2020|--|--|690.1M|668.00M|2020-02-18|Feb 18, 2020|12/2019|2.61|--|687.6M|687.6M 2021-12-04 10:37:01|03458|943297|/equities/turenne-inv|CACALL||EUR|Financial|Capital Markets|France|FR0010395681|0|Altur Investissement SAC Stock Price Today ALTUR Live Ticker - Investing.com|25.11M|25110000|5.95|818|22.93%|4.54-6|5.85-6|5.75|4220683|0.59|-|320K|320000|-0.74|0.37|6.22%|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|-0.43|--|-3.69K|--|2021-04-06|Apr 06, 2021|12/2020|-0.31|--|316.1K|--|2020-07-30|Jul 30, 2020|06/2020|-0.29|--|-139.6K|--|2020-05-01|May 01, 2020|12/2019|0.37|--|311.0K|--|2019-07-29|Jul 29, 2019|06/2019|-0.22|--|311.0K|--|2019-04-10|Apr 10, 2019|12/2018|0.29|--|311.0K|--|2018-09-25|Sep 25, 2018|06/2018|0.07|--|470.6K|--|2018-04-30|Apr 30, 2018|12/2017|1.39|--|455.3K|-- 2021-12-04 10:37:05|03459|955666|/equities/amplitude-surgical-sas|CACALL||EUR|Healthcare|Health Care Equipment & Supplies|France|FR0012789667|443|Amplitude Surgical SAS Stock Price Today AMPLI Live Ticker - Investing.com|98.82M|98820000|2.060|1,704|-3.74%|2-2.84|2.06-2.09|2.08|47973301|0.44|-|95.5M|95500000|-0.29|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||20|2021-11-18|Nov 18, 2021|09/2021|--|--|20.19M|30.00M|2021-10-20|Oct 20, 2021|06/2021|-0.19|--|21.99M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-0.1|--|24.33M|24.33M|2020-11-19|Nov 19, 2020|09/2020|--|--|21.6M|--|2020-07-23|Jul 23, 2020|06/2020|-0.41|--|11.8M|12.00M|2020-04-23|Apr 23, 2020|03/2020|--|--|26.62M|--|2020-03-25|Mar 25, 2020|12/2019|0.11|--|29M|29M 2021-12-04 10:37:09|03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||EUR|Financial|Capital Markets|France|FR0004125920|4800|Amundi SA Stock Price Today AMUN Live Ticker - Investing.com|14.25B|14250000000|70.40|120,306|5.47%|60.1-82.2|70.2-73.3|73.35|202432564|1.27|10.66|6.73B|6730000000|6.6|2.90|4.12%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-04|Nov 04, 2021|09/2021|1.61|1.62|791M|748.67M|2021-07-30|Jul 30, 2021|06/2021|1.7|1.7|849M|716.24M|2021-04-29|Apr 29, 2021|03/2021|1.53|1.53|770M|689.29M|2021-02-10|Feb 10, 2021|12/2020|1.35|1.29|730M|679.47M|2020-10-30|Oct 30, 2020|09/2020|1.16|1.17|630M|633.95M|2020-07-31|Jul 31, 2020|06/2020|1.15|1.11|625M|633.25M|2020-04-30|Apr 30, 2020|03/2020|1.02|1.02|612M|618.38M|2020-02-12|Feb 12, 2020|12/2019|1.29|1.25|719M|684.73M 2021-12-04 10:37:13|03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Metals & Mining|Netherlands|LU0569974404|9400|Aperam SA Stock Price Today APAM Live Ticker - Investing.com|3.33B|3330000000|42.71|222,825|31.33%|31.66-54.68|42.7-43.55|43.11|77900000|2.1|-|4.21B|4210000000|-|1.75|4.06%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-12|Nov 12, 2021|09/2021|2.53|2.35|1.26B|1.35B|2021-07-30|Jul 30, 2021|06/2021|2.67|1.72|1.27B|1.33B|2021-05-07|May 07, 2021|03/2021|1.45|0.8733|1.18B|1.12B|2021-02-10|Feb 10, 2021|12/2020|1.27|0.5|916M|953M|2020-12-17|Dec 17, 2020|09/2020|0.3|0.2675|841M|826.75M|2020-07-29|Jul 29, 2020|06/2020|0.27|-0.04|818M|756.33M|2020-05-28|May 28, 2020|03/2020|0.36|0.36|1.05B|1.04B|2020-02-05|Feb 05, 2020|12/2019|0.36|0.35|1B|999.16M 2021-12-04 10:37:15|03462|1174451|/equities/aramis|CACALL||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|France|FR0014003U94|888|Aramis SAS Stock Price Today ARAMI Live Ticker - Investing.com|1.37B|1370000000|16.58|46,140|-|15.22-23.4|16.42-17.1|16.64|82828345|-|-|949.2M|949200000|-0.02|N/A|N/A|-|1970-01-01||||||||||3|2021-06-08|Jun 08, 2021|03/2020|0.02|--|372.7M|--|2021-06-08|Jun 08, 2021|03/2021|0.01|--|490.9M|--|2021-06-08|Jun 08, 2021|09/2020|-0.03|--|458.2M|--||||| 2021-12-04 10:37:19|03463|17633|/equities/argan-sa|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010481960|26|Argan Stock Price Today ARGAN Live Ticker - Investing.com|2.47B|2470000000|109.20|3,874|38.93%|75-115|108.6-110.2|109.6|22587358|0.37|4.30|150.5M|150500000|25.38|2.10|1.92%|Jan 19, 2022|2022-01-19||||||||||17|2021-10-01|Oct 01, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|15.1|--|75.10M|--|2021-04-01|Apr 01, 2021|03/2021|--|--|--|--|2021-01-20|Jan 20, 2021|12/2020|10.28|--|74.00M|--|2020-10-01|Oct 01, 2020|09/2020|--|--|--|--|2020-07-10|Jul 10, 2020|06/2020|2.2|--|68.30M|--|2020-04-01|Apr 01, 2020|03/2020|--|--|--|--|2020-01-15|Jan 15, 2020|12/2019|3.05|--|55.76M|-- 2021-12-04 10:37:22|03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||EUR|Materials|Chemicals|France|FR0010313833|20600|Arkema SA Stock Price Today AKE Live Ticker - Investing.com|8.81B|8810000000|119.00|193,105|25.87%|87.64-126.45|118.45-120.45|118.2|74046091|1.18|7.58|9B|9000000000|15.71|2.50|2.10%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|3.41|2.82|2.4B|2.29B|2021-07-29|Jul 29, 2021|06/2021|3.5|2.36|2.4B|2.26B|2021-05-06|May 06, 2021|03/2021|2.07|1.7|2.23B|2.23B|2021-02-25|Feb 25, 2021|12/2020|1.2|1.01|1.99B|1.87B|2020-11-05|Nov 05, 2020|09/2020|1.42|1.45|1.91B|1.89B|2020-07-30|Jul 30, 2020|06/2020|1.18|0.94|1.9B|1.84B|2020-05-06|May 06, 2020|03/2020|1.3|1.28|2.09B|2.13B|2020-02-27|Feb 27, 2020|12/2019|1.33|1.43|2.05B|2.19B 2021-12-04 10:37:25|03465|17662|/equities/medea|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0012185536|52|Artea SA Stock Price Today ARTE Live Ticker - Investing.com|111.92M|111920000|23.60|790|103.45%|10-25|23.4-24|24.2|4742505|0.41|14.96|80.23M|80230000|1.58|0.30|1.27%|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|06/2021|0.29|--|57.94M|--|2021-05-25|May 25, 2021|12/2020|1.29|--|22.29M|--|2020-09-30|Sep 30, 2020|06/2020|0.08|--|11.27M|--|2020-02-28|Feb 28, 2020|12/2019|1.56|--|11.53M|--|2019-10-01|Oct 01, 2019|06/2019|0.26|--|13.84M|--|2019-05-01|May 01, 2019|12/2018|0.28|--|17.39M|--|2018-09-27|Sep 27, 2018|06/2018|1.41|--|55.68M|--|2018-05-01|May 01, 2018|12/2017|0.39|--|15.69M|-- 2021-12-04 10:37:28|03466|32437|/equities/artprice.com-sa|CACALL||EUR|Communication Services|Interactive Media & Services|France|FR0000074783|50|Artmarket.com SA Stock Price Today PRC Live Ticker - Investing.com|89.26M|89260000|13.42|175,105|72.49%|4.91-23|13.1-14.98|14.2|6651515|0.45|86.83|8.13M|8130000|0.15|N/A|N/A|-|1970-01-01||||||||||11|2021-09-27|Sep 27, 2021|06/2021|0.08|--|3.82M|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|4.31M|--|2020-09-30|Sep 30, 2020|06/2020|0.04|--|3.49M|--|2020-04-27|Apr 27, 2020|12/2019|0.11|--|4.65M|--|2019-08-09|Aug 09, 2019|06/2019|0.03|--|1.50M|--|2019-04-16|Apr 16, 2019|12/2018|0.1|--|4.28M|--|2018-09-13|Sep 13, 2018|06/2018|0.05|--|3.85M|--|2018-04-19|Apr 19, 2018|12/2017|0.07|--|3.97M|-- 2021-12-04 10:37:30|03467|17792|/equities/ind-financ-artois|CACALL||EUR|Information Technology|Technology Hardware, Storage & Peripherals|France|FR0000076952|689|Artois Nom. Stock Price Today ARTO Live Ticker - Investing.com|1.48B|1480000000|5,550.0|6|46.05%|3,800-6,400|5,550-5,550|5,650|266200|0.59|40.43|124.42M|124420000|137.27|34.00|0.61%|-|1970-01-01||||||||||10|2021-09-30|Sep 30, 2021|06/2021|68.7|--|53.82M|--|2021-04-28|Apr 28, 2021|12/2020|68.56|--|70.60M|--|2020-09-30|Sep 30, 2020|06/2020|94.11|--|57.99M|--|2020-04-30|Apr 30, 2020|12/2019|-0.77|--|83.89M|--|2019-10-01|Oct 01, 2019|06/2019|47.79|--|71.29M|--|2019-04-29|Apr 29, 2019|12/2018|-3.69|--|84.74M|--|2018-09-26|Sep 26, 2018|06/2018|54.11|--|78.25M|--|2018-04-27|Apr 27, 2018|12/2017|606.99|--|84.41M|-- 2021-12-04 10:37:33|03468|978752|/equities/asit-biotech-sa|CACALL||EUR|Healthcare|Biotechnology|Belgium|BE0974289218|0|Asit Biotech SA Stock Price Today ASIT Live Ticker - Investing.com|5.45M|5450000|0.2490|68,971|1.22%|0.1945-0.65|0.23-0.268|0.23|21892592|0.97|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||9|2021-09-30|Sep 30, 2021|06/2021|-0.01|--|--|--|2021-05-03|May 03, 2021|12/2020|-0|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.06|--|--|--|2020-05-08|May 08, 2020|12/2019|-0.37|--|--|--|2020-02-04|Feb 04, 2020|06/2019|-0.4|--|--|--|2019-04-02|Apr 02, 2019|12/2018|-0.91|--|--|--|2018-09-19|Sep 19, 2018|06/2018|-0.34|--|--|--|2018-04-18|Apr 18, 2018|12/2017|-0.4|--|--|-- 2021-12-04 10:37:37|03469|7111|/equities/assytem|CACALL||EUR|Industrials|Professional Services|France|FR0000074148|0|Assystem SA Stock Price Today ASY Live Ticker - Investing.com|558.86M|558860000|37.80|7,640|51.81%|24.5-37.8|36.5-37.8|36.9|14784568|1.08|-|495.6M|495600000|-0.73|1.00|2.65%|Mar 15, 2022|2022-03-15||||||||||24|2021-10-28|Oct 28, 2021|09/2021|--|--|128.2M|--|2021-09-15|Sep 15, 2021|06/2021|0.74|--|253.4M|125.5M|2021-05-04|May 04, 2021|03/2021|--|--|127.9M|128.00M|2021-03-16|Mar 16, 2021|12/2020|-1.47|--|127M|127M|2020-10-27|Oct 27, 2020|09/2020|--|--|115.2M|117.2M|2020-09-23|Sep 23, 2020|06/2020|0.01|--|96.1M|96.1M|2020-04-30|Apr 30, 2020|03/2020|--|--|122.95M|123M|2020-03-09|Mar 09, 2020|12/2019|0.87|--|134.5M|134.5M 2021-12-04 10:37:40|03470|13160|/equities/atari|CACALL||EUR|Communication Services|Entertainment|France|FR0010478248|0|Atari Stock Price Today ATAR Live Ticker - Investing.com|121.45M|121450000|0.4030|2,860,373|6.61%|0.3-0.963|0.4-0.419|0.41|301365594|0.73|-|18.9M|18900000|-0.04|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||17|2021-08-13|Aug 13, 2021|03/2021|-0.01|--|13.60M|--|2021-08-09|Aug 09, 2021|06/2021|--|--|--|--|2021-02-15|Feb 15, 2021|09/2020|-0.01|--|7.80M|--|2021-02-12|Feb 12, 2021|12/2020|--|--|--|--|2020-08-13|Aug 13, 2020|03/2020|0.01|--|13.30M|22.00M|2020-08-10|Aug 10, 2020|06/2020|--|--|--|--|2020-02-07|Feb 07, 2020|12/2019|--|--|--|--|2019-12-19|Dec 19, 2019|09/2019|--|--|10.70M|-- 2021-12-04 10:37:44|03471|943371|/equities/ateme|CACALL||EUR|Information Technology|Communications Equipment|France|FR0011992700|0|Ateme Stock Price Today ATEME Live Ticker - Investing.com|134.74M|134740000|12.04|6,550|-28.33%|11.04-19.16|12.04-12.52|12.52|11191137|0.38|-|74.14M|74140000|-0.18|N/A|N/A|-|1970-01-01||||||||||20|2021-11-05|Nov 05, 2021|09/2021|--|--|23.2M|20.3M|2021-09-28|Sep 28, 2021|06/2021|-0.39|--|16.9M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|15.5M|15.5M|2021-03-25|Mar 25, 2021|12/2020|0.22|--|27.6M|27.6M|2020-11-05|Nov 05, 2020|09/2020|--|--|14.1M|--|2020-09-24|Sep 24, 2020|06/2020|-0.25|--|29.04M|--|2020-05-06|May 06, 2020|03/2020|--|--|12.4M|--|2020-03-26|Mar 26, 2020|12/2019|0.36|--|36.24M|-- 2021-12-04 10:37:47|03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||EUR|Information Technology|IT Services|France|FR0000051732|104808|Atos Stock Price Today ATOS Live Ticker - Investing.com|4.06B|4060000000|36.66|892,773|-50.75%|36.4-77.94|36.47-37.74|37.45|110665706|1.11|43.32|10.98B|10980000000|0.85|0.90|2.45%|Feb 28, 2022|2022-02-28||||||||||27|2021-10-20|Oct 20, 2021|09/2021|--|--|2.67B|2.68B|2021-08-25|Aug 25, 2021|06/2021|-1.18|2.10|2.83B|2.8B|2021-04-20|Apr 20, 2021|03/2021|--|--|2.69B|2.84B|2021-02-18|Feb 18, 2021|12/2020|2.02|3.99|3.05B|3,024M|2020-10-21|Oct 21, 2020|09/2020|--|--|2.64B|2.67B|2020-07-27|Jul 27, 2020|06/2020|3.02|4.54|2.79B|4,195M|2020-04-22|Apr 22, 2020|03/2020|--|3.38|2.83B|2,938M|2020-02-19|Feb 19, 2020|12/2019|2.14|4.96|3.07B|3.06B 2021-12-04 10:37:51|03473|17690|/equities/aubay|CACALL||EUR|Information Technology|IT Services|France|FR0000063737|6888|Aubay Stock Price Today AUBT Live Ticker - Investing.com|687.14M|687140000|52.00|8,045|55.22%|33-57.5|51.9-53.9|52.7|13214139|1.06|22.71|444.69M|444690000|2.29|0.67|1.25%|-|1970-01-01||||||||||22|2021-10-20|Oct 20, 2021|09/2021|--|--|111.6M|--|2021-09-15|Sep 15, 2021|06/2021|1.17|--|111.6M|117.1M|2021-04-21|Apr 21, 2021|03/2021|--|--|115.9M|--|2021-03-24|Mar 24, 2021|12/2020|1.12|--|211.6M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|99.8M|99.8M|2020-09-16|Sep 16, 2020|06/2020|0.85|--|214.8M|103.4M|2020-04-22|Apr 22, 2020|03/2020|--|--|111.4M|--|2020-01-29|Jan 29, 2020|12/2019|1.13|--|110.4M|-- 2021-12-04 10:37:54|03474|17691|/equities/augros-cosm-pack|CACALL||EUR|Materials|Containers & Packaging|France|FR0000061780|157|Augros Stock Price Today AUCP Live Ticker - Investing.com|6.65M|6650000|4.70|385|-2.08%|4.18-5.7|4.7-4.7|4.8|1415538|1.38|12.73|14.9M|14900000|0.37|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|7.72M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.23|--|7.18M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|-0.7|--|7.17M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.17|--|8.35M|-- 2021-12-04 10:37:57|03475|17692|/equities/aurea|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0000039232|528|Aurea Stock Price Today AUER Live Ticker - Investing.com|74.97M|74970000|7.90|3,061|54.9%|5.06-9.34|7.9-8.18|7.66|9490124|0.81|39.48|182.82M|182820000|0.2|0.10|1.27%|-|1970-01-01||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|0.47|--|110.9M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-21|Apr 21, 2021|12/2020|-0.27|--|71.93M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|29.8M|--|2020-09-29|Sep 29, 2020|06/2020|-0.22|--|27.5M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-04-27|Apr 27, 2020|12/2019|-0.22|--|81.95M|-- 2021-12-04 10:38:01|03476|17693|/equities/aures-technologie|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0013183589|333|Aures Stock Price Today AURS Live Ticker - Investing.com|77.8M|77800000|19.80|3,897|-1.98%|18.6-31.3|19.8-20.6|20.5|3929119|0.83|15.99|95.63M|95630000|1.24|N/A|N/A|-|1970-01-01||||||||||17|2021-10-28|Oct 28, 2021|09/2021|--|--|25M|27.5M|2021-09-29|Sep 29, 2021|06/2021|0.58|--|26.3M|--|2021-05-11|May 11, 2021|03/2021|--|--|25.1M|--|2021-04-29|Apr 29, 2021|12/2020|0.66|--|23.8M|32.7M|2020-10-22|Oct 22, 2020|09/2020|--|--|22.2M|22.2M|2020-09-29|Sep 29, 2020|06/2020|0.11|--|16.1M|11.4M|2020-07-01|Jul 01, 2020|12/2019|0.26|--|30.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|26.6M|26.6M 2021-12-04 10:38:06|03477|7129|/equities/avenir-telecom|CACALL||EUR|Consumer Discretionary|Specialty Retail|France|FR0013529815|143|Avenir Telecom Stock Price Today AVOM Live Ticker - Investing.com|4.41M|4410000|0.0590|3,868,063|-90.78%|0.0557-0.665|0.0585-0.0617|0.0616|74757969|0.1|-|16.15M|16150000|-0.58|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-24|Jun 24, 2021|03/2021|-0.06|--|4.28M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|-0.52|--|11.87M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-07-31|Jul 31, 2020|03/2020|-0|--|16.46M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 10:38:09|03478|14167|/equities/axway-software|CACALL||EUR|Information Technology|Software|France|FR0011040500|1796|Axway Stock Price Today AXW Live Ticker - Investing.com|549.25M|549250000|25.80|6,800|9.79%|23.2-31.2|25.8-27.9|27.8|21288852|0.46|36.77|299.06M|299060000|0.7|0.40|1.55%|Feb 22, 2022|2022-02-22||||||||||20|2021-10-20|Oct 20, 2021|09/2021|--|--|69.8M|--|2021-07-27|Jul 27, 2021|06/2021|0.08|--|72.1M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|66.3M|--|2021-02-24|Feb 24, 2021|12/2020|0.69|--|160.6M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|72.8M|--|2020-07-27|Jul 27, 2020|06/2020|-0.28|--|136.6M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|64.4M|--|2020-02-19|Feb 19, 2020|12/2019|0.54|--|90.2M|-- 2021-12-04 10:38:12|03479|7615|/equities/bains-de-mer|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|MC0000031187|3126|Bains Mer Monaco Stock Price Today BAIN Live Ticker - Investing.com|1.7B|1700000000|69.40|886|11.94%|60.2-79.6|67.8-69.4|68.6|24516661|0.25|225.24|648.3M|648300000|0.31|N/A|N/A|-|1970-01-01||||||||||13|2021-11-30|Nov 30, 2021|09/2021|1.86|--|311.4M|--|2021-06-23|Jun 23, 2021|03/2021|-1.55|--|168.1M|--|2020-12-01|Dec 01, 2020|09/2020|-1.67|--|168.8M|--|2020-07-08|Jul 08, 2020|03/2020|-1.65|--|211.2M|--|2019-11-26|Nov 26, 2019|09/2019|2.71|--|408.6M|--|2019-07-11|Jul 11, 2019|03/2019|-1.68|--|186.5M|--|2018-11-23|Nov 23, 2018|09/2018|1.79|--|340.0M|--|2018-07-12|Jul 12, 2018|03/2018|-1.4|--|181.7M|-- 2021-12-04 10:38:15|03480|1011051|/equities/balyo-sa|CACALL||EUR|Industrials|Machinery|France|FR0013258399|145|Balyo SA Stock Price Today BALYO Live Ticker - Investing.com|33.51M|33510000|0.996|165,749|-37.2%|0.964-2.86|0.992-1.05|1.034|33641351|1.2|-|22.63M|22630000|-0.1|N/A|N/A|-|1970-01-01||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|5.78M|7.4M|2021-09-27|Sep 27, 2021|06/2021|-0.06|--|5.3M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|4.32M|--|2021-03-18|Mar 18, 2021|12/2020|-0.04|--|6.61M|6.61M|2020-10-29|Oct 29, 2020|09/2020|--|--|6.4M|--|2020-09-30|Sep 30, 2020|06/2020|-0.23|--|4.93M|2.7M|2020-04-20|Apr 20, 2020|03/2020|--|--|3.74M|--|2020-03-09|Mar 09, 2020|12/2019|-0.34|--|2.79M|3.54M 2021-12-04 10:38:18|03481|17699|/equities/barbara-bui|CACALL||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000062788|58|Barbara Bui Stock Price Today BBUI Live Ticker - Investing.com|5.28M|5280000|8.00|348|166.67%|3.08-15.6|8-8|8|659879|0.78|-|7.91M|7910000|-3.13|N/A|N/A|-|1970-01-01||||||||||12|2021-10-05|Oct 05, 2021|06/2021|-1.53|--|3.79M|--|2021-04-30|Apr 30, 2021|12/2020|-1.6|--|4.12M|--|2020-09-30|Sep 30, 2020|06/2020|-3.9|--|3.19M|--|2020-06-30|Jun 30, 2020|12/2019|2.03|--|5.61M|--|2019-12-04|Dec 04, 2019|06/2019|-3.3|--|5.71M|--|2019-05-10|May 10, 2019|12/2018|0.18|--|7.43M|--|2018-10-02|Oct 02, 2018|06/2018|3.77|--|6.51M|--|2018-05-15|May 15, 2018|12/2017|-0.7|--|7.33M|-- 2021-12-04 10:38:21|03482|17656|/equities/les-nouveaux-constructeurs|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0004023208|797|Bassac Stock Price Today BASS Live Ticker - Investing.com|1.01B|1010000000|63.00|792|38.46%|43-78|62.8-64.2|63.4|16038396|0.84|8.96|1.07B|1070000000|7.03|2.50|3.97%|-|1970-01-01||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.66|--|480.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|4.37|--|588.4M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-09-18|Sep 18, 2020|06/2020|1.86|--|397.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-20|Mar 20, 2020|12/2019|3.63|--|541.4M|-- 2021-12-04 10:38:27|03483|17700|/equities/bastide-le-confort-medical|CACALL||EUR|Healthcare|Health Care Providers & Services|France|FR0000035370|3039|Bastide Le Confort Stock Price Today BATD Live Ticker - Investing.com|298.89M|298890000|40.95|6,046|-12.78%|40.1-59.1|40.3-40.95|40.6|7298809|0.57|22.40|555.75M|555750000|1.83|0.27|0.66%|Mar 22, 2022|2022-03-22||||||||||23|2021-11-30|Nov 30, 2021|09/2021|--|--|--|88.00M|2021-10-13|Oct 13, 2021|06/2021|1.05|--|111.5M|112.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|111.7M|111.7M|2021-03-08|Mar 08, 2021|12/2020|0.78|--|115.8M|115.9M|2020-11-12|Nov 12, 2020|09/2020|--|--|105.4M|105.4M|2020-10-07|Oct 07, 2020|06/2020|0.74|--|112.45M|89.4M|2020-06-03|Jun 03, 2020|03/2020|--|--|90.3M|90.3M|2020-03-09|Mar 09, 2020|12/2019|0.84|--|91.26M|91.3M 2021-12-04 10:38:32|03484|1173833|/equities/believe|CACALL||EUR|Communication Services|Entertainment|France|FR0014003FE9|1370|Believe SAS Stock Price Today BLV Live Ticker - Investing.com|1.69B|1690000000|17.66|54,517|-|13.24-20|17.5-17.97|17.64|95898108|-|-|505.68M|505680000|-0.32|N/A|N/A|-|1970-01-01||||||||||3|2021-09-15|Sep 15, 2021|06/2020|-0.21|--|195.9M|--|2021-09-15|Sep 15, 2021|06/2021|-0.25|--|260.2M|--|2021-05-07|May 07, 2021|12/2020|-0.07|--|245.5M|--||||| 2021-12-04 10:38:37|03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Leisure Products|France|FR0000035164|7528|Beneteau SA Stock Price Today CHBE Live Ticker - Investing.com|1.06B|1060000000|13.06|71,601|45.84%|8.81-15.02|13-13.42|13.08|81545742|0.88|-|658.77M|658770000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||25|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.57|--|372.3M|372.3M|2021-09-29|Sep 29, 2021|02/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|286.5M|--|2021-02-03|Feb 03, 2021|11/2020|0.57|--|658.8M|--|2020-10-27|Oct 27, 2020|08/2020|--|--|380.5M|381.00M|2020-07-09|Jul 09, 2020|05/2020|--|--|--|--|2020-04-29|Apr 29, 2020|02/2020|-0.15|--|519.4M|506.00M 2021-12-04 10:38:40|03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|France|FR0000120966|11246|BIC Stock Price Today BICP Live Ticker - Investing.com|2.04B|2040000000|45.78|64,383|-8.37%|44-64.9|45.48-46.22|45.46|44580782|0.54|7.08|2.66B|2660000000|6.47|1.80|3.93%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.28|--|478.4M|446.75M|2021-07-28|Jul 28, 2021|06/2021|1.55|--|505.7M|436.85M|2021-05-24|May 24, 2021|03/2021|0.96|--|411M|366.6M|2021-02-17|Feb 17, 2021|12/2020|0.57|--|410.1M|425.6M|2020-12-29|Dec 29, 2020|09/2020|1.05|--|441.9M|490.8M|2020-07-29|Jul 29, 2020|06/2020|1.27|--|418.9M|471.07M|2020-05-04|May 04, 2020|03/2020|0.89|--|357M|421.00M|2020-02-12|Feb 12, 2020|12/2019|1.54|--|501.2M|534.8M 2021-12-04 10:38:45|03487|17702|/equities/bigben-interactive|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0000074072|830|Bigben Stock Price Today BGBN Live Ticker - Investing.com|268.4M|268400000|13.90|39,586|-24.86%|13.54-22.7|13.9-14.54|14.4|19309494|0.98|14.47|292.83M|292830000|0.96|0.30|2.16%|Jan 24, 2022|2022-01-24||||||||||22|2021-11-29|Nov 29, 2021|09/2021|--|--|67.3M|67.3M|2021-07-26|Jul 26, 2021|06/2021|--|--|56.7M|--|2021-05-31|May 31, 2021|03/2021|0.58|--|70M|69.85M|2021-01-25|Jan 25, 2021|12/2020|--|--|87.3M|94.00M|2020-11-30|Nov 30, 2020|09/2020|0.38|--|80.6M|80.6M|2020-07-27|Jul 27, 2020|06/2020|--|--|--|--|2020-05-25|May 25, 2020|03/2020|0.4|--|136.5M|56.00M|2020-01-20|Jan 20, 2020|12/2019|--|--|85.4M|90.1M 2021-12-04 10:38:52|03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Health Care Equipment & Supplies|France|FR0013280286|12800|Biomerieux SA Stock Price Today BIOX Live Ticker - Investing.com|13.89B|13890000000|117.40|132,955|-0.76%|88.86-133.2|116.3-119.2|118.25|118336120|-0.3|27.43|3.22B|3220000000|4.28|0.62|0.53%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|877.4M|749.9M|2021-09-01|Sep 01, 2021|06/2021|2.33|2.09|729.6M|737.33M|2021-04-27|Apr 27, 2021|03/2021|--|1.00|844.6M|845.35M|2021-02-24|Feb 24, 2021|12/2020|3.41|1.74|852.6M|856M|2020-10-22|Oct 22, 2020|09/2020|--|--|789.4M|724.15M|2020-09-02|Sep 02, 2020|06/2020|1.46|1.41|707.4M|707M|2020-04-16|Apr 16, 2020|03/2020|--|--|768.8M|685.5M|2020-02-26|Feb 26, 2020|12/2019|1.12|1.70|746.8M|729.6M 2021-12-04 10:38:55|03489|17704|/equities/bleecker|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000062150|0|Bleecker Stock Price Today BLEE Live Ticker - Investing.com|152.96M|152960000|136.00|38|-5.56%|127-159|134-136|135|1124686|-|5.10|21.75M|21750000|26.69|N/A|N/A|-|1970-01-01||||||||||9|2021-05-21|May 21, 2021|02/2021|-3.18|--|10.70M|--|2020-12-17|Dec 17, 2020|08/2020|29.87|--|11.05M|--|2020-06-26|Jun 26, 2020|02/2020|-1.56|--|11.70M|--|2019-12-19|Dec 19, 2019|08/2019|72.15|--|10.72M|--|2019-05-24|May 24, 2019|02/2019|-6.11|--|10.31M|--|2018-12-20|Dec 20, 2018|08/2018|60.35|--|11.82M|--|2018-05-25|May 25, 2018|02/2018|-1.02|--|13.09M|--|2017-12-22|Dec 22, 2017|08/2017|14.55|--|13.27M|-- 2021-12-04 10:38:58|03490|7031|/equities/boiron|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0000061129|3227|Boiron SA Stock Price Today BOIR Live Ticker - Investing.com|628.92M|628920000|35.90|5,555|-4.27%|33.7-44.45|35.5-37|36.6|17518564|0.6|35.57|449.88M|449880000|1.01|0.95|2.65%|Mar 16, 2022|2022-03-16||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|117.8M|118.9M|2021-09-08|Sep 08, 2021|06/2021|-0.54|--|98.8M|98.55M|2021-04-22|Apr 22, 2021|03/2021|--|--|91.2M|129.55M|2021-03-10|Mar 10, 2021|12/2020|1.55|--|143.35M|143.37M|2020-12-02|Dec 02, 2020|09/2020|--|--|116.6M|116.6M|2020-09-09|Sep 09, 2020|06/2020|-0.06|--|97M|97M|2020-04-23|Apr 23, 2020|03/2020|--|--|156.6M|135.4M|2020-03-11|Mar 11, 2020|12/2019|2.34|--|157.3M|158.00M 2021-12-04 10:39:03|03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||EUR|Communication Services|Entertainment|France|FR0000039299|0|Bollore SA Stock Price Today BOLL Live Ticker - Investing.com|13.58B|13580000000|4.63|1,174,340|43.25%|3.19-5.42|4.59-4.71|4.67|2932124036|0.65|28.86|25.28B|25280000000|0.16|0.06|1.21%|Mar 02, 2022|2022-03-02||||||||||25|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|6.68B|--|2021-04-21|Apr 21, 2021|03/2021|--|--|6.1B|--|2021-03-04|Mar 04, 2021|12/2020|0.09|--|6.58B|--|2020-10-20|Oct 20, 2020|09/2020|--|--|5.92B|--|2020-07-31|Jul 31, 2020|06/2020|0.06|--|5.65B|--|2020-04-20|Apr 20, 2020|03/2020|--|--|5.97B|5.94B|2020-03-12|Mar 12, 2020|12/2019|0.03|--|6.9B|6.9B 2021-12-04 10:39:06|03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|France|FR0000063935|10956|Bonduelle SAS Stock Price Today BOND Live Ticker - Investing.com|653.95M|653950000|20.35|11,900|1.24%|18.8-24.2|19.98-20.4|20.15|32135282|0.64|11.65|2.78B|2780000000|1.75|0.45|2.00%|Mar 04, 2022|2022-03-04||||||||||24|2021-11-04|Nov 04, 2021|09/2021|--|--|672.75M|687.4M|2021-09-27|Sep 27, 2021|06/2021|0.77|--|662.55M|1,374M|2021-05-03|May 03, 2021|03/2021|--|--|674.6M|738.95M|2021-02-26|Feb 26, 2021|12/2020|0.98|--|1.44B|1,442M|2020-11-05|Nov 05, 2020|09/2020|--|--|680.5M|680.6M|2020-09-28|Sep 28, 2020|06/2020|0.78|--|651.35M|695.5M|2020-07-09|Jul 09, 2020|06/2019|1.17|--|694.9M|1,410M|2020-05-04|May 04, 2020|03/2020|--|--|761.2M|703.2M 2021-12-04 10:39:09|03493|945125|/equities/bone-therapeutics-sa|CACALL||EUR|Healthcare|Biotechnology|Belgium|BE0974280126|30|Bone Therapeutics SA Stock Price Today BOTHE Live Ticker - Investing.com|12.69M|12690000|0.77|94,106|-75.08%|0.73-3.15|0.73-0.83|0.92|16478168|0.24|-|1M|1000000|-0.86|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||11|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.37|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.49|--|1.00M|--|2020-08-26|Aug 26, 2020|06/2020|-0.88|--|1.00M|--|2020-03-11|Mar 11, 2020|12/2019|-0.46|--|1.00M|--|2019-08-30|Aug 30, 2019|06/2019|-0.64|--|1.00M|--|2019-03-01|Mar 01, 2019|12/2018|-0.72|--|1.00M|--|2018-08-30|Aug 30, 2018|06/2018|-1.17|--|1.00M|-- 2021-12-04 10:39:11|03494|1153014|/equities/boostheat|CACALL||EUR|Industrials|Machinery|France|FR0011814938|45|Boostheat Stock Price Today ALBOO Live Ticker - Investing.com|6.19M|6190000|0.68|68,922|-77.18%|0.65-4.04|0.68-0.75|0.74|9102312|-|-|360K|360000|-2.49|N/A|N/A|-|1970-01-01||||||||||6|2021-09-27|Sep 27, 2021|06/2021|-0.98|--|38.00K|--|2021-04-30|Apr 30, 2021|12/2020|-1.51|--|323.0K|--|2020-09-17|Sep 17, 2020|06/2020|-0.62|--|40.00K|--|2020-04-30|Apr 30, 2020|12/2019|-1.83|--|465.0K|--|2019-10-08|Oct 08, 2019|06/2018|-0.57|--|25.00K|--|2019-10-08|Oct 08, 2019|06/2019|-0.89|--|25.00K|--|| 2021-12-04 10:39:16|03495|17638|/equities/bourse-direct|CACALL||EUR|Financial|Capital Markets|France|FR0000074254|0|Bourse Direct Stock Price Today BDRP Live Ticker - Investing.com|142.1M|142100000|2.560|5,517|0%|2.32-3.88|2.55-2.58|2.51|55506388|0.96|21.42|45.6M|45600000|0.12|0.05|1.95%|Mar 02, 2022|2022-03-02||||||||||18|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-16|Jul 16, 2021|06/2021|0.08|--|24.39M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.04|--|21.21M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-24|Jul 24, 2020|06/2020|0.07|--|23.64M|--|2020-04-06|Apr 06, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.02|--|16.16M|-- 2021-12-04 10:39:19|03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||EUR|Industrials|Professional Services|France|FR0006174348|74930|Bureau Veritas SA Stock Price Today BVI Live Ticker - Investing.com|12.73B|12730000000|28.18|724,497|26.77%|21.27-30.3|27.1-28.29|28.61|451830537|0.97|35.99|4.82B|4820000000|0.78|0.36|1.28%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|1.25B|1.23B|2021-07-27|Jul 27, 2021|06/2021|0.43|0.43|1.26B|1.21B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.15B|1.09B|2021-02-25|Feb 25, 2021|12/2020|0.36|0.48|1.25B|1.26B|2020-10-22|Oct 22, 2020|09/2020|--|--|1.15B|1.15B|2020-07-27|Jul 27, 2020|06/2020|-0.08|0.28|1.06B|991.05M|2020-04-23|Apr 23, 2020|03/2020|--|--|1.14B|1.11B|2020-02-27|Feb 27, 2020|12/2019|0.84|0.55|1.35B|1.35B 2021-12-04 10:39:22|03497|17707|/equities/burelle|CACALL||EUR|Consumer Discretionary|Auto Components|France|FR0000061137|0|Burelle Stock Price Today BULY Live Ticker - Investing.com|1.1B|1100000000|630.00|96|-21.84%|624-964|624-660|648|1753031|1.72|5.08|7.91B|7910000000|124.02|15.00|2.38%|-|1970-01-01||||||||||17|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|48.39|--|3.79B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|75.63|--|4.12B|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-141.7|--|2.97B|--|2020-04-25|Apr 25, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|37.96|--|4.23B|-- 2021-12-04 10:39:25|03498|17708|/equities/ca-toulouse-31-cci|CACALL||EUR|Financial|Banks|France|FR0000045544|1431|Ca Toulouse 31 CCI Stock Price Today CAT31 Live Ticker - Investing.com|374.12M|374120000|81.50|288|-16.84%|76.1-105.5|80-82|81.99|4590386|0.46|5.64|392.72M|392720000|14.45|3.30|4.05%|-|1970-01-01||||||||||10|2021-09-10|Sep 10, 2021|06/2021|7.8|--|201.4M|--|2021-04-02|Apr 02, 2021|12/2020|6.65|--|191.3M|--|2020-09-14|Sep 14, 2020|06/2020|1.09|--|177.8M|--|2020-04-23|Apr 23, 2020|12/2019|5.03|--|198.9M|--|2019-09-27|Sep 27, 2019|06/2019|9.13|--|210.7M|--|2019-04-18|Apr 18, 2019|12/2018|3.5|--|181.4M|--|2018-09-24|Sep 24, 2018|06/2018|7.61|--|198.9M|--|2018-04-17|Apr 17, 2018|12/2017|4.71|--|183.4M|-- 2021-12-04 10:39:28|03499|17709|/equities/cafom|CACALL||EUR|Consumer Discretionary|Specialty Retail|France|FR0010151589|894|Cafom Stock Price Today CAFO Live Ticker - Investing.com|130.81M|130810000|14.10|2,202|104.35%|5.9-16.1|14.1-14.65|14.7|9277116|0.85|4.17|370.78M|370780000|3.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|6.36|--|207.1M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|1.28|--|163.7M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-0.04|--|153.0M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 10:39:31|03500|943236|/equities/crcam-touraine|CACALL||EUR|Financial|Banks|France|FR0000045304|1525|Caisse Reg Cred Agric Mut Tourain Poitou Stock Price Today CRTO Live Ticker - Investing.com|493.79M|493790000|78.20|243|-17.25%|76.04-105.5|76.05-78.5|77.99|6314435|0.67|5.73|440.64M|440640000|13.66|2.92|3.73%|-|1970-01-01||||||||||9|2021-08-27|Aug 27, 2021|06/2021|8.49|--|232.8M|--|2021-03-29|Mar 29, 2021|12/2020|5.17|--|207.8M|--|2020-08-31|Aug 31, 2020|06/2020|3.55|--|205.9M|--|2020-03-27|Mar 27, 2020|12/2019|5.6|--|224.6M|--|2019-12-24|Dec 24, 2019|06/2019|9.4|--|246.2M|--|2019-04-01|Apr 01, 2019|12/2018|5.81|--|212.7M|--|2018-08-08|Aug 08, 2018|06/2018|9.44|--|240.5M|--|2018-04-03|Apr 03, 2018|12/2017|4.34|--|222.4M|-- 2021-12-04 10:39:34|03501|40300|/equities/crcam-nord-de-france|CACALL||EUR|Financial|Banks|France|FR0000185514|3009|CRCAM Nord Stock Price Today CADNi Live Ticker - Investing.com|1.17B|1170000000|20.23|3,430|-4.24%|18.8-23.9|20.23-20.5|20.23|57909553|1|7.23|956.05M|956050000|2.8|1.05|5.19%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.52|--|491.7M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|1.28|--|464.4M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-24|Jul 24, 2020|06/2020|0.46|--|441.1M|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|1.02|--|468.7M|-- 2021-12-04 10:39:38|03502|40303|/equities/crcam-atlantique-vendee|CACALL||EUR|Financial|Banks|France|FR0000185506|2093|CRCAM Atlantique Stock Price Today CALCi Live Ticker - Investing.com|659.91M|659910000|89.30|403|-26.8%|86.6-122.74|88.5-89.5|88.91|7389864|0.54|6.86|698.99M|698990000|13.02|3.12|3.49%|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|8.77|--|361.1M|--|2021-04-01|Apr 01, 2021|12/2020|4.24|--|337.9M|--|2020-08-28|Aug 28, 2020|06/2020|2.87|--|320.9M|--|2020-04-21|Apr 21, 2020|12/2019|5.84|--|351.9M|--|2019-08-30|Aug 30, 2019|06/2019|9.38|--|363.0M|--|2019-03-18|Mar 18, 2019|12/2018|7.32|--|336.3M|--|2018-08-30|Aug 30, 2018|06/2018|9.31|--|357.0M|--|2018-04-04|Apr 04, 2018|12/2017|4.71|--|368.3M|-- 2021-12-04 10:39:42|03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||EUR|Financial|Banks|France|FR0010483768|2399|CRCAM Brie Picardie 2 Stock Price Today CRBP2 Live Ticker - Investing.com|1.2B|1200000000|22.16|5,238|0.73%|18.85-23.8|22-22.2|22.11|54276038|0.88|5.89|976.37M|976370000|3.76|0.79|3.57%|-|1970-01-01||||||||||9|2021-09-13|Sep 13, 2021|06/2021|2.32|--|515.2M|--|2021-03-30|Mar 30, 2021|12/2020|1.44|--|461.1M|--|2020-08-06|Aug 06, 2020|06/2020|0.92|--|432.5M|--|2020-04-22|Apr 22, 2020|12/2019|1.15|--|455.6M|--|2019-08-05|Aug 05, 2019|06/2019|2.19|--|494.7M|--|2019-03-26|Mar 26, 2019|12/2018|1.49|--|458.4M|--|2018-08-03|Aug 03, 2018|06/2018|2.02|--|470.7M|--|2018-03-30|Mar 30, 2018|12/2017|1.39|--|440.3M|-- 2021-12-04 10:39:45|03504|943230|/equities/crcam-norm.sei|CACALL||EUR|Financial|Banks|France|FR0000044364|1966|Caisse Regionale de Credit Agricole Mutuel de Normandie Seine SC Stock Price Today CCNP Live Ticker - Investing.com|553.7M|553700000|91.50|285|-17.92%|89.51-117|90.05-91.5|90.02|6051385|0.86|5.42|551.67M|551670000|16.88|3.58|3.91%|-|1970-01-01||||||||||9|2021-08-06|Aug 06, 2021|06/2021|10.21|--|291.7M|--|2021-03-04|Mar 04, 2021|12/2020|6.67|--|259.9M|--|2020-09-14|Sep 14, 2020|06/2020|2.84|--|236.7M|--|2020-06-12|Jun 12, 2020|12/2019|5.75|--|248.0M|--|2019-08-02|Aug 02, 2019|06/2019|8.45|--|274.4M|--|2019-03-12|Mar 12, 2019|12/2018|6.01|--|252.8M|--|2018-08-06|Aug 06, 2018|06/2018|8.6|--|266.1M|--|2018-03-05|Mar 05, 2018|12/2017|5.6|--|247.2M|-- 2021-12-04 10:39:48|03505|943238|/equities/crcam-paris-et|CACALL||EUR|Financial|Banks|France|FR0000045528|3879|Caisse regionale de Credit Agricole Mutuel de Paris et d Ile de France Stock Price Today CAIF Live Ticker - Investing.com|2.27B|2270000000|81.10|1,099|10.76%|66.68-86.67|80.5-82.97|80.61|28004343|0.53|7.86|1.54B|1540000000|10.31|2.60|3.21%|-|1970-01-01||||||||||10|2021-08-24|Aug 24, 2021|06/2021|5.68|--|799.8M|--|2021-04-27|Apr 27, 2021|12/2020|4.63|--|738.1M|--|2020-08-24|Aug 24, 2020|06/2020|2.93|--|732.9M|--|2020-04-17|Apr 17, 2020|12/2019|5.11|--|763.4M|--|2019-08-02|Aug 02, 2019|06/2019|5.38|--|804.3M|--|2019-04-16|Apr 16, 2019|12/2018|4.08|--|768.9M|--|2018-08-02|Aug 02, 2018|06/2018|5.82|--|772.4M|--|2018-04-11|Apr 11, 2018|12/2017|3.54|--|732.3M|-- 2021-12-04 10:39:52|03506|40311|/equities/crcam-du-languedoc|CACALL||EUR|Financial|Banks|France|FR0010461053|2700|CRCAM Langued Stock Price Today CRLA Live Ticker - Investing.com|1.11B|1110000000|56.00|496|-11.81%|51.5-72.99|55.05-56|55.05|19772944|0.77|5.26|938.12M|938120000|10.64|2.55|4.55%|-|1970-01-01||||||||||9|2021-08-06|Aug 06, 2021|06/2021|5.53|--|486.9M|--|2021-03-12|Mar 12, 2021|12/2020|5.11|--|451.4M|--|2020-08-12|Aug 12, 2020|12/2019|3.85|--|474.0M|--|2020-08-07|Aug 07, 2020|06/2020|1.75|--|428.0M|--|2019-08-09|Aug 09, 2019|06/2019|5.54|--|496.0M|--|2019-03-15|Mar 15, 2019|12/2018|3.49|--|460.5M|--|2018-08-10|Aug 10, 2018|06/2018|5.32|--|496.9M|--|2018-03-12|Mar 12, 2018|12/2017|5.05|--|480.9M|-- 2021-12-04 10:39:57|03507|943234|/equities/crcam-ille-vil|CACALL||EUR|Financial|Banks|France|FR0000045213|1344|Caisse Regionale de Credit Agricole Mutuel d’IlleetVilaine SC Stock Price Today CIV Live Ticker - Investing.com|426.63M|426630000|70.47|246|-20.36%|65-92.5|68.5-70.49|68.9|6054006|0.91|8.44|413.42M|413420000|8.35|1.88|2.67%|-|1970-01-01||||||||||9|2021-09-10|Sep 10, 2021|06/2021|4.65|--|215.3M|--|2021-03-26|Mar 26, 2021|12/2020|3.7|--|198.1M|--|2020-09-11|Sep 11, 2020|06/2020|-0.26|--|197.0M|--|2020-03-25|Mar 25, 2020|12/2019|3.21|--|198.9M|--|2019-09-13|Sep 13, 2019|06/2019|7.17|--|200.7M|--|2019-03-27|Mar 27, 2019|12/2018|2.91|--|194.5M|--|2018-09-14|Sep 14, 2018|06/2018|7.36|--|197.3M|--|2018-03-29|Mar 29, 2018|12/2017|3.85|--|208.0M|-- 2021-12-04 10:40:00|03508|943235|/equities/crcam-loire-ht|CACALL||EUR|Financial|Banks|France|FR0000045239|1265|Caisse Regionale de Credit Agricole Mutuel Loire HauteLoire Stock Price Today CRLO Live Ticker - Investing.com|527.59M|527590000|65.10|177|-18.63%|65-83|65.1-65.5|65.32|8104295|0.37|5.04|609.98M|609980000|12.92|2.70|4.15%|-|1970-01-01||||||||||12|2021-09-22|Sep 22, 2021|06/2021|6.81|--|303.5M|--|2021-03-12|Mar 12, 2021|12/2020|6.11|--|306.5M|--|2020-09-03|Sep 03, 2020|06/2020|2.49|--|277.0M|--|2020-04-06|Apr 06, 2020|12/2019|4.82|--|296.0M|--|2019-08-02|Aug 02, 2019|06/2019|6.52|--|313.8M|--|2019-03-20|Mar 20, 2019|12/2018|5.94|--|305.0M|--|2018-08-02|Aug 02, 2018|06/2018|6.34|--|314.5M|--|2018-03-12|Mar 12, 2018|12/2017|5.76|--|306.4M|-- 2021-12-04 10:40:03|03509|943237|/equities/crcam-sud-ra|CACALL||EUR|Financial|Banks|France|FR0000045346|2131|Caisse Regionale De Credit Agricole Mutuel Sud Rhone Alpes Stock Price Today CRSU Live Ticker - Investing.com|660.62M|660620000|145.20|152|-12.56%|134.5-180|145.14-145.2|145.12|4549704|0.56|7.00|669.52M|669520000|20.75|5.27|3.63%|-|1970-01-01||||||||||10|2021-09-06|Sep 06, 2021|06/2021|12.5|--|344.9M|--|2021-03-08|Mar 08, 2021|12/2020|8.25|--|324.6M|--|2020-12-09|Dec 09, 2020|06/2020|2.2|--|307.3M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-04-27|Apr 27, 2020|12/2019|8.15|--|327.5M|--|2019-12-03|Dec 03, 2019|06/2019|12.32|--|357.3M|--|2019-04-03|Apr 03, 2019|12/2018|11.06|--|323.7M|--|2018-08-08|Aug 08, 2018|06/2018|13.72|--|343.3M|-- 2021-12-04 10:40:08|03510|17720|/equities/cie-du-cambodge-n|CACALL||EUR|Industrials|Road & Rail|France|FR0000079659|0|Cambodge Nom. Stock Price Today CCAP Live Ticker - Investing.com|3.81B|3810000000|6,800.0|5|32.04%|5,100-7,250|6,800-6,800|6,850|559735|0.6|151.04|57.4M|57400000|45.02|180.00|2.65%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|5.18|--|27.70M|--|2021-04-28|Apr 28, 2021|12/2020|39.84|--|29.70M|--|2020-09-30|Sep 30, 2020|06/2020|-10|--|27.40M|--|2020-04-30|Apr 30, 2020|12/2019|1.07|--|31.90M|--|2019-09-30|Sep 30, 2019|06/2019|4.82|--|31.10M|--|2019-04-29|Apr 29, 2019|12/2018|-0.18|--|27.90M|--|2018-09-26|Sep 26, 2018|06/2018|9.29|--|31.30M|--|2018-04-27|Apr 27, 2018|12/2017|-302.11|--|26.50M|-- 2021-12-04 10:40:11|03511|17710|/equities/capelli|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0012969095|197|Capelli SA Stock Price Today CAPLI Live Ticker - Investing.com|51.74M|51740000|23.60|1,269|-30.18%|22.9-34.4|23.4-24|23.7|2192468|1.59|12.09|280.53M|280530000|1.95|0.76|3.21%|Mar 02, 2022|2022-03-02||||||||||17|2021-09-01|Sep 01, 2021|06/2021|--|--|67.7M|67.7M|2021-06-23|Jun 23, 2021|03/2021|1.01|--|151.6M|--|2021-02-03|Feb 03, 2021|12/2020|--|--|--|--|2020-12-16|Dec 16, 2020|09/2020|0.94|--|129.0M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-07-29|Jul 29, 2020|03/2020|-0.23|--|118.2M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-12-11|Dec 11, 2019|09/2019|0.26|--|83.43M|-- 2021-12-04 10:40:15|03512|17728|/equities/carrefour-pro-dev|CACALL||EUR|Services|Real Estate Operations|France|FR0010828137|194|Carmila SA Stock Price Today CARM Live Ticker - Investing.com|1.71B|1710000000|11.68|59,615|-5.81%|10.24-15.26|11.68-12.16|11.94|146183734|1.98|-|487.92M|487920000|-0.37|0.48|4.11%|Feb 16, 2022|2022-02-16||||||||||17|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.13|--|222.1M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|70.22M|--|2021-02-18|Feb 18, 2021|12/2020|-1.39|--|429.4M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.93|--|163.6M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|82.65M|--|2020-02-13|Feb 13, 2020|12/2019|0.59|--|259.9M|-- 2021-12-04 10:40:18|03513|17711|/equities/carpinienne-part|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000064156|0|Carpinienne Part. Stock Price Today CRPP Live Ticker - Investing.com|11.04M|11040000|34.60|22|-16.02%|22.6-39.2|34.6-34.6|29|319109|-|-|-|-|-1.32|N/A|N/A|-|1970-01-01||||||||||12|2021-07-23|Jul 23, 2021|06/2021|-0.69|--|--|--|2021-04-13|Apr 13, 2021|12/2020|-0.63|--|--|--|2020-07-24|Jul 24, 2020|06/2020|-0.71|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.96|--|--|--|2019-07-22|Jul 22, 2019|06/2019|2.74|--|--|--|2019-04-12|Apr 12, 2019|12/2018|-0.61|--|--|--|2018-07-20|Jul 20, 2018|06/2018|2.75|--|--|--|2018-04-13|Apr 13, 2018|12/2017|-0.62|--|--|-- 2021-12-04 10:40:21|03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food & Staples Retailing|France|FR0000125585|202955|Casino Guichard Perrachon SA Stock Price Today CASP Live Ticker - Investing.com|2.15B|2150000000|19.93|288,144|-20.79%|19.49-29.9|19.79-20.22|19.92|107941361|0.65|-|30.83B|30830000000|-0.77|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||22|2021-11-04|Nov 04, 2021|09/2021|--|--|7.55B|7.55B|2021-07-29|Jul 29, 2021|06/2021|-0.39|-1.84|14.70B|14,842M|2021-05-06|May 06, 2021|03/2021|--|--|-7.15B|--|2021-02-25|Feb 25, 2021|12/2020|-0.38|0.80|8.35B|8.08B|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|-3.44|0.14|7.85B|7.69B|2020-04-23|Apr 23, 2020|03/2020|--|--|8.29B|8.15B|2020-03-26|Mar 26, 2020|12/2019|-0.52|2.91|9.23B|9.23B 2021-12-04 10:40:25|03515|17640|/equities/cast-sa|CACALL||EUR|Information Technology|Software|France|FR0000072894|334|Cast Stock Price Today YAS Live Ticker - Investing.com|79.03M|79030000|4.500|5,395|26.76%|3.6-4.94|4.32-4.58|4.5|17562740|0.47|65.27|40.49M|40490000|0.07|N/A|N/A|-|1970-01-01||||||||||23|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|0.04|--|19.47M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-06|Apr 06, 2021|12/2020|0.03|--|21.02M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-14|Sep 14, 2020|06/2020|-0.03|--|19.98M|--|2020-05-04|May 04, 2020|03/2020|--|--|--|--|2020-04-06|Apr 06, 2020|12/2019|-0.02|--|13.8M|-- 2021-12-04 10:40:28|03516|17848|/equities/poncin-yachts|CACALL||EUR|Consumer Discretionary|Leisure Products|France|FR0010193052|298|Catana Group Stock Price Today CATGR Live Ticker - Investing.com|180.32M|180320000|5.88|124,214|113.82%|2.64-6.77|5.59-5.96|5.54|30667468|1.43|22.60|89.34M|89340000|0.26|N/A|N/A|Jan 17, 2022|2022-01-17||||||||||17|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-06-02|Jun 02, 2021|02/2021|0.16|--|48.52M|--|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-12-14|Dec 14, 2020|08/2020|0.1|--|40.82M|--|2020-07-15|Jul 15, 2020|05/2020|--|--|--|--|2020-06-03|Jun 03, 2020|02/2020|0.08|--|41.81M|--|2020-01-29|Jan 29, 2020|11/2019|--|--|--|--|2019-12-09|Dec 09, 2019|08/2019|0.23|--|44.61M|-- 2021-12-04 10:40:33|03517|40305|/equities/cbo-territoria-sa|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0010193979|100|CBO Territoria Stock Price Today CBOT Live Ticker - Investing.com|129.98M|129980000|3.63|22,129|0.83%|3.49-3.89|3.6-3.65|3.62|35807488|0.48|8.76|102.16M|102160000|0.41|0.23|6.34%|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|--|36.36M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.24|--|65.80M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|0.1|--|37.81M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.15|--|62.31M|-- 2021-12-04 10:40:36|03518|7728|/equities/cegedim|CACALL||EUR|Healthcare|Health Care Technology|France|FR0000053506|5524|Cegedim SA Stock Price Today CGDM Live Ticker - Investing.com|312.49M|312490000|22.65|10,156|-18.82%|22.5-29.8|22.65-23.8|23.05|13796338|0.99|14.25|511.9M|511900000|1.59|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|--|--|124.8M|122.3M|2021-09-16|Sep 16, 2021|06/2021|0.47|--|128.7M|127.53M|2021-04-27|Apr 27, 2021|03/2021|--|--|122.5M|7.00M|2021-03-18|Mar 18, 2021|12/2020|1.12|--|141.8M|140.43M|2020-10-28|Oct 28, 2020|09/2020|--|--|118.9M|--|2020-09-24|Sep 24, 2020|06/2020|-0.34|--|114.7M|114.7M|2020-04-27|Apr 27, 2020|03/2020|--|--|121.5M|9.00M|2020-03-20|Mar 20, 2020|12/2019|0.93|--|139.51M|139.51M 2021-12-04 10:40:40|03519|101936|/equities/cardio3-bio|CACALL||EUR|Healthcare|Biotechnology|Belgium|BE0974260896|89|Celyad SA Stock Price Today CYAD Live Ticker - Investing.com|73.07M|73070000|4.54|47,427|-39.63%|3.1-7.57|3.61-4.59|3.19|16093956|1.45|-|-|-|-1.06|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||23|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-1.09|-1.09|0.00|0.00|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-0.04|--|--|4M|2020-11-10|Nov 10, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-1.19|-0.32|5.00K|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|-0.95|-1.48|6.00K|-- 2021-12-04 10:40:42|03520|17716|/equities/cfi-cie-fonciere|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000037475|0|CFI Stock Price Today CFI Live Ticker - Investing.com|682.94K|682940|0.8000|225|-32.2%|0.79-1.15|0.8-0.8|0.86|853673|-0.59|-|-|-|-0.06|N/A|N/A|-|1970-01-01||||||||||10|2021-10-15|Oct 15, 2021|06/2021|-0.04|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.02|--|--|--|2020-07-23|Jul 23, 2020|06/2019|-0.04|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.04|--|--|--|2020-04-20|Apr 20, 2020|12/2019|-0.03|--|--|--|2019-05-01|May 01, 2019|12/2018|-0.06|--|--|--|2018-10-25|Oct 25, 2018|06/2018|-0.06|--|--|--|2018-04-23|Apr 23, 2018|12/2017|-0.1|--|--|-- 2021-12-04 10:40:46|03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment & Services|France|FR0013181864|3700|CGG SA Stock Price Today GEPH Live Ticker - Investing.com|438.37M|438370000|0.616|13,113,877|-30.3%|0.548-1.314|0.607-0.628|0.609|711637683|3.26|-|714.38M|714380000|-0.3|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||32|2021-11-03|Nov 03, 2021|09/2021|--|0.01|270M|281.49M|2021-07-28|Jul 28, 2021|06/2021|-0.06|-0.01|157M|235M|2021-05-12|May 12, 2021|03/2021|-0.05|-0.03|213M|213M|2021-03-05|Mar 05, 2021|12/2020|-0.05|-0.01|217M|259.00M|2020-11-05|Nov 05, 2020|09/2020|-0.10|-0.06|--|200.75M|2020-07-29|Jul 29, 2020|06/2020|-0.02|-0.03|--|223.18M|2020-05-12|May 12, 2020|03/2020|0.08|-0.02|--|271.25M|2019-11-06|Nov 06, 2019|09/2019|0.08|0.02|--|344.35M 2021-12-04 10:40:51|03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|France|FR0000130692|0|Chargeurs Stock Price Today CRIP Live Ticker - Investing.com|579.99M|579990000|24.20|46,912|40.86%|16.64-28.98|24.2-24.82|24.7|23966354|1.08|15.32|675.9M|675900000|1.58|1.52|6.28%|-|1970-01-01||||||||||18|2021-11-10|Nov 10, 2021|09/2021|--|--|172.9M|--|2021-09-09|Sep 09, 2021|06/2021|1.06|--|191.6M|--|2021-05-04|May 04, 2021|03/2021|--|--|180.8M|169.1M|2021-02-18|Feb 18, 2021|12/2020|0.52|--|133.8M|133.80M|2020-11-10|Nov 10, 2020|09/2020|--|--|169.7M|169.7M|2020-07-16|Jul 16, 2020|06/2020|0.92|--|7.13M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|157.5M|--|2020-03-05|Mar 05, 2020|12/2019|0.3|--|153.8M|153.7M 2021-12-04 10:40:53|03523|17806|/equities/la-chausseria|CACALL||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000060907|38|Chausseria Stock Price Today CHSS Live Ticker - Investing.com|2.2M|2200000|4.58|310|41.36%|1.6-10|4.58-4.58|4.18|480146|-|-|1.36M|1360000|-3.74|N/A|N/A|-|1970-01-01||||||||||8|2021-07-07|Jul 07, 2021|12/2020|-0.11|--|1.36M|--|2020-12-23|Dec 23, 2020|06/2020|-3.64|--|881.2K|--|2020-07-21|Jul 21, 2020|12/2019|0.1|--|2.26M|--|2019-12-23|Dec 23, 2019|06/2019|-0.08|--|1.78M|--|2019-04-23|Apr 23, 2019|12/2018|0.81|--|2.41M|--|2018-08-01|Aug 01, 2018|06/2018|-0.85|--|1.95M|--|2018-05-09|May 09, 2018|12/2017|0.24|--|2.56M|--|2017-08-28|Aug 28, 2017|06/2017|-0.45|--|1.89M|-- 2021-12-04 10:40:57|03524|6954|/equities/christian-dior|CACALL||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000130403|130313|Christian Dior SE Stock Price Today DIOR Live Ticker - Investing.com|119.88B|119880000000|664.50|5,202|51.71%|420.6-731.5|662-684|671|180410580|0.96|30.84|54.92B|54920000000|21.55|7.00|0.97%|Feb 01, 2022|2022-02-01||||||||||25|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|11.98|--|28.67B|--|2021-04-14|Apr 14, 2021|03/2021|--|--|13.96B|--|2021-01-25|Jan 25, 2021|12/2020|9.57|--|14.3B|--|2020-10-12|Oct 12, 2020|09/2020|--|--|--|--|2020-07-22|Jul 22, 2020|06/2020|1.12|--|18.39B|--|2020-04-16|Apr 16, 2020|03/2020|--|--|10.6B|10.6B|2020-01-28|Jan 28, 2020|12/2019|8.98|--|15.27B|-- 2021-12-04 10:41:02|03525|17718|/equities/cibox-inter-activ|CACALL||EUR|Information Technology|Technology Hardware, Storage & Peripherals|France|FR0000054322|19|Cibox Inter A Stock Price Today CIBP Live Ticker - Investing.com|10.18M|10180000|0.0948|268,248|-54.86%|0.0871-0.334|0.0936-0.099|0.0984|107379868|1.11|-|13.11M|13110000|0|N/A|N/A|-|1970-01-01||||||||||17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0|--|5.85M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|7.27M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|--|--|7.25M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|--|--|3.74M|-- 2021-12-04 10:41:05|03526|17653|/equities/indle-fin.-entrepr.|CACALL||EUR|Industrials|Construction & Engineering|France|FR0000066219|576|Cie Industrielle Financiere Entreprise SA Stock Price Today IFDE Live Ticker - Investing.com|54.98M|54980000|47.00|57|-4.47%|43.4-57.5|47-47|46|1169882|0.55|24.33|191.26M|191260000|1.93|0.60|1.28%|-|1970-01-01||||||||||11|2021-09-29|Sep 29, 2021|06/2021|0.44|--|92.28M|--|2021-06-23|Jun 23, 2021|12/2020|1.49|--|98.98M|--|2020-09-30|Sep 30, 2020|06/2020|-1.98|--|70.90M|--|2020-05-29|May 29, 2020|12/2019|2.45|--|89.64M|--|2019-09-30|Sep 30, 2019|06/2019|1.22|--|93.39M|--|2019-04-30|Apr 30, 2019|12/2018|1.7|--|86.78M|--|2018-09-28|Sep 28, 2018|06/2018|-3.65|--|74.22M|--|2018-04-27|Apr 27, 2018|12/2017|-0.49|--|80.96M|-- 2021-12-04 10:41:09|03527|17722|/equities/cis|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0000064446|11702|CIS Stock Price Today CTRG Live Ticker - Investing.com|104.91M|104910000|13.40|5,008|30.73%|9.6-14.5|13.4-13.55|13.5|7829095|1.12|81.69|254.54M|254540000|0.16|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|68.2M|2021-09-16|Sep 16, 2021|06/2021|0.31|--|66.4M|66.4M|2021-04-21|Apr 21, 2021|03/2021|--|--|62.6M|62.6M|2021-04-16|Apr 16, 2021|12/2020|-0.14|--|65.8M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|59.7M|59.7M|2020-09-18|Sep 18, 2020|06/2020|-0.18|--|60.8M|60.8M|2020-04-24|Apr 24, 2020|12/2019|0.35|--|71.5M|69.9M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|-- 2021-12-04 10:41:13|03528|7154|/equities/avanquest-software|CACALL||EUR|Information Technology|Software|France|FR0013426004|0|Avanquest Stock Price Today AVQ Live Ticker - Investing.com|203.04M|203040000|4.44|212,221|-35.7%|4.42-8.85|4.42-4.6|4.6|45729386|1.4|17.00|471.9M|471900000|0.26|N/A|N/A|-|1970-01-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|--|--|88M|90.00M|2021-10-20|Oct 20, 2021|06/2021|0.05|--|98M|98.00M|2021-05-11|May 11, 2021|03/2021|--|--|96M|--|2021-03-31|Mar 31, 2021|12/2020|0.21|--|188M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|90M|--|2020-10-01|Oct 01, 2020|06/2020|-0.03|--|101M|--|2020-05-13|May 13, 2020|03/2020|--|--|73M|73.00M|2020-04-01|Apr 01, 2020|12/2019|0.04|--|234.3M|-- 2021-12-04 10:41:16|03529|7148|/equities/cnim|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0000053399|0|CNIM Constr. Stock Price Today CNIM Live Ticker - Investing.com|23.46M|23460000|8.26|1,533|-52.8%|7.7-26|7.7-8.88|8.66|2839661|1.52|-|621.83M|621830000|-62.31|N/A|N/A|-|1970-01-01||||||||||6|2021-09-29|Sep 29, 2021|06/2021|-27.41|--|267.6M|--|2021-05-25|May 25, 2021|12/2020|-34.9|--|354.3M|--|2020-08-04|Aug 04, 2020|06/2020|-11.45|--|278.6M|--|2020-07-01|Jul 01, 2020|12/2019|-42.8|--|316.6M|--|2019-09-02|Sep 02, 2019|06/2018|5.57|--|322.5M|--|2019-09-02|Sep 02, 2019|06/2019|-28.21|--|271.8M|--|| 2021-12-04 10:41:19|03530|989560|/equities/cnova|CACALL||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|France|NL0010949392|2|Cnova NV Stock Price Today CNV Live Ticker - Investing.com|1.86B|1860000000|5.400|3,199|91.49%|2.66-12.5|5.4-5.92|5.84|345210398|0.54|-|2.18B|2180000000|-0.03|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.06|--|1.01B|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.02|--|1.18B|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|-0.07|--|1.05B|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|-0.07|--|1.20B|-- 2021-12-04 10:41:22|03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||EUR|Financial|Insurance|France|FR0000120222|5429|CNP Assurances SA Stock Price Today CNPP Live Ticker - Investing.com|14.83B|14830000000|21.61|637,517|61.15%|12.39-21.85|21.6-21.65|21.59|686144007|1.73|10.83|45.65B|45650000000|2|0.77|3.56%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.97|--|16.32B|--|2021-05-12|May 12, 2021|03/2021|--|--|7.85B|7.15B|2021-02-17|Feb 17, 2021|12/2020|1.02|--|15.51B|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.89|--|11.54B|--|2020-05-15|May 15, 2020|03/2020|--|--|6.85B|7.55B|2020-02-19|Feb 19, 2020|12/2019|1.03|--|15.98B|-- 2021-12-04 10:41:26|03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||EUR|Financial|Insurance|France|FR0010667147|3396|Coface Stock Price Today COFA Live Ticker - Investing.com|1.83B|1830000000|12.30|283,344|42.86%|7.63-12.86|12.29-12.54|12.37|149020111|1.07|10.10|1.59B|1590000000|1.22|0.55|4.47%|Feb 15, 2022|2022-02-15||||||||||23|2021-10-28|Oct 28, 2021|09/2021|--|--|219M|219M|2021-07-28|Jul 28, 2021|06/2021|0.38|--|390M|390M|2021-04-27|Apr 27, 2021|03/2021|0.38|0.24|269M|--|2021-02-10|Feb 10, 2021|12/2020|0.39|--|368M|360.00M|2020-10-26|Oct 26, 2020|09/2020|0.19|--|255.5M|251M|2020-07-29|Jul 29, 2020|06/2020|0.16|--|142M|186M|2020-04-23|Apr 23, 2020|03/2020|0.08|--|294.5M|224M|2020-02-05|Feb 05, 2020|12/2019|0.97|--|377.6M|216M 2021-12-04 10:41:29|03533|17724|/equities/coheris|CACALL||EUR|Information Technology|Software|France|FR0004031763|0|Coheris Stock Price Today COHE Live Ticker - Investing.com|10.75M|10750000|1.890|947|-3.08%|1.78-2.06|1.85-1.97|1.98|5685575|0.41|-|11.6M|11600000|-0.17|N/A|N/A|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.03|--|5.80M|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0.2|--|5.80M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.16|--|5.60M|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-04-16|Apr 16, 2020|12/2019|-0.64|--|6.51M|-- 2021-12-04 10:41:31|03534|17725|/equities/colas|CACALL||EUR|Industrials|Construction & Engineering|France|FR0000121634|59397|Colas Stock Price Today COLP Live Ticker - Investing.com|4.06B|4060000000|124.50|558|8.73%|115-137|124.5-127|127|32633620|0.52|14.63|13.02B|13020000000|8.51|2.90|2.33%|-|1970-01-01||||||||||9|2021-08-26|Aug 26, 2021|06/2021|-3.42|--|5.59B|--|2021-05-20|May 20, 2021|12/2020|11.93|--|7.43B|--|2020-08-27|Aug 27, 2020|06/2020|-9.03|--|4.87B|--|2020-02-20|Feb 20, 2020|12/2019|11.07|--|7.85B|--|2019-08-29|Aug 29, 2019|06/2019|-3.14|--|5.83B|--|2019-03-15|Mar 15, 2019|12/2018|10.91|--|7.83B|--|2018-08-30|Aug 30, 2018|06/2018|-3.98|--|5.36B|--|2018-03-21|Mar 21, 2018|12/2017|12.74|--|6.70B|-- 2021-12-04 10:41:35|03535|7093|/equities/financiere-odet|CACALL||EUR|Industrials|Air Freight & Logistics|France|FR0000062234|77834|Compagnie De l’odet SE Stock Price Today ODET Live Ticker - Investing.com|4.88B|4880000000|1,150.00|624|59.28%|730-1,415|1,135-1,170|1,160|4244911|0.78|21.21|25.28B|25280000000|54.23|3.00|0.26%|-|1970-01-01||||||||||9|2021-09-07|Sep 07, 2021|06/2021|23.56|--|12.79B|--|2021-04-23|Apr 23, 2021|12/2020|30.67|--|12.50B|--|2020-09-15|Sep 15, 2020|06/2020|19.76|--|11.61B|--|2020-04-30|Apr 30, 2020|12/2019|10.67|--|13.06B|--|2019-09-27|Sep 27, 2019|06/2019|18.05|--|11.78B|--|2019-04-29|Apr 29, 2019|12/2018|17.34|--|12.16B|--|2018-09-26|Sep 26, 2018|06/2018|11.43|--|10.87B|--|2018-04-27|Apr 27, 2018|12/2017|45.18|--|11.27B|-- 2021-12-04 10:41:38|03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0000053324|5220|Alpes Stock Price Today CDAF Live Ticker - Investing.com|613.21M|613210000|12.18|39,678|-15.83%|11.92-17.88|12.04-12.36|12.18|50345453|1.53|-|176.67M|176670000|-7.93|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||22|2021-08-12|Aug 12, 2021|06/2021|--|--|37.2M|37.2M|2021-05-25|May 25, 2021|03/2021|-3.55|--|4.6M|4.6M|2021-01-21|Jan 21, 2021|12/2020|--|2.74|26.9M|--|2020-12-08|Dec 08, 2020|09/2020|-6.18|--|132.1M|132.17M|2020-07-23|Jul 23, 2020|06/2020|--|--|12.9M|11M|2020-05-26|May 26, 2020|03/2020|1.95|--|326.9M|326.9M|2020-01-23|Jan 23, 2020|12/2019|--|--|143.6M|133M|2019-12-10|Dec 10, 2019|09/2019|-0.1|--|355.8M|184.1M 2021-12-04 10:41:42|03537|17727|/equities/courtois|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000065393|1|Courtois Stock Price Today CRTS Live Ticker - Investing.com|8.54M|8540000|118.00|47|10.28%|105-125|118-118|120|72404|0.36|-|4.73M|4730000|-1.31|N/A|N/A|-|1970-01-01||||||||||9|2021-09-15|Sep 15, 2021|06/2021|-1.64|--|2.19M|--|2021-04-30|Apr 30, 2021|12/2020|0.33|--|2.54M|--|2020-09-16|Sep 16, 2020|06/2020|2.42|--|2.02M|--|2020-05-14|May 14, 2020|12/2019|-0.8|--|679.0K|--|2019-09-17|Sep 17, 2019|06/2019|3.17|--|5.09M|--|2019-06-03|Jun 03, 2019|12/2018|2.5|--|921.0K|--|2018-09-05|Sep 05, 2018|06/2018|5.13|--|1.57M|--|2018-04-26|Apr 26, 2018|12/2017|5.43|--|1.12M|-- 2021-12-04 10:41:45|03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000064578|0|Covivio SA Stock Price Today CVO Live Ticker - Investing.com|6.7B|6700000000|71.00|105,975|-5.02%|62.8-82.14|70.84-72.86|72.26|94369430|1.41|10.59|945.98M|945980000|6.7|3.60|5.07%|Feb 17, 2022|2022-02-17||||||||||25|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|4.95|2.05|383.8M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|144M|--|2021-02-17|Feb 17, 2021|12/2020|1.74|2.30|383.2M|512.55M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|2.06|2.46|392.9M|523.53M|2020-04-22|Apr 22, 2020|03/2020|--|--|158M|166.00M|2020-02-13|Feb 13, 2020|12/2019|4.45|2.95|445.7M|560.43M 2021-12-04 10:41:50|03539|17647|/equities/fonciere-des-murs|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000060303|23|Covivio Hotels Stock Price Today COVH Live Ticker - Investing.com|2.37B|2370000000|16.00|3,887|-0.23%|14.16-19.01|15.85-16.15|16.05|148133419|1.09|-|155.91M|155910000|-1.59|0.26|1.61%|Feb 17, 2022|2022-02-17||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-15|Jul 15, 2021|06/2021|-0.26|--|79.80M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-1.32|--|76.05M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|-1.32|--|77.57M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|2.05|--|123.4M|-- 2021-12-04 10:41:53|03540|943229|/equities/crcam-alp.prov|CACALL||EUR|Financial|Banks|France|FR0000044323|2010|Caisse Régionale du Crédit Agricole Alpes Provence Stock Price Today CRAP Live Ticker - Investing.com|569.98M|569980000|76.51|212|-19.07%|76.3-102.48|76.41-77.99|76.3|7449702|0.65|5.10|694.83M|694830000|15|1.63|2.13%|-|1970-01-01||||||||||9|2021-08-05|Aug 05, 2021|06/2021|10.37|--|357.6M|--|2021-04-09|Apr 09, 2021|12/2020|4.64|--|337.3M|--|2020-08-05|Aug 05, 2020|06/2020|1.82|--|311.3M|--|2020-04-21|Apr 21, 2020|12/2019|1.9|--|332.3M|--|2019-08-06|Aug 06, 2019|06/2019|8.13|--|354.5M|--|2019-04-24|Apr 24, 2019|12/2018|3.21|--|334.7M|--|2018-08-02|Aug 02, 2018|06/2018|6.02|--|354.1M|--|2018-04-27|Apr 27, 2018|12/2017|0.53|--|335.0M|-- 2021-12-04 10:41:56|03541|943239|/equities/crcam-morbihan|CACALL||EUR|Financial|Banks|France|FR0000045551|1073|Crcam Morbihan Stock Price Today CMO Live Ticker - Investing.com|356.55M|356550000|68.00|304|-20.01%|66-89|68-70|70|5243317|0.62|5.30|345.37M|345370000|12.84|2.70|3.97%|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|7.53|--|182.2M|--|2021-04-13|Apr 13, 2021|12/2020|5.31|--|163.2M|--|2020-08-31|Aug 31, 2020|06/2020|4.64|--|161.6M|--|2020-03-24|Mar 24, 2020|12/2019|3.97|--|162.0M|--|2019-12-24|Dec 24, 2019|06/2019|6.81|--|197.8M|--|2019-03-29|Mar 29, 2019|12/2018|6.2|--|169.8M|--|2018-08-31|Aug 31, 2018|06/2018|6.57|--|186.6M|--|2018-04-05|Apr 05, 2018|12/2017|2.51|--|174.4M|-- 2021-12-04 10:42:00|03542|17729|/equities/crosswood|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000050395|0|Crosswood Stock Price Today CROS Live Ticker - Investing.com|59.01M|59010000|5.55|297|21.71%|4.36-7.9|5.55-5.55|5.9|10632960|-0.35|10.09|1.46M|1460000|0.55|0.38|6.08%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|0.37|--|735.0K|--|2021-04-29|Apr 29, 2021|12/2020|0.18|--|732.0K|--|2020-09-30|Sep 30, 2020|06/2020|0.61|--|788.0K|--|2020-04-30|Apr 30, 2020|12/2019|0.18|--|798.0K|--|2019-10-08|Oct 08, 2019|06/2019|0.44|--|737.0K|--|2019-04-29|Apr 29, 2019|12/2018|-0|--|610.0K|--|2018-09-28|Sep 28, 2018|06/2018|0.25|--|557.0K|--|2018-04-30|Apr 30, 2018|12/2017|0.19|--|527.0K|-- 2021-12-04 10:42:04|03543|7718|/equities/cs-comm-et-syst.|CACALL||EUR|Information Technology|IT Services|France|FR0007317813|2117|CS Communication Stock Price Today SIGF Live Ticker - Investing.com|124.03M|124030000|5.06|4,466|34.93%|3.52-6|5-5.06|5|24511367|0.89|-|221.51M|221510000|-0.16|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.13|--|115.0M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.03|--|106.5M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.28|--|102.8M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.16|--|124.4M|-- 2021-12-04 10:42:06|03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||EUR|Industrials|Aerospace & Defense|France|FR0014004L86|12441|Dassault Aviation SA Stock Price Today AM Live Ticker - Investing.com|7.45B|7450000000|89.60|54,490|-0.83%|81.85-105.3|85.5-92.95|84.15|83176900|1.13|15.44|5.95B|5950000000|5.8|1.23|1.37%|Mar 04, 2022|2022-03-04||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|25.46|30.75|3.11B|3,368M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|32.56|32.61|2.85B|2,596M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|3.85|9.59|2.65B|2,445M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|55.21|53.09|4.30B|4,009M 2021-12-04 10:42:10|03545|40314|/equities/dbv-technologies-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0010417345|92|DBV Technologies Stock Price Today DBV Live Ticker - Investing.com|271.48M|271480000|4.94|457,519|16.29%|4.05-13.69|4.89-5.12|5.08|54956287|1.8|-|11.25M|11250000|-2|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||26|2021-10-26|Oct 26, 2021|09/2021|-0.3794|-0.8441|1.14M|2.93M|2021-08-02|Aug 02, 2021|06/2021|-0.9444|-0.939|-1.25M|2.62M|2021-05-03|May 03, 2021|03/2021|-0.8944|-1.03|2.44M|1.63M|2021-03-11|Mar 11, 2021|12/2020|-2.51|-1.89|4.19M|2.35M|2020-11-10|Nov 10, 2020|09/2020|-1.1|-1.1|3.78M|3.78M|2020-07-31|Jul 31, 2020|06/2020|-3.12|-0.9|7.3M|3.25M|2020-04-30|Apr 30, 2020|03/2020|-0.92|--|3.13M|--|2020-03-04|Mar 04, 2020|12/2019|-1.79|-1.98|6.08M|3.88M 2021-12-04 10:42:13|03546|1176406|/equities/dee-tech-prf|CACALL||EUR|Financial|Capital Markets|France|FR0014003G01|0|Dee Tech SA Preferred Stock Price Today DEE_p Live Ticker - Investing.com|-|-|9.97|54,237|-|9-10|9.97-9.97|9.8|-|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 10:42:17|03547|17679|/equities/adl-partner|CACALL||EUR|Communication Services|Media|France|FR0000062978|618|Dekuple Stock Price Today DKUPL Live Ticker - Investing.com|76.58M|76580000|20.40|2,468|36.45%|13.3-21.4|20.2-20.4|20.2|3753857|0.84|11.31|150M|150000000|1.8|1.26|6.18%|-|1970-01-01||||||||||19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|1.17|--|75.53M|--|2021-05-28|May 28, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.63|--|74.47M|--|2020-11-27|Nov 27, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|0.96|--|64.84M|--|2020-05-29|May 29, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.56|--|71.75M|-- 2021-12-04 10:42:22|03548|17736|/equities/delta-plus-group|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0013283108|0|Delta Plus Group SA Stock Price Today DLTA Live Ticker - Investing.com|618.51M|618510000|86.40|2,286|32.92%|61-103|86-86.9|86|7158712|0.78|20.30|318.59M|318590000|4.26|1.00|1.16%|-|1970-01-01||||||||||17|2021-11-08|Nov 08, 2021|09/2021|--|--|80.7M|--|2021-09-06|Sep 06, 2021|06/2021|2.02|--|85.3M|85.3M|2021-05-06|May 06, 2021|03/2021|--|--|81.5M|77.9M|2021-04-12|Apr 12, 2021|12/2020|2.23|--|79.7M|71.3M|2020-11-05|Nov 05, 2020|09/2020|--|--|72M|62.6M|2020-07-29|Jul 29, 2020|06/2020|1.86|--|69.3M|69.3M|2020-05-11|May 11, 2020|03/2020|--|--|67.7M|--|2020-04-27|Apr 27, 2020|12/2019|2.09|--|76.5M|-- 2021-12-04 10:42:27|03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|France|FR0000053381|38862|Derichebourg Stock Price Today DBG Live Ticker - Investing.com|1.48B|1480000000|9.28|290,874|165.75%|4.22-10.7|9.24-9.48|9.32|159397489|1.08|20.40|2.81B|2810000000|0.45|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||24|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|0.46|--|1.65B|--|2021-02-24|Feb 24, 2021|12/2020|--|--|--|--|2020-12-03|Dec 03, 2020|09/2020|-0.01|--|1.16B|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-26|May 26, 2020|03/2020|0.14|--|1.30B|1,384M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-12-04|Dec 04, 2019|09/2019|0.16|--|1.33B|-- 2021-12-04 10:42:34|03550|7026|/equities/devoteam|CACALL||EUR|Information Technology|IT Services|France|FR0000073793|8238|Devoteam SA Stock Price Today DVTM Live Ticker - Investing.com|1.38B|1380000000|168.10|6,274|71.53%|91.1-171.6|168.1-168.3|168.4|8225622|0.76|27.37|803.2M|803200000|6.14|N/A|N/A|-|1970-01-01||||||||||23|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|3.16|--|430.1M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|4.96|--|198.3M|--|2020-11-10|Nov 10, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|1.99|--|180.3M|--|2020-05-19|May 19, 2020|03/2020|--|--|--|721.00M|2020-03-10|Mar 10, 2020|12/2019|5.07|--|206.5M|-- 2021-12-04 10:42:39|03551|17738|/equities/diagnostic-medical|CACALL||EUR|Healthcare|Health Care Equipment & Supplies|France|FR0012202497|128|Diagnostic Medical Systems SA Stock Price Today DMSP Live Ticker - Investing.com|20.7M|20700000|1.284|13,054|-23.11%|1.152-2.06|1.28-1.352|1.28|16120556|0.95|-|34.92M|34920000|-0.59|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|18.33M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.55|--|16.59M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.2|--|15.60M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.09|--|16.93M|-- 2021-12-04 10:42:41|03552|17919|/equities/docks-des-petroles-dambes|CACALL||EUR|Energy|Oil, Gas & Consumable Fuels|France|FR0000065260|0|Docks des Petroles dAmbes Stock Price Today DPAP Live Ticker - Investing.com|46.36M|46360000|474.00|12|31.67%|350-520|474-474|470|97800|0.48|17.08|15.85M|15850000|27.75|29.50|6.22%|-|1970-01-01||||||||||10|2021-09-30|Sep 30, 2021|06/2021|13.77|--|7.82M|--|2021-04-26|Apr 26, 2021|12/2020|13.98|--|8.03M|--|2020-09-28|Sep 28, 2020|06/2020|15.54|--|8.27M|--|2020-04-29|Apr 29, 2020|12/2019|17.67|--|8.65M|--|2019-09-25|Sep 25, 2019|06/2019|15.34|--|8.14M|--|2019-04-29|Apr 29, 2019|12/2018|11.06|--|8.33M|--|2018-09-27|Sep 27, 2018|06/2018|18.92|--|8.07M|--|2018-04-26|Apr 26, 2018|12/2017|18.33|--|7.92M|-- 2021-12-04 10:42:45|03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||EUR|Information Technology|IT Services|France|FR0010908533|8658|Edenred SA Stock Price Today EDEN Live Ticker - Investing.com|9.72B|9720000000|39.02|448,810|-18.06%|38.86-51.74|38.87-40.06|39.46|249135056|0.78|36.65|1.53B|1530000000|1.06|0.75|1.92%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|393M|384.5M|2021-07-27|Jul 27, 2021|06/2021|0.51|0.51|373M|377M|2021-04-24|Apr 24, 2021|03/2021|--|--|363M|364.00M|2021-03-01|Mar 01, 2021|12/2020|0.56|0.65|402M|394.5M|2020-10-21|Oct 21, 2020|09/2020|--|--|346M|348M|2020-07-27|Jul 27, 2020|06/2020|0.41|0.59|292M|294M|2020-04-22|Apr 22, 2020|03/2020|--|--|383M|379.00M|2020-02-26|Feb 26, 2020|12/2019|0.69|0.76|445M|434M 2021-12-04 10:42:49|03554|17743|/equities/egide|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0000072373|0|Egide Stock Price Today EGID Live Ticker - Investing.com|11.38M|11380000|1.1000|28,375|3.77%|0.952-1.69|1.07-1.175|1.055|10346868|0.88|8.81|29.3M|29300000|0.12|N/A|N/A|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|16.60M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|0.1|--|12.70M|--|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-09-29|Sep 29, 2020|06/2020|--|--|17.27M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|-0.09|--|16.91M|-- 2021-12-04 10:42:53|03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||EUR|Industrials|Construction & Engineering|France|FR0000130452|72700|Eiffage SA Stock Price Today FOUG Live Ticker - Investing.com|8.31B|8310000000|83.76|249,037|1.16%|72.66-95.5|83.36-85.96|84.56|99236742|1.44|13.57|18.46B|18460000000|6.17|3.00|3.58%|Feb 23, 2022|2022-02-23||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|4.83B|4.86B|2021-08-25|Aug 25, 2021|06/2021|2.62|--|4.73B|4.67B|2021-05-11|May 11, 2021|03/2021|--|--|3.97B|3.79B|2021-02-24|Feb 24, 2021|12/2020|3.9|2.59|4.83B|4.45B|2020-11-04|Nov 04, 2020|09/2020|--|--|4.57B|4.53B|2020-08-25|Aug 25, 2020|06/2020|-0.08|2.09|3.17B|2.9B|2020-05-12|May 12, 2020|03/2020|--|--|3.75B|3.78B|2020-02-26|Feb 26, 2020|12/2019|4.43|4.42|4.93B|4.96B 2021-12-04 10:42:56|03556|100156|/equities/ekinops-sa|CACALL||EUR|Information Technology|Communications Equipment|France|FR0011466069|432|Ekinops SA Stock Price Today EKI Live Ticker - Investing.com|183.66M|183660000|7.16|41,697|7.35%|5.88-8|7.13-7.3|7.28|25651005|0.95|46.71|97.8M|97800000|0.15|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||21|2021-10-12|Oct 12, 2021|09/2021|--|--|24.1M|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|27.6M|27.6M|2021-04-12|Apr 12, 2021|03/2021|--|--|23.2M|--|2021-03-03|Mar 03, 2021|12/2020|0.09|--|25.3M|25.3M|2020-10-12|Oct 12, 2020|09/2020|--|--|21.6M|--|2020-07-28|Jul 28, 2020|06/2020|0.04|--|24.7M|24.7M|2020-04-08|Apr 08, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.08|--|25.6M|25.6M 2021-12-04 10:43:00|03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||EUR|Utilities|Electric Utilities|France|FR0010242511|161203|Electricite de France SA Stock Price Today EDF Live Ticker - Investing.com|40.63B|40630000000|12.55|2,870,955|-3.31%|9.63-13.57|12.5-12.76|12.43|3237838005|0.95|8.19|73.94B|73940000000|1.53|0.30|2.33%|Feb 18, 2022|2022-02-18||||||||||20|2021-11-10|Nov 10, 2021|09/2021|--|--|--|17,439M|2021-07-29|Jul 29, 2021|06/2021|1.17|0.57|--|39,360M|2021-05-12|May 12, 2021|03/2021|--|--|21.95B|20,495M|2021-03-18|Mar 18, 2021|12/2020|0.36|0.12|--|30,317M|2020-11-16|Nov 16, 2020|09/2020|--|--|14.14B|14.14B|2020-09-18|Sep 18, 2020|06/2020|-0.27|0.19|--|36,102M|2020-05-13|May 13, 2020|03/2020|--|--|20.7B|20,695M|2020-02-14|Feb 14, 2020|12/2019|0.8|0.26|--|37,951M 2021-12-04 10:43:04|03558|17644|/equities/electricite-de-strasbourg|CACALL||EUR|Utilities|Electric Utilities|France|FR0000031023|316|Electricite de Strasbourg Stock Price Today EDSP Live Ticker - Investing.com|820.89M|820890000|114.50|178|-4.58%|110-121|114.5-115|114.5|7169386|0.42|18.93|796.26M|796260000|6.05|4.70|4.10%|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|4.9|--|425.9M|--|2021-04-26|Apr 26, 2021|12/2020|1.15|--|370.4M|--|2020-07-31|Jul 31, 2020|06/2020|3.8|--|370.9M|--|2020-05-06|May 06, 2020|12/2019|4.09|--|364.7M|--|2019-07-26|Jul 26, 2019|06/2019|3.23|--|402.1M|--|2019-05-01|May 01, 2019|12/2018|4.13|--|348.4M|--|2018-07-30|Jul 30, 2018|06/2018|3.61|--|372.5M|--|2018-03-23|Mar 23, 2018|12/2017|4.69|--|375.4M|-- 2021-12-04 10:43:06|03559|17744|/equities/elect-eaux-madaga|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000035719|2|Electricite et Eaux De Madagascar SA Stock Price Today EEMA Live Ticker - Investing.com|18.68M|18680000|3.280|1,027|0%|0-0|3.28-3.28|3.24|5693999|-|-|-|-|-0.44|N/A|N/A|-|1970-01-01||||||||||11|2021-08-05|Aug 05, 2021|06/2020|-0.29|--|51.00K|--|2021-01-21|Jan 21, 2021|12/2019|-0.15|--|76.00K|--|2019-12-10|Dec 10, 2019|12/2018|-0.14|--|165.0K|--|2019-10-15|Oct 15, 2019|06/2019|-0.16|--|77.00K|--|2019-01-08|Jan 08, 2019|12/2017|-0.29|--|644.0K|--|2018-12-28|Dec 28, 2018|06/2018|-0.12|--|262.0K|--|2017-11-02|Nov 02, 2017|06/2017|-0.7|--|2.11M|--|2017-05-02|May 02, 2017|12/2016|-0.05|--|2.30M|-- 2021-12-04 10:43:10|03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0011950732|105000|Elior Group Stock Price Today ELIOR Live Ticker - Investing.com|989.33M|989330000|5.74|465,050|4.74%|4.71-7.7|5.68-5.86|5.76|172357761|1.83|-|5.2B|5200000000|-0.79|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||23|2021-11-24|Nov 24, 2021|09/2021|-0.5|-0.06|907M|930M|2021-07-28|Jul 28, 2021|06/2021|--|--|914M|1.01B|2021-05-20|May 20, 2021|03/2021|-0.29|-0.05|924M|945.5M|2021-01-28|Jan 28, 2021|12/2020|--|--|945M|1.02B|2020-11-25|Nov 25, 2020|09/2020|-2.57|--|890M|1,426M|2020-07-23|Jul 23, 2020|06/2020|--|--|672M|617M|2020-05-27|May 27, 2020|03/2020|0.02|--|1.23B|1.23B|2020-01-22|Jan 22, 2020|12/2019|--|--|1.31B|1.32B 2021-12-04 10:43:15|03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|France|FR0012435121|45000|Elis Services SA Stock Price Today ELIS Live Ticker - Investing.com|3.2B|3200000000|14.28|376,283|2.73%|11.89-17.09|14.22-14.67|14.43|223957403|1.71|83.07|2.83B|2830000000|0.17|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|839.4M|--|2021-07-28|Jul 28, 2021|06/2021|0.08|--|717.3M|--|2021-05-05|May 05, 2021|03/2021|--|--|658.2M|--|2021-03-07|Mar 07, 2021|12/2020|0.1|--|734.1M|699.5M|2020-10-22|Oct 22, 2020|09/2020|--|--|754.8M|718M|2020-07-29|Jul 29, 2020|06/2020|-0.09|--|592.6M|548M|2020-04-28|Apr 28, 2020|03/2020|--|--|759.2M|759M|2020-03-04|Mar 04, 2020|12/2019|0.33|--|822.1M|822.1M 2021-12-04 10:43:19|03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Metals & Mining|France|FR0000131757|13000|Eramet SA Stock Price Today ERMT Live Ticker - Investing.com|1.99B|1990000000|69.30|105,048|80.28%|38.9-86.6|69.05-71.65|70.5|28682646|1.75|4,275.14|3.74B|3740000000|-0.12|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||24|2021-10-25|Oct 25, 2021|09/2021|--|--|1.14B|1.14B|2021-07-28|Jul 28, 2021|06/2021|1.84|--|1.04B|1.14B|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-1.96|--|951M|1,764M|2020-10-28|Oct 28, 2020|09/2020|--|--|850M|--|2020-07-29|Jul 29, 2020|06/2020|-23.48|--|913M|1,559M|2020-04-28|Apr 28, 2020|03/2020|--|--|774M|--|2020-02-18|Feb 18, 2020|12/2019|-5.6|--|968M|-- 2021-12-04 10:43:23|03563|943352|/equities/erytech-pharma|CACALL||EUR|Healthcare|Biotechnology|France|FR0011471135|196|Erytech Pharma Stock Price Today ERYP Live Ticker - Investing.com|63.1M|63100000|2.26|388,491|-69.66%|2.1-10.44|2.26-2.38|2.28|27921022|1.35|-|5.18M|5180000|-3.26|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||20|2021-11-15|Nov 15, 2021|09/2021|-0.56|-0.59|1M|1.25M|2021-09-20|Sep 20, 2021|06/2021|-0.675|-0.49|815K|1M|2021-05-04|May 04, 2021|03/2021|-0.56|-0.805|1.42M|1.93M|2021-03-08|Mar 08, 2021|12/2020|-1.07|-0.9|814K|1.93M|2020-11-05|Nov 05, 2020|09/2020|-1.01|-0.9|1.02M|1.04M|2020-09-21|Sep 21, 2020|06/2020|-0.97|-0.58|1.1M|1M|2020-05-06|May 06, 2020|03/2020|-0.98|-0.98|1M|2M|2020-03-16|Mar 16, 2020|12/2019|-1.08|-0.8|1.4M|1.56M 2021-12-04 10:43:26|03564|17749|/equities/esi-group|CACALL||EUR|Information Technology|Software|France|FR0004110310|0|ESI Group Stock Price Today ESIG Live Ticker - Investing.com|398.92M|398920000|70.00|1,529|66.67%|41.3-75.4|69.4-70|70.4|5698914|0.56|27.92|133.59M|133590000|2.51|N/A|N/A|-|1970-01-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|--|--|24.2M|--|2021-09-09|Sep 09, 2021|06/2021|3.83|--|81.83M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|55.5M|--|2021-03-16|Mar 16, 2021|12/2020|-1.32|--|30M|29.9M|2020-10-27|Oct 27, 2020|09/2020|--|--|21.8M|--|2020-09-10|Sep 10, 2020|06/2020|1.55|--|25.9M|--|2020-05-12|May 12, 2020|03/2020|--|--|54.9M|--|2019-11-19|Nov 19, 2019|10/2019|-4.06|--|28.6M|-- 2021-12-04 10:43:30|03565|17907|/equities/cryo-save-group|CACALL||EUR|Healthcare|Biotechnology|Netherlands|NL0009272137|133|Esperite NV Stock Price Today ESPE Live Ticker - Investing.com|1.25M|1250000|0.0239|276,188|-43.1%|0.0211-0.0538|0.0221-0.0239|0.0238|52327548|1.69|-|-|-|-1.05|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-06-28|Jun 28, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-15|Mar 15, 2021|12/2020|--|--|--|--|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|--|--|--|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|--|--|--|-- 2021-12-04 10:43:36|03566|7042|/equities/esso|CACALL||EUR|Energy|Oil, Gas & Consumable Fuels|France|FR0000120669|1746|Esso Societe Anonyme Francaise SA Stock Price Today ESSF Live Ticker - Investing.com|175.46M|175460000|13.65|6,072|12.81%|10.1-15.2|12.9-13.65|13.25|12854578|1.32|1.43|16.01B|16010000000|9.56|N/A|N/A|-|1970-01-01||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|4.18B|--|2021-09-16|Sep 16, 2021|06/2021|17.85|--|6.64B|--|2021-05-10|May 10, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|-8.28|--|5.19B|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-49.27|--|5.19B|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|0.55|--|7.56B|-- 2021-12-04 10:43:38|03567|17819|/equities/eurasia-fonciere|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000061475|0|Eurasia Fonciere Stock Price Today EFIN Live Ticker - Investing.com|27.06M|27060000|0.4000|1,397|31.58%|0.246-0.76|0.4-0.4|0.374|67653348|1.46|14.21|7.52M|7520000|0.03|N/A|N/A|-|1970-01-01||||||||||12|2021-11-04|Nov 04, 2021|06/2021|0.01|--|1.14M|--|2021-06-24|Jun 24, 2021|12/2020|0.01|--|6.38M|--|2021-01-25|Jan 25, 2021|06/2020|0.03|--|2.21M|--|2020-08-25|Aug 25, 2020|12/2019|0.02|--|930.0K|--|2020-02-10|Feb 10, 2020|06/2019|--|--|3.04M|--|2019-08-08|Aug 08, 2019|12/2018|-0.01|--|482.0K|--|2018-12-07|Dec 07, 2018|06/2018|0.02|--|4.68M|--|2018-05-03|May 03, 2018|12/2017|0.08|--|1.83M|-- 2021-12-04 10:43:41|03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||EUR|Financial|Diversified Financial Services|Germany|FR0000121121|19715|Eurazeo Paris Stock Price Today EURA Live Ticker - Investing.com|5.64B|5640000000|72.80|106,827|33.46%|53.15-88.8|72.65-75.5|74.55|76794341|1.25|7.38|4.04B|4040000000|9.87|1.50|2.06%|Mar 10, 2022|2022-03-10||||||||||24|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|6.62|--|2.18B|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|3.25|--|1.86B|--|2020-11-19|Nov 19, 2020|09/2020|--|--|1.18B|--|2020-07-28|Jul 28, 2020|06/2020|-5.44|--|1.80B|--|2020-05-18|May 18, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.74|--|2.28B|-- 2021-12-04 10:43:44|03569|13135|/equities/euro-ressources-s.a.|CACALL||EUR|Materials|Metals & Mining|France|FR0000054678|0|Euro Ressources Stock Price Today EURR Live Ticker - Investing.com|178.1M|178100000|2.85|6,281|-8.36%|2.72-3.53|2.81-2.89|2.89|62491281|0.35|23.03|12.1M|12100000|0.12|0.25|8.77%|Feb 25, 2022|2022-02-25||||||||||22|2021-11-04|Nov 04, 2021|09/2021|0.03|--|3.45M|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|2.19M|--|2021-05-05|May 05, 2021|03/2021|0.03|--|3.46M|--|2021-02-18|Feb 18, 2021|12/2020|0.04|--|3.00M|--|2020-11-05|Nov 05, 2020|09/2020|0.05|--|3.75M|--|2020-08-06|Aug 06, 2020|06/2020|0.05|--|5.22M|--|2020-05-11|May 11, 2020|03/2020|0.08|--|7.23M|--|2020-02-21|Feb 21, 2020|12/2019|0.07|--|6.01M|-- 2021-12-04 10:43:49|03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|France|NL0006294274|1405|Euronext Stock Price Today ENX Live Ticker - Investing.com|9.25B|9250000000|86.60|284,230|5.87%|72.99-105.5|85.65-87.3|86.7|106772029|0.35|20.18|1.61B|1610000000|4.29|1.25|1.44%|Feb 10, 2022|2022-02-10||||||||||24|2021-11-04|Nov 04, 2021|09/2021|1.21|1.25|350.6M|354.52M|2021-07-29|Jul 29, 2021|06/2021|1.43|1.25|328.8M|312.63M|2021-04-28|Apr 28, 2021|03/2021|1.4|1.25|249.2M|239.52M|2021-02-10|Feb 10, 2021|12/2020|1.09|1.15|232M|221.98M|2020-11-04|Nov 04, 2020|09/2020|1.12|1.03|204.8M|204.6M|2020-07-29|Jul 29, 2020|06/2020|1.23|1.11|210.7M|204.38M|2020-05-14|May 14, 2020|03/2020|1.44|1.31|236.8M|225.57M|2020-02-12|Feb 12, 2020|12/2019|1.11|0.99|185.7M|183.46M 2021-12-04 10:43:51|03571|17752|/equities/europacorp|CACALL||EUR|Communication Services|Entertainment|France|FR0010490920|41|Europacorp Stock Price Today ALECP Live Ticker - Investing.com|77.12M|77120000|0.6290|30,085|-25.91%|0.59-0.9|0.601-0.64|0.622|122604300|1.04|0.63|41.49M|41490000|1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-08-13|Aug 13, 2021|06/2021|--|--|--|--|2021-07-01|Jul 01, 2021|03/2021|-0.01|--|15.33M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-11|Dec 11, 2020|09/2020|1.01|--|26.16M|--|2020-08-07|Aug 07, 2020|06/2020|--|--|--|--|2020-07-29|Jul 29, 2020|03/2020|-1.77|--|29.07M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-29|Nov 29, 2019|09/2019|-0.56|--|40.70M|-- 2021-12-04 10:43:55|03572|955667|/equities/europcar-groupe-sa|CACALL||EUR|Industrials|Road & Rail|France|FR0012789949|8482|Europcar Groupe SA Stock Price Today EUCAR Live Ticker - Investing.com|2.54B|2540000000|0.5080|8,345,914|1.47%|0.25-0.59|0.504-0.508|0.506|5007087758|2.3|-|2.93B|2930000000|-1.18|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.03|--|782.6M|851M|2021-07-28|Jul 28, 2021|06/2021|-0.01|-0.20|486.2M|532M|2021-05-06|May 06, 2021|03/2021|-0.02|--|355.7M|372M|2021-04-07|Apr 07, 2021|12/2020|-1.28|-0.73|409M|1,203M|2020-10-26|Oct 26, 2020|09/2020|-0.07|--|537.1M|--|2020-07-28|Jul 28, 2020|06/2020|-1.85|-2.28|257.9M|256M|2020-05-05|May 05, 2020|03/2020|-0.66|--|556.9M|583.00M|2020-02-25|Feb 25, 2020|12/2019|0.19|0.68|708M|1,651M 2021-12-04 10:43:58|03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0010221234|1132|Eutelsat Stock Price Today ETL Live Ticker - Investing.com|2.58B|2580000000|11.22|783,034|18.73%|8.93-13.42|11.15-11.35|11.24|230191636|0.64|12.07|1.23B|1230000000|0.93|0.93|8.24%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|284.8M|289.35M|2021-07-30|Jul 30, 2021|06/2021|0.33|0.59|293.7M|294.67M|2021-05-11|May 11, 2021|03/2021|--|--|301.3M|298.8M|2021-02-12|Feb 12, 2021|12/2020|0.6|0.52|313.2M|302.07M|2020-10-29|Oct 29, 2020|09/2020|--|--|315.3M|303.93M|2020-07-31|Jul 31, 2020|06/2020|1.28|0.88|319.6M|305.35M|2020-05-14|May 14, 2020|03/2020|--|--|322M|317.05M|2020-02-14|Feb 14, 2020|12/2019|0.61|0.57|319.1M|320.18M 2021-12-04 10:44:02|03574|17737|/equities/digigram|CACALL||EUR|Information Technology|Technology Hardware, Storage & Peripherals|France|FR0000035784|0|Evergreen SA Stock Price Today EGR Live Ticker - Investing.com|107.67M|107670000|3.0400|9,083|237.12%|0.876-6.4411|3.04-3.06|3.06|35418026|0.81|4.17|-|-|0.73|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.77|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.05|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.1|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.09|--|3.72M|-- 2021-12-04 10:44:07|03575|7747|/equities/exel-industries|CACALL||EUR|Industrials|Machinery|France|FR0004527638|0|Exel Industries Stock Price Today EXEP Live Ticker - Investing.com|468.26M|468260000|69.00|589|56.82%|44.8-92.4|69-71.8|69|6786418|0.58|11.52|825.34M|825340000|5.99|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||21|2021-07-27|Jul 27, 2021|06/2021|--|--|249.2M|223.8M|2021-06-01|Jun 01, 2021|03/2021|2.1|--|242.7M|242.7M|2021-01-26|Jan 26, 2021|12/2020|--|--|142.6M|132.3M|2020-12-17|Dec 17, 2020|09/2020|3.89|--|229.6M|229.6M|2020-07-28|Jul 28, 2020|06/2020|--|--|210.4M|159M|2020-06-02|Jun 02, 2020|03/2020|-5.4|--|194.9M|194.9M|2020-01-23|Jan 23, 2020|12/2019|--|--|119.4M|131.9M|2019-12-19|Dec 19, 2019|09/2019|0.37|--|427.8M|203.00M 2021-12-04 10:44:10|03576|17755|/equities/explosifs---prod-chimiques|CACALL||EUR|Materials|Chemicals|France|FR0014003AQ4|1821|Explosifs Prod Chimiques Stock Price Today EEPC Live Ticker - Investing.com|140.82M|140820000|67.00|270|7.14%|44.32-70|67-67|67.5|2101810|0.31|19.58|366.41M|366410000|3.42|N/A|N/A|-|1970-01-01||||||||||9|2021-09-29|Sep 29, 2021|06/2021|3.51|--|182.7M|--|2021-04-30|Apr 30, 2021|12/2020|-0.09|--|183.7M|--|2020-09-24|Sep 24, 2020|06/2020|-100.84|--|154.8M|--|2020-04-28|Apr 28, 2020|12/2019|-51.59|--|172.7M|--|2019-09-25|Sep 25, 2019|06/2019|21.17|--|172.4M|--|2019-04-23|Apr 23, 2019|12/2018|14.88|--|165.7M|--|2018-09-28|Sep 28, 2018|06/2018|24.09|--|156.9M|--|2018-04-27|Apr 27, 2018|12/2017|25.66|--|156.4M|-- 2021-12-04 10:44:14|03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Auto Components|France|FR0000121147|104739|Faurecia Stock Price Today EPED Live Ticker - Investing.com|5.19B|5190000000|38.51|658,189|-6.55%|35.68-50.76|38.03-38.87|37.96|134749291|1.71|22.58|19.97B|19970000000|1.71|1.00|2.60%|Feb 21, 2022|2022-02-21||||||||||27|2021-11-06|Nov 06, 2021|09/2021|--|--|3.43B|3.44B|2021-07-26|Jul 26, 2021|06/2021|1.31|1.76|3.78B|3.84B|2021-04-19|Apr 19, 2021|03/2021|--|--|4.01B|3.92B|2021-02-22|Feb 22, 2021|12/2020|0.39|2.09|4.61B|4.43B|2020-10-23|Oct 23, 2020|09/2020|0.4|--|3.87B|3,883M|2020-07-27|Jul 27, 2020|06/2020|-3.16|-0.77|2.43B|2.43B|2020-04-20|Apr 20, 2020|03/2020|--|--|3.74B|3.91B|2020-02-17|Feb 17, 2020|12/2019|1.78|2.85|4.61B|4.54B 2021-12-04 10:44:18|03578|17758|/equities/fauvet-girel-ets|CACALL||EUR|Industrials|Trading Companies & Distributors|France|FR0000063034|1|Fauvet Girel Stock Price Today FAUV Live Ticker - Investing.com|5.77M|5770000|23.00|59|58.62%|11.7-40.4|23-23|23|250810|-|23.38|-|-|0.98|N/A|N/A|-|1970-01-01||||||||||10|2021-07-30|Jul 30, 2021|06/2021|1.19|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.21|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.15|--|--|--|2020-06-23|Jun 23, 2020|12/2019|-0.13|--|--|--|2019-10-18|Oct 18, 2019|06/2019|-0.12|--|--|--|2019-05-03|May 03, 2019|12/2018|6.47|--|343.3K|--|2018-10-11|Oct 11, 2018|06/2018|-0.57|--|343.5K|--|2018-05-18|May 18, 2018|12/2017|0.71|--|331.6K|-- 2021-12-04 10:44:22|03579|17756|/equities/faience-sarreguem|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0000031973|3|Fayenc. Sarreguemi. Stock Price Today FSDV Live Ticker - Investing.com|3M|3000000|26.40|92|-20%|23.4-39.4|26.4-26.4|26.4|113691|-|-|-|-|-4.78|N/A|N/A|-|1970-01-01||||||||||11|2020-12-22|Dec 22, 2020|03/2020|-1.79|--|--|--|2020-10-21|Oct 21, 2020|09/2019|-2.98|--|--|--|2019-11-05|Nov 05, 2019|03/2019|-3.63|--|--|--|2019-07-16|Jul 16, 2019|09/2018|-0.96|--|--|--|2019-04-09|Apr 09, 2019|03/2018|-4.9|--|--|--|2018-10-30|Oct 30, 2018|09/2017|-0.01|--|--|--|2018-04-03|Apr 03, 2018|03/2017|-2.24|--|--|--|2017-12-21|Dec 21, 2017|09/2016|-1.26|--|--|-- 2021-12-04 10:44:24|03580|17712|/equities/casino-mun-cannes|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0000062101|700|Ferm. Casino Mun. Canne Stock Price Today FCMC Live Ticker - Investing.com|227.74M|227740000|1,300.00|10|11.11%|1,150-1,420|1,300-1,300|1,300|175182|0.76|15.94|-|-|81.57|N/A|N/A|-|1970-01-01||||||||||8|2020-02-04|Feb 04, 2020|10/2019|105.73|--|90.37M|--|2019-06-24|Jun 24, 2019|04/2019|-24.16|--|36.55M|--|2019-01-31|Jan 31, 2019|10/2018|112.56|--|90.15M|--|2018-06-25|Jun 25, 2018|04/2018|7.65|--|35.38M|--|2018-01-31|Jan 31, 2018|10/2017|102.73|--|84.22M|--|2017-06-28|Jun 28, 2017|04/2017|64.93|--|35.16M|--|2017-02-09|Feb 09, 2017|10/2016|113.86|--|87.67M|--|2016-06-28|Jun 28, 2016|04/2016|-27.09|--|31.69M|-- 2021-12-04 10:44:29|03581|943348|/equities/fermentalg|CACALL||EUR|Materials|Chemicals|France|FR0011271600|63|Fermentalg Stock Price Today FALG Live Ticker - Investing.com|98.49M|98490000|2.930|213,628|111.4%|1.352-4.845|2.92-2.99|2.95|33615328|1.09|-|3.94M|3940000|-0.27|N/A|N/A|-|1970-01-01||||||||||12|2021-11-03|Nov 03, 2021|09/2021|--|--|1.2M|--|2021-09-10|Sep 10, 2021|06/2021|-0.17|--|2.54M|1.3M|2021-05-11|May 11, 2021|03/2021|--|--|1.2M|1.2M|2021-04-30|Apr 30, 2021|12/2020|-0.1|--|1.40M|--|2020-09-16|Sep 16, 2020|06/2020|-0.23|--|807.0K|--|2020-05-12|May 12, 2020|03/2020|--|--|595K|595K|2020-04-01|Apr 01, 2020|12/2019|-0.65|--|1.55M|--|2019-09-16|Sep 16, 2019|06/2019|-0.31|--|340.0K|-- 2021-12-04 10:44:34|03582|17760|/equities/fiducial-office-solutions|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0000061418|678|Fiducial Office Stock Price Today SACP Live Ticker - Investing.com|59.87M|59870000|27.60|1|-2.82%|27-28.4|27.6-27.6|27.6|2169232|0.1|22.78|173.95M|173950000|1.21|N/A|N/A|-|1970-01-01||||||||||9|2021-06-30|Jun 30, 2021|03/2021|1.17|--|96.40M|--|2021-01-29|Jan 29, 2021|09/2020|0.04|--|77.57M|--|2020-06-30|Jun 30, 2020|03/2020|0.47|--|97.41M|--|2020-01-31|Jan 31, 2020|09/2019|0.26|--|92.37M|--|2019-06-29|Jun 29, 2019|03/2019|0.52|--|100.9M|--|2019-01-31|Jan 31, 2019|09/2018|0.21|--|89.32M|--|2018-06-29|Jun 29, 2018|03/2018|0.43|--|98.14M|--|2018-01-31|Jan 31, 2018|09/2017|0.53|--|85.11M|-- 2021-12-04 10:44:38|03583|17761|/equities/fiducial-real|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000060535|97|Fiducial RE Stock Price Today PADI Live Ticker - Investing.com|444.18M|444180000|184.00|6|10.18%|152-185|184-184|184|2414000|0.41|17.52|77.59M|77590000|10.5|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|6.29|--|40.86M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|4.21|--|36.73M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|5.95|--|43.22M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 10:44:44|03584|943357|/equities/figeac-aero|CACALL||EUR|Industrials|Aerospace & Defense|France|FR0011665280|2546|Figeac Aero SA Stock Price Today FGA Live Ticker - Investing.com|170.89M|170890000|5.44|14,678|22.52%|3.83-6.5|5.41-5.5|5.41|31414191|1.96|-|204.65M|204650000|-1.82|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-07-07|Jul 07, 2021|03/2021|-0.19|--|110.2M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-16|Dec 16, 2020|09/2020|-1.63|--|94.41M|--|2020-09-07|Sep 07, 2020|06/2020|--|--|50.2M|--|2020-07-07|Jul 07, 2020|03/2020|-1.75|--|98.8M|104.8M|2020-02-04|Feb 04, 2020|12/2019|--|--|118.3M|115.2M|2019-12-18|Dec 18, 2019|09/2019|-0.02|--|224.5M|108.7M 2021-12-04 10:44:47|03585|17762|/equities/fin.-etang-berre|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000062341|16|Fin. Etang Berre Stock Price Today ILSB Live Ticker - Investing.com|9.56M|9560000|5.00|348|-9.09%|4.56-6|5-5|5.3|1911000|0.69|67.43|2.63M|2630000|0.07|N/A|N/A|-|1970-01-01||||||||||9|2021-09-30|Sep 30, 2021|06/2021|0.05|--|1.30M|--|2021-04-29|Apr 29, 2021|12/2020|0.02|--|1.33M|--|2020-10-30|Oct 30, 2020|06/2020|-0.06|--|1.11M|--|2020-10-30|Oct 30, 2020|12/2019|-0.01|--|1.43M|--|2019-11-20|Nov 20, 2019|06/2019|0.05|--|1.46M|--|2019-05-06|May 06, 2019|12/2018|-0|--|1.68M|--|2018-09-24|Sep 24, 2018|06/2018|0.1|--|1.67M|--|2018-09-06|Sep 06, 2018|12/2017|-0.16|--|1.48M|-- 2021-12-04 10:44:51|03586|40307|/equities/louest-africain|CACALL||EUR|Financial|Insurance|France|SN0000033192|0|Fin. Ouest Africain Stock Price Today CFOA Live Ticker - Investing.com|7.41M|7410000|11.40|78|55.1%|9-18.9|11.4-11.4|12.6|650000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 10:44:55|03587|17763|/equities/financiere-marjos|CACALL||EUR|Financial|Capital Markets|France|FR0000060824|0|Financiere Marjos SA Stock Price Today FINM Live Ticker - Investing.com|4.59M|4590000|0.2300|2,318|-17.27%|0.182-0.32|0.23-0.23|0.214|19967538|0.79|-|-|-|-0.04|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.03|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|--|--|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.02|--|--|-- 2021-12-04 10:45:01|03588|17764|/equities/finatis|CACALL||EUR|Consumer Staples|Food & Staples Retailing|France|FR0000035123|195481|Finatis Stock Price Today LINP Live Ticker - Investing.com|168.16M|168160000|29.80|112|50.51%|17-41|29.8-29.8|30.2|5643103|0.35|0.65|30.85B|30850000000|45.72|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|21.38|--|14.71B|--|2021-04-30|Apr 30, 2021|12/2020|24.34|--|16.14B|--|2020-08-03|Aug 03, 2020|06/2020|82.11|--|16.39B|--|2020-04-30|Apr 30, 2020|12/2019|111.1|--|16.85B|--|2019-07-31|Jul 31, 2019|06/2019|-16.07|--|18.48B|--|2019-04-18|Apr 18, 2019|12/2018|-0.69|--|19.57B|--|2018-07-27|Jul 27, 2018|06/2018|-19.21|--|18.47B|--|2018-04-20|Apr 20, 2018|12/2017|2.94|--|19.67B|-- 2021-12-04 10:45:04|03589|17765|/equities/fipp|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000038184|2|FIPP Stock Price Today FIPP Live Ticker - Investing.com|16.38M|16380000|0.1420|22,196|-29%|0.135-0.24|0.142-0.146|0.144|115342869|-0.01|-|2.15M|2150000|-0.04|N/A|N/A|-|1970-01-01||||||||||12|2021-10-01|Oct 01, 2021|06/2021|-0.01|--|1.07M|--|2021-05-31|May 31, 2021|12/2020|-0.03|--|1.09M|--|2020-12-02|Dec 02, 2020|06/2020|-0.03|--|1.10M|--|2020-04-30|Apr 30, 2020|12/2019|0.02|--|966.0K|--|2019-12-03|Dec 03, 2019|06/2019|-0.02|--|1.43M|--|2019-04-30|Apr 30, 2019|12/2018|-0.01|--|1.53M|--|2018-09-28|Sep 28, 2018|06/2018|-0|--|1.46M|--|2018-04-30|Apr 30, 2018|12/2017|-0.01|--|1.44M|-- 2021-12-04 10:45:09|03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|France|FR0011476928|21663|Fnac Darty SA Stock Price Today FNAC Live Ticker - Investing.com|1.4B|1400000000|52.55|43,003|7.51%|43.64-61.1|52.35-53.8|53.35|26691868|1.44|8.45|8.11B|8110000000|6.22|1.00|1.90%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-21|Oct 21, 2021|09/2021|--|--|1.85B|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|1.65B|1,512M|2021-04-15|Apr 15, 2021|03/2021|--|--|1.82B|1.59B|2021-02-23|Feb 23, 2021|12/2020|6.2|--|2.78B|2.35B|2020-10-21|Oct 21, 2020|09/2020|--|--|1.86B|1.8B|2020-08-14|Aug 14, 2020|06/2020|-2.9|--|1.25B|1.26B|2020-04-19|Apr 19, 2020|03/2020|--|--|1.49B|1.51B|2020-02-26|Feb 26, 2020|12/2019|5.53|--|4.06B|2.67B 2021-12-04 10:45:13|03591|17767|/equities/fonciere-7-invest|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000065930|1|Fonciere 7 Invest Stock Price Today BLIM Live Ticker - Investing.com|1.17M|1170000|0.730|118|-46.72%|0.68-1.3|0.73-0.73|0.8|1600000|-0.65|-|-|-|-0.05|N/A|N/A|-|1970-01-01||||||||||12|2021-09-24|Sep 24, 2021|06/2021|-0.03|--|--|--|2021-04-23|Apr 23, 2021|12/2020|-0.03|--|--|--|2020-09-18|Sep 18, 2020|06/2020|-0.04|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.04|--|--|--|2019-09-26|Sep 26, 2019|06/2019|-0.02|--|--|--|2019-04-29|Apr 29, 2019|12/2018|-0.03|--|--|--|2018-09-27|Sep 27, 2018|06/2018|0.13|--|--|--|2018-04-27|Apr 27, 2018|12/2017|-0.03|--|--|-- 2021-12-04 10:45:16|03592|17768|/equities/fonciere-atland|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0013455482|246|Fonciere Atland Stock Price Today FATL Live Ticker - Investing.com|185.34M|185340000|42.40|310|30.88%|32-45.6|42.4-42.4|42.2|4371305|0.38|8.76|205.95M|205950000|4.84|1.50|3.54%|-|1970-01-01||||||||||9|2021-09-06|Sep 06, 2021|06/2021|0.89|--|76.92M|--|2021-03-23|Mar 23, 2021|12/2020|3.95|--|129.0M|--|2020-09-24|Sep 24, 2020|06/2020|2.58|--|58.02M|--|2020-04-29|Apr 29, 2020|12/2019|25.11|--|86.68M|--|2019-09-06|Sep 06, 2019|06/2019|9.9|--|16.37M|--|2019-03-21|Mar 21, 2019|12/2018|5.47|--|13.24M|--|2018-09-17|Sep 17, 2018|06/2018|4.58|--|11.44M|--|2018-03-13|Mar 13, 2018|12/2017|2.05|--|12.26M|-- 2021-12-04 10:45:19|03593|17769|/equities/fonciere-euris|CACALL||EUR|Consumer Staples|Food & Staples Retailing|France|FR0000038499|205000|Fonciere Euris Stock Price Today LOEX Live Ticker - Investing.com|92.82M|92820000|9.90|220|20.73%|8.05-12.8|9.9-9.9|10.5|9376074|1.02|0.37|30.85B|30850000000|27.11|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|06/2021|12.9|--|14.71B|--|2021-04-30|Apr 30, 2021|12/2020|14.21|--|16.14B|--|2020-08-03|Aug 03, 2020|06/2020|18.45|--|16.39B|--|2020-04-30|Apr 30, 2020|12/2019|62.77|--|16.85B|--|2019-07-31|Jul 31, 2019|06/2019|-9.25|--|18.48B|--|2019-04-11|Apr 11, 2019|12/2018|-0.43|--|19.57B|--|2018-07-27|Jul 27, 2018|06/2018|-16.58|--|18.47B|--|2018-04-19|Apr 19, 2018|12/2017|-4.75|--|19.67B|-- 2021-12-04 10:45:22|03594|17770|/equities/fonciere-inea|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010341032|0|Fonciere Inea Stock Price Today INEA Live Ticker - Investing.com|379.98M|379980000|45.00|291|18.11%|36.5-45.4|45-45.1|45.1|8444095|0.11|7.66|49.88M|49880000|5.87|1.14|2.53%|Feb 15, 2022|2022-02-15||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|2.93|--|25.94M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|2.94|--|23.94M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|1.66|--|22.79M|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|2.25|--|22.51M|-- 2021-12-04 10:45:28|03595|17771|/equities/fonciere-lyonnais|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000033409|76|Fonciere Lyonnaise Stock Price Today FLYP Live Ticker - Investing.com|3.38B|3380000000|79.00|288|23.82%|59-93.6|77.6-79|77.8|42752920|0.42|13.49|177.31M|177310000|5.86|2.10|2.66%|Feb 11, 2022|2022-02-11||||||||||22|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|86.08M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|44.17M|--|2021-02-11|Feb 11, 2021|12/2020|3.73|--|91.23M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|2.45|--|91.19M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|46.64M|--|2020-02-06|Feb 06, 2020|12/2019|7.24|--|100.8M|-- 2021-12-04 10:45:31|03596|17680|/equities/fonciere-paris-nord|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0011277391|1|Fonciere Paris Nord Stock Price Today FPN Live Ticker - Investing.com|5.98M|5980000|0.0330|366,136|37.5%|0.022-0.055|0.033-0.034|0.0332|181254691|0.08|-|-|-|-0.04|N/A|N/A|-|1970-01-01||||||||||10|2021-03-18|Mar 18, 2021|06/2020|-0.03|--|126.0K|--|2020-08-06|Aug 06, 2020|12/2019|-0.01|--|108.0K|--|2019-12-03|Dec 03, 2019|06/2019|-0.03|--|132.0K|--|2019-04-29|Apr 29, 2019|12/2018|-0.01|--|164.0K|--|2018-09-27|Sep 27, 2018|06/2018|-0.03|--|160.0K|--|2018-04-27|Apr 27, 2018|12/2017|-0.01|--|346.0K|--|2017-09-29|Sep 29, 2017|06/2017|-0.06|--|284.0K|--|2017-04-27|Apr 27, 2017|12/2016|--|--|471.0K|-- 2021-12-04 10:45:34|03597|17775|/equities/fonciere-volta|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000053944|3|Fonciere Volta Stock Price Today SPOE Live Ticker - Investing.com|76.12M|76120000|6.90|620|9.52%|6-7.5|6.9-6.9|6.9|11032547|0.3|12.45|7.54M|7540000|0.55|N/A|N/A|-|1970-01-01||||||||||12|2021-11-16|Nov 16, 2021|06/2021|0.39|--|3.61M|--|2021-04-30|Apr 30, 2021|12/2020|0.16|--|3.93M|--|2020-11-13|Nov 13, 2020|06/2020|0.83|--|3.16M|--|2020-06-25|Jun 25, 2020|12/2019|0.73|--|2.90M|--|2019-11-15|Nov 15, 2019|06/2019|2.77|--|3.20M|--|2019-06-04|Jun 04, 2019|12/2018|0.17|--|3.11M|--|2018-11-08|Nov 08, 2018|06/2018|0.03|--|3.20M|--|2018-04-26|Apr 26, 2018|12/2017|0.25|--|3.42M|-- 2021-12-04 10:45:37|03598|40318|/equities/forestiere-equatoriale-sa|CACALL||EUR|Industrials|Road & Rail|France|CI0000053161|1415|Forestiere Equatoriale Stock Price Today FOEQ Live Ticker - Investing.com|107.41M|107410000|760.00|6|11.76%|600-760|760-760|750|141333|-|-|-|-|-6.82|N/A|N/A|-|1970-01-01||||||||||4|2018-04-27|Apr 27, 2018|12/2017|-4553.78|--|17.33B|--|2017-09-28|Sep 28, 2017|06/2017|-1018.16|--|17.46B|--|2017-05-10|May 10, 2017|12/2016|-4729.23|--|15.44B|--|2016-09-26|Sep 26, 2016|06/2016|2987.24|--|19.59B|--|||| 2021-12-04 10:45:39|03599|17777|/equities/frey|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010588079|85|Frey Stock Price Today FREY Live Ticker - Investing.com|823.04M|823040000|33.00|318|14.41%|27.46-33.39|33-33|32.8|24940471|0.12|26.83|109.41M|109410000|1.23|1.48|4.49%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|1.02|--|42.32M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.23|--|67.09M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.13|--|40.13M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-06|Mar 06, 2020|12/2019|2.09|--|69.40M|-- 2021-12-04 10:45:43|03600|17778|/equities/fromagerie-bel|CACALL||EUR|Consumer Staples|Food Products|France|FR0000121857|12510|Fromageries Bel SA Stock Price Today FROB Live Ticker - Investing.com|3.7B|3700000000|545.00|898|75.81%|300-550|545-545|545|6791715|0.51|35.48|3.41B|3410000000|15.36|N/A|N/A|-|1970-01-01||||||||||9|2021-07-29|Jul 29, 2021|06/2021|9.84|--|1.69B|--|2021-04-06|Apr 06, 2021|12/2020|5.52|--|1.72B|--|2020-07-30|Jul 30, 2020|06/2020|15.48|--|1.74B|--|2020-04-03|Apr 03, 2020|12/2019|5.9|--|1.75B|--|2020-01-29|Jan 29, 2020|06/2019|11.83|--|1.66B|--|2019-04-03|Apr 03, 2019|12/2018|6.27|--|1.69B|--|2018-07-27|Jul 27, 2018|06/2018|7.79|--|1.63B|--|2018-03-29|Mar 29, 2018|12/2017|14.04|--|1.68B|-- 2021-12-04 10:45:45|03601|17721|/equities/cie-marocaine|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000030611|48|Galimmo SA Stock Price Today GALIM Live Ticker - Investing.com|488.78M|488780000|16.00|5|-2.44%|15.1-17.1|16-16|16|30549054|0.08|-|34.44M|34440000|-0.77|0.47|2.94%|-|1970-01-01||||||||||9|2021-07-29|Jul 29, 2021|06/2021|-0.01|--|17.80M|--|2021-03-19|Mar 19, 2021|12/2020|-0.76|--|16.64M|--|2020-07-29|Jul 29, 2020|06/2020|-0.55|--|18.85M|--|2020-03-23|Mar 23, 2020|12/2019|0.35|--|21.35M|--|2019-07-26|Jul 26, 2019|06/2019|0.51|--|20.30M|--|2019-04-19|Apr 19, 2019|12/2018|0.89|--|37.20M|--|2018-07-27|Jul 27, 2018|06/2018|0.58|--|18.30M|--|2018-03-26|Mar 26, 2018|12/2017|1.79|--|17.44M|-- 2021-12-04 10:45:49|03602|7709|/equities/gaumant|CACALL||EUR|Communication Services|Entertainment|France|FR0000034894|227|Gaumont SA Stock Price Today GAUM Live Ticker - Investing.com|316.18M|316180000|101.50|100|-5.14%|97-128|99-101.5|102.5|3115074|0.39|-|153M|153000000|-5.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-2|--|68.95M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-3.48|--|84.05M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-1.89|--|69.90M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-6.55|--|164.7M|-- 2021-12-04 10:45:54|03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||EUR|Energy|Oil, Gas & Consumable Fuels|France|FR0011726835|542|Gaztransport et Technigaz SA Stock Price Today GTT Live Ticker - Investing.com|2.6B|2600000000|70.35|61,799|-14.21%|61.95-90.65|70.15-71.8|71.35|36887721|0.35|16.36|357.9M|357900000|4.3|3.14|4.39%|Feb 17, 2022|2022-02-17||||||||||24|2021-10-28|Oct 28, 2021|09/2021|--|--|--|105.4M|2021-07-27|Jul 27, 2021|06/2021|2.06|--|77.7M|122M|2021-04-18|Apr 18, 2021|03/2021|--|--|87.56M|82M|2021-02-18|Feb 18, 2021|12/2020|2.23|--|90.7M|171.5M|2020-10-28|Oct 28, 2020|09/2020|--|--|101.9M|123.1M|2020-07-29|Jul 29, 2020|06/2020|3.1|--|101.3M|--|2020-04-17|Apr 17, 2020|03/2020|--|--|102.48M|--|2020-02-27|Feb 27, 2020|12/2019|3.85|--|88.52M|80.3M 2021-12-04 10:45:57|03604|17779|/equities/gea|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0000053035|173|GEA Stock Price Today GEAP Live Ticker - Investing.com|109.95M|109950000|100.00|82|-7.41%|94-110|100-104|104|1099538|0.33|74.60|33.15M|33150000|1.34|1.40|1.40%|-|1970-01-01||||||||||10|2021-06-30|Jun 30, 2021|03/2021|0.43|--|18.93M|--|2021-01-29|Jan 29, 2021|09/2020|0.91|--|14.22M|--|2020-07-07|Jul 07, 2020|03/2020|1.32|--|18.94M|--|2020-04-22|Apr 22, 2020|09/2019|1.57|--|20.88M|--|2019-06-29|Jun 29, 2019|03/2019|1.97|--|18.13M|--|2019-01-31|Jan 31, 2019|09/2018|2.31|--|21.87M|--|2018-06-29|Jun 29, 2018|03/2018|2.74|--|22.32M|--|2018-01-31|Jan 31, 2018|09/2017|2.74|--|20.55M|-- 2021-12-04 10:46:00|03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010040865|490|Gecina Stock Price Today GFCP Live Ticker - Investing.com|8.56B|8560000000|116.10|109,926|-9.79%|111.1-138.35|115.6-118|116.9|73714032|0.93|43.20|608.95M|608950000|2.69|2.65|4.57%|Feb 23, 2022|2022-02-23||||||||||25|2021-10-28|Oct 28, 2021|09/2021|--|--|461.8M|--|2021-07-22|Jul 22, 2021|06/2021|5.19|2.70|311.4M|307.63M|2021-04-22|Apr 22, 2021|03/2021|--|--|158.1M|158.10M|2021-02-18|Feb 18, 2021|12/2020|-2.5|2.74|297.5M|321.72M|2020-10-21|Oct 21, 2020|09/2020|--|--|496.9M|--|2020-07-23|Jul 23, 2020|06/2020|4.6|2.89|336.1M|323.39M|2020-04-22|Apr 22, 2020|03/2020|--|--|168.1M|164.00M|2020-02-19|Feb 19, 2020|12/2019|9.63|2.96|342.9M|331.63M 2021-12-04 10:46:06|03606|17649|/equities/generix-sa|CACALL||EUR|Information Technology|Software|France|FR0010501692|741|Generix Stock Price Today GENX Live Ticker - Investing.com|210.53M|210530000|9.28|7,318|36.07%|6.5-10|9.26-9.3|9.28|22686228|0.45|51.87|80.26M|80260000|0.18|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||18|2021-07-28|Jul 28, 2021|06/2021|--|--|21.2M|--|2021-06-02|Jun 02, 2021|03/2021|0.1|--|42.16M|21.4M|2021-01-27|Jan 27, 2021|12/2020|--|--|20.7M|--|2020-12-07|Dec 07, 2020|09/2020|0.08|--|19.2M|19.2M|2020-07-27|Jul 27, 2020|06/2020|--|--|19.8M|--|2020-06-10|Jun 10, 2020|03/2020|-0.01|--|41.24M|--|2020-01-27|Jan 27, 2020|12/2019|--|--|20.4M|21.2M|2019-11-25|Nov 25, 2019|09/2019|0.13|--|39.86M|-- 2021-12-04 10:46:12|03607|976469|/equities/geneuro-sa|CACALL||EUR|Healthcare|Biotechnology|France|CH0308403085|17|Geneuro SA Stock Price Today GNRO Live Ticker - Investing.com|72.16M|72160000|3.25|4,279|14.44%|2.54-6.28|3.25-3.48|3.44|22204382|0.69|-|-|-|-0.41|N/A|N/A|-|1970-01-01||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|--|--|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-04-06|Apr 06, 2021|12/2020|-0.24|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.2|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-07|Apr 07, 2020|12/2019|-0.34|--|--|-- 2021-12-04 10:46:15|03608|19720|/equities/genfit-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0004163111|122|Genfit Stock Price Today GNFT Live Ticker - Investing.com|133.11M|133110000|2.91|88,592|-35.62%|2.88-6.24|2.88-2.95|2.93|45741321|1.07|-|5.32M|5320000|-1.03|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||17|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.21|--|3.43M|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|-1.24|-0.2066|1.89M|2.7M|2020-11-16|Nov 16, 2020|09/2020|--|-0.2582|--|2.7M|2020-09-30|Sep 30, 2020|06/2020|-0.38|-0.38|5.87M|2.7M|2020-05-18|May 18, 2020|03/2020|-0.3969|-0.67|100K|2.7M|2020-04-08|Apr 08, 2020|12/2019|-0.6|-0.79|2.5M|2.9M 2021-12-04 10:46:18|03609|943363|/equities/genomicvision|CACALL||EUR|Healthcare|Biotechnology|France|FR0011799907|27|Genomicvision Stock Price Today GVI Live Ticker - Investing.com|13.81M|13810000|0.2932|910,396|-67.39%|0.271-1.05|0.2932-0.3089|0.2971|47103003|-0.88|-|940K|940000|-0.11|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.05|--|467.0K|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-0.06|--|465.0K|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-29|Sep 29, 2020|06/2020|-0.06|--|619.0K|--|2020-05-29|May 29, 2020|03/2020|--|--|673K|--|2020-05-21|May 21, 2020|12/2019|-0.06|--|485K|-- 2021-12-04 10:46:22|03610|985893|/equities/gensight-biologics-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0013183985|33|Gensight Biologics SA Stock Price Today SIGHT Live Ticker - Investing.com|238.84M|238840000|5.20|199,027|-28.77%|5.18-10.08|5.18-5.61|5.55|45930756|1.65|-|9.26M|9260000|-0.72|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||17|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.19|--|5.57M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.53|--|3.69M|--|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.43|--|700.0K|--|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.46|--|700.0K|-- 2021-12-04 10:46:26|03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Transportation Infrastructure|France|FR0010533075|3406|Getlink SE Stock Price Today GETP Live Ticker - Investing.com|7.07B|7070000000|13.12|810,959|-7.34%|12.39-14.68|13.1-13.39|13.22|539186287|0.89|-|772.6M|772600000|-0.29|0.05|0.38%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|223.1M|232M|2021-07-22|Jul 22, 2021|06/2021|-0.23|-0.09|171.7M|165M|2021-04-22|Apr 22, 2021|03/2021|--|--|154.4M|146.00M|2021-02-25|Feb 25, 2021|12/2020|-0.22|0.02|194.3M|194.3M|2020-10-19|Oct 19, 2020|09/2020|--|--|252.1M|242.00M|2020-07-23|Jul 23, 2020|06/2020|-0.16|-0.03|136.5M|146M|2020-02-27|Feb 27, 2020|12/2019|0.29|0.15|257.2M|257.2M|2019-10-23|Oct 23, 2019|09/2019|--|--|305.1M|307.00M 2021-12-04 10:46:29|03612|7573|/equities/gl-events|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0000066672|4079|Gl Events Stock Price Today GLTN Live Ticker - Investing.com|497.66M|497660000|17.06|30,894|64.04%|7.73-20|16.94-17.34|17.16|29170943|1.66|-|422.35M|422350000|-2.64|N/A|N/A|-|1970-01-01||||||||||24|2021-10-13|Oct 13, 2021|09/2021|--|--|228M|224.00M|2021-07-22|Jul 22, 2021|06/2021|-1.08|--|113.6M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|96.3M|94.4M|2021-03-04|Mar 04, 2021|12/2020|-2.64|--|112.1M|112.10M|2020-10-14|Oct 14, 2020|09/2020|--|--|100.5M|110.20M|2020-09-15|Sep 15, 2020|06/2020|-1.07|--|266.9M|266.9M|2020-04-21|Apr 21, 2020|03/2020|--|--|213.3M|280.00M|2020-03-04|Mar 04, 2020|12/2019|0.78|0.71|323.3M|305.00M 2021-12-04 10:46:34|03613|17899|/equities/graines-voltz|CACALL||EUR|Consumer Discretionary|Distributors|France|FR0000065971|414|Graines Voltz Stock Price Today VLTZ Live Ticker - Investing.com|176.79M|176790000|136.50|743|42.19%|98-140.5|136.5-137.5|138|1295197|0.43|22.26|102.92M|102920000|6.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|5.85|--|67.19M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|0.29|--|35.73M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|2.97|--|51.10M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-27|Nov 27, 2019|09/2019|1.13|--|36.17M|-- 2021-12-04 10:46:37|03614|7162|/equities/groupe-crit|CACALL||EUR|Industrials|Professional Services|France|FR0000036675|0|Groupe Crit Stock Price Today CITT Live Ticker - Investing.com|701.41M|701410000|63.20|2,671|4.46%|57-76.3|63-64.1|64.1|11098330|0.76|31.21|1.88B|1880000000|2.02|0.50|0.79%|-|1970-01-01||||||||||23|2021-10-20|Oct 20, 2021|09/2021|--|--|533.85M|550.8M|2021-09-14|Sep 14, 2021|06/2021|1|--|506.7M|506.7M|2021-06-02|Jun 02, 2021|03/2021|--|--|437.4M|437.4M|2021-03-23|Mar 23, 2021|12/2020|1.03|--|481.9M|481.95M|2020-12-02|Dec 02, 2020|09/2020|--|--|456.1M|469.00M|2020-09-22|Sep 22, 2020|06/2020|-0.91|--|308.2M|308.2M|2020-06-03|Jun 03, 2020|03/2020|--|--|505.8M|505.8M|2020-03-31|Mar 31, 2020|12/2019|3.65|--|606.6M|1.55B 2021-12-04 10:46:42|03615|7214|/equities/flo-groupe|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0014004X25|0|Groupe Flo Stock Price Today GFLO Live Ticker - Investing.com|118.6M|118600000|15.5000|1,124|-14.36%|12.5-19.9|15.202-15.5|15.202|7651572|0.67|-|44.2M|44200000|-2.52|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|--|11.40M|--|2021-05-10|May 10, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0|--|32.80M|--|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.02|--|38.60M|--|2020-05-11|May 11, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|-0|--|90.10M|-- 2021-12-04 10:46:47|03616|17650|/equities/groupe-gorge|CACALL||EUR|Industrials|Machinery|France|FR0000062671|1912|Groupe Gorge Stock Price Today GOEG Live Ticker - Investing.com|267.6M|267600000|15.46|13,555|14.35%|12.54-17.1|15.32-15.62|15.3|17309338|1.13|53.03|258.62M|258620000|0.29|0.32|2.07%|-|1970-01-01||||||||||22|2021-10-28|Oct 28, 2021|09/2021|--|--|58.7M|--|2021-09-16|Sep 16, 2021|06/2021|-0.02|--|71.9M|71.85M|2021-06-02|Jun 02, 2021|03/2021|--|--|63.6M|63.6M|2021-03-16|Mar 16, 2021|12/2020|0.31|--|70.8M|70.8M|2020-10-28|Oct 28, 2020|09/2020|--|--|54.3M|--|2020-09-16|Sep 16, 2020|06/2020|-0.67|--|49.5M|49.5M|2020-04-28|Apr 28, 2020|03/2020|--|--|58.5M|--|2020-04-01|Apr 01, 2020|12/2019|0.13|--|79.6M|79.00M 2021-12-04 10:46:49|03617|17798|/equities/irdnordpasdecalai|CACALL||EUR|Real Estate|Real Estate Management & Development|France|FR0000124232|44|Groupe IRD Stock Price Today IRD Live Ticker - Investing.com|73.01M|73010000|25.23|685|24.65%|20.21-26|25.23-25.23|25.23|2893746|0.43|4.97|14.83M|14830000|5.07|1.04|4.12%|-|1970-01-01||||||||||9|2021-09-30|Sep 30, 2021|06/2021|2.85|--|7.18M|--|2021-04-30|Apr 30, 2021|12/2020|2.22|--|7.66M|--|2020-09-30|Sep 30, 2020|06/2020|-0.09|--|8.98M|--|2020-04-30|Apr 30, 2020|12/2019|0.36|--|9.92M|--|2019-09-30|Sep 30, 2019|06/2019|1.87|--|10.87M|--|2019-05-01|May 01, 2019|12/2018|1.21|--|10.73M|--|2018-09-28|Sep 28, 2018|06/2018|1.74|--|10.02M|--|2018-04-27|Apr 27, 2018|12/2017|0.3|--|9.04M|-- 2021-12-04 10:46:53|03618|17780|/equities/groupe-j.a.j|CACALL||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0004010338|46|Groupe JAJ SA Stock Price Today JAJP Live Ticker - Investing.com|6.41M|6410000|1.800|462|71.43%|1.08-1.98|1.8-1.8|1.8|3560939|2.1|2.79|19.19M|19190000|0.64|N/A|N/A|-|1970-01-01||||||||||9|2021-07-23|Jul 23, 2021|03/2021|0.59|--|10.75M|--|2020-12-15|Dec 15, 2020|09/2020|0.06|--|8.44M|--|2020-07-27|Jul 27, 2020|03/2020|-0.1|--|10.19M|--|2019-12-17|Dec 17, 2019|09/2019|0.05|--|9.97M|--|2019-07-29|Jul 29, 2019|03/2019|-0.01|--|11.32M|--|2019-01-11|Jan 11, 2019|09/2018|0.05|--|11.39M|--|2018-07-31|Jul 31, 2018|03/2018|0.05|--|11.37M|--|2017-12-20|Dec 20, 2017|09/2017|0.11|--|12.66M|-- 2021-12-04 10:46:58|03619|7529|/equities/groupe-open|CACALL||EUR|Information Technology|IT Services|France|FR0004050300|0|Groupe Open Stock Price Today OPEN Live Ticker - Investing.com|209.04M|209040000|25.90|832|72.9%|14.08-25.9|25-25.9|25.5|8071077|0.61|27.50|315M|315000000|0.94|N/A|N/A|-|1970-01-01||||||||||23|2021-10-21|Oct 21, 2021|09/2021|--|--|77.5M|--|2021-09-22|Sep 22, 2021|06/2021|0.48|--|166.7M|83.4M|2021-04-22|Apr 22, 2021|03/2021|--|--|83.2M|--|2021-03-31|Mar 31, 2021|12/2020|0.46|--|148.3M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|68.6M|66.00M|2020-09-09|Sep 09, 2020|06/2020|0.18|--|69.4M|69.4M|2020-04-16|Apr 16, 2020|03/2020|--|--|78.5M|--|2020-03-26|Mar 26, 2020|12/2019|0.37|--|147.6M|79.3M 2021-12-04 10:47:03|03620|7108|/equities/groupes-partouche|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0012612646|0|Groupe Partouche SA Stock Price Today PARP Live Ticker - Investing.com|179.3M|179300000|18.65|871|-9.9%|18-28|18.6-18.7|18.6|9613969|1.36|-|207.04M|207040000|-9.74|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||22|2021-09-09|Sep 09, 2021|07/2021|--|--|--|--|2021-07-16|Jul 16, 2021|04/2021|-8.49|--|47.17M|--|2021-03-10|Mar 10, 2021|01/2021|--|--|--|--|2021-01-27|Jan 27, 2021|10/2020|-1.26|--|159.9M|--|2020-09-09|Sep 09, 2020|07/2020|--|--|--|--|2020-07-16|Jul 16, 2020|04/2020|-0.55|--|183.6M|--|2020-03-11|Mar 11, 2020|01/2020|--|--|--|--|2020-01-29|Jan 29, 2020|10/2019|0.57|--|211.6M|-- 2021-12-04 10:47:08|03621|17651|/equities/pizzorno-environnement|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0010214064|2724|Groupe Pizzorno Environnement SA Stock Price Today GPEP Live Ticker - Investing.com|106.55M|106550000|27.60|691|33.98%|18-31|27.6-27.6|27.6|3860473|0.86|107.64|204.77M|204770000|0.26|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|100.5M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-1.11|--|104.2M|--|2020-11-02|Nov 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.68|--|94.46M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|1.23|--|107.7M|-- 2021-12-04 10:47:14|03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Household Durables|France|FR0000121709|33000|Groupe SEB Stock Price Today SEBF Live Ticker - Investing.com|7.2B|7200000000|130.60|64,218|-0.03%|115.4-159.2|129.5-131.9|130.6|55135143|0.8|15.26|7.64B|7640000000|8.56|2.14|1.64%|Feb 25, 2022|2022-02-25||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|1.96B|1.88B|2021-07-23|Jul 23, 2021|06/2021|2.78|--|1.76B|1.65B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.85B|1.7B|2021-02-24|Feb 24, 2021|12/2020|5.85|--|2.23B|2.23B|2020-10-26|Oct 26, 2020|09/2020|--|--|1.8B|1.76B|2020-07-23|Jul 23, 2020|06/2020|0.05|--|1.46B|1.41B|2020-04-28|Apr 28, 2020|03/2020|--|--|1.45B|1.42B|2020-02-27|Feb 27, 2020|12/2019|5.57|--|2.24B|2.24B 2021-12-04 10:47:20|03623|17746|/equities/emme|CACALL||EUR|Basic Materials|Misc. Fabricated Products|France|FR0004155000|3758|Groupe Sfpi Stock Price Today SFPI Live Ticker - Investing.com|331.36M|331360000|3.500|91,301|107.72%|1.61-3.945|3.46-3.57|3.535|94674525|1.55|8.92|555.24M|555240000|0.39|0.06|1.71%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|0.16|--|283.3M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.23|--|271.9M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|-0.05|--|226.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-21|Apr 21, 2020|12/2019|-0.01|--|275.9M|-- 2021-12-04 10:47:22|03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|France|FR0000032526|2635|Guerbet Stock Price Today GRBT Live Ticker - Investing.com|429.35M|429350000|34.10|10,465|8.25%|27.8-45.65|33.95-35.1|35|12590794|0.5|13.12|711.75M|711750000|2.6|0.70|2.05%|Mar 29, 2022|2022-03-29||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|178M|181.9M|2021-09-22|Sep 22, 2021|06/2021|1.85|--|186.8M|186.87M|2021-04-22|Apr 22, 2021|03/2021|--|--|176.3M|182.45M|2021-03-24|Mar 24, 2021|12/2020|0.75|--|176.2M|176.3M|2020-10-22|Oct 22, 2020|09/2020|--|--|172.2M|172.35M|2020-09-23|Sep 23, 2020|06/2020|0.65|--|164.5M|165.25M|2020-04-23|Apr 23, 2020|03/2020|--|--|199.2M|207.4M|2020-03-24|Mar 24, 2020|12/2019|1.45|--|211.2M|211.2M 2021-12-04 10:47:31|03625|17781|/equities/guillemot-corp|CACALL||EUR|Information Technology|Technology Hardware, Storage & Peripherals|France|FR0000066722|0|Guillemot Stock Price Today GTCN Live Ticker - Investing.com|241.12M|241120000|15.800|32,492|89.9%|7.94-18.55|15.2-15.88|15.2|15260790|0.58|9.23|149.56M|149560000|1.71|0.25|1.58%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|0.24|--|70.46M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|35.8M|--|2021-03-25|Mar 25, 2021|12/2020|1.95|--|79.10M|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|0.48|--|41.52M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|-0.25|--|35.39M|-- 2021-12-04 10:47:34|03626|7032|/equities/haulotte-groupe|CACALL||EUR|Industrials|Machinery|France|FR0000066755|1600|Haulotte Stock Price Today PYHE Live Ticker - Investing.com|146.48M|146480000|4.96|8,913|-6.24%|4.81-7.34|4.9-4.98|4.91|29532023|0.87|-|459.38M|459380000|-0.41|N/A|N/A|-|1970-01-01||||||||||25|2021-10-19|Oct 19, 2021|09/2021|--|--|111.8M|112.00M|2021-09-15|Sep 15, 2021|06/2021|0.19|--|137.1M|214.00M|2021-04-20|Apr 20, 2021|03/2021|--|--|106M|118M|2021-03-10|Mar 10, 2021|12/2020|-0.6|--|114.5M|114.73M|2020-10-13|Oct 13, 2020|09/2020|--|--|102.2M|105.00M|2020-09-08|Sep 08, 2020|06/2020|-0.29|--|89.9M|--|2020-04-14|Apr 14, 2020|03/2020|--|--|132.9M|132.95M|2020-03-03|Mar 03, 2020|12/2019|0.04|--|122.4M|112.00M 2021-12-04 10:47:37|03627|7693|/equities/maisons-france|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0004159473|2211|Hexaom Stock Price Today HEXAO Live Ticker - Investing.com|262.9M|262900000|38.40|2,107|11.3%|34.6-52.6|37.9-38.4|38|6846412|1.13|9.79|982.71M|982710000|3.92|1.17|3.05%|-|1970-01-01||||||||||23|2021-11-04|Nov 04, 2021|09/2021|--|--|207.8M|--|2021-09-20|Sep 20, 2021|06/2021|1.64|--|207.8M|268.75M|2021-05-05|May 05, 2021|03/2021|--|--|230.6M|230M|2021-03-24|Mar 24, 2021|12/2020|2.28|--|271.5M|271.1M|2020-11-05|Nov 05, 2020|09/2020|--|--|211.5M|211.60M|2020-09-22|Sep 22, 2020|06/2020|0.63|--|202.9M|197M|2020-05-06|May 06, 2020|03/2020|--|--|195.8M|--|2020-03-16|Mar 16, 2020|12/2019|1.69|--|240.8M|-- 2021-12-04 10:47:40|03628|7202|/equities/highco|CACALL||EUR|Communication Services|Media|France|FR0000054231|0|High Co Stock Price Today HIGH Live Ticker - Investing.com|103.11M|103110000|5.00|9,253|1.21%|4.65-6.18|4.96-5.02|5|20621914|0.91|12.87|132.24M|132240000|0.39|0.27|5.40%|-|1970-01-01||||||||||22|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|69.21M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.11|--|63.04M|--|2020-10-14|Oct 14, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|0.2|--|73.41M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.2|--|85.89M|-- 2021-12-04 10:47:45|03629|17851|/equities/public-systeme-hopscotch|CACALL||EUR|Communication Services|Media|France|FR0000065278|629|Hopscotch Groupe SA Stock Price Today HOP Live Ticker - Investing.com|22.68M|22680000|8.66|921|66.54%|6.06-9.5|8.66-8.66|8.66|2619487|1.45|-|125.96M|125960000|-0.69|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.72|--|31.6M|31.6M|2021-06-02|Jun 02, 2021|03/2021|-0.72|--|24.8M|24.8M|2021-04-07|Apr 07, 2021|12/2020|-0.72|--|45.1M|--|2020-11-05|Nov 05, 2020|09/2020|-2.63|--|26.2M|26.2M|2020-09-10|Sep 10, 2020|06/2020|0.24|--|17.5M|17.5M|2020-06-03|Jun 03, 2020|03/2020|0.24|--|34.7M|34.7M|2020-04-01|Apr 01, 2020|12/2019|0.36|--|118.6M|-- 2021-12-04 10:47:48|03630|17787|/equities/hotels-de-paris|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0004165801|280|Hotels De Paris Stock Price Today LZTL Live Ticker - Investing.com|12.78M|12780000|1.73|773|-27.92%|1.67-3.18|1.73-1.73|1.67|7386981|0.3|-|5.03M|5030000|-1.99|N/A|N/A|-|1970-01-01||||||||||12|2021-06-10|Jun 10, 2021|12/2020|-0.42|--|5.03M|--|2020-10-30|Oct 30, 2020|06/2020|-1.57|--|8.20M|--|2020-05-04|May 04, 2020|12/2019|-0.74|--|22.02M|--|2019-09-30|Sep 30, 2019|06/2019|-0.79|--|19.10M|--|2019-06-07|Jun 07, 2019|12/2018|-0.38|--|22.72M|--|2018-10-02|Oct 02, 2018|06/2018|-0.78|--|18.40M|--|2018-07-31|Jul 31, 2018|12/2017|-0.81|--|18.52M|--|2017-09-29|Sep 29, 2017|06/2017|-0.92|--|15.09M|-- 2021-12-04 10:47:51|03631|1174519|/equities/hydrogene-de-france|CACALL||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0014003VY4|0|Hydrogene De France SA Stock Price Today HDF Live Ticker - Investing.com|376.38M|376380000|27.45|3,325|-|25.9-33.5|25.9-28.05|28|13711454|-|-|410K|410000|-|N/A|N/A|-|1970-01-01||||||||||2|2021-09-22|Sep 22, 2021|06/2020|0.02|--|989.1K|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|405.0K|--|||||| 2021-12-04 10:47:54|03632|1175169|/equities/ippo|CACALL||EUR|Financial|Capital Markets|France|FR0014004J15|0|I2po SA Stock Price Today I2PO Live Ticker - Investing.com|-|-|9.71|19,415|-|9.22-9.99|9.71-9.71|9.8|-|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 10:48:00|03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000035081|1162|ICADE Stock Price Today ICAD Live Ticker - Investing.com|4.67B|4670000000|61.75|75,546|-3.44%|55.45-80|61.3-62.9|62.35|75691276|1.2|22.58|1.65B|1650000000|2.73|2.00|5.85%|Feb 21, 2022|2022-02-21||||||||||25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|176.90M|2021-07-26|Jul 26, 2021|06/2021|2.52|2.37|830.0M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|--|171.50M|2021-02-22|Feb 22, 2021|12/2020|0.28|2.60|1.44B|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|0.07|2.34|622.0M|--|2020-05-18|May 18, 2020|12/2019|3.41|2.57|844.4M|1,043M|2020-04-24|Apr 24, 2020|03/2020|--|--|271.9M|-- 2021-12-04 10:48:03|03634|40319|/equities/id-logistics-sas|CACALL||EUR|Industrials|Air Freight & Logistics|France|FR0010929125|23515|Id Logistics Stock Price Today IDLA Live Ticker - Investing.com|1.92B|1920000000|338.00|4,019|70.71%|198.4-362|333-345|339|5670601|0.51|62.04|1.76B|1760000000|5.45|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||20|2021-10-25|Oct 25, 2021|09/2021|--|--|468.2M|--|2021-08-24|Aug 24, 2021|06/2021|2.14|--|457.4M|457.4M|2021-04-26|Apr 26, 2021|03/2021|--|--|435.7M|436.00M|2021-03-17|Mar 17, 2021|12/2020|3.31|--|454.1M|454.1M|2020-10-22|Oct 22, 2020|09/2020|--|--|412.1M|418.00M|2020-08-26|Aug 26, 2020|06/2020|0.89|--|384.1M|384.1M|2020-04-28|Apr 28, 2020|03/2020|--|--|392.5M|393.00M|2020-03-17|Mar 17, 2020|12/2019|1.48|--|405.5M|405.5M 2021-12-04 10:48:06|03635|17789|/equities/idi|CACALL||EUR|Financial|Capital Markets|France|FR0000051393|13|IDI Stock Price Today IDVP Live Ticker - Investing.com|346.07M|346070000|49.50|2,113|19.85%|40-51.8|48.9-49.7|49|6991368|0.66|2.48|161.74M|161740000|19.92|2.10|4.18%|-|1970-01-01||||||||||12|2021-09-22|Sep 22, 2021|06/2021|12.01|--|96.48M|--|2021-06-08|Jun 08, 2021|12/2020|7.91|--|65.26M|--|2020-09-23|Sep 23, 2020|06/2020|-3.56|--|-22.05M|--|2020-05-04|May 04, 2020|12/2019|2.45|--|26.70M|--|2019-09-19|Sep 19, 2019|06/2019|2.05|--|23.09M|--|2019-04-29|Apr 29, 2019|12/2018|4.72|--|39.62M|--|2018-09-19|Sep 19, 2018|06/2018|4.7|--|35.60M|--|2018-04-27|Apr 27, 2018|12/2017|13.43|--|104.0M|-- 2021-12-04 10:48:09|03636|17790|/equities/ige-plus-xao|CACALL||EUR|Information Technology|Software|France|FR0000030827|0|IGE + XAO Stock Price Today IGXA Live Ticker - Investing.com|319.79M|319790000|246.00|2,020|31.55%|176-264|246-246|248|1299947|0.26|38.02|34.6M|34600000|6.47|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|2.87|--|17.77M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|8.6M|2021-02-16|Feb 16, 2021|12/2020|3.6|--|8.7M|--|2020-11-13|Nov 13, 2020|09/2020|--|--|--|--|2020-07-22|Jul 22, 2020|06/2020|2.52|--|7.5M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-11|Feb 11, 2020|12/2019|2.32|--|16.71M|-- 2021-12-04 10:48:14|03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|France|FR0000120859|0|Imerys SA Stock Price Today IMTP Live Ticker - Investing.com|2.91B|2910000000|34.40|65,460|-6.16%|33.92-46.82|34.14-34.7|34.38|84726001|1.6|25.80|4.06B|4060000000|1.33|1.15|3.34%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.89|--|1.1B|--|2021-07-27|Jul 27, 2021|06/2021|0.80|--|1.1B|1,089M|2021-04-29|Apr 29, 2021|03/2021|0.87|--|1.04B|1,059M|2021-03-18|Mar 18, 2021|12/2020|0.59|--|986M|992M|2020-11-02|Nov 02, 2020|09/2020|0.52|--|958M|--|2020-07-27|Jul 27, 2020|06/2020|0.7|--|871.6M|924M|2020-04-29|Apr 29, 2020|03/2020|0.62|--|1.03B|988.00M|2020-02-11|Feb 11, 2020|12/2019|0.32|--|1.01B|1.06B 2021-12-04 10:48:18|03638|17791|/equities/immob.-dassault|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000033243|10|Immob. Dassault Stock Price Today FINA Live Ticker - Investing.com|429.43M|429430000|63.80|227|5.28%|54.2-67|62.6-64|62.6|6730805|0.64|5.16|22.43M|22430000|12.35|1.00|1.57%|-|1970-01-01||||||||||9|2021-07-26|Jul 26, 2021|06/2021|4.09|--|12.88M|--|2021-03-15|Mar 15, 2021|12/2020|8.26|--|9.56M|--|2020-07-24|Jul 24, 2020|06/2020|8.2|--|10.53M|--|2020-03-16|Mar 16, 2020|12/2019|4.76|--|10.45M|--|2019-09-13|Sep 13, 2019|06/2019|1.76|--|10.31M|--|2019-03-26|Mar 26, 2019|12/2018|2.91|--|8.13M|--|2018-09-14|Sep 14, 2018|06/2018|1.62|--|6.64M|--|2018-03-23|Mar 23, 2018|12/2017|1.6|--|8.11M|-- 2021-12-04 10:48:23|03639|17793|/equities/infotel|CACALL||EUR|Information Technology|IT Services|France|FR0000071797|1720|Infotel Stock Price Today ETOF Live Ticker - Investing.com|342.33M|342330000|49.70|2,202|26.46%|38.5-55.8|49.6-50.6|50.6|6887906|0.61|30.86|242M|242000000|1.61|1.60|3.22%|-|1970-01-01||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|62.9M|62.6M|2021-09-22|Sep 22, 2021|06/2021|0.92|--|64.6M|64.6M|2021-05-12|May 12, 2021|03/2021|--|--|64.6M|--|2021-03-17|Mar 17, 2021|12/2020|0.69|--|62.4M|62.4M|2020-10-21|Oct 21, 2020|09/2020|--|--|54.4M|54.15M|2020-09-16|Sep 16, 2020|06/2020|0.71|--|52.5M|52.5M|2020-05-20|May 20, 2020|03/2020|--|--|66M|--|2020-03-04|Mar 04, 2020|12/2019|1.2|--|65.8M|65.53M 2021-12-04 10:48:26|03640|17795|/equities/innate-pharma|CACALL||EUR|Healthcare|Biotechnology|France|FR0010331421|212|Innate Pharma Stock Price Today IPH Live Ticker - Investing.com|322.57M|322570000|4.08|1,045,475|-10.01%|2.57-8.3|4.02-4.4|4.38|79061767|0.35|-|34.61M|34610000|-0.98|N/A|N/A|-|1970-01-01||||||||||23|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.3|-0.23|8.30M|36.50M|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|-0.68|-0.08|26.31M|27.11M|2020-11-17|Nov 17, 2020|09/2020|-0.08|-0.08|27.11M|27.11M|2020-09-08|Sep 08, 2020|06/2020|-0.07|-0.37|18.37M|31.92M|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-0.16|-0.16|22.74M|22.74M 2021-12-04 10:48:30|03641|7175|/equities/inter-parfums|CACALL||EUR|Consumer Staples|Personal Products|France|FR0004024222|291|Inter Parfums Stock Price Today IPAR Live Ticker - Investing.com|3.73B|3730000000|65.50|19,525|64.69%|36.09-74.1|65.5-67.5|66.5|57003209|0.82|49.63|494.33M|494330000|1.32|0.50|0.76%|Mar 16, 2022|2022-03-16||||||||||24|2021-11-09|Nov 09, 2021|09/2021|--|--|174.8M|174.8M|2021-09-08|Sep 08, 2021|06/2021|0.87|--|133.7M|139.3M|2021-04-22|Apr 22, 2021|03/2021|--|--|132.6M|91.57M|2021-03-02|Mar 02, 2021|12/2020|0.49|--|117.1M|117.11M|2020-12-02|Dec 02, 2020|09/2020|--|--|111M|111M|2020-09-08|Sep 08, 2020|06/2020|0.19|--|35.78M|35.3M|2020-04-23|Apr 23, 2020|03/2020|--|--|103.5M|103.33M|2020-03-03|Mar 03, 2020|12/2019|0.5|--|116.7M|116.35M 2021-12-04 10:48:32|03642|17654|/equities/intexa-sa|CACALL||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0000064958|0|Intexa Stock Price Today ITXA Live Ticker - Investing.com|4.45M|4450000|4.400|115|33.33%|2.3-9.05|4.4-4.4|5.5|1012000|-|44.89|280K|280000|0.1|N/A|N/A|-|1970-01-01||||||||||12|2021-08-02|Aug 02, 2021|06/2021|0.05|--|145.0K|--|2021-04-23|Apr 23, 2021|12/2020|0.05|--|136.0K|--|2020-07-24|Jul 24, 2020|06/2020|0.05|--|144.0K|--|2020-05-07|May 07, 2020|12/2019|0.04|--|133.0K|--|2019-07-23|Jul 23, 2019|06/2019|0.05|--|148.0K|--|2019-04-26|Apr 26, 2019|12/2018|0.04|--|137.0K|--|2018-07-23|Jul 23, 2018|06/2018|0.04|--|135.0K|--|2018-04-27|Apr 27, 2018|12/2017|-0.44|--|124.0K|-- 2021-12-04 10:48:36|03643|996538|/equities/inventiva-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0013233012|100|Inventiva SA Stock Price Today IVAA Live Ticker - Investing.com|478.05M|478050000|11.70|37,338|9.35%|9.1-16.3|11.7-12.08|11.94|40859190|0.7|-|350K|350000|-1.07|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||15|2021-11-10|Nov 10, 2021|09/2021|--|-0.29|200K|4.2M|2021-09-20|Sep 20, 2021|06/2021|-0.6|-0.68|139.0K|2M|2021-05-12|May 12, 2021|03/2021|--|-0.27|--|2M|2021-03-04|Mar 04, 2021|12/2020|-0.39|-0.39|3M|3M|2020-11-12|Nov 12, 2020|09/2020|-0.32|-0.32|2M|2M|2020-09-16|Sep 16, 2020|06/2020|-0.3|-0.54|1M|2M|2020-05-14|May 14, 2020|03/2020|-0.23|--|1M|--|2020-03-10|Mar 10, 2020|12/2019|-0.39|--|5.67M|1.40M 2021-12-04 10:48:39|03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Pharmaceuticals|France|FR0010259150|5703|Ipsen SA Stock Price Today IPN Live Ticker - Investing.com|7.14B|7140000000|86.80|84,733|24.89%|65.9-93.14|86.24-87.54|86.94|82242676|0.79|11.59|2.79B|2790000000|7.49|1.00|1.15%|Feb 11, 2022|2022-02-11||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|727.4M|698.04M|2021-07-29|Jul 29, 2021|06/2021|3.63|3.75|691.8M|675.01M|2021-04-22|Apr 22, 2021|03/2021|--|--|658.5M|664.51M|2021-02-11|Feb 11, 2021|12/2020|6.52|3.80|690.1M|700.91M|2020-10-22|Oct 22, 2020|09/2020|--|--|633.3M|648.9M|2020-07-30|Jul 30, 2020|06/2020|2.66|3.48|613.6M|627.82M|2020-04-22|Apr 22, 2020|03/2020|--|--|654.6M|646.27M|2020-02-13|Feb 13, 2020|12/2019|-3.26|3.46|701.9M|685.89M 2021-12-04 10:48:45|03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000073298|17640|Ipsos Stock Price Today ISOS Live Ticker - Investing.com|1.71B|1710000000|38.50|57,960|37.99%|25.2-43.75|38.3-39.35|39.15|44423708|1.2|9.66|2.04B|2040000000|3.98|0.90|2.34%|Feb 23, 2022|2022-02-23||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|526.15M|516M|2021-07-21|Jul 21, 2021|06/2021|1.59|--|527M|455M|2021-04-22|Apr 22, 2021|03/2021|--|--|466.15M|422.4M|2021-02-24|Feb 24, 2021|12/2020|1.26|--|582.9M|583.2M|2020-10-22|Oct 22, 2020|09/2020|--|--|468.6M|442.55M|2020-07-22|Jul 22, 2020|06/2020|0.28|--|357.15M|357M|2020-04-23|Apr 23, 2020|03/2020|--|--|428.85M|399M|2020-02-26|Feb 26, 2020|12/2019|1.9|--|600M|612.6M 2021-12-04 10:48:50|03646|17800|/equities/itesoft|CACALL||EUR|Information Technology|Software|France|FR0004026151|0|Itesoft Stock Price Today ITFT Live Ticker - Investing.com|23.25M|23250000|4.020|8,000|33.11%|2.82-4.28|4.02-4.02|4.06|5782476|0.61|-|20.31M|20310000|-0.12|N/A|N/A|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.03|--|9.82M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-15|Apr 15, 2021|12/2020|-0.09|--|10.50M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0|--|10.29M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-28|Apr 28, 2020|12/2019|0.11|--|11.90M|-- 2021-12-04 10:48:53|03647|17802|/equities/jacques-bogart|CACALL||EUR|Consumer Staples|Personal Products|France|FR0012872141|1860|Jacques Bogart SA Stock Price Today JBOG Live Ticker - Investing.com|170.49M|170490000|11.45|2,449|20.78%|8.5-12.6|11.15-11.45|11.2|14890055|1.03|30.54|291M|291000000|0.37|0.23|2.01%|-|1970-01-01||||||||||11|2021-11-10|Nov 10, 2021|09/2021|--|--|59.90M|--|2021-09-28|Sep 28, 2021|06/2021|-0.32|--|102.2M|--|2021-04-29|Apr 29, 2021|12/2020|0.69|--|128.9M|--|2020-09-29|Sep 29, 2020|06/2020|-0.47|--|95.34M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.5|--|95.2M|95.2M|2019-09-30|Sep 30, 2019|06/2019|0.14|--|139.5M|--|2019-04-25|Apr 25, 2019|12/2018|0.73|--|105.8M|-- 2021-12-04 10:48:57|03648|14169|/equities/jacquet-metal|CACALL||EUR|Industrials|Trading Companies & Distributors|France|FR0000033904|2918|Jacquet Metal Stock Price Today JCQ Live Ticker - Investing.com|461.13M|461130000|20.05|31,011|62.22%|12.4-25.3|20-20.6|20.2|22998939|1.26|4.09|2.53B|2530000000|4.9|0.40|2.00%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-17|Nov 17, 2021|09/2021|1.7|--|506M|419.3M|2021-09-08|Sep 08, 2021|06/2021|1.89|--|491.8M|492M|2021-05-05|May 05, 2021|03/2021|0.7|--|445M|400.2M|2021-03-09|Mar 09, 2021|12/2020|1.29|--|326M|310.3M|2020-11-18|Nov 18, 2020|09/2020|-0.16|--|312M|--|2020-09-09|Sep 09, 2020|06/2020|0.01|--|313M|--|2020-05-13|May 13, 2020|03/2020|0.01|--|413M|391.2M|2020-03-11|Mar 11, 2020|12/2019|0.20|--|355M|-- 2021-12-04 10:49:00|03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000077919|10230|JC Decaux Stock Price Today JCDX Live Ticker - Investing.com|4.88B|4880000000|22.92|107,568|16.29%|14.74-26.24|22.58-23.04|22.8|212867902|1.64|-|2.13B|2130000000|-2.4|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-04|Nov 04, 2021|09/2021|--|--|706.5M|706.6M|2021-07-29|Jul 29, 2021|06/2021|-0.76|-0.71|628.1M|555.7M|2021-05-18|May 18, 2021|03/2021|--|--|454.3M|724.00M|2021-03-11|Mar 11, 2021|12/2020|-2.84|--|695.1M|695.1M|2020-11-06|Nov 06, 2020|09/2020|--|--|541.2M|926.00M|2020-07-30|Jul 30, 2020|06/2020|-1.2|--|351.9M|1,002M|2020-05-12|May 12, 2020|03/2020|--|--|723.6M|--|2020-03-05|Mar 05, 2020|12/2019|0.53|--|1.12B|1.12B 2021-12-04 10:49:05|03650|7096|/equities/kaufman-broad|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0004007813|778|Kaufman Et Broad Stock Price Today KOF Live Ticker - Investing.com|720.59M|720590000|33.90|21,786|-6.61%|32.8-44.9|33.6-34.35|33.85|21256197|0.68|11.85|1.95B|1950000000|2.86|1.85|5.46%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-01|Oct 01, 2021|08/2021|0.41|--|283.5M|--|2021-07-12|Jul 12, 2021|05/2021|1.07|--|319.9M|606.00M|2021-04-15|Apr 15, 2021|02/2021|0.54|--|285.92M|286M|2021-01-28|Jan 28, 2021|11/2020|1.34|1.34|505.85M|505.83M|2020-10-02|Oct 02, 2020|08/2020|0.38|0.4|272.42M|272.16M|2020-07-09|Jul 09, 2020|05/2020|-0.5|0.38|85.6M|224.35M|2020-04-10|Apr 10, 2020|02/2020|0.6|--|299.11M|299.2M|2020-01-30|Jan 30, 2020|11/2019|0.96|-0.33|1.47B|469.35M 2021-12-04 10:49:10|03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000121964|1040|Klepierre SA Stock Price Today LOIM Live Ticker - Investing.com|5.36B|5360000000|18.79|1,028,754|-3.96%|16.08-25.93|18.6-19.19|18.92|285340495|1.82|-|1.17B|1170000000|-1.79|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||26|2021-10-22|Oct 22, 2021|09/2021|--|--|283.9M|266.00M|2021-07-27|Jul 27, 2021|06/2021|0.39|0.98|564.6M|478.62M|2021-05-07|May 07, 2021|03/2021|--|--|281.2M|263.00M|2021-02-17|Feb 17, 2021|12/2020|-2.18|1.23|602.6M|541.09M|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.57|0.80|701.7M|422.57M|2020-04-29|Apr 29, 2020|03/2020|--|--|316.8M|--|2020-02-05|Feb 05, 2020|12/2019|0.53|1.37|752.9M|606.92M 2021-12-04 10:49:13|03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Providers & Services|Germany|FR0010386334|56000|Korian Medica SA Paris Stock Price Today KORI Live Ticker - Investing.com|2.78B|2780000000|26.18|114,188|-8.78%|25.72-34.76|26.02-26.56|26.34|105546218|0.69|63.50|3.94B|3940000000|0.41|0.30|1.15%|Feb 24, 2022|2022-02-24||||||||||25|2021-10-28|Oct 28, 2021|09/2021|--|--|1.08B|1.05B|2021-07-29|Jul 29, 2021|06/2021|0.23|--|1.09B|1.05B|2021-04-19|Apr 19, 2021|03/2021|--|--|1.02B|1.01B|2021-02-24|Feb 24, 2021|12/2020|0.38|--|1.04B|1.02B|2020-10-18|Oct 18, 2020|09/2020|--|--|961.1M|--|2020-07-30|Jul 30, 2020|06/2020|0.13|--|934.9M|933M|2020-04-29|Apr 29, 2020|03/2020|--|--|941.6M|945.00M|2020-02-27|Feb 27, 2020|12/2019|1.39|--|934.9M|933.7M 2021-12-04 10:49:15|03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0013451333|2687|La Francaise Des Jeux Sa Stock Price Today FDJ Live Ticker - Investing.com|7.52B|7520000000|39.37|206,352|12.52%|34.75-51.7|39.03-39.88|39.23|190991950|-|24.32|2.15B|2150000000|1.62|0.90|2.29%|Feb 16, 2022|2022-02-16||||||||||11|2021-10-14|Oct 14, 2021|09/2021|0.76|--|529M|--|2021-07-29|Jul 29, 2021|06/2021|0.76|0.70|1.08B|2,915M|2021-04-15|Apr 15, 2021|03/2021|0.86|--|538M|--|2021-02-12|Feb 12, 2021|12/2020|0.86|0.62|484.5M|1,069M|2020-10-14|Oct 14, 2020|09/2020|0.26|--|500M|--|2020-07-29|Jul 29, 2020|06/2020|0.26|0.08|848.6M|769.00M|2020-04-21|Apr 21, 2020|03/2020|--|--|511.2M|--|2020-04-06|Apr 06, 2020|12/2019|0.2|0.23|1.01B|2,795M 2021-12-04 10:49:21|03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||EUR|Energy|Oil, Gas & Consumable Fuels|France|FR0013030152|21|La Francaise de l'Energie SA Stock Price Today LFDE Live Ticker - Investing.com|141.79M|141790000|27.50|7,539|57.14%|17-30|27.3-28|27.5|5156058|0.94|556.91|10.24M|10240000|0.05|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-10-22|Oct 22, 2021|06/2021|0.03|--|2.9M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|3.3M|3.3M|2021-03-23|Mar 23, 2021|12/2020|0.02|--|2.52M|2.51M|2021-01-26|Jan 26, 2021|09/2020|--|--|1.5M|--|2020-10-15|Oct 15, 2020|06/2020|-0.01|--|3.68M|--|2020-04-20|Apr 20, 2020|03/2020|--|--|2.04M|--|2020-03-26|Mar 26, 2020|12/2019|0.04|--|2.41M|2.41M 2021-12-04 10:49:27|03655|17809|/equities/lacroix|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0000066607|4225|Lacroix Stock Price Today LACR Live Ticker - Investing.com|173.71M|173710000|37.10|2,268|40.88%|26.04-52.08|36.3-37.1|36.4|4682207|0.7|-|910.03M|910030000|-|0.68|1.83%|-|1970-01-01||||||||||22|2021-11-08|Nov 08, 2021|09/2021|--|--|110.3M|110.3M|2021-09-28|Sep 28, 2021|06/2021|1.56|--|127.2M|--|2021-05-10|May 10, 2021|03/2021|--|--|127.6M|128.5M|2021-03-31|Mar 31, 2021|12/2020|2.18|--|327.6M|--|2021-03-25|Mar 25, 2021|09/2020|2.22|--|128.2M|--|2020-08-27|Aug 27, 2020|06/2020|--|--|80.1M|--|2020-06-30|Jun 30, 2020|03/2020|0.8|--|113.3M|--|2020-02-13|Feb 13, 2020|12/2019|--|--|125.4M|-- 2021-12-04 10:49:31|03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Services|Printing & Publishing|France|FR0000130213|20935|Lagardere Stock Price Today LAGA Live Ticker - Investing.com|3.22B|3220000000|22.98|180,084|11.01%|18.6-24.62|22.8-23|22.92|140021426|0.98|-|4.47B|4470000000|-2.6|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|1.46B|1,463M|2021-07-26|Jul 26, 2021|06/2021|-1.31|--|2.11B|2,007M|2021-04-27|Apr 27, 2021|03/2021|--|--|--|905.00M|2021-02-25|Feb 25, 2021|12/2020|-1.29|0.72|2.37B|2,384M|2020-11-05|Nov 05, 2020|09/2020|--|--|1.19B|--|2020-07-31|Jul 31, 2020|06/2020|-3.67|-0.39|2.12B|2,618M|2020-04-30|Apr 30, 2020|03/2020|--|--|1.36B|1,334M|2020-02-28|Feb 28, 2020|12/2019|1.09|1.34|3.64B|4,046M 2021-12-04 10:49:36|03657|7150|/equities/latecoere|CACALL||EUR|Industrials|Aerospace & Defense|France|FR0000032278|4172|Latecoere SA Stock Price Today LAEP Live Ticker - Investing.com|265.47M|265470000|0.50|156,974|-48.07%|0.47-1.22|0.5-0.51|0.5|530939952|2.15|-|359.79M|359790000|-0.76|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|-0.27|--|178.5M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|-1.01|--|93.1M|93.1M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|-0.99|--|81M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|149.8M|146.00M|2020-03-10|Mar 10, 2020|12/2019|-0.28|--|157.7M|157.7M 2021-12-04 10:49:39|03658|7292|/equities/laurent-perriere|CACALL||EUR|Consumer Staples|Beverages|France|FR0006864484|0|Laurent-Perrier Stock Price Today LPER Live Ticker - Investing.com|589.71M|589710000|99.60|615|30.71%|68.2-108|99.6-101|101|5920768|0.41|14.42|323.66M|323660000|6.91|1.00|1.00%|May 26, 2022|2022-05-26||||||||||22|2021-11-29|Nov 29, 2021|09/2021|3.92|--|128.5M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-11|Jun 11, 2021|03/2021|2.98|--|124.0M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-20|Nov 20, 2020|09/2020|1.27|--|71.17M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-07-03|Jul 03, 2020|03/2020|2.14|--|143.2M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 10:49:45|03659|7156|/equities/lmabert-dur-chan|CACALL||EUR|Consumer Staples|Food Products|France|FR0013204336|23450|Societe LDC SA Stock Price Today LOUP Live Ticker - Investing.com|1.66B|1660000000|94.60|1,367|-3.86%|93-108|94.4-95|94.4|17575075|0.3|10.50|6.82B|6820000000|9.01|1.80|1.90%|May 25, 2022|2022-05-25||||||||||20|2021-11-24|Nov 24, 2021|08/2021|4.67|--|1.2B|1.2B|2021-07-07|Jul 07, 2021|05/2021|--|--|1.2B|1.11B|2021-05-26|May 26, 2021|02/2021|4.34|--|1.21B|1.23B|2021-02-03|Feb 03, 2021|11/2020|--|--|1.1B|1.1B|2020-11-18|Nov 18, 2020|08/2020|3.9|--|1.05B|1.05B|2020-07-08|Jul 08, 2020|05/2020|--|--|1.07B|1.01B|2020-05-27|May 27, 2020|02/2020|4.58|--|1.11B|1.11B|2020-01-29|Jan 29, 2020|11/2019|--|--|1.11B|1.11B 2021-12-04 10:49:48|03660|17814|/equities/lebon|CACALL||EUR|Financial|Capital Markets|France|FR0000121295|0|Lebon Stock Price Today LEBO Live Ticker - Investing.com|90.2M|90200000|79.00|250|0%|68-84.6|78.6-79|78.6|1141809|1.03|9.91|79.16M|79160000|7.97|N/A|N/A|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|3.4|--|26.25M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-15|Apr 15, 2021|12/2020|4.57|--|52.91M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|-14.88|--|41.33M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|4.37|--|52.59M|-- 2021-12-04 10:49:53|03661|7211|/equities/lectra|CACALL||EUR|Information Technology|Software|France|FR0000065484|2400|Lectra SA Stock Price Today LECS Live Ticker - Investing.com|1.46B|1460000000|38.85|16,572|60.54%|23.15-42.5|38.65-39.5|39.15|37679666|0.99|57.92|327.65M|327650000|0.67|0.24|0.62%|Feb 09, 2022|2022-02-09||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.21|--|69.8M|69.7M|2021-10-27|Oct 27, 2021|09/2022|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|80M|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|66.7M|--|2021-02-10|Feb 10, 2021|12/2020|0.2|--|65.6M|63.00M|2020-10-28|Oct 28, 2020|09/2020|0.2|--|56.5M|--|2020-07-27|Jul 27, 2020|06/2020|0.03|--|50.5M|49M|2020-04-29|Apr 29, 2020|03/2020|0.1|--|63.5M|-- 2021-12-04 10:49:58|03662|7266|/equities/linedata-service|CACALL||EUR|Information Technology|Software|France|FR0004156297|1082|Linedata Stock Price Today LDSV Live Ticker - Investing.com|249.5M|249500000|39.00|2,341|48.85%|26.1-44|38.7-39.1|39|6397543|0.72|10.69|158.41M|158410000|3.65|1.35|3.46%|Feb 15, 2022|2022-02-15||||||||||22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-09-13|Sep 13, 2021|06/2021|1.71|--|75.86M|38.1M|2021-04-23|Apr 23, 2021|03/2021|--|--|38.5M|38.15M|2021-02-22|Feb 22, 2021|12/2020|1.93|--|82.55M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-09-09|Sep 09, 2020|06/2020|1.16|--|39.8M|39.8M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|1.45|--|44.9M|44.9M 2021-12-04 10:50:03|03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Aerospace & Defense|France|FR0000050353|9363|Lisi Stock Price Today GFII Live Ticker - Investing.com|1.24B|1240000000|23.40|15,802|11.16%|18.2-30|23.3-23.6|23.55|52934632|1.88|-|1.19B|1190000000|-0.24|0.14|0.60%|Feb 16, 2022|2022-02-16||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|267.1M|267.10M|2021-07-22|Jul 22, 2021|06/2021|0.55|--|284.25M|284.3M|2021-04-22|Apr 22, 2021|03/2021|--|--|309.4M|309.4M|2021-02-18|Feb 18, 2021|12/2020|-0.71|0.06|306.6M|600.00M|2020-10-21|Oct 21, 2020|09/2020|--|--|286.7M|295.73M|2020-07-23|Jul 23, 2020|06/2020|0.09|--|238.8M|652.80M|2020-04-23|Apr 23, 2020|03/2020|--|--|397.9M|366.1M|2020-02-19|Feb 19, 2020|12/2019|1.3|--|431.4M|-- 2021-12-04 10:50:06|03664|17812|/equities/le-noble-age|CACALL||EUR|Healthcare|Health Care Providers & Services|France|FR0004170017|7039|LNA Sante SA Stock Price Today LNA Live Ticker - Investing.com|491.08M|491080000|51.00|4,682|5.37%|44.2-58.8|50.8-51.3|51.2|9629045|0.59|29.70|633.75M|633750000|1.72|0.20|0.41%|Mar 30, 2022|2022-03-30||||||||||23|2021-10-26|Oct 26, 2021|09/2021|--|--|--|155.5M|2021-09-15|Sep 15, 2021|06/2021|1.16|--|173.6M|161.23M|2021-06-02|Jun 02, 2021|03/2021|--|--|158.75M|158.75M|2021-03-31|Mar 31, 2021|12/2020|0.55|--|148.3M|128.9M|2020-11-03|Nov 03, 2020|09/2020|--|--|129M|129M|2020-09-16|Sep 16, 2020|06/2020|0.26|--|126.1M|126.15M|2020-06-03|Jun 03, 2020|03/2020|--|--|126M|126M|2020-04-08|Apr 08, 2020|12/2019|1.04|--|144.8M|122.2M 2021-12-04 10:50:09|03665|17852|/equities/quantel|CACALL||EUR|Healthcare|Medical Equipment & Supplies|France|FR0000038242|870|Lumibird SA Stock Price Today LBIRD Live Ticker - Investing.com|471.57M|471570000|21.25|12,682|64.22%|12.36-21.85|21.1-21.35|21.25|22191337|1.45|29.93|156.4M|156400000|0.71|N/A|N/A|-|1970-01-01||||||||||17|2021-10-25|Oct 25, 2021|09/2021|--|--|37.2M|--|2021-09-21|Sep 21, 2021|06/2021|0.23|--|41.6M|38.95M|2021-04-26|Apr 26, 2021|03/2021|--|--|33.8M|33.6M|2021-03-16|Mar 16, 2021|12/2020|0.48|--|48.2M|--|2020-10-26|Oct 26, 2020|09/2020|--|--|--|35.4M|2020-09-22|Sep 22, 2020|06/2020|-0.09|--|45.77M|26M|2020-04-27|Apr 27, 2020|03/2020|--|--|21.9M|--|2020-03-31|Mar 31, 2020|12/2019|0.4|--|59.02M|-- 2021-12-04 10:50:12|03666|996153|/equities/lysogene-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0013233475|22|Lysogene SA Stock Price Today LYS Live Ticker - Investing.com|30.06M|30060000|1.77|56,301|-20.27%|1.75-4.47|1.77-1.78|1.78|16983966|0.28|-|7.16M|7160000|-0.65|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.33|--|2.92M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0.32|--|4.24M|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|0.02|--|9.13M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|-0.17|--|6.58M|-- 2021-12-04 10:50:15|03667|17829|/equities/mrm|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000060196|0|M.R.M Stock Price Today MRM Live Ticker - Investing.com|47.99M|47990000|1.100|15,214|14.58%|0.86-1.25|1.1-1.1|1.1|43623471|0.87|41.76|9.69M|9690000|0.03|0.05|4.55%|Feb 24, 2022|2022-02-24||||||||||15|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|4.89M|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.05|--|4.80M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.11|--|4.70M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.02|--|4.52M|-- 2021-12-04 10:50:19|03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|France|FR0013153541|7143|Maisons du Monde SAS Stock Price Today MDM Live Ticker - Investing.com|886.16M|886160000|19.68|127,193|32.97%|14.12-23.36|19.41-19.95|19.9|45028535|1.57|22.71|1.41B|1410000000|0.87|0.30|1.52%|Mar 08, 2022|2022-03-08||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|317.3M|307.1M|2021-07-28|Jul 28, 2021|06/2021|0.42|--|331.7M|313.85M|2021-05-12|May 12, 2021|03/2021|--|--|330.9M|330.97M|2021-03-10|Mar 10, 2021|12/2020|0.49|--|372M|372M|2020-10-27|Oct 27, 2020|09/2020|--|--|321.3M|308.4M|2020-07-28|Jul 28, 2020|06/2020|-0.45|--|245.2M|--|2020-05-13|May 13, 2020|03/2020|--|--|243.85M|--|2020-03-11|Mar 11, 2020|12/2019|1.2|--|681.1M|-- 2021-12-04 10:50:25|03669|17817|/equities/malts-fco-belges|CACALL||EUR|Consumer Staples|Food Products|France|FR0000030074|103|Malteries FCO-Belges Stock Price Today MFBP Live Ticker - Investing.com|359.59M|359590000|725.00|17|13.28%|610-900|725-725|710|495984|0.32|20.66|88.83M|88830000|35.1|45.42|6.26%|-|1970-01-01||||||||||12|2021-10-29|Oct 29, 2021|06/2021|19.54|--|45.41M|--|2021-03-30|Mar 30, 2021|12/2020|15.56|--|43.42M|--|2020-10-19|Oct 19, 2020|06/2020|19.21|--|40.96M|--|2020-04-02|Apr 02, 2020|12/2019|19.01|--|45.26M|--|2019-11-20|Nov 20, 2019|06/2019|22.4|--|53.82M|--|2019-05-31|May 31, 2019|12/2018|16.3|--|41.84M|--|2018-10-29|Oct 29, 2018|06/2018|20.56|--|46.35M|--|2018-03-27|Mar 27, 2018|12/2017|19.57|--|40.47M|-- 2021-12-04 10:50:28|03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|France|FR0000038606|4264|Manitou BF SA Stock Price Today MANP Live Ticker - Investing.com|1.05B|1050000000|27.35|10,598|25.75%|20.9-31.85|27-27.55|27.25|38271376|1.34|11.64|1.79B|1790000000|2.35|0.60|2.19%|Mar 02, 2022|2022-03-02||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|432M|432.00M|2021-07-29|Jul 29, 2021|06/2021|1.67|--|499M|423.8M|2021-04-27|Apr 27, 2021|03/2021|--|--|471M|471.00M|2021-03-04|Mar 04, 2021|12/2020|0.68|--|432.8M|432.27M|2020-10-28|Oct 28, 2020|09/2020|--|--|391M|391.00M|2020-07-30|Jul 30, 2020|06/2020|0.35|--|341.5M|391.6M|2020-04-28|Apr 28, 2020|03/2020|--|--|421M|406.50M|2020-03-03|Mar 03, 2020|12/2019|0.94|--|494M|487M 2021-12-04 10:50:31|03671|7253|/equities/manultan|CACALL||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|France|FR0000032302|0|Manutan Stock Price Today MATP Live Ticker - Investing.com|548.74M|548740000|72.20|650|9.39%|67.2-90|70.2-76|75|7600229|0.78|13.20|796.83M|796830000|5.47|1.45|2.01%|Jan 14, 2022|2022-01-14||||||||||24|2021-12-02|Dec 02, 2021|09/2021|--|--|225.7M|225.85M|2021-07-15|Jul 15, 2021|06/2021|--|--|200.8M|200.8M|2021-06-15|Jun 15, 2021|03/2021|2.62|--|181.3M|181.3M|2021-03-03|Mar 03, 2021|12/2020|--|--|212.1M|212.1M|2020-12-02|Dec 02, 2020|09/2020|2.85|--|219M|206.30M|2020-07-16|Jul 16, 2020|06/2020|--|--|184.5M|144.3M|2020-05-27|May 27, 2020|03/2020|2.04|--|179.2M|178.00M|2020-01-16|Jan 16, 2020|12/2019|--|--|184.75M|204M 2021-12-04 10:50:39|03672|13175|/equities/belvedere|CACALL||EUR|Consumer Staples|Beverages|France|FR0000060873|665|Marie Brizard Wine & Spirits Stock Price Today MBWS Live Ticker - Investing.com|149.84M|149840000|1.340|17,570|-4.73%|1.185-1.678|1.32-1.34|1.32|111821812|0.81|-|114.84M|114840000|-0.06|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||22|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.02|--|81.03M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-0.09|--|41.5M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.03|--|73.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|61.7M|61.7M|2020-05-27|May 27, 2020|12/2019|-0.76|--|80.3M|-- 2021-12-04 10:50:42|03673|32435|/equities/mauna-kea-technologies-sas|CACALL||EUR|Healthcare|Health Care Equipment & Supplies|France|FR0010609263|99|Mauna Kea Technologies SAS Stock Price Today MKEA Live Ticker - Investing.com|34.33M|34330000|0.776|153,142|-42.43%|0.77-1.92|0.77-0.818|0.808|44244051|1.59|-|7.74M|7740000|-0.42|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|--|--|1.8M|2.56M|2021-09-23|Sep 23, 2021|06/2021|-0.22|--|1.7M|1.7M|2021-04-22|Apr 22, 2021|03/2021|--|--|1.6M|--|2021-04-22|Apr 22, 2021|12/2020|-0.2|--|2.38M|2.00M|2020-10-19|Oct 19, 2020|09/2020|--|--|2.04M|1.61M|2020-09-22|Sep 22, 2020|06/2020|-0.22|--|627K|627K|2020-04-28|Apr 28, 2020|12/2019|-0.28|--|1.69M|2.12M|2020-04-28|Apr 28, 2020|03/2020|--|--|1.5M|-- 2021-12-04 10:50:45|03674|7068|/equities/maurel-prom|CACALL||EUR|Energy|Oil, Gas & Consumable Fuels|France|FR0000051070|519|Etablissements Maurel et Prom SA Stock Price Today MAUP Live Ticker - Investing.com|449.46M|449460000|2.285|203,443|41.05%|1.61-2.9|2.235-2.315|2.24|196702235|1.47|11.02|331.79M|331790000|0.21|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|97.03M|--|2021-08-04|Aug 04, 2021|06/2021|--|--|86.5M|86.5M|2021-04-22|Apr 22, 2021|03/2021|--|--|70.7M|108M|2021-03-10|Mar 10, 2021|12/2020|--|--|98.81M|116.6M|2020-10-22|Oct 22, 2020|09/2020|--|--|59.18M|--|2020-08-07|Aug 07, 2020|06/2020|-2.58|--|53.47M|53.47M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-04-01|Apr 01, 2020|12/2019|0.02|--|231.0M|-- 2021-12-04 10:50:47|03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|France|FR0011742329|134|Mcphy Energy Stock Price Today MCPHY Live Ticker - Investing.com|608.09M|608090000|21.80|197,136|-32.72%|14.86-41.7|21.66-22.96|22.62|27894217|1.61|-|13.55M|13550000|-0.49|N/A|N/A|-|1970-01-01||||||||||12|2021-07-27|Jul 27, 2021|06/2021|-0.31|--|5.21M|--|2021-01-26|Jan 26, 2021|12/2020|-0.18|--|8.30M|--|2020-07-28|Jul 28, 2020|06/2020|-0.25|--|5.40M|--|2020-04-23|Apr 23, 2020|12/2019|-0.13|--|7.07M|--|2019-07-30|Jul 30, 2019|06/2019|-0.28|--|4.32M|--|2019-01-22|Jan 22, 2019|12/2018|-0.39|--|4.44M|--|2018-07-30|Jul 30, 2018|06/2018|-0.37|--|3.51M|--|2018-05-02|May 02, 2018|12/2017|-0.35|--|4.60M|-- 2021-12-04 10:50:52|03676|7363|/equities/media-6|CACALL||EUR|Communication Services|Media|France|FR0000064404|487|Media 6 Stock Price Today MED6 Live Ticker - Investing.com|33.65M|33650000|11.68|125|38.22%|7.3-11.89|11.68-11.68|11.67|2881250|0.75|-|65.13M|65130000|-1.83|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-09|Jun 09, 2021|03/2021|-0.7|--|32.40M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2021-02-03|Feb 03, 2021|09/2020|-1.13|--|32.73M|--|2020-08-07|Aug 07, 2020|06/2020|--|--|--|--|2020-06-12|Jun 12, 2020|03/2020|-0.06|--|35.42M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2020-01-29|Jan 29, 2020|09/2019|0.62|--|40.19M|-- 2021-12-04 10:50:54|03677|1096116|/equities/medincell-sa|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0004065605|138|Medincell SA Stock Price Today MEDCL Live Ticker - Investing.com|236.3M|236300000|9.50|25,267|-12.04%|8-16.75|9.46-9.81|9.67|24873553|-|-|8.19M|8190000|-0.87|N/A|N/A|-|1970-01-01||||||||||8|2021-07-28|Jul 28, 2021|03/2021|-0.36|--|6.96M|--|2020-12-09|Dec 09, 2020|09/2020|-0.5|--|1.23M|--|2020-07-29|Jul 29, 2020|03/2020|-0.74|--|895.0K|--|2019-12-04|Dec 04, 2019|09/2019|-0.45|--|1.96M|--|2019-07-31|Jul 31, 2019|03/2018|-0.33|--|4.59M|--|2019-06-04|Jun 04, 2019|03/2019|-1.36|--|1.44M|--|2018-12-03|Dec 03, 2018|09/2017|-0.34|--|1.85M|--|2018-12-03|Dec 03, 2018|09/2018|-0.68|--|783.0K|-- 2021-12-04 10:50:57|03678|17823|/equities/memscap|CACALL||EUR|Information Technology|Semiconductors & Semiconductor Equipment|France|FR0010298620|64|Memscap Stock Price Today MEMS Live Ticker - Investing.com|10.49M|10490000|1.405|6,092|30.09%|0.982-2.18|1.39-1.43|1.445|7466188|1.09|-|16.03M|16030000|-0.05|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.01|--|2.9M|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|2.7M|2.7M|2021-04-27|Apr 27, 2021|03/2021|-0.01|--|2.7M|--|2021-01-27|Jan 27, 2021|12/2020|-0.07|--|2.7M|--|2020-10-26|Oct 26, 2020|09/2020|-0.04|--|2.4M|--|2020-08-31|Aug 31, 2020|06/2020|-0.01|--|2.7M|--|2020-04-27|Apr 27, 2020|03/2020|-0.01|--|3.4M|--|2020-01-23|Jan 23, 2020|12/2019|-0|--|3.2M|-- 2021-12-04 10:51:00|03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010241638|126|Mercialys SA Stock Price Today MERY Live Ticker - Investing.com|772.44M|772440000|8.26|281,761|16.01%|6.58-11.07|8.22-8.47|8.38|93516169|1.78|9.02|168.11M|168110000|0.92|0.43|5.21%|Feb 14, 2022|2022-02-14||||||||||26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|38.80M|2021-07-28|Jul 28, 2021|06/2021|0.34|0.51|84.67M|85.09M|2021-04-19|Apr 19, 2021|03/2021|--|--|42.6M|42.60M|2021-02-15|Feb 15, 2021|12/2020|0.94|0.50|175.4M|81.94M|2020-10-19|Oct 19, 2020|09/2020|--|--|--|46.30M|2020-07-27|Jul 27, 2020|06/2020|0.36|0.43|92.00M|69.57M|2020-04-20|Apr 20, 2020|03/2020|--|--|--|49.00M|2020-02-12|Feb 12, 2020|12/2019|0.98|0.63|191.9M|91.36M 2021-12-04 10:51:02|03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|France|FR0000039620|6866|Mersen Stock Price Today CBLP Live Ticker - Investing.com|698.83M|698830000|33.65|17,363|37.07%|23.25-35.25|32.9-33.7|32.9|20767606|1.24|-|868.1M|868100000|-0.16|0.65|1.93%|Jul 29, 2022|2022-07-29||||||||||25|2021-10-27|Oct 27, 2021|09/2021|--|--|231M|231M|2021-09-06|Sep 06, 2021|06/2021|1.21|--|231.1M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|220M|--|2021-03-11|Mar 11, 2021|12/2020|-1.37|--|209M|209.00M|2020-10-28|Oct 28, 2020|09/2020|--|--|208.1M|216M|2020-07-31|Jul 31, 2020|06/2020|0.77|--|204.9M|192M|2020-04-29|Apr 29, 2020|03/2020|--|--|225M|325.00M|2020-03-11|Mar 11, 2020|12/2019|1.15|--|232M|232.1M 2021-12-04 10:51:06|03681|14170|/equities/metabolic-explorer|CACALL||EUR|Materials|Chemicals|France|FR0004177046|464|Metabolic Explorer SA Stock Price Today METEX Live Ticker - Investing.com|252.08M|252080000|5.770|177,587|132.66%|2.22-6.54|5.75-6|5.88|43687902|1.21|-|30K|30000|-0.33|N/A|N/A|-|1970-01-01||||||||||17|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|-0.32|--|50.00K|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-28|Sep 28, 2020|06/2020|-0.17|--|25.00K|--|2020-05-08|May 08, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|-0.36|--|350.0K|-- 2021-12-04 10:51:10|03682|6946|/equities/m6-metropole|CACALL||EUR|Communication Services|Media|France|FR0000053225|1680|Metropole Television SA Stock Price Today MMTP Live Ticker - Investing.com|2.15B|2150000000|17.06|92,821|28.85%|12.8-19.76|16.96-17.3|17.12|126269248|1.32|9.23|1.36B|1360000000|1.85|1.50|8.79%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|308M|308.00M|2021-07-27|Jul 27, 2021|06/2021|0.94|0.38|296.6M|586.92M|2021-04-20|Apr 20, 2021|03/2021|--|--|296.6M|--|2021-02-16|Feb 16, 2021|12/2020|0.91|-0.11|417.5M|707.45M|2020-10-27|Oct 27, 2020|09/2020|--|--|298.7M|--|2020-07-28|Jul 28, 2020|06/2020|1.29|0.25|235.8M|585.62M|2020-04-28|Apr 28, 2020|03/2020|--|--|321.3M|316.6M|2020-02-13|Feb 13, 2020|12/2019|1.38|0.72|447M|726.37M 2021-12-04 10:51:13|03683|17825|/equities/micropole|CACALL||EUR|Information Technology|IT Services|France|FR0000077570|0|Micropole Stock Price Today MIPO Live Ticker - Investing.com|34.88M|34880000|1.250|78,679|13.64%|0.916-1.46|1.25-1.27|1.27|27907562|0.84|20.54|113.68M|113680000|0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-11-10|Nov 10, 2021|09/2021|--|--|28.9M|--|2021-09-21|Sep 21, 2021|06/2021|0.07|--|30.5M|30.5M|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-0.01|--|53.28M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|0.02|--|57.73M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|0.06|--|57.95M|-- 2021-12-04 10:51:17|03684|17659|/equities/financiere-moncey|CACALL||EUR|Financial|Diversified Financial Services|France|FR0000076986|0|Moncey Stock Price Today TEDE Live Ticker - Investing.com|1.37B|1370000000|7,500.0|4|68.16%|4,340-8,200|7,500-7,500|7,550|182871|0.3|86.25|-|-|86.96|22.00|0.29%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|45.79|--|--|--|2021-04-28|Apr 28, 2021|12/2020|41.17|--|--|--|2020-09-30|Sep 30, 2020|06/2020|58.72|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-1.16|--|--|--|2019-09-30|Sep 30, 2019|06/2019|30.35|--|--|--|2019-04-29|Apr 29, 2019|12/2018|-2.86|--|--|--|2018-09-26|Sep 26, 2018|06/2018|34.17|--|--|--|2018-04-27|Apr 27, 2018|12/2017|376.7|--|--|-- 2021-12-04 10:51:20|03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0003853703|33|Montea Stock Price Today MONTE Live Ticker - Investing.com|2.05B|2050000000|126.40|11,673|35.19%|86.6-136|126.4-128.6|126.8|16215456|0.16|8.61|73.54M|73540000|14.69|1.98|1.57%|Feb 10, 2022|2022-02-10||||||||||17|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|8.01|--|38.12M|--|2021-05-12|May 12, 2021|03/2021|0.96|--|--|--|2021-02-11|Feb 11, 2021|12/2020|9.74|--|69.60M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|3.03|--|34.18M|--|2020-05-14|May 14, 2020|03/2020|0.79|--|--|--|2020-02-13|Feb 13, 2020|12/2019|3.77|--|32.95M|-- 2021-12-04 10:51:24|03686|17830|/equities/musee-grevin|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0000037970|42|Musee Grevin Stock Price Today MUSE Live Ticker - Investing.com|25.41M|25410000|50.50|38|1%|46.8-54.5|50.5-50.5|51|503264|0.43|-|2.5M|2500000|-13.74|N/A|N/A|-|1970-01-01||||||||||9|2021-05-31|May 31, 2021|03/2021|-6.43|--|637.0K|--|2021-01-29|Jan 29, 2021|09/2020|-7.32|--|1.86M|--|2020-05-28|May 28, 2020|03/2020|-0.23|--|6.25M|--|2020-02-03|Feb 03, 2020|09/2019|2.31|--|7.68M|--|2019-05-29|May 29, 2019|03/2019|-0.51|--|6.42M|--|2019-01-28|Jan 28, 2019|09/2018|0.75|--|6.28M|--|2018-05-31|May 31, 2018|03/2018|1.09|--|6.91M|--|2017-11-04|Nov 04, 2017|09/2017|1.15|--|5.97M|-- 2021-12-04 10:51:26|03687|1156934|/equities/nacon-sa|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0013482791|618|Nacon Sa Stock Price Today NACON Live Ticker - Investing.com|411.89M|411890000|4.78|140,795|-38.72%|4.51-8.5|4.66-4.88|4.65|86259525|-|23.07|177.84M|177840000|0.21|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-11-30|Nov 30, 2021|09/2021|--|--|39.2M|39.13M|2021-07-27|Jul 27, 2021|06/2021|--|--|33.7M|--|2021-06-01|Jun 01, 2021|03/2021|0.1|--|91.23M|42.6M|2021-01-26|Jan 26, 2021|12/2020|--|--|48.7M|43.7M|2020-12-01|Dec 01, 2020|09/2020|0.11|--|48.6M|44.83M|2020-09-02|Sep 02, 2020|06/2020|--|--|38M|38M|2020-07-08|Jul 08, 2020|03/2020|0.12|--|65.72M|--|2020-02-20|Feb 20, 2020|03/2019|0.11|--|64.56M|-- 2021-12-04 10:51:29|03688|40322|/equities/nanobiotix|CACALL||EUR|Healthcare|Biotechnology|France|FR0011341205|98|Nanobiotix Stock Price Today NANOB Live Ticker - Investing.com|249.59M|249590000|7.17|80,504|-41.9%|7.1-17.34|7.1-7.41|7.39|34810819|2.03|-|20K|20000|-1.38|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||17|2021-10-20|Oct 20, 2021|09/2021|-1.06|-1.06|--|--|2021-09-08|Sep 08, 2021|06/2021|-0.5955|-0.5955|10.00K|1.05M|2021-04-29|Apr 29, 2021|03/2021|-0.4206|--|0.00|--|2021-03-17|Mar 17, 2021|12/2020|-0.1895|-0.4504|532K|0.00|2020-10-23|Oct 23, 2020|09/2020|-0.5933|--|14.7K|--|2020-09-04|Sep 04, 2020|06/2020|-0.91|-1.10|13.4K|13.4K|2020-04-30|Apr 30, 2020|03/2020|--|--|24K|--|2020-03-17|Mar 17, 2020|12/2019|-2.27|-0.96|20K|20K 2021-12-04 10:51:32|03689|1088763|/equities/navya|CACALL||EUR|Consumer Discretionary|Automobiles|France|FR0013018041|271|Navya Stock Price Today NAVYA Live Ticker - Investing.com|76.99M|76990000|2.0500|433,414|-52.33%|1.66-4.6|1.99-2.21|1.992|37553760|1.93|-|10.56M|10560000|-0.77|N/A|N/A|-|1970-01-01||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|-0.36|--|4.60M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0.41|--|5.96M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.38|--|4.71M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|-0.55|--|8.87M|-- 2021-12-04 10:51:34|03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0011675362|232|Neoen SA Stock Price Today NEOEN Live Ticker - Investing.com|3.65B|3650000000|34.16|171,418|-23.56%|31.12-64.8|34.16-35.9|35.22|106858168|-|-|306.5M|306500000|-0.15|N/A|N/A|-|1970-01-01||||||||||15|2021-11-09|Nov 09, 2021|09/2021|--|--|77.7M|67.00M|2021-09-06|Sep 06, 2021|06/2021|0.04|--|84.7M|--|2021-05-11|May 11, 2021|03/2021|--|--|80.2M|--|2021-03-11|Mar 11, 2021|12/2020|-0.19|--|74.7M|74.7M|2020-11-09|Nov 09, 2020|09/2020|--|--|66.8M|--|2020-09-23|Sep 23, 2020|06/2020|0.26|--|61.5M|61.5M|2020-05-15|May 15, 2020|03/2020|--|--|95.8M|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|69M|69.00M 2021-12-04 10:51:38|03691|17833|/equities/neurones|CACALL||EUR|Information Technology|IT Services|France|FR0004050250|0|Neurones Stock Price Today NRO Live Ticker - Investing.com|830.69M|830690000|34.30|5,915|39.43%|22.8-36.8|33.9-34.5|33.9|24218361|0.29|23.30|559.36M|559360000|1.47|2.00|5.83%|Mar 09, 2022|2022-03-09||||||||||24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.76|--|289.3M|--|2021-05-05|May 05, 2021|03/2021|--|--|144.2M|--|2021-03-03|Mar 03, 2021|12/2020|0.72|--|141.7M|141.7M|2020-11-04|Nov 04, 2020|09/2020|--|--|128.4M|--|2020-09-09|Sep 09, 2020|06/2020|0.56|--|119.1M|119.1M|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|0.61|--|256.2M|-- 2021-12-04 10:51:43|03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|France|FR0000044448|20223|Nexans SA Stock Price Today NEXS Live Ticker - Investing.com|3.6B|3600000000|82.35|57,729|57.76%|52.55-92.7|82.35-84.05|82.8|43729724|1.56|17.39|6.76B|6760000000|4.74|0.70|0.85%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|1.38B|1.44B|2021-07-28|Jul 28, 2021|06/2021|1.81|1.74|1.48B|1.48B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.5B|1.52B|2021-02-17|Feb 17, 2021|12/2020|2.93|1.65|1.41B|1.39B|2020-12-04|Dec 04, 2020|09/2020|--|--|1.41B|1.43B|2020-07-28|Jul 28, 2020|06/2020|-1.27|0.27|1.33B|1.34B|2020-05-07|May 07, 2020|03/2020|--|--|1.57B|1.08B|2020-04-07|Apr 07, 2020|12/2019|-0.14|1.67|3.30B|2,320M 2021-12-04 10:51:47|03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|France|FR0010112524|11479|Nexity Stock Price Today NEXI Live Ticker - Investing.com|2.15B|2150000000|38.56|66,304|14.56%|32.06-46.96|38.36-38.94|38.56|55678900|1.17|6.04|5B|5000000000|6.39|2.00|5.19%|Feb 23, 2022|2022-02-23||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|1.01B|1,013M|2021-07-27|Jul 27, 2021|06/2021|5.11|--|2.10B|1,891M|2021-04-28|Apr 28, 2021|03/2021|--|--|1.13B|--|2021-02-24|Feb 24, 2021|12/2020|1.85|--|4.51B|1.79B|2020-10-28|Oct 28, 2020|09/2020|--|--|1.02B|857.6M|2020-07-28|Jul 28, 2020|06/2020|0.11|--|929.3M|1,034M|2020-05-06|May 06, 2020|03/2020|--|--|786.8M|--|2020-02-25|Feb 25, 2020|12/2019|1.96|--|1.69B|2,575M 2021-12-04 10:51:53|03694|994269|/equities/nexstage-am-sas|CACALL||EUR|Financial|Capital Markets|France|FR0012789386|0|Nextstage SCA Stock Price Today NEXTS Live Ticker - Investing.com|180.86M|180860000|87.00|15|-3.33%|83-92.5|87-87|87|2078864|0.27|-|2.95M|2950000|-2.61|N/A|N/A|-|1970-01-01||||||||||11|2021-09-16|Sep 16, 2021|06/2021|5.82|--|14.95M|--|2021-03-25|Mar 25, 2021|12/2020|-8.54|--|-11.99M|--|2020-09-17|Sep 17, 2020|06/2020|-10.41|--|-19.13M|--|2020-04-30|Apr 30, 2020|12/2019|6.4|--|15.83M|--|2019-10-07|Oct 07, 2019|06/2019|0.37|--|2.97M|--|2019-04-26|Apr 26, 2019|12/2018|3.4|--|9.03M|--|2018-09-12|Sep 12, 2018|06/2018|3.93|--|10.21M|--|2018-04-27|Apr 27, 2018|12/2017|8.74|--|16.31M|-- 2021-12-04 10:51:55|03695|951013|/equities/electro-power-systems-sa|CACALL||EUR|Industrials|Electrical Equipment|France|FR0012650166|179|Nhoa SA Stock Price Today NHOA Live Ticker - Investing.com|229.29M|229290000|17.96|29,168|79.78%|9.15-18.88|16.46-18.88|17.26|12766860|1.15|-|13.23M|13230000|-1.49|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-1.21|--|7.20M|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|-0.65|--|6.03M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|-0.51|--|5.03M|--|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|-1.15|--|20.20M|-- 2021-12-04 10:51:59|03696|6972|/equities/nicox|CACALL||EUR|Healthcare|Biotechnology|France|FR0013018124|36|Nicox SA Stock Price Today NCOX Live Ticker - Investing.com|112.07M|112070000|3.01|57,589|-35.89%|2.89-5.19|3-3.06|3.06|37234185|1.33|-|11.85M|11850000|-0.42|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-10-19|Oct 19, 2021|09/2021|-0.13|-0.12|2.4M|2.48M|2021-09-27|Sep 27, 2021|06/2021|-0.32|-0.21|1.3M|700K|2021-04-19|Apr 19, 2021|03/2021|-0.2|-0.21|600K|1.66M|2021-03-01|Mar 01, 2021|12/2020|-0.1|-0.295|10.5M|4.25M|2020-10-20|Oct 20, 2020|09/2020|-0.19|-0.17|800K|1.35M|2020-09-10|Sep 10, 2020|06/2020|-0.44|-0.17|2.4M|600K|2020-04-17|Apr 17, 2020|03/2020|-0.12|-0.12|1.7M|1.92M|2020-03-06|Mar 06, 2020|12/2019|-0.58|-0.14|1.7M|600K 2021-12-04 10:52:03|03697|961657|/equities/nokia-finland?cid=961657|CACALL||EUR|Information Technology|Communications Equipment|Finland|FI0009000681|92039|Nokia Oyj Paris Stock Price Today NOKIA Live Ticker - Investing.com|28.61B|28610000000|5.07|345,981|53.38%|3.07-5.38|5.04-5.14|4.99|5646452265|-|-|-|-|-|0.10|3.21%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0641|5.4B|5.42B|2021-07-29|Jul 29, 2021|06/2021|0.09|0.0419|5.31B|5.15B|2021-04-29|Apr 29, 2021|03/2021|0.07|0.0067|5.08B|4.75B|2021-02-04|Feb 04, 2021|12/2020|0.14|0.1101|6.57B|6.4B|2020-10-29|Oct 29, 2020|09/2020|0.05|0.0533|5.29B|5.39B|2020-07-31|Jul 31, 2020|06/2020|0.06|0.03|5.09B|5.25B|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|4.91B|5.15B|2020-02-06|Feb 06, 2020|12/2019|0.15|0.13|6.9B|6.9B 2021-12-04 10:52:05|03698|1161787|/equities/nr-21-sa|CACALL||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0014001PV6|49|NR 21 SA Stock Price Today NR21 Live Ticker - Investing.com|13.65M|13650000|185.00|29|208.33%|66-1,750|168-185|174.98|73771|-|-|-|-|-128.83|N/A|N/A|-|1970-01-01||||||||||9|2021-07-30|Jul 30, 2021|06/2021|-1.2|--|--|--|2021-03-19|Mar 19, 2021|12/2020|-127.63|--|--|--|2020-10-23|Oct 23, 2020|12/2019|-0.04|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-0.07|--|--|--|2019-11-28|Nov 28, 2019|09/2019|-0.05|--|--|--|2019-07-30|Jul 30, 2019|03/2019|-0.27|--|--|--|2018-12-27|Dec 27, 2018|09/2018|-0.03|--|--|--|2018-07-30|Jul 30, 2018|03/2018|-0.05|--|5.64M|-- 2021-12-04 10:52:13|03699|7109|/equities/nrj-group|CACALL||EUR|Communication Services|Media|France|FR0000121691|1542|NRJ Group Stock Price Today SONO Live Ticker - Investing.com|441.01M|441010000|5.70|23,393|-1.72%|5.62-6.8|5.64-5.7|5.68|77370856|0.41|25.05|357.77M|357770000|0.23|0.21|3.68%|Mar 29, 2022|2022-03-29||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|87.2M|--|2021-07-28|Jul 28, 2021|06/2021|0.07|--|168.0M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|0.16|--|189.7M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.35|--|146.4M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|0.23|--|107.2M|107.2M 2021-12-04 10:52:18|03700|17835|/equities/oeneo|CACALL||EUR|Materials|Containers & Packaging|France|FR0000052680|1085|Oeneo Stock Price Today SABT Live Ticker - Investing.com|888.34M|888340000|13.72|7,795|30.92%|10.5-13.72|13.4-13.72|13.7|64747785|0.33|28.58|272.82M|272820000|0.48|0.20|1.55%|Mar 02, 2022|2022-03-02||||||||||20|2021-07-22|Jul 22, 2021|06/2021|--|--|77.1M|65M|2021-06-23|Jun 23, 2021|03/2021|0.26|--|141.6M|76.2M|2021-01-21|Jan 21, 2021|12/2020|--|--|65.4M|65.2M|2020-12-03|Dec 03, 2020|09/2020|0.22|--|131.2M|73.3M|2020-07-21|Jul 21, 2020|06/2020|--|--|57.9M|--|2020-06-11|Jun 11, 2020|03/2020|0.2|--|78.3M|78.3M|2020-01-22|Jan 22, 2020|12/2019|--|--|69M|69M|2019-12-04|Dec 04, 2019|09/2019|0.25|--|143.0M|59.5M 2021-12-04 10:52:22|03701|17836|/equities/olgroupe|CACALL||EUR|Communication Services|Entertainment|France|FR0010428771|522|Olympique Lyonnais Groupe SA Stock Price Today OLG Live Ticker - Investing.com|119.57M|119570000|2.12|7,873|-4.93%|1.91-2.46|2.11-2.13|2.12|56401209|0.66|-|118.17M|118170000|-1.84|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-26|Oct 26, 2021|06/2021|-0.97|--|48.17M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-0.87|--|123.3M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-10-20|Oct 20, 2020|06/2020|-0.89|--|74.40M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|68.5M|68.5M|2020-02-11|Feb 11, 2020|12/2019|0.26|--|197.2M|-- 2021-12-04 10:52:25|03702|17837|/equities/orapi|CACALL||EUR|Materials|Chemicals|France|FR0000075392|0|Orapi Stock Price Today ORPF Live Ticker - Investing.com|41.74M|41740000|6.35|9,021|-17.32%|5.79-11.55|6.35-6.63|6.5|6573272|-0.48|14.08|244.8M|244800000|0.45|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|53.7M|53.7M|2021-09-16|Sep 16, 2021|06/2021|0.37|--|56.9M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.08|--|61.7M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|65.6M|--|2020-09-16|Sep 16, 2020|06/2020|1.92|--|140.4M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|62.9M|--|2020-03-19|Mar 19, 2020|12/2019|-1.87|--|55.3M|55.3M 2021-12-04 10:52:27|03703|943319|/equities/orege|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0010609206|32|Orege Stock Price Today OREGE Live Ticker - Investing.com|46.36M|46360000|0.918|11,555|-6.71%|0.9-2.16|0.9-0.936|0.928|50502657|0.6|-|2.3M|2300000|-0.12|N/A|N/A|-|1970-01-01||||||||||12|2021-10-11|Oct 11, 2021|06/2021|-0.05|--|790.0K|--|2021-04-22|Apr 22, 2021|12/2020|-0.07|--|1.52M|--|2020-09-30|Sep 30, 2020|06/2020|-0.08|--|491.0K|--|2020-06-15|Jun 15, 2020|12/2019|-0.55|--|935.0K|--|2019-10-01|Oct 01, 2019|06/2019|-0.35|--|105.0K|--|2019-04-10|Apr 10, 2019|12/2018|-0.29|--|1.70M|--|2018-09-28|Sep 28, 2018|06/2018|-0.3|--|559.0K|--|2018-05-04|May 04, 2018|12/2017|-0.36|--|427.0K|-- 2021-12-04 10:52:30|03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Health Care Providers & Services|France|FR0000184798|54424|Orpea SA Stock Price Today ORP Live Ticker - Investing.com|5.25B|5250000000|81.22|174,747|-21.9%|80.74-119.8|80.74-82.82|82.34|64587193|0.71|28.09|4.09B|4090000000|2.89|0.90|1.11%|Mar 29, 2022|2022-03-29||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|1.11B|1.09B|2021-09-21|Sep 21, 2021|06/2021|1.59|--|1.04B|1.04B|2021-05-04|May 04, 2021|03/2021|--|--|1.03B|1.03B|2021-03-16|Mar 16, 2021|12/2020|1.35|--|1.02B|1.02B|2020-11-03|Nov 03, 2020|09/2020|--|--|1B|988M|2020-09-22|Sep 22, 2020|06/2020|1.13|--|923.2M|923.2M|2020-05-05|May 05, 2020|03/2020|--|--|980.9M|974.00M|2020-03-17|Mar 17, 2020|12/2019|1.82|4.26|956M|956M 2021-12-04 10:52:32|03705|949748|/equities/ose-pharma-international-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0012127173|51|Ose Pharma International SA Stock Price Today OSE Live Ticker - Investing.com|191.31M|191310000|10.48|109,871|45.15%|6.8-15.8|10.18-11.08|11.1|18254495|0.74|-|13.55M|13550000|-1.48|N/A|N/A|-|1970-01-01||||||||||12|2021-09-21|Sep 21, 2021|06/2021|-0.64|--|8.98M|--|2021-03-26|Mar 26, 2021|12/2020|-0.84|--|4.58M|--|2020-09-17|Sep 17, 2020|06/2020|-0.21|--|5.85M|--|2020-03-26|Mar 26, 2020|12/2019|-0.31|--|25.95M|--|2019-09-05|Sep 05, 2019|06/2019|0.03|--|15.98M|--|2019-03-29|Mar 29, 2019|12/2018|0.35|--|24.46M|--|2018-09-06|Sep 06, 2018|06/2018|0.57|--|20.61M|--|2018-04-27|Apr 27, 2018|12/2017|-0.29|--|3.83M|-- 2021-12-04 10:52:38|03706|943370|/equities/ask|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0013318813|562|Paragon Id SA Stock Price Today PID Live Ticker - Investing.com|60.61M|60610000|30.70|322|5.5%|22.2-33.6|30.1-30.7|30.4|1974414|1.59|-|83.95M|83950000|-2.82|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-1.49|--|43.28M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-1.34|--|21.4M|21.4M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-2.29|--|51.69M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.33|--|56.31M|-- 2021-12-04 10:52:41|03707|17665|/equities/paref|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010263202|81|Paris Realty Fund SA Stock Price Today PARF Live Ticker - Investing.com|77.67M|77670000|51.50|544|-14.17%|50.5-66.5|51-52|51.5|1508102|0.62|17.19|10.83M|10830000|3|2.30|4.47%|Feb 17, 2022|2022-02-17||||||||||17|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|2.37|--|5.94M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|5.49|--|12.08M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|4.93|--|7.19M|--|2020-04-25|Apr 25, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|9.74|--|9.97M|-- 2021-12-04 10:52:45|03708|7159|/equities/parrot|CACALL||EUR|Information Technology|Communications Equipment|France|FR0004038263|521|Parrot Stock Price Today PARRO Live Ticker - Investing.com|127.52M|127520000|4.220|5,946|-8.86%|4.13-7.86|4.21-4.35|4.2|30218839|0.73|-|55.13M|55130000|-0.63|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||25|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|-0.09|--|24.30M|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|-0.54|--|30.82M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|-0.73|--|26.46M|--|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|-0.51|--|36.37M|-- 2021-12-04 10:52:49|03709|17844|/equities/passat|CACALL||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|France|FR0000038465|133|Passat Stock Price Today PASS Live Ticker - Investing.com|23.01M|23010000|5.82|11,862|-2.18%|5.32-8.4|5.7-5.82|5.82|3953538|1.05|8.90|40.72M|40720000|0.65|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-28|Sep 28, 2021|06/2021|0.19|--|18.85M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-29|Apr 29, 2021|12/2020|0.46|--|21.87M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-28|Sep 28, 2020|06/2020|0.1|--|14.47M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-23|Apr 23, 2020|12/2019|0.19|--|19.71M|-- 2021-12-04 10:52:52|03710|17845|/equities/patrimoine-et-commerce|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0011027135|7|Patrimoine Et Comm Stock Price Today PATC Live Ticker - Investing.com|234.01M|234010000|15.95|1,523|7.41%|14.1-19.8|15.9-16.05|16.05|14671574|0.48|9.18|44.11M|44110000|1.74|1.25|7.84%|-|1970-01-01||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.98|--|21.79M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.76|0.2299|22.32M|214.98M|2020-12-02|Dec 02, 2020|09/2020|--|0.2223|--|204.64M|2020-09-23|Sep 23, 2020|06/2020|0.49|--|23.58M|24.00M|2020-04-21|Apr 21, 2020|03/2020|--|0.21|--|186.73M|2020-03-03|Mar 03, 2020|12/2019|0.99|0.17|23.75M|176.38M 2021-12-04 10:52:57|03711|17666|/equities/pcas|CACALL||EUR|Healthcare|Life Sciences Tools & Services|France|FR0000053514|1079|Pcas Stock Price Today PCAS Live Ticker - Investing.com|128.9M|128900000|9.38|3,570|-6.2%|9-15.55|9-9.42|9.4|13741673|0.28|-|195.28M|195280000|-1.04|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||20|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.38|--|106.3M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.66|--|88.99M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|-0.42|--|105.1M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|-0.36|--|98.65M|-- 2021-12-04 10:53:00|03712|17846|/equities/perrier-industrie|CACALL||EUR|Industrials|Electrical Equipment|France|FR0000061459|1758|Perrier Gerard Stock Price Today GPIF Live Ticker - Investing.com|307.9M|307900000|85.00|677|28.4%|65-95|83.2-85|83.2|3622404|0.67|20.37|212.52M|212520000|4.17|1.60|1.88%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|1.99|--|53.3M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|53.6M|53.7M|2021-04-01|Apr 01, 2021|12/2020|2.23|--|105.0M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|50.1M|50.1M|2020-09-25|Sep 25, 2020|06/2020|0.97|--|40.2M|40.2M|2020-06-03|Jun 03, 2020|03/2020|--|--|46.6M|46.6M|2020-03-26|Mar 26, 2020|12/2019|2.32|--|110.2M|53M 2021-12-04 10:53:04|03713|17759|/equities/ffp|CACALL||EUR|Financial|Diversified Financial Services|France|FR0000064784|17|Peugeot Invest SA Stock Price Today PEUG Live Ticker - Investing.com|2.85B|2850000000|115.00|5,592|27.21%|88.8-132.4|114.2-118|117.2|24798299|1.48|5.36|707.48M|707480000|21.45|2.35|2.04%|-|1970-01-01||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|14.78|--|483.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|6.67|--|223.7M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|-1.29|--|10.86M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|1.13|--|63.56M|-- 2021-12-04 10:53:09|03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Technology|France|FR0012882389|0|Pharmagest Interactive Stock Price Today PHAI Live Ticker - Investing.com|1.26B|1260000000|84.00|8,553|-14.46%|82.8-124.2|83.9-86.2|85.8|15020483|0.52|36.77|187.72M|187720000|2.28|0.95|1.13%|-|1970-01-01||||||||||22|2021-11-10|Nov 10, 2021|09/2021|--|--|44.2M|46.1M|2021-09-24|Sep 24, 2021|06/2021|1.09|--|48.6M|45.9M|2021-05-12|May 12, 2021|03/2021|--|--|45.3M|45.3M|2021-03-26|Mar 26, 2021|12/2020|1.19|--|93.82M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|44.3M|--|2020-09-25|Sep 25, 2020|06/2020|0.83|--|38.9M|--|2020-05-14|May 14, 2020|03/2020|--|--|39M|--|2020-03-30|Mar 30, 2020|12/2019|0.97|--|81.69M|43.3M 2021-12-04 10:53:12|03715|6947|/equities/pierre-vacances|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0000073041|0|Pierre et Vacances SA Stock Price Today PVAC Live Ticker - Investing.com|61.33M|61330000|6.26|25,604|-59.35%|5.74-15.45|5.87-6.4|5.96|9796390|2.07|-|787.34M|787340000|-68.11|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|520.2M|520.2M|2021-07-20|Jul 20, 2021|06/2021|--|--|204.7M|215.4M|2021-06-03|Jun 03, 2021|03/2021|-39.7|--|155.5M|130M|2021-01-20|Jan 20, 2021|12/2020|--|--|141.7M|--|2020-10-15|Oct 15, 2020|09/2020|-27.72|--|492.1M|--|2020-07-16|Jul 16, 2020|06/2020|--|--|109.6M|--|2020-06-24|Jun 24, 2020|03/2020|-16.76|--|321M|321M|2020-01-21|Jan 21, 2020|12/2019|--|--|375M|381M 2021-12-04 10:53:16|03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|France|FR0000124570|21473|Compagnie Plastic Omnium SE Stock Price Today PLOF Live Ticker - Investing.com|3.29B|3290000000|22.64|175,349|-20.78%|20.96-34.66|22.44-22.96|22.76|145251931|1.91|11.18|7.9B|7900000000|2.02|0.49|2.16%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|1.61B|1.62B|2021-07-21|Jul 21, 2021|06/2021|0.98|--|1.8B|1.84B|2021-04-20|Apr 20, 2021|03/2021|--|--|1.99B|1.97B|2021-02-16|Feb 16, 2021|12/2020|1.05|0.80|2.19B|2.21B|2020-10-22|Oct 22, 2020|09/2020|--|--|1.92B|1.99B|2020-07-21|Jul 21, 2020|06/2020|-2.77|-0.20|932M|773M|2020-04-21|Apr 21, 2020|03/2020|--|--|2.03B|1.81B|2020-03-27|Mar 27, 2020|12/2019|1.76|0.68|2.2B|2.2B 2021-12-04 10:53:19|03717|17847|/equities/plastiques-du-val-de-loire|CACALL||EUR|Materials|Chemicals|France|FR0013252186|6169|Plastiques du Val de Loire SA Stock Price Today PLVP Live Ticker - Investing.com|127.68M|127680000|5.78|14,873|-1.37%|5.21-8.87|5.66-5.82|5.68|22090225|2.26|-|635.82M|635820000|-0.39|0.05|0.87%|Mar 02, 2022|2022-03-02||||||||||21|2021-09-01|Sep 01, 2021|06/2021|--|--|160.9M|--|2021-06-21|Jun 21, 2021|03/2021|0.54|--|182.1M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-17|Dec 17, 2020|09/2020|-0.93|--|168.6M|168.6M|2020-09-02|Sep 02, 2020|06/2020|--|--|93.9M|93.9M|2020-06-15|Jun 15, 2020|03/2020|0.2|--|366.7M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-12-19|Dec 19, 2019|09/2019|0.54|--|367.8M|-- 2021-12-04 10:53:23|03718|945688|/equities/poxel-sa|CACALL||EUR|Healthcare|Biotechnology|France|FR0012432516|52|Poxel SA Stock Price Today POXEL Live Ticker - Investing.com|141.88M|141880000|4.95|50,281|-25.9%|4.89-7.85|4.89-5.05|5.05|28662072|1.27|-|13.7M|13700000|-0.98|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.28|-0.21|13.27M|13.80M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-0.69|-0.77|434.0K|--|2020-10-20|Oct 20, 2020|09/2020|--|--|199K|--|2020-09-15|Sep 15, 2020|06/2020|-0.45|-0.66|1.5M|1.5M|2020-04-21|Apr 21, 2020|03/2020|--|--|1.5M|--|2020-03-26|Mar 26, 2020|12/2019|-0.77|--|3.39M|-- 2021-12-04 10:53:25|03719|17849|/equities/precia|CACALL||EUR|Industrials|Machinery|France|FR0014004EC4|1306|Precia Stock Price Today PREP Live Ticker - Investing.com|189.22M|189220000|35.00|550|68.27%|20.2-35.18|34.3-35|34.31|5406410|0.51|20.54|145.67M|145670000|1.7|0.27|0.77%|-|1970-01-01||||||||||17|2021-11-14|Nov 14, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.76|--|72.28M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-14|Apr 14, 2021|12/2020|9.42|--|73.39M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|3.43|--|62.56M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-20|Apr 20, 2020|12/2019|5.29|--|68.27M|-- 2021-12-04 10:53:28|03720|13181|/equities/hubwoo-s.a.|CACALL||EUR|Information Technology|Software|France|FR0004052561|129|Proactis SA Stock Price Today PROAC Live Ticker - Investing.com|22.62M|22620000|0.1670|10,611|-6.7%|0.11-0.199|0.16-0.167|0.167|135441693|1.17|-|5.53M|5530000|0|N/A|N/A|Dec 29, 2021|2021-12-29||||||||||18|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-04-30|Apr 30, 2021|01/2021|-0|--|5.53M|--|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-30|Sep 30, 2020|07/2020|-0.07|--|6.22M|--|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-04-30|Apr 30, 2020|01/2020|-0|--|6.15M|--|2020-01-01|Jan 01, 2020|10/2019|--|--|--|-- 2021-12-04 10:53:30|03721|1009128|/equities/prodways-sas|CACALL||EUR|Industrials|Machinery|France|FR0012613610|462|Prodways Group SA Stock Price Today PWG Live Ticker - Investing.com|150.08M|150080000|2.930|36,866|38.21%|2.1-3.48|2.91-3.085|2.95|51220596|1.23|-|64.48M|64480000|-0.11|N/A|N/A|-|1970-01-01||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|16.1M|16.4M|2021-09-16|Sep 16, 2021|06/2021|-0.01|--|17.5M|17M|2021-06-02|Jun 02, 2021|03/2021|--|--|16.6M|--|2021-03-16|Mar 16, 2021|12/2020|-0.1|--|17.3M|17.3M|2020-10-28|Oct 28, 2020|09/2020|--|--|13.1M|--|2020-09-22|Sep 22, 2020|06/2020|-0.17|--|11.4M|11.5M|2020-06-03|Jun 03, 2020|03/2020|--|--|15.5M|15.5M|2020-02-26|Feb 26, 2020|12/2019|-0.03|--|20M|-- 2021-12-04 10:53:35|03722|17667|/equities/prologue-software|CACALL||EUR|Information Technology|Software|France|FR0010380626|495|Prologue Stock Price Today PRSW Live Ticker - Investing.com|32.61M|32610000|0.3680|89,310|0.27%|0.304-0.489|0.354-0.369|0.36|88622032|1.49|-|89.86M|89860000|-0.05|N/A|N/A|-|1970-01-01||||||||||17|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|45.99M|--|2021-05-15|May 15, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|-0.01|--|43.87M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-0.02|--|35.33M|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0.03|--|27.27M|-- 2021-12-04 10:53:38|03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|Technology Hardware, Storage & Peripherals|France|FR0000120560|5127|Quadient SA Stock Price Today QDT Live Ticker - Investing.com|665.13M|665130000|19.37|51,588|18.18%|15.05-26.88|19.27-19.85|19.87|34338057|0.92|13.53|1.05B|1050000000|1.43|0.50|2.58%|Dec 07, 2021|2021-12-07||||||||||22|2021-09-27|Sep 27, 2021|07/2021|1|--|503.8M|--|2021-05-26|May 26, 2021|04/2021|--|--|246M|--|2021-03-30|Mar 30, 2021|01/2021|0.42|--|287M|288M|2020-11-23|Nov 23, 2020|10/2020|--|--|258M|258M|2020-09-28|Sep 28, 2020|07/2020|0.5|--|246M|268M|2020-05-27|May 27, 2020|04/2020|--|--|239M|186M|2020-03-31|Mar 31, 2020|01/2020|-1.09|--|585.8M|303.00M|2019-11-26|Nov 26, 2019|10/2019|--|--|278M|274M 2021-12-04 10:53:43|03724|6996|/equities/rallye|CACALL||EUR|Consumer Staples|Food & Staples Retailing|France|FR0000060618|205000|Rallye SA Stock Price Today GENC Live Ticker - Investing.com|236.69M|236690000|4.50|32,165|-23.99%|4.27-7.6|4.5-4.9|4.63|52598701|2.02|2.32|30.84B|30840000000|1.94|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|--|14.71B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|0.08|--|16.13B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|3.69|--|16.39B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|4.04|--|16.84B|-- 2021-12-04 10:53:47|03725|7659|/equities/general-sante|CACALL||EUR|Healthcare|Health Care Providers & Services|France|FR0000044471|32623|Ramsay Generale De Sante Stock Price Today GDSF Live Ticker - Investing.com|2.39B|2390000000|21.70|544|21.23%|16.9-23.1|21-22.1|21.5|110364389|0.02|36.79|4.02B|4020000000|0.59|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||27|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|2.11B|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.43|--|1.91B|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-10-20|Oct 20, 2020|06/2020|0.12|--|1.81B|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.12|--|1.93B|-- 2021-12-04 10:53:51|03726|7079|/equities/recylex|CACALL||EUR|Materials|Metals & Mining|France|FR0000120388|0|Recylex Stock Price Today RXPA Live Ticker - Investing.com|47.85M|47850000|1.85|330,837|0.11%|0-0|1.82-1.87|1.84|25862543|-|-|31.84M|31840000|4.99|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|-0.1|--|31.84M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-10-26|Oct 26, 2020|12/2019|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|5.09|--|82.05M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|-- 2021-12-04 10:53:54|03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Staples|Beverages|France|FR0000130395|0|Remy Cointreau Stock Price Today RCOP Live Ticker - Investing.com|10.24B|10240000000|201.60|80,246|40.19%|140.3-217.2|199.5-202.4|199.7|50779818|0.06|49.06|1.66B|1660000000|4.11|1.85|0.96%|Mar 02, 2022|2022-03-02||||||||||24|2021-11-25|Nov 25, 2021|09/2021|2.59|1.17|352.2M|352.2M|2021-07-20|Jul 20, 2021|06/2021|--|--|293.1M|244.32M|2021-06-03|Jun 03, 2021|03/2021|1.59|1.57|229.4M|229.4M|2021-01-22|Jan 22, 2021|12/2020|--|3.33|350M|313.9M|2020-11-26|Nov 26, 2020|09/2020|1.24|1.95|280.8M|280.8M|2020-07-21|Jul 21, 2020|06/2020|--|--|150.1M|139.5M|2020-06-04|Jun 04, 2020|03/2020|-7.7|0.59|210.8M|210.8M|2020-01-24|Jan 24, 2020|12/2019|--|--|290.2M|310.83M 2021-12-04 10:53:59|03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Trading Companies & Distributors|France|FR0010451203|24469|Rexel Stock Price Today RXL Live Ticker - Investing.com|5.27B|5270000000|17.27|791,939|49.65%|11.6-18.63|17.09-17.56|17|304893294|1.67|11.64|13.6B|13600000000|1.48|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-10-21|Oct 21, 2021|09/2021|--|0.3326|3.56B|3.62B|2021-07-28|Jul 28, 2021|06/2021|0.89|0.2355|3.73B|3.67B|2021-04-22|Apr 22, 2021|03/2021|--|0.2579|3.33B|3.09B|2021-02-11|Feb 11, 2021|12/2020|0.59|0.386|3.39B|3.25B|2020-10-28|Oct 28, 2020|09/2020|--|0.3126|3.16B|3.07B|2020-07-28|Jul 28, 2020|06/2020|-1.46|0.21|2.82B|2.68B|2020-04-23|Apr 23, 2020|03/2020|--|0.24|3.23B|3.15B|2020-02-13|Feb 13, 2020|12/2019|0.14|0.36|3.52B|3.56B 2021-12-04 10:54:03|03729|7305|/equities/robertet|CACALL||EUR|Materials|Chemicals|France|FR0000039091|1860|Robertet Stock Price Today ROBF Live Ticker - Investing.com|2.22B|2220000000|962.00|388|9.07%|843-1,068|960-979|972|2311679|0.1|37.99|555.74M|555740000|25.32|5.60|0.58%|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|16.47|--|297.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-05-06|May 06, 2021|12/2020|8.85|--|258.1M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|13.03|--|280.2M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-05-05|May 05, 2020|12/2019|10.21|--|266.6M|-- 2021-12-04 10:54:06|03730|1084836|/equities/roche-bobois|CACALL||EUR|Consumer Discretionary|Household Durables|France|FR0013344173|874|Roche Bobois Stock Price Today RBO Live Ticker - Investing.com|358.77M|358770000|36.20|1,760|99.45%|17.6-41.9|36.2-37.4|36.8|9910888|0.83|17.86|315.99M|315990000|2.03|0.50|1.38%|Mar 31, 2022|2022-03-31||||||||||16|2021-10-28|Oct 28, 2021|09/2021|--|--|82.7M|83.95M|2021-09-24|Sep 24, 2021|06/2021|0.88|--|159.6M|87.93M|2021-04-29|Apr 29, 2021|03/2021|--|--|71.7M|71M|2021-03-24|Mar 24, 2021|12/2020|1.14|--|86.6M|86.5M|2020-12-02|Dec 02, 2020|09/2020|--|--|70M|70M|2020-09-24|Sep 24, 2020|06/2020|-0.11|--|109.6M|47.8M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|0.55|--|140.1M|73.3M 2021-12-04 10:54:09|03731|17841|/equities/paris-orleans|CACALL||EUR|Financial|Capital Markets|France|FR0000031684|3797|Rothschild & Co SCA Stock Price Today ROTH Live Ticker - Investing.com|2.86B|2860000000|38.60|35,415|42.7%|25.25-41.8|38-38.65|37.9|74110741|0.85|6.33|2.47B|2470000000|6.1|1.39|3.40%|-|1970-01-01||||||||||22|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|4.73|--|1.43B|--|2021-05-11|May 11, 2021|03/2021|--|--|636.2M|--|2021-03-09|Mar 09, 2021|12/2020|1.37|--|557.4M|465.00M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|393.8M|2020-09-15|Sep 15, 2020|06/2020|0.82|--|421.4M|264.4M|2020-05-13|May 13, 2020|03/2020|--|--|416.3M|--|2020-03-09|Mar 09, 2020|12/2019|1.5|--|593.2M|-- 2021-12-04 10:54:13|03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Gas Utilities|France|FR0013269123|4123|Rubis SCA Stock Price Today RUBF Live Ticker - Investing.com|2.6B|2600000000|25.39|273,336|-30.59%|24.14-42.64|25.15-25.47|25.05|102419214|1.07|9.58|3.9B|3900000000|2.65|1.80|7.09%|Mar 10, 2022|2022-03-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|--|--|1.2B|1.41B|2021-09-09|Sep 09, 2021|06/2021|1.3|--|1.06B|--|2021-05-06|May 06, 2021|03/2021|--|--|987M|1.19B|2021-03-11|Mar 11, 2021|12/2020|1.35|--|928M|928.00M|2020-11-04|Nov 04, 2020|09/2020|--|--|922M|955M|2020-09-18|Sep 18, 2020|06/2020|0.37|--|745M|--|2020-05-06|May 06, 2020|03/2020|--|--|1.39B|1.11B|2020-03-12|Mar 12, 2020|12/2019|1.17|--|1.38B|1,376M 2021-12-04 10:54:17|03733|17857|/equities/sabeton|CACALL||EUR|Consumer Staples|Food Products|France|FR0000060121|449|Saint Jean Groupe Stock Price Today SABL Live Ticker - Investing.com|82.06M|82060000|24.60|209|-8.89%|22.8-30.6|24.6-24.6|23.2|3335677|0.05|138.03|93.47M|93470000|0.18|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|47.31M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.15|--|46.16M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.22|--|43.12M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.96|--|40.85M|-- 2021-12-04 10:54:22|03734|7538|/equities/samse|CACALL||EUR|Consumer Discretionary|Specialty Retail|France|FR0000060071|5850|Samse Stock Price Today SAMS Live Ticker - Investing.com|689.21M|689210000|200.00|312|32.45%|143-217|198-200|198|3446054|0.73|8.22|1.76B|1760000000|24.32|8.00|4.00%|-|1970-01-01||||||||||22|2021-10-28|Oct 28, 2021|09/2021|13.55|--|416.8M|--|2021-09-09|Sep 09, 2021|06/2021|13.54|--|516.3M|--|2021-04-29|Apr 29, 2021|03/2021|10.78|--|--|--|2021-03-31|Mar 31, 2021|12/2020|10.78|--|831.8M|--|2020-10-29|Oct 29, 2020|09/2020|2.96|--|419.2M|410.6M|2020-09-09|Sep 09, 2020|06/2020|7.19|--|364.1M|364.1M|2020-04-30|Apr 30, 2020|03/2020|7.86|--|315.6M|--|2020-03-16|Mar 16, 2020|12/2019|4.72|--|743.2M|-- 2021-12-04 10:54:26|03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||EUR|Healthcare|Life Sciences Tools & Services|France|FR0013154002|9619|Sartorius Sted Stock Price Today STDM Live Ticker - Investing.com|44.23B|44230000000|479.80|41,193|63.64%|285.4-551|479.8-500.2|482|92180190|-0.02|85.02|2.64B|2640000000|5.64|0.68|0.14%|Jan 31, 2022|2022-01-31||||||||||31|2021-10-20|Oct 20, 2021|09/2021|2.03|1.88|757M|729.5M|2021-07-21|Jul 21, 2021|06/2021|1.85|1.85|696.7M|696.85M|2021-04-21|Apr 21, 2021|03/2021|1.64|1.45|655.2M|597M|2021-01-27|Jan 27, 2021|12/2020|1.14|1.14|530.6M|530.6M|2020-10-20|Oct 20, 2020|09/2020|1.2|1.2|510.4M|510.4M|2020-07-21|Jul 21, 2020|06/2020|0.9534|0.95|447M|447M|2020-04-21|Apr 21, 2020|03/2020|0.87|0.76|422.1M|383.66M|2020-01-28|Jan 28, 2020|12/2019|0.7013|0.7|363.9M|363.77M 2021-12-04 10:54:30|03736|7004|/equities/bongrain|CACALL||EUR|Consumer Staples|Food Products|France|FR0000120107|21021|Savencia SA Stock Price Today SAVEN Live Ticker - Investing.com|825.57M|825570000|60.20|2,668|3.79%|58.4-78.2|58.6-62.4|62.4|13713804|0.92|6.99|5.43B|5430000000|8.61|1.50|2.49%|-|1970-01-01||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|1.34B|1.34B|2021-09-09|Sep 09, 2021|06/2021|4.85|--|1.35B|1.35B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.33B|1.3B|2021-03-04|Mar 04, 2021|12/2020|3.76|--|1.46B|1,471M|2020-12-02|Dec 02, 2020|09/2020|--|--|1.29B|1.3B|2020-09-03|Sep 03, 2020|06/2020|1.91|--|1.19B|1.22B|2020-04-20|Apr 20, 2020|03/2020|--|--|--|1,220M|2020-03-05|Mar 05, 2020|12/2019|3.34|--|1.36B|1.36B 2021-12-04 10:54:34|03737|17705|/equities/bois-scier-manche|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0006239109|4|SCBSM Stock Price Today CBSM Live Ticker - Investing.com|117.71M|117710000|9.90|486|23.75%|8.15-10.3|9.4-10|9.4|11889653|0.75|9.15|17.17M|17170000|1.08|N/A|N/A|-|1970-01-01||||||||||10|2021-10-29|Oct 29, 2021|06/2021|0.58|--|8.97M|--|2021-04-01|Apr 01, 2021|12/2020|0.5|--|8.21M|--|2020-10-29|Oct 29, 2020|06/2020|1.28|--|7.78M|--|2020-10-16|Oct 16, 2020|12/2019|0.32|--|7.92M|--|2019-10-30|Oct 30, 2019|06/2019|0.96|--|7.88M|--|2019-03-29|Mar 29, 2019|12/2018|0.38|--|7.88M|--|2018-10-25|Oct 25, 2018|06/2018|0.5|--|8.88M|--|2018-03-30|Mar 30, 2018|12/2017|0.36|--|9.21M|-- 2021-12-04 10:54:39|03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||EUR|Financial|Insurance|France|FR0010411983|3034|SCOR Stock Price Today SCOR Live Ticker - Investing.com|5.04B|5040000000|27.29|800,663|-3.71%|22.87-30.6|27.05-27.75|27.47|184596784|1.43|11.64|25.88B|25880000000|2.34|1.80|6.60%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|-0.22|-0.7761|4.61B|4.21B|2021-07-28|Jul 28, 2021|06/2021|1.8|0.9017|4.32B|3.89B|2021-04-28|Apr 28, 2021|03/2021|0.24|-0.042|4.13B|4.28B|2021-02-24|Feb 24, 2021|12/2020|0.53|0.18|4.09B|4.23B|2020-11-06|Nov 06, 2020|09/2020|0.59|0.16|4.09B|3.83B|2020-07-23|Jul 23, 2020|06/2020|-0.73|0.05|4.04B|4.22B|2020-04-29|Apr 29, 2020|03/2020|0.87|0.72|4.16B|3.54B|2020-02-27|Feb 27, 2020|12/2019|0.11|0.25|4.29B|4.01B 2021-12-04 10:54:44|03739|7073|/equities/seche-environ|CACALL||EUR|Industrials|Commercial Services & Supplies|France|FR0000039109|3986|Seche Stock Price Today CCHE Live Ticker - Investing.com|502.35M|502350000|64.40|6,513|60.2%|38.5-74.5|63.7-67|66|7800447|0.51|17.94|742.31M|742310000|3.59|0.95|1.48%|Mar 07, 2022|2022-03-07||||||||||24|2021-10-22|Oct 22, 2021|09/2021|--|--|197.1M|--|2021-09-13|Sep 13, 2021|06/2021|1.72|--|181.8M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|180.8M|--|2021-03-08|Mar 08, 2021|12/2020|1.87|--|190.7M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|169.1M|158.8M|2020-09-14|Sep 14, 2020|06/2020|-0.12|--|140.6M|140.6M|2020-04-28|Apr 28, 2020|03/2020|--|--|172.9M|164.00M|2020-03-09|Mar 09, 2020|12/2019|1.31|--|189.6M|-- 2021-12-04 10:54:47|03740|17862|/equities/selectirente-n|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0004175842|0|Selectirente Stock Price Today SELER Live Ticker - Investing.com|391.81M|391810000|94.00|10|18.24%|79.5-94.5|94-94|93.5|4168185|0.11|27.93|20.05M|20050000|3.37|3.25|3.46%|Feb 16, 2022|2022-02-16||||||||||17|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|--|10.59M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|1.99|--|9.46M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.63|--|8.23M|--|2020-05-11|May 11, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|4.75|--|15.74M|-- 2021-12-04 10:54:51|03741|943368|/equities/sergeferrari-g|CACALL||EUR|Materials|Chemicals|France|FR0011950682|1194|Sergeferrari G Stock Price Today SEFER Live Ticker - Investing.com|123.85M|123850000|10.64|19,929|71.61%|5.58-11.9|10.64-10.86|10.8|11640362|0.87|18.63|260.32M|260320000|0.57|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||20|2021-10-26|Oct 26, 2021|09/2021|--|--|70.19M|--|2021-09-06|Sep 06, 2021|06/2021|0.75|--|80.64M|80.64M|2021-04-27|Apr 27, 2021|03/2021|--|--|64.07M|--|2021-01-26|Jan 26, 2021|12/2020|-0.17|--|61.7M|61.7M|2020-10-28|Oct 28, 2020|09/2020|--|--|53.95M|53M|2020-09-09|Sep 09, 2020|06/2020|0.21|--|37.18M|37.18M|2020-06-03|Jun 03, 2020|03/2020|--|--|42.5M|42.5M|2020-03-11|Mar 11, 2020|12/2019|0.12|--|87.68M|44.4M 2021-12-04 10:54:55|03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|LU0088087324|2095|SES Stock Price Today SESFd Live Ticker - Investing.com|3.18B|3180000000|7.00|732,454|-11.12%|6.07-8.09|6.92-7.04|7|455046960|1.02|-|2.68B|2680000000|-0.1|0.34|4.86%|Feb 25, 2022|2022-02-25||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.14|0.1248|444M|447.23M|2021-08-04|Aug 04, 2021|06/2021|0.12|0.07|439M|429.33M|2021-05-06|May 06, 2021|03/2021|0.13|0.0567|436M|433.13M|2021-02-25|Feb 25, 2021|12/2020|-0.56|0.03|466M|473.95M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.0567|462M|455.6M|2020-08-07|Aug 07, 2020|06/2020|0.05|0.06|467.9M|456.6M|2020-05-07|May 07, 2020|03/2020|0.09|0.1|478.9M|476.15M|2020-03-02|Mar 02, 2020|12/2019|0.07|0.08|532M|545.43M 2021-12-04 10:54:58|03743|17876|/equities/store-electronic|CACALL||EUR|Information Technology|Electronic Equipment, Instruments & Components|France|FR0010282822|500|SES Imagotag Stock Price Today SESL Live Ticker - Investing.com|1.11B|1110000000|70.40|14,916|167.68%|26.6-71.5|69.4-71.5|69.8|15750943|0.86|292.95|374.65M|374650000|0.24|N/A|N/A|-|1970-01-01||||||||||23|2021-10-28|Oct 28, 2021|09/2021|--|--|87.5M|87.5M|2021-09-29|Sep 29, 2021|06/2021|0.08|--|118.7M|100M|2021-04-28|Apr 28, 2021|03/2021|--|--|84.1M|84.1M|2021-03-31|Mar 31, 2021|12/2020|0.16|--|96.9M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|73.4M|50.7M|2020-09-23|Sep 23, 2020|06/2020|-0.59|--|67.5M|65.67M|2020-04-23|Apr 23, 2020|03/2020|--|--|50.8M|50.8M|2020-03-23|Mar 23, 2020|12/2019|-0.51|--|75.95M|75.9M 2021-12-04 10:55:01|03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|France|FR0013214145|5816|Smcp SAS Stock Price Today SMCP Live Ticker - Investing.com|552.59M|552590000|7.35|382,039|35.36%|3.94-8.84|7.25-7.68|7.61|75182812|2.19|-|953.5M|953500000|-0.18|N/A|N/A|-|1970-01-01||||||||||17|2021-10-27|Oct 27, 2021|09/2021|--|--|271.7M|271.4M|2021-09-03|Sep 03, 2021|06/2021|0.01|--|229.3M|229.33M|2021-05-25|May 25, 2021|03/2021|--|--|223.9M|226.5M|2021-03-24|Mar 24, 2021|12/2020|-0.19|--|252M|251.93M|2020-10-26|Oct 26, 2020|09/2020|--|--|248.4M|248.4M|2020-09-04|Sep 04, 2020|06/2020|-1.2|--|372.8M|144.1M|2020-04-29|Apr 29, 2020|03/2020|--|--|229M|220.00M|2020-03-25|Mar 25, 2020|12/2019|0.33|--|315.3M|311.57M 2021-12-04 10:55:07|03745|17889|/equities/tunn-prado-caren|CACALL||EUR|Industrials|Transportation Infrastructure|France|FR0004016699|60|SMTPC Stock Price Today SMTPC Live Ticker - Investing.com|144.77M|144770000|24.80|3,082|45.88%|13.95-25.8|24.7-25|24.9|5837500|0.84|16.58|30.49M|30490000|1.5|1.90|7.66%|Feb 04, 2022|2022-02-04||||||||||19|2021-10-14|Oct 14, 2021|09/2021|--|--|9.07M|--|2021-08-13|Aug 13, 2021|06/2021|0.71|--|7.89M|7.89M|2021-06-02|Jun 02, 2021|03/2021|--|--|7.07M|--|2021-01-29|Jan 29, 2021|12/2020|0.78|--|6.84M|6.84M|2020-12-02|Dec 02, 2020|09/2020|--|--|8.68M|--|2020-08-21|Aug 21, 2020|06/2020|0.4|--|12.39M|--|2020-04-16|Apr 16, 2020|03/2020|--|--|7.33M|--|2020-01-16|Jan 16, 2020|12/2019|1.06|--|9.14M|-- 2021-12-04 10:55:09|03746|17776|/equities/francaise-casinos|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0010209809|137|Soc Franc Casinos Stock Price Today SFCA Live Ticker - Investing.com|7.18M|7180000|1.410|188|-15.57%|1.37-2.14|1.41-1.41|1.4|5092470|0.46|-|5.28M|5280000|-3.2|N/A|N/A|-|1970-01-01||||||||||12|2021-07-30|Jul 30, 2021|04/2021|-0.39|--|--|--|2021-04-01|Apr 01, 2021|10/2020|-2.81|--|5.28M|--|2020-07-27|Jul 27, 2020|04/2020|-0|--|5.21M|--|2020-02-28|Feb 28, 2020|10/2019|0.54|--|5.07M|--|2019-07-29|Jul 29, 2019|04/2019|0.42|--|7.95M|--|2019-05-21|May 21, 2019|10/2018|-0.28|--|7.73M|--|2018-08-01|Aug 01, 2018|04/2018|0.09|--|8.11M|--|2018-03-30|Mar 30, 2018|10/2017|0.07|--|8.69M|-- 2021-12-04 10:55:12|03747|17888|/equities/tour-eiffel|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0000036816|0|Societe de la Tour Eiffel SA Stock Price Today TEIF Live Ticker - Investing.com|474.28M|474280000|28.60|1,620|-8.04%|28.1-33.1|28.5-28.8|28.6|16583368|0.79|-|125.19M|125190000|-0.19|0.31|1.07%|Mar 09, 2022|2022-03-09||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.02|--|45.10M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.16|--|45.90M|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.20|--|47.00M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|-0.20|--|97.00M|-- 2021-12-04 10:55:15|03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|FR0000121220|356662|Sodexo SA Stock Price Today EXHO Live Ticker - Investing.com|10.98B|10980000000|75.04|267,717|0.19%|65.6-88.04|74.74-77.2|75.78|146288294|1.09|79.66|25.06B|25060000000|0.94|1.20|1.46%|Jan 06, 2022|2022-01-06||||||||||27|2021-10-27|Oct 27, 2021|08/2021|0.72|1.37|4.32B|4.3B|2021-07-01|Jul 01, 2021|05/2021|--|--|4.48B|4.71B|2021-04-01|Apr 01, 2021|02/2021|0.22|0.13|4.16B|4.11B|2021-01-08|Jan 08, 2021|11/2020|--|--|4.43B|--|2020-10-29|Oct 29, 2020|08/2020|-4.76|-1.09|3.9B|3.9B|2020-07-07|Jul 07, 2020|05/2020|--|--|3.91B|3.7B|2020-04-09|Apr 09, 2020|02/2020|2.55|2.96|5.62B|11,595M|2020-01-09|Jan 09, 2020|11/2019|--|--|6.08B|3,706M 2021-12-04 10:55:18|03749|17867|/equities/soditech-ingenier|CACALL||EUR|Industrials|Professional Services|France|FR0000078321|51|Soditech Stock Price Today SDTC Live Ticker - Investing.com|2.17M|2170000|0.8750|1,089|78.57%|0.462-1.19|0.825-0.875|0.83|2480280|0.66|8.48|4.64M|4640000|0.1|N/A|N/A|-|1970-01-01||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.08|--|2.23M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-16|Apr 16, 2021|12/2020|0.18|--|2.41M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-11|Sep 11, 2020|06/2020|-0.16|--|1.61M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|0.01|--|1.93M|-- 2021-12-04 10:55:21|03750|17871|/equities/sogeclair|CACALL||EUR|Industrials|Aerospace & Defense|France|FR0000065864|1158|Sogeclair Stock Price Today SCLR Live Ticker - Investing.com|72.24M|72240000|23.60|1,316|26.88%|16.55-24.1|23.2-24.1|23.4|3061063|1.65|527.73|113.25M|113250000|0.04|0.90|3.81%|-|1970-01-01||||||||||23|2021-11-03|Nov 03, 2021|09/2021|--|--|28.8M|--|2021-09-08|Sep 08, 2021|06/2021|-0.5|--|59.09M|--|2021-05-05|May 05, 2021|03/2021|--|--|28.7M|--|2021-03-17|Mar 17, 2021|12/2020|0.55|--|54.16M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|26.1M|--|2020-09-09|Sep 09, 2020|06/2020|-5.4|--|25.6M|25.6M|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|1.79|--|94.35M|49.7M 2021-12-04 10:55:25|03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|France|FR0013227113|1582|Soitec SA Stock Price Today SOIT Live Ticker - Investing.com|7.67B|7670000000|219.80|70,173|46.83%|143-243|217.6-228|224.4|34892662|1.26|59.58|956.87M|956870000|3.69|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||27|2021-11-30|Nov 30, 2021|09/2021|2.03|0.89|192.67M|192.67M|2021-07-21|Jul 21, 2021|06/2021|--|--|180.43M|160M|2021-06-09|Jun 09, 2021|03/2021|1.56|1.42|329.4M|181M|2021-01-20|Jan 20, 2021|12/2020|--|--|148.68M|133.89M|2020-11-18|Nov 18, 2020|09/2020|0.67|1.55|140.75M|140.75M|2020-07-23|Jul 23, 2020|06/2020|--|--|113.62M|92M|2020-06-10|Jun 10, 2020|03/2020|2.1|1.80|203.82M|199.00M|2020-01-29|Jan 29, 2020|12/2019|--|--|135.28M|154M 2021-12-04 10:55:32|03752|7058|/equities/solocal|CACALL||EUR|Communication Services|Interactive Media & Services|France|FR00140006O9|2813|Solocal Group SA Stock Price Today LOCAL Live Ticker - Investing.com|142.04M|142040000|1.0786|395,273|-65.2%|1.063-3.6835|1.063-1.13|1.1314|131686650|1.78|24.91|403.96M|403960000|0.04|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-29|Nov 29, 2021|09/2021|--|--|--|107.6M|2021-07-28|Jul 28, 2021|06/2021|0.09|--|107.9M|100.4M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.67|--|437.4M|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|0.04|--|248.0M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|126M|--|2020-02-26|Feb 26, 2020|12/2019|0.05|--|137.8M|-- 2021-12-04 10:55:35|03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|France|FR0013379484|7311|Solutions 30 SE Stock Price Today S30 Live Ticker - Investing.com|726.33M|726330000|6.78|1,367,529|-62.64%|2.4-19.94|6.59-7.43|6.32|107127984|1.22|19.04|896.94M|896940000|0.36|N/A|N/A|-|1970-01-01||||||||||18|2021-11-03|Nov 03, 2021|09/2021|--|--|212.05M|--|2021-09-29|Sep 29, 2021|06/2021|0.13|--|216M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|225M|225M|2021-04-28|Apr 28, 2021|12/2020|0.22|--|238.3M|224.00M|2020-11-04|Nov 04, 2020|09/2020|--|--|212.8M|212.76M|2020-09-23|Sep 23, 2020|06/2020|0.1|--|174.3M|174.15M|2020-06-03|Jun 03, 2020|03/2020|--|--|189M|189M|2020-04-28|Apr 28, 2020|12/2019|--|--|200.3M|190M 2021-12-04 10:55:40|03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||EUR|Materials|Chemicals|Belgium|BE0003470755|23000|Solvay SA Stock Price Today SOLB Live Ticker - Investing.com|10.36B|10360000000|100.45|143,978|2.71%|90.78-118.65|100.4-101.6|100.75|103158294|1.35|18.27|10.58B|10580000000|5.5|3.75|3.72%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.64|1.63|2.57B|2.39B|2021-07-29|Jul 29, 2021|06/2021|2.67|2.1|2.46B|2.42B|2021-05-05|May 05, 2021|03/2021|2.31|1.63|2.37B|2.33B|2021-02-24|Feb 24, 2021|12/2020|0.95|1.25|2.21B|2.14B|2020-11-05|Nov 05, 2020|09/2020|1.71|1.13|2.1B|2.21B|2020-07-29|Jul 29, 2020|06/2020|1.06|0.71|2.18B|2.14B|2020-05-05|May 05, 2020|03/2020|1.43|1.61|2.47B|2.41B|2020-02-26|Feb 26, 2020|12/2019|1.34|1.96|2.44B|2.56B 2021-12-04 10:55:43|03755|17873|/equities/somfy-sa|CACALL||EUR|Industrials|Electrical Equipment|France|FR0013199916|7021|Somfy Stock Price Today DAMA Live Ticker - Investing.com|5.85B|5850000000|170.00|12,401|31.78%|126.2-180.4|170-174.4|171.6|34383875|0.55|18.62|1.49B|1490000000|9.13|1.85|1.09%|-|1970-01-01||||||||||25|2021-10-18|Oct 18, 2021|09/2021|--|--|348.4M|328M|2021-09-08|Sep 08, 2021|06/2021|5.29|--|429.3M|429.3M|2021-04-19|Apr 19, 2021|03/2021|--|--|375.7M|352.00M|2021-03-10|Mar 10, 2021|12/2020|3.83|--|319.9M|320.00M|2020-10-19|Oct 19, 2020|09/2020|--|--|368.3M|350.00M|2020-09-08|Sep 08, 2020|06/2020|2.35|--|277.6M|277.6M|2020-04-21|Apr 21, 2020|03/2020|--|--|291.3M|287M|2020-03-03|Mar 03, 2020|12/2019|2.09|--|283.7M|282.50M 2021-12-04 10:55:47|03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|France|FR0000050809|46129|Sopra Stock Price Today SOPR Live Ticker - Investing.com|3.14B|3140000000|155.00|24,692|22.05%|123.1-179.7|154.6-158.1|155.7|20229174|1.35|21.20|4.42B|4420000000|7.31|2.00|1.29%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|--|1.12B|1.11B|2021-07-29|Jul 29, 2021|06/2021|4.2|--|1.16B|1.17B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.17B|--|2021-02-26|Feb 26, 2021|12/2020|3.11|--|1.11B|1.19B|2020-10-28|Oct 28, 2020|09/2020|--|--|987.8M|1.01B|2020-07-29|Jul 29, 2020|06/2020|2.16|--|1.03B|1B|2020-04-24|Apr 24, 2020|03/2020|--|--|1.14B|1,120M|2020-02-21|Feb 21, 2020|12/2019|4.91|--|1.19B|1.21B 2021-12-04 10:55:50|03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|France|FR0012757854|45851|Spie SA Stock Price Today SPIE Live Ticker - Investing.com|3.55B|3550000000|22.16|295,924|31.12%|16.3-23.48|22.04-22.58|22.26|160139776|1.5|23.18|6.93B|6930000000|0.96|0.57|2.49%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-05|Nov 05, 2021|09/2021|--|--|1.73B|1.73B|2021-07-29|Jul 29, 2021|06/2021|0.36|--|1.69B|1.68B|2021-04-30|Apr 30, 2021|03/2021|--|--|1.61B|--|2021-03-12|Mar 12, 2021|12/2020|0.34|--|1.9B|1.91B|2020-11-05|Nov 05, 2020|09/2020|--|--|1.72B|1.72B|2020-07-28|Jul 28, 2020|06/2020|-0.26|--|1.42B|1.41B|2020-04-29|Apr 29, 2020|03/2020|--|--|1.6B|1.6B|2020-03-11|Mar 11, 2020|12/2019|1.02|--|6.95B|1.95B 2021-12-04 10:55:53|03758|7380|/equities/sii|CACALL||EUR|Information Technology|IT Services|France|FR0000074122|8800|Societe Pour l Informatique Industrielle SA Stock Price Today IISP Live Ticker - Investing.com|777.54M|777540000|40.50|8,236|75.32%|20.6-47.7|40.3-41.5|41.2|19198581|1.18|32.49|654.19M|654190000|1.25|0.15|0.37%|Feb 10, 2022|2022-02-10||||||||||17|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--|2021-06-09|Jun 09, 2021|03/2021|0.89|--|183.6M|183.6M|2021-02-11|Feb 11, 2021|12/2020|--|--|169.4M|--|2020-12-09|Dec 09, 2020|09/2020|0.36|--|153.8M|153.8M|2020-08-11|Aug 11, 2020|06/2020|--|--|147.4M|--|2020-06-09|Jun 09, 2020|03/2020|0.62|--|175.7M|175.7M|2020-02-11|Feb 11, 2020|12/2019|--|--|173.6M|--|2019-12-10|Dec 10, 2019|09/2019|0.74|--|162.9M|162.9M 2021-12-04 10:55:58|03759|17874|/equities/sqli|CACALL||EUR|Information Technology|IT Services|France|FR0011289040|0|SQLi Stock Price Today SQLI Live Ticker - Investing.com|140.18M|140180000|30.70|7,003|64.61%|17.7-31.5|30.7-30.9|30.8|4566102|1.01|57.97|217.17M|217170000|0.53|N/A|N/A|-|1970-01-01||||||||||22|2021-10-26|Oct 26, 2021|09/2021|--|--|52.2M|--|2021-09-23|Sep 23, 2021|06/2021|0.61|--|58M|58M|2021-04-27|Apr 27, 2021|03/2021|--|--|56.3M|--|2021-03-10|Mar 10, 2021|12/2020|-0.08|--|55.5M|55.5M|2020-10-27|Oct 27, 2020|09/2020|--|--|47.9M|--|2020-09-25|Sep 25, 2020|06/2020|0.12|--|51.35M|51.3M|2020-04-28|Apr 28, 2020|03/2020|--|--|59M|--|2020-03-24|Mar 24, 2020|12/2019|0.51|--|61.8M|61.8M 2021-12-04 10:56:01|03760|960709|/equities/srp-groupe-sa|CACALL||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|France|FR0013006558|1102|SRP Groupe SA Stock Price Today SRPG Live Ticker - Investing.com|245.29M|245290000|2.070|477,362|19.38%|1.612-4.015|2.06-2.095|2.07|118498448|1.86|4.42|783.04M|783040000|0.47|N/A|N/A|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|--|--|134.7M|154.00M|2021-07-29|Jul 29, 2021|06/2021|0.17|--|388.3M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|178.4M|--|2021-03-11|Mar 11, 2021|12/2020|0.17|--|394.8M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.07|--|302.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0.58|--|313.5M|-- 2021-12-04 10:56:04|03761|17875|/equities/st-dupont|CACALL||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000054199|168|ST Dupont Stock Price Today DPTP Live Ticker - Investing.com|73.92M|73920000|0.1410|366,383|83.59%|0.071-0.1425|0.14-0.141|0.14|524279556|0.68|-|31.48M|31480000|-0.03|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||18|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-0.02|--|19.25M|--|2021-02-05|Feb 05, 2021|12/2020|--|--|--|--|2020-11-20|Nov 20, 2020|09/2020|-0.01|--|12.23M|--|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-06-26|Jun 26, 2020|03/2020|-0.02|--|24.55M|--|2020-02-07|Feb 07, 2020|12/2019|--|--|--|--|2019-12-02|Dec 02, 2019|09/2019|-0.01|--|20.03M|-- 2021-12-04 10:56:08|03762|7121|/equities/stef-tfe|CACALL||EUR|Industrials|Road & Rail|France|FR0000064271|18895|Stef SA Stock Price Today STF Live Ticker - Investing.com|1.2B|1200000000|97.00|2,935|36.62%|70.3-114.8|95.8-101|101|12376596|0.78|11.74|3.29B|3290000000|8.26|2.50|4.12%|-|1970-01-01||||||||||24|2021-10-21|Oct 21, 2021|09/2021|--|--|920.1M|884.3M|2021-09-02|Sep 02, 2021|06/2021|3.61|--|848.8M|848.8M|2021-04-29|Apr 29, 2021|03/2021|--|--|788M|770.9M|2021-03-11|Mar 11, 2021|12/2020|4.65|--|824.3M|856.50M|2020-10-22|Oct 22, 2020|09/2020|--|--|829.8M|834.00M|2020-09-03|Sep 03, 2020|06/2020|1.2|--|1.49B|680.75M|2020-04-23|Apr 23, 2020|03/2020|--|--|793.4M|813.00M|2020-03-12|Mar 12, 2020|12/2019|4.87|--|1.78B|888.25M 2021-12-04 10:56:13|03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||EUR|Utilities|Multi-Utilities|France|FR0010613471|81689|Suez SA Stock Price Today SEVI Live Ticker - Investing.com|12.64B|12640000000|19.77|669,374|24.11%|15.68-20.15|19.73-19.77|19.74|639412666|0.62|21.97|17.75B|17750000000|0.9|0.65|3.29%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.27|0.26|4.29B|4.35B|2021-07-28|Jul 28, 2021|06/2021|0.23|0.21|4.33B|4.32B|2021-04-23|Apr 23, 2021|03/2021|0.15|0.15|4.2B|4.2B|2021-02-26|Feb 26, 2021|12/2020|0.12|0.07|4.47B|4.61B|2020-10-28|Oct 28, 2020|09/2020|0.02|0.00|4.4B|4.28B|2020-07-29|Jul 29, 2020|06/2020|-0.11|-0.05|3.97B|4.15B|2020-04-30|Apr 30, 2020|03/2020|0.04|0.12|4.21B|4.25B|2020-02-26|Feb 26, 2020|12/2019|0.13|0.12|4.89B|4.72B 2021-12-04 10:56:16|03764|7127|/equities/sword-group|CACALL||EUR|Information Technology|IT Services|France|FR0004180578|0|Sword Stock Price Today SWOR Live Ticker - Investing.com|384.48M|384480000|40.30|9,150|28.34%|30.3-45.9|40.3-40.8|40.6|9540548|0.71|6.56|199.33M|199330000|6.14|4.08|10.12%|Mar 10, 2022|2022-03-10||||||||||23|2021-10-25|Oct 25, 2021|09/2021|--|--|55.9M|54.3M|2021-09-09|Sep 09, 2021|06/2021|1|--|51.5M|51.5M|2021-04-26|Apr 26, 2021|03/2021|--|--|47.4M|--|2021-03-10|Mar 10, 2021|12/2020|5.14|--|60M|60M|2020-10-22|Oct 22, 2020|09/2020|--|--|55.1M|56.00M|2020-08-31|Aug 31, 2020|06/2020|0.45|--|55M|55M|2020-04-23|Apr 23, 2020|03/2020|--|--|57.1M|--|2020-03-11|Mar 11, 2020|12/2019|0.85|--|56.5M|56.5M 2021-12-04 10:56:19|03765|7091|/equities/synergie|CACALL||EUR|Industrials|Professional Services|France|FR0000032658|4332|Synergie Stock Price Today SDGI Live Ticker - Investing.com|856.21M|856210000|35.70|6,601|28.65%|28-41.2|35.55-36.15|36.15|23983569|1.23|13.90|2.47B|2470000000|2.57|0.80|2.24%|-|1970-01-01||||||||||22|2021-10-27|Oct 27, 2021|09/2021|--|--|700.1M|661.7M|2021-09-22|Sep 22, 2021|06/2021|1.34|--|686.7M|686.7M|2021-04-28|Apr 28, 2021|03/2021|--|--|593.8M|594.00M|2021-03-31|Mar 31, 2021|12/2020|1.23|--|1.19B|620.00M|2020-10-28|Oct 28, 2020|09/2020|--|--|570M|570.00M|2020-09-16|Sep 16, 2020|06/2020|0.37|--|424.1M|424.1M|2020-04-29|Apr 29, 2020|03/2020|--|--|576.5M|558.5M|2020-04-02|Apr 02, 2020|12/2019|1.45|--|1.35B|677.8M 2021-12-04 10:56:22|03766|943267|/equities/tarkett|CACALL||EUR|Industrials|Building Products|France|FR0004188670|12384|Tarkett Stock Price Today TKTT Live Ticker - Investing.com|1.2B|1200000000|18.44|11,602|24.26%|12.09-21.4|18.36-18.66|18.34|65176644|1.4|26.05|2.66B|2660000000|0.71|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||28|2021-10-28|Oct 28, 2021|09/2021|--|--|--|826.9M|2021-07-29|Jul 29, 2021|06/2021|--|--|1.26B|688.00M|2021-04-28|Apr 28, 2021|03/2021|--|--|558.8M|563.9M|2021-02-18|Feb 18, 2021|12/2020|0.7|--|1.40B|1,435M|2020-10-28|Oct 28, 2020|09/2020|--|--|776.9M|790.65M|2020-07-29|Jul 29, 2020|06/2020|-1|--|626M|567.55M|2020-04-28|Apr 28, 2020|03/2020|--|--|610.7M|611M|2020-02-13|Feb 13, 2020|12/2019|0.00|--|672.5M|672.67M 2021-12-04 10:56:27|03767|17880|/equities/tayninh|CACALL||EUR|Financial|Capital Markets|France|FR0000063307|0|Tayninh Stock Price Today TYNN Live Ticker - Investing.com|16.45M|16450000|1.800|290|2.86%|0.81-1.8|1.8-1.8|1.3|9138462|-|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||10|2021-09-14|Sep 14, 2021|06/2021|-0|--|4.25K|--|2021-04-14|Apr 14, 2021|12/2020|-0|--|4.33K|--|2020-09-24|Sep 24, 2020|06/2020|-0|--|4.30K|--|2020-04-09|Apr 09, 2020|12/2019|-0|--|3.97K|--|2019-09-17|Sep 17, 2019|06/2019|-0.01|--|2.96K|--|2019-04-23|Apr 23, 2019|12/2018|-0.01|--|3.30K|--|2018-09-25|Sep 25, 2018|06/2018|-0.01|--|3.18K|--|2018-04-20|Apr 20, 2018|12/2017|-0.01|--|4.15K|-- 2021-12-04 10:56:30|03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|France|FR0013505062|11228|Technicolor Stock Price Today TCH Live Ticker - Investing.com|616.92M|616920000|2.6160|137,974|53.54%|1.648-3.63|2.616-2.72|2.7|235824343|1.67|-|4.33B|4330000000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||25|2021-11-04|Nov 04, 2021|09/2021|-0.11|--|690M|--|2021-07-29|Jul 29, 2021|06/2021|-0.1|--|1.11B|648M|2021-05-11|May 11, 2021|03/2021|-0.25|--|711M|--|2021-03-11|Mar 11, 2021|12/2020|-0.1|-2.18|1.57B|1,693M|2020-11-05|Nov 05, 2020|09/2020|--|--|798M|111.00M|2020-07-30|Jul 30, 2020|06/2020|-17.19|-6.28|1.43B|1,563M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|-0.16|0.20|2.04B|2,053M 2021-12-04 10:56:35|03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment & Services|France|NL0014559478|15000|Technip Energies BV Stock Price Today TE Live Ticker - Investing.com|2.12B|2120000000|11.94|553,686|-|10.1-15.08|11.61-12.02|11.58|178025657|-|9.66|7.78B|7780000000|1.24|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||9|2021-10-21|Oct 21, 2021|09/2020|0.22|--|1.39B|--|2021-10-21|Oct 21, 2021|09/2021|0.33|0.32|1.67B|1.88B|2021-07-22|Jul 22, 2021|06/2021|0.3381|0.3381|1.69B|1.57B|2021-04-22|Apr 22, 2021|03/2020|0.12|--|1.42B|--|2021-04-22|Apr 22, 2021|03/2021|0.3642|0.3337|1.56B|1.6B|2021-02-26|Feb 26, 2021|12/2020|0.3775|--|1.59B|--|2021-02-16|Feb 16, 2021|06/2019|0.37|--|2.59B|--|2021-02-16|Feb 16, 2021|06/2020|0.61|--|2.83B|-- 2021-12-04 10:56:41|03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||EUR|Energy|Energy Equipment & Services|United States|GB00BDSFG982|31395|TechnipFMC PLC Paris Stock Price Today FTI Live Ticker - Investing.com|2.36B|2360000000|5.28|2,331,529|-30.75%|4.95-10.6|5.2-5.34|5.16|450700480|1.02|17.42|7.34B|7340000000|4.26|0.48|7.03%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-20|Oct 20, 2021|09/2021|-0.0515|0.0132|1.36B|1.45B|2021-07-21|Jul 21, 2021|06/2021|-0.0509|-0.009|1.42B|1.34B|2021-04-27|Apr 27, 2021|03/2021|-0.0248|-0.0612|1.35B|1.28B|2021-02-24|Feb 24, 2021|12/2020|0.0409|0.1221|2.8B|2.84B|2020-10-21|Oct 21, 2020|09/2020|0.1353|0.1759|2.82B|2.79B|2020-07-29|Jul 29, 2020|06/2020|0.0763|0.06|2.68B|2.79B|2020-04-22|Apr 22, 2020|03/2020|-0.1016|0.21|2.89B|3.12B|2020-02-26|Feb 26, 2020|12/2019|0.0273|0.39|3.39B|3.47B 2021-12-04 10:56:47|03771|40327|/equities/televerbier-sa|CACALL||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|France|CH0008175645|180|Televerbier Stock Price Today TLVB Live Ticker - Investing.com|64.4M|64400000|46.00|227|5.02%|39.8-50|46-46|45.2|1400000|0.2|-|46.29M|46290000|-0.24|N/A|N/A|-|1970-01-01||||||||||3|2018-07-02|Jul 02, 2018|04/2018|4.69|--|47.97M|--|2018-06-22|Jun 22, 2018|04/2017|4.12|--|45.25M|--|2018-03-13|Mar 13, 2018|10/2017|-3.52|--|6.26M|--||||| 2021-12-04 10:56:51|03772|7069|/equities/tessi|CACALL||EUR|Information Technology|IT Services|France|FR0004529147|0|Tessi Stock Price Today TESI Live Ticker - Investing.com|549.91M|549910000|168.60|535|45.34%|115-172|168.6-168.6|168.6|3261628|0.94|17.46|417.23M|417230000|9.66|N/A|N/A|-|1970-01-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-14|Sep 14, 2021|06/2021|4.6|--|234.9M|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-04-09|Apr 09, 2021|12/2020|5.05|--|182.3M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|1.31|--|230.4M|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-04-08|Apr 08, 2020|12/2019|8.8|--|223.1M|-- 2021-12-04 10:56:57|03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000054900|3156|TF1 Stock Price Today TFFP Live Ticker - Investing.com|1.79B|1790000000|8.52|217,852|25.94%|6.43-9.41|8.44-8.65|8.56|210485635|1.11|14.33|2.37B|2370000000|0.59|0.45|5.28%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.18|0.09|522.5M|478.2M|2021-07-28|Jul 28, 2021|06/2021|0.35|0.32|619M|619M|2021-04-28|Apr 28, 2021|03/2021|0.16|0.16|509.9M|509.87M|2021-02-11|Feb 11, 2021|12/2020|0.25|0.22|720.3M|720.3M|2020-10-28|Oct 28, 2020|09/2020|0.18|0.09|477.9M|403M|2020-07-29|Jul 29, 2020|06/2020|0.07|-0.04|390M|390M|2020-04-29|Apr 29, 2020|03/2020|0.11|0.1|493.95M|493.97M|2020-02-14|Feb 14, 2020|12/2019|0.18|0.2|722.7M|722.7M 2021-12-04 10:57:02|03774|7242|/equities/thermador-groupe|CACALL||EUR|Industrials|Trading Companies & Distributors|France|FR0013333432|0|Thermador Stock Price Today THHG Live Ticker - Investing.com|873.8M|873800000|95.00|3,515|47.06%|64-102.6|94-95.7|94.6|9197849|0.63|19.22|470.38M|470380000|4.94|1.82|1.92%|Feb 16, 2022|2022-02-16||||||||||19|2021-10-15|Oct 15, 2021|09/2021|--|--|114M|--|2021-07-30|Jul 30, 2021|06/2021|2.91|--|135.7M|135.7M|2021-04-16|Apr 16, 2021|03/2021|--|--|127M|--|2021-02-22|Feb 22, 2021|12/2020|2.03|--|99.4M|99.45M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|108.2M|2020-07-31|Jul 31, 2020|06/2020|1.7|--|92.9M|--|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-02-21|Feb 21, 2020|12/2019|1.53|--|86.4M|-- 2021-12-04 10:57:04|03775|997440|/equities/tikehau-capital-partners-sas|CACALL||EUR|Financial|Capital Markets|France|FR0013230612|629|Tikehau Capital Partners SAS Stock Price Today TKOO Live Ticker - Investing.com|4.06B|4060000000|23.55|4,857|-0.21%|22.2-27.4|23.55-23.95|23.85|172355521|0.87|17.48|415M|415000000|1.35|0.50|1.98%|Mar 15, 2022|2022-03-15||||||||||12|2021-09-16|Sep 16, 2021|06/2021|1.1|--|252.5M|--|2021-03-18|Mar 18, 2021|12/2020|0.25|--|162.5M|--|2020-09-17|Sep 17, 2020|06/2020|-2|--|-77.20M|--|2020-03-19|Mar 19, 2020|12/2019|0.48|--|120.1M|--|2019-09-19|Sep 19, 2019|06/2019|0.94|--|157.7M|--|2019-03-21|Mar 21, 2019|12/2018|-0.25|--|35.60M|--|2018-09-20|Sep 20, 2018|06/2018|-0.79|--|-200.0K|--|2018-04-27|Apr 27, 2018|12/2017|2.19|--|265.7M|-- 2021-12-04 10:57:07|03776|17884|/equities/tipiak|CACALL||EUR|Consumer Staples|Food Products|France|FR0000066482|0|Tipiak Stock Price Today TIPK Live Ticker - Investing.com|53.92M|53920000|61.50|38|1.65%|59-76|61.5-67.5|67.5|876739|0.2|15.85|201.72M|201720000|3.88|1.65|2.68%|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-24|Sep 24, 2021|06/2021|-0.57|--|87.65M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|4.45|--|114.1M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-1.18|--|85.07M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-20|Mar 20, 2020|12/2019|5.51|--|113.9M|-- 2021-12-04 10:57:10|03777|1141916|/equities/titan-cement-international-sa|CACALL||EUR|Materials|Construction Materials|Belgium|BE0974338700|5500|Titan Cement International SA Stock Price Today TITC Live Ticker - Investing.com|1.05B|1050000000|13.40|5,996|-8.97%|13.28-17.98|13.28-13.78|13.6|77017955|-|38.64|1.67B|1670000000|0.35|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||14|2021-12-01|Dec 01, 2021|09/2021|0.33|--|439.35M|440.44M|2021-09-01|Sep 01, 2021|06/2021|0.55|--|450M|441.82M|2021-06-02|Jun 02, 2021|03/2021|0.20|--|370.85M|371.1M|2021-03-03|Mar 03, 2021|12/2020|0.02|--|404.7M|394.67M|2020-12-02|Dec 02, 2020|09/2020|0.46|--|416M|412.03M|2020-09-02|Sep 02, 2020|06/2020|0.49|--|401.2M|398.33M|2020-06-03|Jun 03, 2020|03/2020|-0.2|--|385M|382.65M|2020-02-26|Feb 26, 2020|12/2019|0.64|--|403M|406.6M 2021-12-04 10:57:14|03778|7160|/equities/tonnellerie|CACALL||EUR|Materials|Containers & Packaging|France|FR0013295789|0|Tonnellerie Francois Freres SA Stock Price Today TFF Live Ticker - Investing.com|572.35M|572350000|26.40|1,835|-2.22%|23.2-30.9|25.9-26.4|26|21680000|0.94|28.56|260.87M|260870000|0.92|0.35|1.33%|Dec 21, 2021|2021-12-21||||||||||20|2021-09-29|Sep 29, 2021|07/2021|--|--|65.6M|65.6M|2021-07-12|Jul 12, 2021|04/2021|0.33|--|65.3M|--|2021-03-31|Mar 31, 2021|01/2021|--|--|54.2M|54.2M|2020-12-16|Dec 16, 2020|10/2020|0.6|--|71.8M|--|2020-09-30|Sep 30, 2020|07/2020|--|--|66.8M|66.8M|2020-07-13|Jul 13, 2020|04/2020|0.35|--|61.9M|--|2020-04-01|Apr 01, 2020|01/2020|--|--|61.2M|61.2M|2020-01-06|Jan 06, 2020|10/2019|0.87|--|82.7M|88.7M 2021-12-04 10:57:16|03779|40315|/equities/total-gabon-sa|CACALL||EUR|Energy|Oil, Gas & Consumable Fuels|France|GA0000121459|268|Total Gabon Stock Price Today EGAB Live Ticker - Investing.com|607.5M|607500000|135.00|716|2.27%|128-148.5|133-135|133.5|4500000|0.81|-|495.12M|495120000|-3.07|3.82|2.73%|-|1970-01-01||||||||||10|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|2.43|--|275.9M|--|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|-5.59|--|219.3M|--|2018-04-27|Apr 27, 2018|12/2017|11.11|--|422.6M|--|2017-08-31|Aug 31, 2017|06/2017|2.56|--|426.0M|--|2015-07-23|Jul 23, 2015|06/2015|--|--|466.4M|--|2015-03-24|Mar 24, 2015|12/2014|--|--|749.4M|-- 2021-12-04 10:57:21|03780|17887|/equities/touax|CACALL||EUR|Industrials|Transportation Infrastructure|France|FR0000033003|246|Touax Stock Price Today TETR Live Ticker - Investing.com|53.26M|53260000|7.60|8,257|-17.39%|7.12-10.5|7.56-8|7.68|7007457|1.81|9.78|155.6M|155600000|0.78|N/A|N/A|-|1970-01-01||||||||||21|2021-11-15|Nov 15, 2021|09/2021|--|--|41.3M|--|2021-09-22|Sep 22, 2021|06/2021|0.28|--|73.52M|--|2021-05-14|May 14, 2021|03/2021|--|--|35.2M|--|2021-03-24|Mar 24, 2021|12/2020|0.5|--|40.6M|--|2020-11-13|Nov 13, 2020|09/2020|--|--|43.3M|39.4M|2020-09-09|Sep 09, 2020|06/2020|0.36|--|81.32M|--|2020-05-15|May 15, 2020|03/2020|--|--|40.9M|--|2020-03-25|Mar 25, 2020|12/2019|0.01|--|89.52M|-- 2021-12-04 10:57:25|03781|7034|/equities/transgene|CACALL||EUR|Healthcare|Biotechnology|France|FR0005175080|133|Transgene Stock Price Today TRNG Live Ticker - Investing.com|256.63M|256630000|2.630|92,642|54.34%|1.57-3.15|2.62-2.78|2.62|97576334|0.77|-|8.98M|8980000|-0.32|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||29|2021-11-04|Nov 04, 2021|09/2021|--|--|1.8M|--|2021-09-22|Sep 22, 2021|06/2021|-0.14|--|4.87M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|2.4M|--|2021-03-10|Mar 10, 2021|12/2020|-0.17|--|4.11M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|2M|2M|2020-09-16|Sep 16, 2020|06/2020|-0.03|--|5.23M|--|2020-05-06|May 06, 2020|03/2020|--|--|3M|--|2020-03-11|Mar 11, 2020|12/2019|-0.03|--|8.70M|-- 2021-12-04 10:57:29|03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Automobiles|France|FR0005691656|0|Trigano SA Stock Price Today TRIA Live Ticker - Investing.com|2.96B|2960000000|153.60|23,005|13.19%|134.4-193.9|153.1-157.6|156.6|19281295|1.12|13.29|3.95B|3950000000|11.56|4.30|2.49%|Jan 05, 2022|2022-01-05||||||||||27|2021-11-22|Nov 22, 2021|08/2021|5.63|--|659.4M|659.4M|2021-06-30|Jun 30, 2021|05/2021|--|--|905.7M|1.08B|2021-05-03|May 03, 2021|02/2021|5.93|--|648.2M|648.2M|2021-01-07|Jan 07, 2021|11/2020|--|--|720.5M|--|2020-11-16|Nov 16, 2020|08/2020|3.83|--|628.9M|596.93M|2020-06-29|Jun 29, 2020|05/2020|--|--|391.8M|394.00M|2020-05-06|May 06, 2020|02/2020|3.41|--|1.16B|1,163M|2020-01-07|Jan 07, 2020|11/2019|--|7.01|559.7M|601.6M 2021-12-04 10:57:32|03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||EUR|Communication Services|Entertainment|France|FR0000054470|20754|Ubisoft Stock Price Today UBIP Live Ticker - Investing.com|5.11B|5110000000|41.23|532,170|-46.19%|40.74-88.16|40.74-42.2|42.06|123917690|0.26|61.73|2.98B|2980000000|0.67|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||27|2021-10-28|Oct 28, 2021|09/2021|0.01|0.34|392.1M|392.1M|2021-07-20|Jul 20, 2021|06/2021|--|--|326M|332.33M|2021-05-10|May 10, 2021|03/2021|0.66|1.88|484.9M|546.84M|2021-02-09|Feb 09, 2021|12/2020|--|0.33|1B|983.5M|2020-11-03|Nov 03, 2020|09/2020|0.17|0.09|344.7M|344.8M|2020-07-22|Jul 22, 2020|06/2020|--|3.24|410M|346.05M|2020-05-13|May 13, 2020|03/2020|-1.09|0.19|417.4M|351.23M|2020-02-06|Feb 06, 2020|12/2019|--|--|455.5M|416.67M 2021-12-04 10:57:35|03784|17674|/equities/unibel|CACALL||EUR|Consumer Staples|Food Products|France|FR0000054215|12510|Unibel Stock Price Today CBQP Live Ticker - Investing.com|2B|2000000000|955.00|20|63.25%|590-1,050|955-955|970|2096123|0.32|29.84|3.41B|3410000000|32|11.00|1.15%|-|1970-01-01||||||||||9|2021-07-29|Jul 29, 2021|06/2021|20.31|--|1.69B|--|2021-04-06|Apr 06, 2021|12/2020|11.69|--|1.72B|--|2020-07-30|Jul 30, 2020|06/2020|32.35|--|1.74B|--|2020-04-10|Apr 10, 2020|12/2019|11.78|--|1.74B|--|2019-10-29|Oct 29, 2019|06/2019|23.98|--|1.66B|--|2019-04-03|Apr 03, 2019|12/2018|13.43|--|1.69B|--|2018-07-27|Jul 27, 2018|06/2018|16.33|--|1.63B|--|2018-04-04|Apr 04, 2018|12/2017|29.8|--|1.68B|-- 2021-12-04 10:57:39|03785|7145|/equities/union-fin.-france|CACALL||EUR|Financial|Capital Markets|France|FR0000034548|0|Union Financiere Stock Price Today UFFP Live Ticker - Investing.com|273.14M|273140000|16.85|5,425|-12.69%|15.95-22.7|16.65-16.85|16.8|16210104|0.5|24.24|236.53M|236530000|0.7|0.75|4.30%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.24|--|120.6M|--|2021-05-17|May 17, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|0.46|--|115.9M|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.12|--|102.8M|--|2020-05-11|May 11, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.65|--|125.0M|-- 2021-12-04 10:57:42|03786|17892|/equities/union-tech-info|CACALL||EUR|Information Technology|IT Services|France|FR0000074197|186|Union Technologies Stock Price Today UTIN Live Ticker - Investing.com|4.46M|4460000|0.5100|2,694|-14.29%|0.5-0.79|0.51-0.51|0.51|8741416|1.01|-|17.75M|17750000|-0.02|N/A|N/A|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|9.04M|--|2021-04-30|Apr 30, 2021|12/2020|0.02|--|8.71M|--|2020-08-31|Aug 31, 2020|06/2020|-0.01|--|9.31M|--|2020-05-04|May 04, 2020|12/2019|-0.1|--|10.98M|--|2019-08-30|Aug 30, 2019|06/2019|-0.01|--|12.52M|--|2019-05-02|May 02, 2019|12/2018|0.05|--|13.63M|--|2018-10-01|Oct 01, 2018|06/2018|-0.02|--|13.67M|--|2018-04-27|Apr 27, 2018|12/2017|0.03|--|14.16M|-- 2021-12-04 10:57:45|03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||EUR|Consumer Discretionary|Auto Components|France|FR0013176526|110300|Valeo SA Stock Price Today VLOF Live Ticker - Investing.com|6.4B|6400000000|26.48|989,478|-19.12%|20.47-33.66|26.26-27.23|26.82|241678399|1.64|29.56|18.37B|18370000000|0.9|0.30|1.13%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|-1.25|3.96B|3.98B|2021-07-22|Jul 22, 2021|06/2021|0.38|0.95|4.33B|4.37B|2021-04-28|Apr 28, 2021|03/2021|--|0.39|4.67B|4.5B|2021-02-17|Feb 17, 2021|12/2020|-1.25|-1.05|4.99B|4.96B|2020-10-28|Oct 28, 2020|09/2020|-1.05|-1.05|4.39B|4.48B|2020-07-21|Jul 21, 2020|06/2020|-1.05|-1.07|2.57B|2.82B|2020-04-23|Apr 23, 2020|03/2020|0.022|0.16|4.49B|4.32B|2020-02-20|Feb 20, 2020|12/2019|0.2|0.2|4.93B|4.93B 2021-12-04 10:57:49|03788|408|/equities/vallourec|CACALL||EUR|Energy|Energy Equipment & Services|France|FR0013506730|15676|Vallourec Stock Price Today VLLP Live Ticker - Investing.com|1.81B|1810000000|7.910|1,804,717|-17.57%|6.005-14.532|7.605-7.945|7.585|228927347|3.65|-|4.63B|4630000000|-17.41|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-17|Nov 17, 2021|09/2021|-0.03|-2.76|834M|888M|2021-07-28|Jul 28, 2021|06/2021|3.7|-4.22|842M|859M|2021-05-20|May 20, 2021|03/2021|-2.83|-1.82|702M|760.53M|2021-02-17|Feb 17, 2021|12/2020|-49.8|-10.53|830M|709.5M|2020-11-18|Nov 18, 2020|09/2020|-6|-7.64|716M|782.37M|2020-07-29|Jul 29, 2020|06/2020|-43.1|-8.13|843M|722.36M|2020-05-13|May 13, 2020|03/2020|-8|-6.05|853M|991.49M|2020-02-19|Feb 19, 2020|12/2019|-8|-0.15|1B|1.03B 2021-12-04 10:57:52|03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||EUR|Healthcare|Biotechnology|France|FR0004056851|700|Valneva Stock Price Today VLS Live Ticker - Investing.com|2.48B|2480000000|23.620|2,301,867|279.74%|6.18-29.7|21.02-26.98|27.62|105065649|0.5|-|144.06M|144060000|-1.34|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||32|2021-11-18|Nov 18, 2021|09/2021|-0.45|0.67|22.3M|134.63M|2021-08-10|Aug 10, 2021|06/2021|-0.61|-0.61|24.29M|24.3M|2021-05-28|May 28, 2021|12/2020|-0.02|0.01|51.5M|61.10M|2021-05-20|May 20, 2021|03/2021|-0.3|-0.3|23.2M|23.2M|2020-11-03|Nov 03, 2020|09/2020|-0.42|-0.16|10.94M|20.78M|2020-08-04|Aug 04, 2020|06/2020|-0.01|-0.19|47.91M|18.99M|2020-05-07|May 07, 2020|03/2020|-0.01|-0.01|35.2M|35.46M|2020-02-27|Feb 27, 2020|12/2019|0.01|0.06|71.69M|47.20M 2021-12-04 10:58:03|03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Containers & Packaging|France|FR0013447729|10000|Verallia Stock Price Today VRLA Live Ticker - Investing.com|64.65B|64650000000|30.22|120,235|10.7%|26.65-34.14|29.98-30.44|30.18|116489183|-|14.43|2.59B|2590000000|2.09|0.95|3.14%|Feb 16, 2022|2022-02-16||||||||||10|2021-10-28|Oct 28, 2021|09/2021|--|--|694.5M|699.3M|2021-07-29|Jul 29, 2021|06/2021|1.07|--|722.9M|668.00M|2021-04-29|Apr 29, 2021|03/2021|--|--|604.9M|--|2021-02-24|Feb 24, 2021|12/2020|1.67|--|580.1M|574.3M|2020-10-29|Oct 29, 2020|09/2020|--|--|681.2M|632.67M|2020-07-30|Jul 30, 2020|06/2020|0.64|--|629.9M|598.2M|2020-04-28|Apr 28, 2020|03/2020|--|--|644.8M|--|2020-02-20|Feb 20, 2020|12/2019|0.41|--|604.3M|604.30M 2021-12-04 10:58:06|03791|40320|/equities/inside-secure-sa|CACALL||EUR|Information Technology|Software|France|FR0010291245|278|Verimatrix Stock Price Today VMX Live Ticker - Investing.com|91.6M|91600000|1.072|195,681|-62.91%|0.993-3.365|1.07-1.09|1.07|85444647|1.2|12.09|90.94M|90940000|0.09|N/A|N/A|-|1970-01-01||||||||||6|2021-10-20|Oct 20, 2021|09/2021|--|--|15.67M|--|2021-07-29|Jul 29, 2021|06/2021|--|--|15.49M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|20.1M|--|2021-03-10|Mar 10, 2021|12/2020|--|--|24.44M|--|2018-05-02|May 02, 2018|12/2017|0.07|--|24.12M|--|2017-08-07|Aug 07, 2017|06/2017|-0.08|--|14.70M|--|| 2021-12-04 10:58:08|03792|17896|/equities/vetoquinol|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0004186856|2525|Vetoquinol Stock Price Today VETO Live Ticker - Investing.com|1.52B|1520000000|128.80|2,722|65.98%|80.4-161|127-130|127.4|11826156|0.47|37.73|486.68M|486680000|3.41|0.50|0.39%|Mar 31, 2022|2022-03-31||||||||||24|2021-10-14|Oct 14, 2021|09/2021|--|--|132M|129M|2021-07-29|Jul 29, 2021|06/2021|3.06|--|127.4M|117.15M|2021-04-15|Apr 15, 2021|03/2021|--|--|128M|114.2M|2021-04-01|Apr 01, 2021|12/2020|0.35|--|116.95M|116.90M|2020-10-15|Oct 15, 2020|09/2020|--|--|114.5M|107.8M|2020-07-30|Jul 30, 2020|06/2020|1.27|--|92.7M|74.9M|2020-04-16|Apr 16, 2020|03/2020|--|--|103.4M|98.4M|2020-03-26|Mar 26, 2020|12/2019|1.32|--|112M|107.00M 2021-12-04 10:58:12|03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|France|FR0000031775|9372|Vicat Stock Price Today VCTP Live Ticker - Investing.com|1.53B|1530000000|34.65|30,831|0.87%|33.05-45.05|34.5-35.15|34.8|44192485|1.3|7.00|3.06B|3060000000|4.95|1.50|4.33%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|793M|--|2021-07-28|Jul 28, 2021|06/2021|2.08|--|853M|1,440M|2021-05-05|May 05, 2021|03/2021|--|--|707M|707.00M|2021-02-15|Feb 15, 2021|12/2020|3.47|--|739M|665M|2020-11-03|Nov 03, 2020|09/2020|--|--|762M|762M|2020-07-30|Jul 30, 2020|06/2020|0.6|--|688.5M|688M|2020-05-05|May 05, 2020|03/2020|--|--|615M|574M|2020-02-13|Feb 13, 2020|12/2019|2.27|--|1.40B|735M 2021-12-04 10:58:16|03794|7152|/equities/viel-et-cie|CACALL||EUR|Financial|Capital Markets|France|FR0000050049|2374|Viel Et Compagnie Stock Price Today VEIL Live Ticker - Investing.com|363.35M|363350000|5.56|3,308|-0.71%|5.4-6.2|5.56-5.86|5.78|65350555|0.42|9.55|821.1M|821100000|0.58|0.28|5.04%|-|1970-01-01||||||||||17|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.43|--|438.4M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|0.15|--|382.7M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|0.56|--|505.4M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|0.24|--|426.5M|-- 2021-12-04 10:58:21|03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|France|FR0000052516|0|Vilmorin&Cie Stock Price Today VILM Live Ticker - Investing.com|1.24B|1240000000|54.10|6,093|10.75%|47.3-63.5|53.7-54.4|54|22908247|0.57|13.39|1.48B|1480000000|4.04|1.60|2.82%|Mar 01, 2022|2022-03-01||||||||||26|2021-11-08|Nov 08, 2021|09/2021|--|--|258.4M|246.15M|2021-10-13|Oct 13, 2021|06/2021|5.43|--|371M|377.3M|2021-05-06|May 06, 2021|03/2021|--|--|579.8M|582.85M|2021-03-03|Mar 03, 2021|12/2020|-1.39|--|291.35M|291.4M|2020-11-02|Nov 02, 2020|09/2020|--|--|234.4M|240.7M|2020-10-14|Oct 14, 2020|06/2020|5.59|--|373.1M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|541.00M|2020-02-26|Feb 26, 2020|12/2019|-2.7|--|258.9M|276.7M 2021-12-04 10:58:25|03796|6977|/equities/virbac|CACALL||EUR|Healthcare|Pharmaceuticals|France|FR0000031577|4907|Virbac SA Stock Price Today VIRB Live Ticker - Investing.com|3.44B|3440000000|408.00|6,085|90.65%|200.5-448.5|407-415.5|408|8443200|0.7|21.12|985.3M|985300000|19.31|0.75|0.18%|Mar 14, 2022|2022-03-14||||||||||26|2021-10-18|Oct 18, 2021|09/2021|--|--|288.2M|253.3M|2021-09-15|Sep 15, 2021|06/2021|8.61|--|262.9M|262.9M|2021-04-15|Apr 15, 2021|03/2021|--|--|266.5M|267.00M|2021-03-17|Mar 17, 2021|12/2020|10.7|--|220.35M|220.23M|2020-10-14|Oct 14, 2020|09/2020|--|--|235.6M|209.4M|2020-09-16|Sep 16, 2020|06/2020|5.89|--|230.6M|230.53M|2020-04-15|Apr 15, 2020|03/2020|--|--|247.7M|222.9M|2020-03-16|Mar 16, 2020|12/2019|2.98|--|240.9M|241.6M 2021-12-04 10:58:28|03797|17897|/equities/visiodent|CACALL||EUR|Healthcare|Health Care Technology|France|FR0000065765|53|Visiodent Stock Price Today VDNT Live Ticker - Investing.com|13.31M|13310000|2.960|371|19.35%|2.02-3|2.96-2.96|2.94|4495001|-0.21|14.16|9.82M|9820000|0.21|0.10|3.38%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|4.93M|--|2021-06-22|Jun 22, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|0.12|--|4.89M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.02|--|4.20M|--|2020-06-23|Jun 23, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.05|--|3.98M|-- 2021-12-04 10:58:32|03798|7177|/equities/cegereal|CACALL||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|France|FR0010309096|4|Vitura SA Stock Price Today CGR Live Ticker - Investing.com|546.28M|546280000|34.40|124|9.64%|30.78-45.37|34.4-34.6|34.4|15880356|0.95|20.08|84.66M|84660000|1.71|2.00|5.65%|Feb 18, 2022|2022-02-18||||||||||19|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|1.28|--|44.56M|--|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-02-19|Feb 19, 2021|12/2020|0.44|--|40.10M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.54|--|44.78M|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|2.32|--|37.09M|-- 2021-12-04 10:58:36|03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|France|FR0011995588|1130|Voltalia SA Stock Price Today VLTSA Live Ticker - Investing.com|1.82B|1820000000|19.14|25,455|-1.03%|18.24-26.9|19.12-19.76|19.52|95231505|0.26|891.89|297.08M|297080000|0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.23|--|87M|87M|2021-04-21|Apr 21, 2021|03/2021|--|--|63.9M|58.3M|2021-03-25|Mar 25, 2021|12/2020|0.25|--|89.6M|89.60M|2020-10-21|Oct 21, 2020|09/2020|--|--|62.5M|62.5M|2020-09-24|Sep 24, 2020|06/2020|-0.17|--|51.7M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|37M|29.00M|2020-03-23|Mar 23, 2020|12/2019|0.27|--|61.5M|61.5M 2021-12-04 10:58:40|03800|7444|/equities/vrank-pomm-mono|CACALL||EUR|Consumer Staples|Beverages|France|FR0000062796|743|Vranken-Pommery Stock Price Today VRKP Live Ticker - Investing.com|152.29M|152290000|17.15|2,059|12.83%|13.8-19.35|17.1-17.25|17.2|8879632|0.75|35.51|273.09M|273090000|0.48|N/A|N/A|-|1970-01-01||||||||||23|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.27|--|93.34M|--|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|0.75|--|179.7M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.73|--|64.26M|--|2020-04-20|Apr 20, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|0.76|--|187.6M|-- 2021-12-04 10:58:43|03801|17872|/equities/solucom|CACALL||EUR|Information Technology|IT Services|France|FR0013357621|0|Wavestone SA Stock Price Today WAVE Live Ticker - Investing.com|1B|1000000000|50.20|7,592|82.55%|27.1-52.4|49.5-52.4|51.4|19938793|0.88|39.44|417.61M|417610000|1.27|0.23|0.46%|Jan 27, 2022|2022-01-27||||||||||19|2021-07-26|Jul 26, 2021|06/2021|--|--|115.2M|--|2021-06-01|Jun 01, 2021|03/2021|0.92|--|119M|119.07M|2021-01-28|Jan 28, 2021|12/2020|--|--|111.8M|111.87M|2020-12-01|Dec 01, 2020|09/2020|0.35|--|92.4M|92.4M|2020-07-27|Jul 27, 2020|06/2020|--|--|94.4M|94.4M|2020-06-02|Jun 02, 2020|03/2020|1.1|--|114.8M|114.95M|2020-01-30|Jan 30, 2020|12/2019|--|--|112.7M|110.2M|2019-12-03|Dec 03, 2019|09/2019|0.47|--|194.5M|96.2M 2021-12-04 10:58:48|03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||EUR|Financial|Diversified Financial Services|France|FR0000121204|88344|Wendel Stock Price Today MWDP Live Ticker - Investing.com|4.37B|4370000000|100.00|45,701|5.26%|91.75-127.5|99-102.5|101.8|43652729|1.33|57.74|7.86B|7860000000|1.73|2.90|2.90%|Mar 18, 2022|2022-03-18||||||||||26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|2.79|--|4B|4B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.91B|--|2021-03-18|Mar 18, 2021|12/2020|-3.72|--|7.46B|--|2020-11-03|Nov 03, 2020|09/2020|--|--|1.89B|--|2020-07-30|Jul 30, 2020|06/2020|-2.66|--|3.59B|--|2020-04-30|Apr 30, 2020|03/2020|--|--|1.88B|--|2020-03-17|Mar 17, 2020|12/2019|-4.63|--|8.56B|-- 2021-12-04 10:58:52|03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|France|BE0974310428|4000|X Fab Silicon Foundries EV Stock Price Today XFAB Live Ticker - Investing.com|1.2B|1200000000|9.17|200,460|103.1%|4.36-10.2|9.09-9.43|9.23|130631921|1.7|13.50|549.07M|549070000|0.68|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||11|2021-11-22|Nov 22, 2021|09/2021|0.17|0.1|169.1M|167M|2021-07-29|Jul 29, 2021|06/2021|0.2|0.06|160.96M|158.95M|2021-04-29|Apr 29, 2021|03/2021|0.1|0.06|155.42M|149.35M|2019-10-29|Oct 29, 2019|09/2019|--|--|--|127.45M|2019-07-30|Jul 30, 2019|06/2019|-0.07|--|--|116.76M|2019-04-30|Apr 30, 2019|03/2019|-0.07|-0.08|--|115.35M|2018-06-14|Jun 14, 2018|03/2018|0.1|--|143.5M|--|2018-04-03|Apr 03, 2018|12/2017|1.12|0.07|294.4M|123.44M 2021-12-04 10:58:57|03804|17900|/equities/xilam-animation|CACALL||EUR|Communication Services|Entertainment|France|FR0004034072|160|Xilam Stock Price Today XIL Live Ticker - Investing.com|192.16M|192160000|39.60|3,542|-12.58%|34.2-50.2|39.6-39.95|39.85|4852471|0.77|41.62|20.37M|20370000|0.95|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.61|--|10.41M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|0.34|--|9.97M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-29|Sep 29, 2020|06/2020|0.19|--|8.85M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|1.08|--|16.30M|-- 2021-12-04 10:59:01|03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Materials|Chemicals|France|FR0000120073|64500|Air Liquide SA Stock Price Today AIRP Live Ticker - Investing.com|69.04B|69040000000|146.06|721,395|8.64%|124.25-154.36|145.58-147.44|145.9|472650860|0.58|28.45|21.06B|21060000000|5.13|2.75|1.88%|Feb 16, 2022|2022-02-16||||||||||28|2021-10-22|Oct 22, 2021|09/2021|0.00|--|5.83B|5.68B|2021-07-29|Jul 29, 2021|06/2021|2.63|2.63|5.51B|5.48B|2021-04-23|Apr 23, 2021|03/2021|2.82|2.82|5.33B|5.26B|2021-02-10|Feb 10, 2021|12/2020|2.87|2.7|5.23B|5.2B|2020-10-23|Oct 23, 2020|09/2020|--|1.4|4.98B|4.91B|2020-07-30|Jul 30, 2020|06/2020|2.41|2.41|4.9B|4.81B|2020-04-24|Apr 24, 2020|03/2020|1.26|1.26|5.37B|5.3B|2020-02-11|Feb 11, 2020|12/2019|2.51|2.58|5.51B|5.64B 2021-12-04 10:59:06|03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Aerospace & Defense|France|NL0000235190|125888|Airbus Group SE Stock Price Today AIR Live Ticker - Investing.com|77.44B|77440000000|98.55|1,569,400|3.74%|81.84-121|98.02-103.72|101.1|785785381|1.79|18.48|54.91B|54910000000|5.33|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.5325|10.52B|10.84B|2021-07-29|Jul 29, 2021|06/2021|1.79|1.41|14.18B|13.88B|2021-05-24|May 24, 2021|03/2021|0.46|0.581|10.46B|10.29B|2021-02-18|Feb 18, 2021|12/2020|1.79|1.31|19.75B|18.37B|2020-10-28|Oct 28, 2020|09/2020|-0.98|0.5508|11.21B|11.66B|2020-09-18|Sep 18, 2020|06/2020|-1.24|-1.02|8.32B|8.52B|2020-04-29|Apr 29, 2020|03/2020|-0.61|0.11|10.63B|10.88B|2020-02-12|Feb 12, 2020|12/2019|-4.56|2.44|24.31B|23.9B 2021-12-04 10:59:10|03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Machinery|France|FR0010220475|67191|Alstom SA Stock Price Today ALSO Live Ticker - Investing.com|11.64B|11640000000|31.18|1,542,579|-30.21%|30.11-49.7|30.91-31.6|31.11|373391746|0.68|155.24|16.23B|16230000000|0.2|0.25|0.80%|Jan 20, 2022|2022-01-20||||||||||27|2021-11-10|Nov 10, 2021|09/2021|-0.06|0.56|3.74B|3.58B|2021-07-20|Jul 20, 2021|06/2021|--|--|3.7B|3.4B|2021-05-11|May 11, 2021|03/2021|0.25|0.94|3.22B|3.34B|2021-01-19|Jan 19, 2021|12/2020|--|--|2.05B|2.05B|2020-11-10|Nov 10, 2020|09/2020|0.71|1.06|2.01B|1.91B|2020-07-15|Jul 15, 2020|06/2020|--|--|1.51B|1.42B|2020-05-28|May 28, 2020|03/2020|1.02|1.10|2B|1.95B|2020-01-16|Jan 16, 2020|12/2019|--|--|2.06B|2.09B 2021-12-04 10:59:13|03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||EUR|Materials|Metals & Mining|Netherlands|LU1598757687|168000|ArcelorMittal SA Stock Price Today MT Live Ticker - Investing.com|23.21B|23210000000|24.55|6,026,267|44.74%|16.77-30.88|24.27-25.18|24.81|945495489|2.13|2.63|61.81B|61810000000|9.33|0.23|1.00%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|3.63|3.46|17.63B|18.75B|2021-07-29|Jul 29, 2021|06/2021|2.91|2.16|16.28B|15.94B|2021-05-06|May 06, 2021|03/2021|1.6|1.33|13.43B|13.86B|2021-02-11|Feb 11, 2021|12/2020|0.8243|-0.0064|11.69B|13.09B|2020-11-05|Nov 05, 2020|09/2020|-0.1776|-0.2024|11.22B|10.93B|2020-07-30|Jul 30, 2020|06/2020|-0.4239|-0.48|9.31B|9.99B|2020-05-07|May 07, 2020|03/2020|-0.5235|-0.13|13.77B|14.85B|2020-02-06|Feb 06, 2020|12/2019|-0.2016|-0.16|14.13B|14.32B 2021-12-04 10:59:20|03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Insurance|France|FR0000120628|110278|AXA SA Stock Price Today AXAF Live Ticker - Investing.com|60.08B|60080000000|25.00|5,381,895|25.91%|18.21-26.35|24.87-25.4|25.1|2403017915|1.65|10.77|122.05B|122050000000|2.32|1.43|5.72%|Feb 24, 2022|2022-02-24||||||||||26|2021-11-04|Nov 04, 2021|09/2021|--|--|21.7B|21.7B|2021-08-02|Aug 02, 2021|06/2021|1.63|1.39|48.93B|51,194M|2021-05-04|May 04, 2021|03/2021|--|--|30.73B|30.98B|2021-02-25|Feb 25, 2021|12/2020|0.69|1.36|48.44B|46,360M|2020-11-03|Nov 03, 2020|09/2020|--|--|--|19,993M|2020-08-06|Aug 06, 2020|06/2020|0.56|1.42|47.95B|54,417M|2020-05-05|May 05, 2020|03/2020|--|--|31.67B|29.1B|2020-02-20|Feb 20, 2020|12/2019|0.6|1.47|49.24B|40,916M 2021-12-04 10:59:25|03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Money Center Banks|France|FR0000131104|190000|BNP Paribas A Stock Price Today BNPP Live Ticker - Investing.com|69.36B|69360000000|56.17|3,133,631|25.17%|39.71-62.55|55.67-57.09|56.45|1234891939|1.89|8.41|63.89B|63890000000|6.68|2.66|4.47%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2|1.94|11.4B|11.25B|2021-07-30|Jul 30, 2021|06/2021|2.12|2.1|11.78B|11.29B|2021-05-21|May 21, 2021|03/2021|1.07|1.1|11.83B|11.23B|2021-02-05|Feb 05, 2021|12/2020|1.06|1.01|10.83B|10.83B|2020-12-29|Dec 29, 2020|09/2020|1.44|1.47|10.89B|10.89B|2020-07-30|Jul 30, 2020|06/2020|1.8|1.76|11.68B|10.9B|2020-05-04|May 04, 2020|03/2020|0.76|0.73|10.89B|10.79B|2020-02-04|Feb 04, 2020|12/2019|1.47|1.43|11.33B|10.95B 2021-12-04 10:59:31|03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||EUR|Industrials|Construction & Engineering|France|FR0000120503|129000|Bouygues SA Stock Price Today BOUY Live Ticker - Investing.com|11.47B|11470000000|29.98|1,127,140|-14.2%|29.33-37.22|29.81-30.44|30.14|382486968|1.01|9.39|37.26B|37260000000|3.19|1.70|5.67%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-16|Nov 16, 2021|09/2021|1.04|1.08|10.1B|10.05B|2021-08-26|Aug 26, 2021|06/2021|1.02|1.08|9.67B|9.21B|2021-05-20|May 20, 2021|03/2021|0.06|-0.14|7.74B|7.56B|2021-02-18|Feb 18, 2021|12/2020|1.09|0.85|9.75B|9.22B|2020-11-19|Nov 19, 2020|09/2020|1.38|1.25|10.19B|9.95B|2020-08-27|Aug 27, 2020|06/2020|-0.1|-0.19|7.54B|7.02B|2020-05-14|May 14, 2020|03/2020|-0.54|-0.13|7.22B|6.95B|2020-02-20|Feb 20, 2020|12/2019|0.9|1.29|10.33B|10.33B 2021-12-04 10:59:34|03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|IT Services|France|FR0000125338|289501|Capgemini Stock Price Today CAPP Live Ticker - Investing.com|33.91B|33910000000|201.40|363,427|74.22%|112.55-219.1|200.2-207.4|204.4|168384262|1.21|31.98|16.98B|16980000000|6.3|1.95|0.97%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|4.55B|4.34B|2021-07-28|Jul 28, 2021|06/2021|2.55|3.86|4.44B|4.31B|2021-04-29|Apr 29, 2021|03/2021|--|--|4.27B|4,271M|2021-02-17|Feb 17, 2021|12/2020|3.75|4.60|4.26B|4.2B|2020-10-27|Oct 27, 2020|09/2020|--|--|4.01B|4.04B|2020-09-03|Sep 03, 2020|06/2020|1.8|3.53|4.03B|4.03B|2020-04-28|Apr 28, 2020|03/2020|--|3.23|3.55B|7,649M|2020-02-13|Feb 13, 2020|12/2019|2.73|4.44|3.65B|3.7B 2021-12-04 10:59:37|03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Staples|Food & Staples Retailing|France|FR0000120172|255952|Carrefour SA Stock Price Today CARR Live Ticker - Investing.com|11.22B|11220000000|14.64|3,227,442|8.12%|13.24-18.1|14.6-14.77|14.65|766438353|0.43|12.35|72.18B|72180000000|1.18|0.48|3.28%|Mar 03, 2022|2022-03-03||||||||||27|2021-10-20|Oct 20, 2021|09/2021|--|--|20.47B|20.19B|2021-07-28|Jul 28, 2021|06/2021|0.34|0.36|19.69B|19.57B|2021-04-21|Apr 21, 2021|03/2021|--|--|18.56B|18.56B|2021-02-18|Feb 18, 2021|12/2020|0.84|0.84|20.98B|37,259M|2020-10-28|Oct 28, 2020|09/2020|--|--|19.69B|19.43B|2020-07-28|Jul 28, 2020|06/2020|-0.03|0.30|18.71B|18.45B|2020-04-28|Apr 28, 2020|03/2020|--|--|19.45B|19.35B|2020-02-27|Feb 27, 2020|12/2019|0.56|1.36|21.74B|21.74B 2021-12-04 10:59:41|03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Banks|France|FR0000045072|72520|Credit Agricole SA Stock Price Today CAGR Live Ticker - Investing.com|37.26B|37260000000|12.24|5,988,596|15.2%|9.23-13.49|12.15-12.44|12.29|3043902739|1.9|8.54|60.45B|60450000000|1.43|0.80|6.54%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-10|Nov 10, 2021|09/2021|0.43|0.4107|5.54B|5.46B|2021-08-05|Aug 05, 2021|06/2021|0.48|0.3652|5.83B|5.34B|2021-05-10|May 10, 2021|03/2021|0.32|0.2002|5.49B|5.26B|2021-02-11|Feb 11, 2021|12/2020|0.31|0.1852|5.3B|5.08B|2020-11-04|Nov 04, 2020|09/2020|0.36|0.2749|5.14B|5.02B|2020-08-06|Aug 06, 2020|06/2020|0.36|0.24|5.19B|4.93B|2020-06-03|Jun 03, 2020|03/2020|0.17|0.16|5.14B|4.96B|2020-02-14|Feb 14, 2020|12/2019|0.42|0.37|5.18B|5.07B 2021-12-04 10:59:44|03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Staples|Food Products|France|FR0000120644|100383|Danone SA Stock Price Today DANO Live Ticker - Investing.com|34.42B|34420000000|52.89|1,546,120|3.06%|51.08-65.3|52.6-53.64|53.31|650848799|0.65|17.25|23.27B|23270000000|3.07|1.94|3.67%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-19|Oct 19, 2021|09/2021|1.65|1.65|6.16B|6.07B|2021-07-29|Jul 29, 2021|06/2021|1.6|1.6|6.17B|6B|2021-04-20|Apr 20, 2021|03/2021|1.91|1.91|5.66B|5.69B|2021-02-19|Feb 19, 2021|12/2020|1.44|2.02|5.63B|5.74B|2020-10-19|Oct 19, 2020|09/2020|--|--|5.82B|5.94B|2020-07-30|Jul 30, 2020|06/2020|1.76|1.76|5.95B|6.07B|2020-04-21|Apr 21, 2020|03/2020|--|--|6.24B|6.15B|2020-02-26|Feb 26, 2020|12/2019|1.37|1.97|6.24B|6.2B 2021-12-04 10:59:48|03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|Software|France|FR0014003TT8|20000|Dassault Systemes SE Stock Price Today DAST Live Ticker - Investing.com|67.89B|67890000000|51.63|1,320,663|69.67%|30.21-56.82|51.58-53.21|52.27|1314863585|0.56|92.32|6.91B|6910000000|0.56|0.11|0.22%|Feb 03, 2022|2022-02-03||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.22|0.1943|1.16B|1.14B|2021-07-27|Jul 27, 2021|06/2021|0.22|0.1961|1.16B|1.15B|2021-04-28|Apr 28, 2021|03/2021|0.228|1.03|1.17B|1.16B|2021-02-09|Feb 09, 2021|12/2020|1.22|1.21|1.22B|1.22B|2020-10-22|Oct 22, 2020|09/2020|0.8|0.785|1.03B|1.07B|2020-07-23|Jul 23, 2020|06/2020|0.8|0.76|1.07B|1.07B|2020-04-22|Apr 22, 2020|03/2020|0.95|0.92|1.14B|1.14B|2020-02-06|Feb 06, 2020|12/2019|1.2|1.11|1.21B|1.22B 2021-12-04 10:59:51|03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||EUR|Utilities|Multi-Utilities|France|FR0010208488|171000|Engie SA Stock Price Today ENGIE Live Ticker - Investing.com|31.37B|31370000000|12.98|6,542,084|3.14%|10.98-13.86|12.89-12.98|12.84|2416820377|1.04|39.90|59.58B|59580000000|0.33|0.53|4.08%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2|11.29B|10.71B|2021-07-30|Jul 30, 2021|06/2021|0.216|0.1422|14.99B|14.73B|2021-05-17|May 17, 2021|03/2021|0.3737|0.3927|16.87B|19.03B|2021-02-25|Feb 25, 2021|12/2020|0.2351|0.2277|15.88B|15.22B|2020-11-13|Nov 13, 2020|09/2020|0.1284|0.1373|8.87B|8.73B|2020-07-30|Jul 30, 2020|06/2020|0.0336|0.04|12.42B|12.73B|2020-05-12|May 12, 2020|03/2020|0.3025|0.24|16.49B|17.69B|2020-02-27|Feb 27, 2020|12/2019|0.3165|0.31|17.11B|22.8B 2021-12-04 10:59:54|03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000121667|144888|Essilor Stock Price Today ESLX Live Ticker - Investing.com|78.06B|78060000000|177.00|559,215|40.2%|116.4-195|175.32-179.82|177.54|441006454|0.84|58.02|16.97B|16970000000|3.05|1.08|1.26%|Mar 11, 2022|2022-03-11||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|--|4.46B|5.24B|2021-08-20|Aug 20, 2021|06/2021|1.93|2.31|4.71B|4.59B|2021-05-06|May 06, 2021|03/2021|--|--|4.06B|4.07B|2021-03-12|Mar 12, 2021|12/2020|0.19|1.86|4.11B|4.2B|2020-11-03|Nov 03, 2020|09/2020|--|--|4.09B|3.89B|2020-07-31|Jul 31, 2020|06/2020|-0.94|0.51|2.45B|2.37B|2020-05-05|May 05, 2020|03/2020|--|--|3.78B|3.78B|2020-03-06|Mar 06, 2020|12/2019|2.44|--|4.3B|4.37B 2021-12-04 10:59:57|03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||EUR|Healthcare|Life Sciences Tools & Services|France|FR0014000MR3|55000|Eurofins Scientific SE Stock Price Today EUFI Live Ticker - Investing.com|20.14B|20140000000|104.92|409,507|66.14%|62.01-127.68|102.96-107.24|103.18|191992881|0.39|19.75|6.39B|6390000000|5.31|0.68|0.65%|Mar 08, 2022|2022-03-08||||||||||28|2021-10-21|Oct 21, 2021|09/2021|--|--|1.63B|1.55B|2021-08-05|Aug 05, 2021|06/2021|2.81|--|1.66B|1.55B|2021-04-28|Apr 28, 2021|03/2021|--|--|1.61B|1.62B|2021-03-01|Mar 01, 2021|12/2020|2.5|15.50|1.7B|1.64B|2020-10-22|Oct 22, 2020|09/2020|--|--|1.41B|1.22B|2020-08-06|Aug 06, 2020|06/2020|8.86|--|1.1B|1.13B|2020-04-28|Apr 28, 2020|03/2020|--|--|1.14B|1.13B|2020-03-03|Mar 03, 2020|12/2019|9.53|11.37|1.23B|1.24B 2021-12-04 11:00:00|03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000052292|16966|Hermes Stock Price Today HRMS Live Ticker - Investing.com|168.11B|168110000000|1,606.50|61,043|91.3%|821.6-1,678|1,593.5-1,641.5|1,617|104643643|0.44|75.86|8.14B|8140000000|21.18|3.05|0.28%|Feb 18, 2022|2022-02-18||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|2.37B|2.19B|2021-07-30|Jul 30, 2021|06/2021|11.19|5.78|2.15B|1.99B|2021-04-22|Apr 22, 2021|03/2021|--|--|2.08B|1.77B|2021-02-19|Feb 19, 2021|12/2020|9.99|7.67|2.1B|1,972M|2020-10-22|Oct 22, 2020|09/2020|--|--|1.8B|1.67B|2020-07-30|Jul 30, 2020|06/2020|3.2|7.96|982.5M|974.33M|2020-04-23|Apr 23, 2020|03/2020|--|--|1.51B|1.5B|2020-02-26|Feb 26, 2020|12/2019|7.36|7.33|1.87B|1.87B 2021-12-04 11:00:06|03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000121485|33134|Kering SA Stock Price Today PRTP Live Ticker - Investing.com|84.86B|84860000000|684.00|219,624|13.06%|513.3-798|679.1-704.3|693.5|124068705|0.94|25.60|15.77B|15770000000|26.72|5.50|1.17%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-19|Oct 19, 2021|09/2021|--|--|4.19B|4.08B|2021-07-27|Jul 27, 2021|06/2021|11.71|8.57|4.16B|3.93B|2021-04-21|Apr 21, 2021|03/2021|--|--|3.89B|3.65B|2021-02-17|Feb 17, 2021|12/2020|15.01|15.16|4B|4.2B|2020-10-22|Oct 22, 2020|09/2020|--|--|3.72B|3.51B|2020-07-28|Jul 28, 2020|06/2020|2.25|14.54|2.18B|2.22B|2020-04-21|Apr 21, 2020|03/2020|--|--|3.2B|3.27B|2020-02-12|Feb 12, 2020|12/2019|12.33|15.81|4.36B|4.26B 2021-12-04 11:00:09|03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Staples|Personal Products|France|FR0000120321|85392|L'Oreal Stock Price Today OREP Live Ticker - Investing.com|223.57B|223570000000|400.90|393,632|31.44%|290.1-430.45|397.75-403.5|398.15|557672360|0.55|54.90|30.11B|30110000000|7.3|4.00|1.00%|Feb 09, 2022|2022-02-09||||||||||27|2021-10-21|Oct 21, 2021|09/2021|3.98|3.98|8B|7.66B|2021-07-29|Jul 29, 2021|06/2021|4.3|4.3|7.58B|7.51B|2021-04-15|Apr 15, 2021|03/2021|4.3|4.3|7.61B|7.72B|2021-02-11|Feb 11, 2021|12/2020|3.09|3.71|7.88B|7.72B|2020-10-22|Oct 22, 2020|09/2020|--|--|7.04B|7.09B|2020-07-30|Jul 30, 2020|06/2020|3.25|3.74|5.85B|6.19B|2020-04-16|Apr 16, 2020|03/2020|--|--|7.23B|7.49B|2020-02-06|Feb 06, 2020|12/2019|2.53|3.39|7.88B|7.74B 2021-12-04 11:00:12|03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Electrical Equipment|France|FR0010307819|36726|Legrand SA Stock Price Today LEGD Live Ticker - Investing.com|25.98B|25980000000|97.42|440,548|41.15%|69.42-99.78|97.14-98.9|97.98|266724166|0.82|29.52|10.11B|10110000000|3.3|1.42|1.46%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.8893|0.8497|1.72B|1.72B|2021-07-30|Jul 30, 2021|06/2021|0.95|0.9628|1.78B|1.75B|2021-05-06|May 06, 2021|03/2021|0.89|0.9335|1.67B|1.54B|2021-02-11|Feb 11, 2021|12/2020|0.7015|0.77|1.61B|1.61B|2020-11-05|Nov 05, 2020|09/2020|0.78|0.83|1.66B|1.66B|2020-07-31|Jul 31, 2020|06/2020|0.495|0.47|1.32B|1.32B|2020-05-07|May 07, 2020|03/2020|0.71|0.67|1.52B|1.56B|2020-02-13|Feb 13, 2020|12/2019|0.79|0.77|1.73B|1.73B 2021-12-04 11:00:17|03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|France|FR0000121014|148343|LVMH Moet Hennessy Louis Vuitton SE Stock Price Today LVMH Live Ticker - Investing.com|345.09B|345090000000|685.00|431,216|37.55%|484.4-741.6|680.2-700.4|686.6|503785326|0.97|36.46|54.92B|54920000000|18.79|7.00|0.96%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-12|Oct 12, 2021|09/2021|--|--|15.51B|15.19B|2021-07-26|Jul 26, 2021|06/2021|7.4|7.4|14.71B|14.19B|2021-04-13|Apr 13, 2021|03/2021|--|--|13.96B|12.67B|2021-01-27|Jan 27, 2021|12/2020|8.29|7.47|14.3B|14.31B|2020-10-15|Oct 15, 2020|09/2020|--|0.92|11.96B|11.61B|2020-07-26|Jul 26, 2020|06/2020|1.04|1.04|7.8B|7.79B|2020-04-17|Apr 17, 2020|03/2020|--|1.02|10.6B|10.53B|2019-10-09|Oct 09, 2019|09/2019|--|2.18|13.32B|12.79B 2021-12-04 11:00:19|03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Discretionary|Auto Components|France|FR0000121261|117540|Compagnie Generale des Etablissements Michelin SCA Stock Price Today MICP Live Ticker - Investing.com|23.7B|23700000000|132.75|425,200|26.43%|103.15-145.1|132.25-134.45|131.95|178529679|0.95|13.31|22.3B|22300000000|9.98|2.30|1.73%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-25|Oct 25, 2021|09/2021|--|--|6.01B|5.76B|2021-07-26|Jul 26, 2021|06/2021|5.74|2.82|5.74B|5.37B|2021-04-26|Apr 26, 2021|03/2021|--|--|5.45B|5.49B|2021-02-14|Feb 14, 2021|12/2020|4.24|2.06|5.58B|5.82B|2020-10-22|Oct 22, 2020|09/2020|--|--|5.53B|5.53B|2020-07-27|Jul 27, 2020|06/2020|-0.75|2.57|3.37B|3.56B|2020-04-29|Apr 29, 2020|03/2020|--|--|5.33B|5.16B|2020-02-10|Feb 10, 2020|12/2019|4.94|5.70|6.24B|5.97B 2021-12-04 11:00:24|03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|France|FR0000133308|138626|Orange SA Stock Price Today ORAN Live Ticker - Investing.com|24.52B|24520000000|9.22|7,674,313|-11.94%|9.11-10.74|9.11-9.35|9.3|2659413684|0.37|29.33|42.37B|42370000000|0.31|0.80|8.18%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.57|0.57|10.51B|10.56B|2021-07-28|Jul 28, 2021|06/2021|-0.52|0.15|10.55B|10.4B|2021-04-22|Apr 22, 2021|03/2021|0.15|0.16|10.32B|10.3B|2021-02-18|Feb 18, 2021|12/2020|0.73|0.39|10.92B|11.03B|2020-10-29|Oct 29, 2020|09/2020|0.39|0.4|10.58B|10.52B|2020-08-12|Aug 12, 2020|06/2020|0.17|0.18|10.38B|10.27B|2020-05-21|May 21, 2020|03/2020|0.18|0.22|10.4B|10.31B|2020-02-12|Feb 12, 2020|12/2019|0.37|0.35|11.09B|11.09B 2021-12-04 11:00:27|03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||EUR|Consumer Staples|Beverages|France|FR0000120693|18306|Pernod Ricard SA Stock Price Today PERP Live Ticker - Investing.com|53.41B|53410000000|204.70|398,429|29.03%|150.9-214.5|203.4-205.8|203.3|260911077|0.45|41.02|8.82B|8820000000|4.99|3.12|1.47%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|2.72B|2.63B|2021-09-01|Sep 01, 2021|06/2021|1.58|1.58|1.88B|1.79B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.96B|1.83B|2021-02-11|Feb 11, 2021|12/2020|3.69|4.42|2.75B|2.65B|2020-10-22|Oct 22, 2020|09/2020|--|2.23|2.24B|2.07B|2020-09-02|Sep 02, 2020|06/2020|-2.67|0.75|1.24B|1.22B|2020-04-23|Apr 23, 2020|03/2020|--|--|1.74B|1.64B|2020-02-13|Feb 13, 2020|12/2019|3.89|3.98|2.99B|5,202M 2021-12-04 11:00:31|03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||EUR|Communication Services|Media|France|FR0000130577|82592|Publicis Groupe Stock Price Today PUBP Live Ticker - Investing.com|14.23B|14230000000|56.96|646,246|46.01%|38.59-61.52|56.74-57.94|57.08|249777386|1.01|16.45|11B|11000000000|3.46|2.00|3.51%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-14|Oct 14, 2021|09/2021|--|--|2.62B|2.49B|2021-07-22|Jul 22, 2021|06/2021|1.67|1.92|2.54B|2.44B|2021-04-15|Apr 15, 2021|03/2021|--|--|2.39B|2,431,000M|2021-02-03|Feb 03, 2021|12/2020|1.79|2.66|2.6B|2,763M|2020-10-15|Oct 15, 2020|09/2020|--|--|2.34B|2.23B|2020-07-23|Jul 23, 2020|06/2020|0.57|0.68|2.29B|2,277M|2020-04-13|Apr 13, 2020|03/2020|--|--|2.48B|2,410M|2020-02-06|Feb 06, 2020|12/2019|2.06|2.81|2.87B|5,455M 2021-12-04 11:00:33|03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||EUR|Consumer Discretionary|Automobiles|France|FR0000131906|170158|Renault SA Stock Price Today RENA Live Ticker - Investing.com|7.8B|7800000000|28.71|1,318,081|-17.21%|27.48-41.42|28.51-29.56|29.03|271801085|1.8|-|48.41B|48410000000|-1.34|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|8.99B|9.56B|2021-07-30|Jul 30, 2021|06/2021|1.29|-1.41|13.34B|11.04B|2021-04-22|Apr 22, 2021|03/2021|--|--|10.02B|10.34B|2021-02-19|Feb 19, 2021|12/2020|-2.64|1.41|14.68B|14.36B|2020-10-24|Oct 24, 2020|09/2020|--|--|10.37B|10.18B|2020-07-30|Jul 30, 2020|06/2020|-26.91|-1.08|8.3B|8.16B|2020-05-04|May 04, 2020|03/2020|--|--|10.13B|10.13B|2020-02-14|Feb 14, 2020|12/2019|-4.05|7.11|17.15B|16.19B 2021-12-04 11:00:35|03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Aerospace & Defense|France|FR0000073272|78900|Safran SA Stock Price Today SAF Live Ticker - Investing.com|42.06B|42060000000|98.66|919,699|-20.44%|96.88-127.74|97.94-103.72|102.14|426261996|1.49|32.38|14.5B|14500000000|3.05|0.43|0.44%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|--|3.73B|3.74B|2021-07-28|Jul 28, 2021|06/2021|1.53|1.00|3.53B|3.49B|2021-04-30|Apr 30, 2021|03/2021|--|--|3.34B|3.39B|2021-04-02|Apr 02, 2021|12/2020|1.52|1.13|7.73B|5,135M|2020-11-03|Nov 03, 2020|09/2020|--|--|3.38B|3.34B|2020-07-30|Jul 30, 2020|06/2020|1.14|1.36|3.38B|3.56B|2020-04-29|Apr 29, 2020|03/2020|--|--|5.38B|5.41B|2020-02-27|Feb 27, 2020|12/2019|2.35|2.76|6.44B|6.32B 2021-12-04 11:00:40|03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||EUR|Industrials|Building Products|France|FR0000125007|167552|Compagnie de Saint Gobain SA Stock Price Today SGOB Live Ticker - Investing.com|30.13B|30130000000|57.84|1,132,150|45.58%|36.22-64.93|57.64-58.81|58.05|521000000|1.29|14.17|42.5B|42500000000|4.08|1.33|2.30%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|10.8B|10.67B|2021-07-29|Jul 29, 2021|06/2021|2.43|2.00|11.75B|11.18B|2021-04-29|Apr 29, 2021|03/2021|--|--|10.38B|10.01B|2021-02-25|Feb 25, 2021|12/2020|1.66|1.20|10.23B|10.11B|2020-10-29|Oct 29, 2020|09/2020|--|--|10.13B|9.78B|2020-07-30|Jul 30, 2020|06/2020|-0.81|1.22|8.4B|8.14B|2020-04-23|Apr 23, 2020|03/2020|--|--|9.36B|9.08B|2020-02-27|Feb 27, 2020|12/2019|1.32|1.70|10.1B|10.28B 2021-12-04 11:00:44|03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||EUR|Healthcare|Pharmaceuticals|France|FR0000120578|99412|Sanofi SA Stock Price Today SASY Live Ticker - Investing.com|105.15B|105150000000|83.77|1,867,649|0.89%|74.92-91.14|83.13-84.64|84.19|1255273146|0.53|17.03|57.26B|57260000000|4.92|3.20|3.82%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.18|1.98|10.43B|10.31B|2021-07-29|Jul 29, 2021|06/2021|1.38|1.31|9.05B|8.97B|2021-04-28|Apr 28, 2021|03/2021|1.61|1.39|8.89B|8.78B|2021-02-05|Feb 05, 2021|12/2020|1.22|1.15|9.38B|9.54B|2020-10-29|Oct 29, 2020|09/2020|1.83|1.76|9.88B|9.77B|2020-07-29|Jul 29, 2020|06/2020|1.28|1.2|8.44B|8.55B|2020-04-24|Apr 24, 2020|03/2020|1.63|1.45|9.32B|9.27B|2020-02-06|Feb 06, 2020|12/2019|1.34|1.27|9.61B|9.89B 2021-12-04 11:00:46|03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Electrical Equipment|France|FR0000121972|135000|Schneider Electric SE Stock Price Today SCHN Live Ticker - Investing.com|38.23B|38230000000|159.88|907,225|41.11%|113.05-163.44|158.7-162.78|161.14|239104035|0.8|30.73|27.36B|27360000000|5.2|2.60|1.63%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-27|Oct 27, 2021|09/2021|--|--|7.22B|7.18B|2021-07-30|Jul 30, 2021|06/2021|2.78|2.81|7.25B|7.25B|2021-04-27|Apr 27, 2021|03/2021|--|--|6.53B|6.21B|2021-02-11|Feb 11, 2021|12/2020|2.42|2.6|7.08B|7.08B|2020-10-21|Oct 21, 2020|09/2020|--|--|6.46B|6.01B|2020-08-04|Aug 04, 2020|06/2020|1.39|2.47|5.75B|5.75B|2020-04-22|Apr 22, 2020|03/2020|--|--|5.83B|5.96B|2020-02-20|Feb 20, 2020|12/2019|2.55|2.41|7.31B|7.25B 2021-12-04 11:00:50|03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||EUR|Financial|Regional Banks|France|FR0000130809|149022|Societe Generale SA Stock Price Today SOGN Live Ticker - Investing.com|24.11B|24110000000|28.36|3,488,732|57.17%|15.18-30.83|28.13-28.85|28.51|850190581|1.91|6.48|37.47B|37470000000|4.38|0.55|1.94%|Feb 10, 2022|2022-02-10||||||||||25|2021-11-04|Nov 04, 2021|09/2021|1.65|1.65|6.67B|5.89B|2021-08-02|Aug 02, 2021|06/2021|1.55|1.55|6.26B|5.81B|2021-05-06|May 06, 2021|03/2021|0.83|0.1574|6.25B|5.92B|2021-02-10|Feb 10, 2021|12/2020|0.55|0.3324|5.84B|5.8B|2020-11-05|Nov 05, 2020|09/2020|0.87|0.865|5.81B|5.62B|2020-08-03|Aug 03, 2020|06/2020|-0.11|-0.11|5.3B|5.43B|2020-04-30|Apr 30, 2020|03/2020|-0.57|0.31|5.17B|5.87B|2020-02-06|Feb 06, 2020|12/2019|0.86|0.72|6.21B|5.96B 2021-12-04 11:00:53|03835|1169015|/equities/fiat?cid=1169015|CAC40||EUR|Consumer Discretionary|Automobiles|Italy|NL00150001Q9|204000|Stellantis NV Paris Stock Price Today STLA Live Ticker - Investing.com|49.32B|49320000000|15.76|2,742,715|37.2%|11.57-18.73|15.65-16.2|15.96|3132827277|-|4.25|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-11-25|Nov 25, 2021|09/2021|1.03|1.06|32.55B|32.2B|2021-08-03|Aug 03, 2021|06/2021|1.05|0.5444|38.31B|38.31B|2021-05-05|May 05, 2021|03/2021|0.4356|0.4356|37B|35.8B|2021-03-03|Mar 03, 2021|12/2020|1.11|1.03|28.59B|26.34B|||| 2021-12-04 11:00:59|03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|France|NL0000226223|46016|STMicroelectronics NV Stock Price Today STM Live Ticker - Investing.com|37.96B|37960000000|41.87|2,149,810|24.24%|28.25-46.33|41.56-42.77|41.93|906676261|1.13|39.72|10.52B|10520000000|1.05|0.20|0.45%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.51|0.519|3.2B|3.21B|2021-07-29|Jul 29, 2021|06/2021|0.44|0.3757|2.99B|2.89B|2021-04-29|Apr 29, 2021|03/2021|0.39|0.3816|3.02B|2.93B|2021-01-28|Jan 28, 2021|12/2020|0.5197|0.4527|2.67B|2.67B|2020-10-22|Oct 22, 2020|09/2020|0.2198|0.2422|2.25B|2.24B|2020-07-23|Jul 23, 2020|06/2020|0.0862|0.05|1.8B|1.79B|2020-04-22|Apr 22, 2020|03/2020|0.194|0.2|2.06B|2.09B|2020-01-23|Jan 23, 2020|12/2019|0.3893|0.34|2.49B|2.42B 2021-12-04 11:01:02|03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Professional Services|France|FR0000051807|383233|Teleperformance SE Stock Price Today TEPRF Live Ticker - Investing.com|20.98B|20980000000|357.20|127,824|31.66%|262.5-386.1|356.9-365.3|360.7|58733094|0.59|40.77|6.5B|6500000000|8.76|2.40|0.67%|Feb 24, 2022|2022-02-24||||||||||27|2021-11-03|Nov 03, 2021|09/2021|--|--|1.76B|1.76B|2021-07-28|Jul 28, 2021|06/2021|4.31|4.71|1.72B|1.7B|2021-04-12|Apr 12, 2021|03/2021|--|--|1.71B|1.59B|2021-02-25|Feb 25, 2021|12/2020|4.44|5.09|1.64B|1.54B|2020-11-03|Nov 03, 2020|09/2020|--|--|1.43B|1.38B|2020-07-29|Jul 29, 2020|06/2020|1.07|2.69|1.31B|1.19B|2020-04-28|Apr 28, 2020|03/2020|--|--|1.35B|1.22B|2020-02-20|Feb 20, 2020|12/2019|4.33|4.69|1.44B|1.44B 2021-12-04 11:01:08|03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||EUR|Industrials|Aerospace & Defense|France|FR0000121329|78152|Thales Stock Price Today TCFP Live Ticker - Investing.com|15.6B|15600000000|73.24|347,561|-8.4%|70.86-92.4|72.68-75.08|72.4|212957065|1.07|19.33|17.66B|17660000000|3.79|1.96|2.44%|Mar 03, 2022|2022-03-03||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|3.56B|3.59B|2021-07-23|Jul 23, 2021|06/2021|2.03|2.94|4.4B|4.4B|2021-05-06|May 06, 2021|03/2021|--|--|3.92B|3.76B|2021-03-03|Mar 03, 2021|12/2020|1.96|2.90|5.28B|9,375M|2020-10-22|Oct 22, 2020|09/2020|--|--|3.96B|3.85B|2020-07-24|Jul 24, 2020|06/2020|0.31|0.75|3.85B|7,732M|2020-04-28|Apr 28, 2020|03/2020|--|--|3.9B|3.63B|2020-04-20|Apr 20, 2020|12/2019|2.65|3.75|5.99B|6.23B 2021-12-04 11:01:11|03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||EUR|Energy|Oil, Gas & Consumable Fuels|France|FR0000120271|105476|Total Stock Price Today TTEF Live Ticker - Investing.com|111.18B|111180000000|42.34|7,145,451|16.11%|33.84-45.15|42.17-42.88|42.03|2625767919|1.16|11.81|142.88B|142880000000|3.58|2.64|6.13%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.76|1.64|49.07B|49.69B|2021-07-29|Jul 29, 2021|06/2021|1.27|1.23|41.63B|42.86B|2021-04-29|Apr 29, 2021|03/2021|1.1|0.8849|38.63B|41.75B|2021-02-09|Feb 09, 2021|12/2020|0.46|0.44|32.35B|29,004M|2020-10-30|Oct 30, 2020|09/2020|0.29|0.21|27.18B|29,781M|2020-07-30|Jul 30, 2020|06/2020|0.02|-0.19|21.58B|24,254M|2020-05-05|May 05, 2020|03/2020|0.66|0.63|38.58B|34,296M|2020-02-06|Feb 06, 2020|12/2019|1.19|0.99|43.39B|54,752M 2021-12-04 11:01:14|03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||EUR|Utilities|Multi-Utilities|France|FR0000124141|171450|Veolia Stock Price Today VIE Live Ticker - Investing.com|19.56B|19560000000|28.87|1,912,350|49.59%|18.03-30.55|28.62-29.25|28.44|677607113|0.86|31.00|27.24B|27240000000|0.93|0.67|2.34%|Mar 17, 2022|2022-03-17||||||||||28|2021-11-04|Nov 04, 2021|09/2021|0.28|0.2603|6.53B|6.51B|2021-07-29|Jul 29, 2021|06/2021|0.2893|0.241|6.61B|6.55B|2021-05-05|May 05, 2021|03/2021|0.35|0.35|6.81B|6.84B|2021-02-25|Feb 25, 2021|12/2020|0.36|0.32|6.92B|6.98B|2020-11-05|Nov 05, 2020|09/2020|0.18|0.17|6.29B|6.16B|2020-07-30|Jul 30, 2020|06/2020|-0.07|-0.07|6.25B|6.3B|2020-05-06|May 06, 2020|03/2020|0.22|0.36|6.68B|6.77B|2020-02-28|Feb 28, 2020|12/2019|0.45|0.45|7.43B|7.26B 2021-12-04 11:01:17|03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Construction & Engineering|France|FR0000125486|219400|Vinci SA Stock Price Today SGEF Live Ticker - Investing.com|48.59B|48590000000|85.32|1,148,700|-3.07%|75.38-96.95|84.98-87.56|86.74|569553363|1.04|22.01|47.99B|47990000000|3.88|2.69|2.95%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-19|Oct 19, 2021|09/2021|--|--|13.24B|13.27B|2021-07-30|Jul 30, 2021|06/2021|1.19|1.30|12.43B|11.47B|2021-04-22|Apr 22, 2021|03/2021|--|--|10.18B|9.32B|2021-02-04|Feb 04, 2021|12/2020|2.74|2.47|12.46B|10.34B|2020-10-20|Oct 20, 2020|09/2020|--|--|12.29B|11.85B|2020-07-31|Jul 31, 2020|06/2020|-0.53|1.75|8.05B|8.05B|2020-04-23|Apr 23, 2020|03/2020|--|--|9.69B|9.26B|2020-02-05|Feb 05, 2020|12/2019|3.39|3.58|13.2B|13.16B 2021-12-04 11:01:20|03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||EUR|Services|Motion Pictures|France|FR0000127771|42800|Vivendi SA Stock Price Today VIV Live Ticker - Investing.com|11.8B|11800000000|11.25|6,208,388|-55.32%|10-33.48|11.21-11.44|11.24|1048861077|0.66|10.67|16.74B|16740000000|1.05|0.60|5.33%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.0528|0.0528|2.48B|2.35B|2021-07-28|Jul 28, 2021|06/2021|0.066|0.066|4.32B|4.09B|2021-04-22|Apr 22, 2021|03/2021|0.3315|0.3294|3.9B|3.91B|2021-03-03|Mar 03, 2021|12/2020|0.323|0.2976|4.49B|4.59B|2020-10-20|Oct 20, 2020|09/2020|0.2179|0.2157|4.02B|3.93B|2020-07-29|Jul 29, 2020|06/2020|0.2816|0.25|3.71B|3.63B|2020-04-20|Apr 20, 2020|03/2020|0.2598|0.23|3.87B|3.62B|2020-02-13|Feb 13, 2020|12/2019|0.573|0.35|4.58B|4.43B 2021-12-04 11:01:23|03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Netherlands|FR0013326246|3049|WFD Unibail Rodamco NV Stock Price Today URW Live Ticker - Investing.com|8.06B|8060000000|58.14|750,019|-4.88%|53.86-85.65|57.88-60.4|59.17|138594416|2.31|-|2.89B|2890000000|-30.01|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|653.00M|2021-07-27|Jul 27, 2021|06/2021|-3.21|2.70|1.17B|1,074M|2021-04-27|Apr 27, 2021|03/2021|--|--|452.2M|--|2021-02-10|Feb 10, 2021|12/2020|-52.45|2.87|2.65B|1,145M|2020-11-01|Nov 01, 2020|09/2020|-11.87|--|629.4M|--|2020-07-29|Jul 29, 2020|06/2020|-25.65|2.39|1.56B|1,556M|2020-04-29|Apr 29, 2020|03/2020|--|--|588.6M|--|2020-02-12|Feb 12, 2020|12/2019|-0.52|5.86|1.50B|1,546M 2021-12-04 11:01:27|03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||EUR|Information Technology|IT Services|France|FR0011981968|20275|Worldline SA Stock Price Today WLN Live Ticker - Investing.com|12.89B|12890000000|45.96|984,586|-38.59%|45.38-85.35|45.65-47.35|46.6|280476946|1.12|52.87|3.93B|3930000000|0.87|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|960M|1.29B|2021-07-27|Jul 27, 2021|06/2021|0.36|1.19|1.19B|1.18B|2021-04-21|Apr 21, 2021|03/2021|--|--|1.08B|849.4M|2021-02-24|Feb 24, 2021|12/2020|0.51|0.94|1.09B|1.09B|2020-10-28|Oct 28, 2020|09/2020|--|--|572.7M|589M|2020-07-23|Jul 23, 2020|06/2020|0.62|0.99|514.5M|593M|2020-04-23|Apr 23, 2020|03/2020|--|0.96|575M|567.5M|2020-02-19|Feb 19, 2020|12/2019|0.92|0.82|640.4M|640.00M 2021-12-04 11:01:35|03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB00B1YW4409|234|3i Stock Price Today III Live Ticker - Investing.com|13.62B|13620000000|1,408.50|1,341,303|24.98%|1,089.5-1,460|1,402.5-1,426|1,400|967005049|1.16|4.88|4.19B|4190000000|2.89|40.25|2.88%|Jan 27, 2022|2022-01-27||||||||||20|2021-11-11|Nov 11, 2021|09/2021|2.27|--|2.26B|--|2021-07-22|Jul 22, 2021|06/2021|--|--|1.45B|--|2021-05-13|May 13, 2021|03/2021|0.62|--|630.0M|--|2021-01-28|Jan 28, 2021|12/2020|--|--|--|--|2020-11-12|Nov 12, 2020|09/2020|1.3|--|1.30B|--|2020-07-30|Jul 30, 2020|06/2020|--|--|--|--|2020-05-14|May 14, 2020|03/2020|0.22|--|231.0M|--|2020-01-30|Jan 30, 2020|12/2019|--|--|--|-- 2021-12-04 11:01:37|03846|6635|/equities/3i-infrsttr|FTSE350||GBP|Financial|Capital Markets|United Kingdom|JE00BF5FX167|0|3i Infrsttr Stock Price Today 3IN Live Ticker - Investing.com|3.06B|3060000000|343.00|739,488|14.72%|283-345.5|342-344|343.5|891434010|0.52|8.22|515M|515000000|0.42|10.13|2.95%|May 10, 2022|2022-05-10||||||||||12|2021-11-09|Nov 09, 2021|09/2021|0.28|--|294.0M|--|2021-05-17|May 17, 2021|03/2021|0.14|--|99.00M|--|2020-11-11|Nov 11, 2020|09/2020|0.09|--|122.0M|--|2020-05-07|May 07, 2020|03/2020|0.13|--|115.0M|--|2019-11-07|Nov 07, 2019|09/2019|0.13|--|140.0M|--|2019-05-09|May 09, 2019|03/2019|0.13|--|132.9M|--|2018-11-08|Nov 08, 2018|09/2018|0.19|--|189.4M|--|2018-05-11|May 11, 2018|03/2018|0.36|--|466.1M|-- 2021-12-04 11:01:40|03847|28357|/equities/4imprint-group-plc|FTSE350||GBP|Communication Services|Media|United Kingdom|GB0006640972|1144|4Imprint Stock Price Today FOUR Live Ticker - Investing.com|784.49M|784490000|2,795.0|22,124|-1.93%|2,152.6-3,265|2,745-2,815|2,780|28067499|1.47|184.75|469.13M|469130000|0.15|10.83|0.39%|Mar 14, 2022|2022-03-14||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|0.19|--|328.70M|2019-07-31|Jul 31, 2019|06/2019|--|--|--|--|2019-03-05|Mar 05, 2019|12/2018|--|--|--|--|2018-07-30|Jul 30, 2018|06/2018|--|--|--|--|2018-03-06|Mar 06, 2018|12/2017|0.64|--|328.6M|322.6M 2021-12-04 11:01:43|03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GI000A0F6407|1636|888 Holdings Stock Price Today 888 Live Ticker - Investing.com|1.13B|1130000000|302.80|1,328,921|5.32%|265-494|293.4-312.2|307.4|372557255|0.55|96.33|754.64M|754640000|0.03|0.12|3.76%|Mar 16, 2022|2022-03-16||||||||||18|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|272.5M|272.75M|2021-03-18|Mar 18, 2021|12/2020|--|26.20|--|--|2020-09-30|Sep 30, 2020|06/2020|--|--|--|--|2020-04-15|Apr 15, 2020|12/2019|--|16.10|--|280.00M|2019-09-10|Sep 10, 2019|06/2019|--|--|--|277.00M|2019-03-12|Mar 12, 2019|12/2018|--|18.90|--|-- 2021-12-04 11:01:45|03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Beverages|United Kingdom|GB00B6XZKY75|949|A.G Barr Stock Price Today BAG Live Ticker - Investing.com|578.49M|578490000|520.00|137,219|-0.19%|462.5-590|515-532|534|111247869|0.43|18.48|249.1M|249100000|0.28|2.00|0.37%|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|07/2021|0.13|--|135.3M|--|2021-03-30|Mar 30, 2021|01/2021|0.15|27.50|113.8M|--|2021-03-22|Mar 22, 2021|01/2020|0.17|26.10|133.2M|132.60M|2020-09-22|Sep 22, 2020|07/2020|0.02|8.89|113.2M|123.40M|2019-09-24|Sep 24, 2019|07/2019|0.1|--|122.5M|--|2019-03-26|Mar 26, 2019|01/2019|0.19|--|142.1M|--|2018-09-25|Sep 25, 2018|07/2018|0.13|12.40|136.9M|133.05M|2018-04-25|Apr 25, 2018|01/2018|0.19|--|141.1M|-- 2021-12-04 11:01:48|03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0000066554|0|Aberforth Smaller Stock Price Today ASL Live Ticker - Investing.com|1.24B|1240000000|1,412.00|100,390|12.96%|1,097.12-1,622.8|1,410-1,426|1,412|88098266|1.76|1.91|668.54M|668540000|7.39|33.85|2.39%|Jan 27, 2022|2022-01-27||||||||||12|2021-08-02|Aug 02, 2021|06/2021|4.27|--|385.6M|--|2021-01-29|Jan 29, 2021|12/2020|3.12|--|282.9M|--|2020-07-28|Jul 28, 2020|06/2020|-5.55|--|-490.6M|--|2020-01-29|Jan 29, 2020|12/2019|2.28|--|211.5M|--|2019-07-26|Jul 26, 2019|06/2019|1.05|--|101.1M|--|2019-01-31|Jan 31, 2019|12/2018|-2.72|--|-240.8M|--|2018-07-25|Jul 25, 2018|06/2018|0.34|--|39.48M|--|2018-01-30|Jan 30, 2018|12/2017|1.02|--|102.7M|-- 2021-12-04 11:01:53|03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB00BF8Q6K64|6029|Standard Life Stock Price Today ABDN Live Ticker - Investing.com|4.95B|4950000000|233.90|4,230,142|-18.87%|226.5-333.4|229.1-234.9|230|2115067481|1.18|3.57|2.06B|2060000000|0.65|14.60|6.35%|Feb 25, 2022|2022-02-25||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.05|5.20|1.02B|732.45M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.61|6.04|1.04B|689.31M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|-0.23|7.26|709.0M|690.18M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-0.18|8.85|1.22B|774.57M 2021-12-04 11:01:57|03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB00B02J6398|11445|Admiral Stock Price Today ADML Live Ticker - Investing.com|8.62B|8620000000|2,961.0|666,923|3.21%|2,782-3,706|2,960-3,001|2,988|291244622|0.31|13.44|1.41B|1410000000|2.2|151.50|5.07%|Mar 03, 2022|2022-03-03||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.33|68.28|756.0M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|1.7|70.93|1.22B|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|0.83|70.93|639.3M|1,841M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.85|63.50|675.8M|-- 2021-12-04 11:01:59|03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BFZNLB60|915|AJ Bell PLC Stock Price Today AJBA Live Ticker - Investing.com|1.52B|1520000000|371.00|410,740|-18.1%|350.8-487|358.4-374.2|361.2|409252975|-|34.77|211.7M|211700000|0.11|6.96|1.93%|May 25, 2022|2022-05-25||||||||||11|2021-12-02|Dec 02, 2021|09/2021|0.04|--|71.93M|--|2021-05-27|May 27, 2021|03/2021|0.06|--|73.90M|--|2020-12-03|Dec 03, 2020|09/2020|0.05|--|65.87M|--|2020-05-21|May 21, 2020|03/2020|0.04|--|60.88M|--|2019-12-05|Dec 05, 2019|09/2019|0.04|--|54.82M|--|2019-05-23|May 23, 2019|03/2019|0.03|--|50.08M|--|2018-12-10|Dec 10, 2018|03/2017|0.02|--|37.03M|--|2018-12-10|Dec 10, 2018|03/2018|0.03|--|42.93M|-- 2021-12-04 11:02:02|03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B11V7W98|4|Alliance Trust PLC Stock Price Today ATST Live Ticker - Investing.com|3.1B|3100000000|1,004.00|290,613|11.43%|864-1,084.9|1,000-1,024|1,004|308352570|0.93|4.19|804.13M|804130000|2.39|16.82|1.68%|Mar 02, 2022|2022-03-02||||||||||15|2021-07-20|Jul 20, 2021|06/2021|1.36|--|451.8M|--|2021-03-01|Mar 01, 2021|12/2020|1.03|--|352.3M|--|2020-07-23|Jul 23, 2020|06/2020|-0.31|--|-88.97M|--|2020-02-28|Feb 28, 2020|12/2019|0.46|--|168.5M|--|2019-07-25|Jul 25, 2019|06/2019|1.2|--|413.2M|--|2019-03-01|Mar 01, 2019|12/2018|-0.63|--|-197.3M|--|2018-07-25|Jul 25, 2018|06/2018|0.21|--|89.40M|--|2018-03-22|Mar 22, 2018|12/2017|0.39|--|156.5M|-- 2021-12-04 11:02:06|03855|942426|/equities/p2p-global|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BLP57Y95|0|Alternative Credit Investments PLC Stock Price Today ACI Live Ticker - Investing.com|637.7M|637700000|868.00|153,249|0.23%|852-888|852-870|870|73467261|0.38|28.81|-|-|0.3|48.00|5.53%|-|1970-01-01||||||||||11|2021-05-24|May 24, 2021|12/2020|--|--|--|--|2021-01-14|Jan 14, 2021|06/2020|0.06|--|36.20M|--|2020-05-29|May 29, 2020|12/2019|0.25|--|44.56M|--|2019-09-13|Sep 13, 2019|06/2019|0.22|--|50.21M|--|2019-04-25|Apr 25, 2019|12/2018|0.28|--|66.71M|--|2018-09-06|Sep 06, 2018|06/2018|0.11|--|52.46M|--|2018-04-26|Apr 26, 2018|12/2017|-0.03|--|96.56M|--|2017-08-31|Aug 31, 2017|06/2017|0.24|--|35.50M|-- 2021-12-04 11:02:10|03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals & Mining|United Kingdom|GB00B1XZS820|95000|Anglo Stock Price Today AAL Live Ticker - Investing.com|33.28B|33280000000|2,717.0|3,558,482|9.67%|2,321-3,509|2,701.5-2,817|2,800|1224877396|1.34|6.63|30.37B|30370000000|4.1|177.88|6.35%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|3.05|--|21,795M|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|1.24|--|16,462M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|--|1.50|--|10,936M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|--|1.67|--|14,780M 2021-12-04 11:02:13|03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||GBP|Materials|Metals & Mining|United Kingdom|GB0000456144|6728|Antofagasta PLC Stock Price Today ANTO Live Ticker - Investing.com|13.31B|13310000000|1,350.50|1,382,577|-1.78%|1,280.5-1,972|1,350.5-1,406.5|1,388|985856695|1.08|17.12|4.97B|4970000000|0.79|52.77|3.80%|Feb 22, 2022|2022-02-22||||||||||19|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|0.7317|--|3,289M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|0.4062|0.42|--|2,899M|2020-08-20|Aug 20, 2020|06/2020|--|0.16|--|2,140M|2020-03-17|Mar 17, 2020|12/2019|--|0.37|--|2,368M|2019-08-22|Aug 22, 2019|06/2019|--|0.33|--|2,558M|2019-03-19|Mar 19, 2019|12/2018|--|0.31|--|2,624M 2021-12-04 11:02:17|03858|954886|/equities/apax-global-alpha-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BWWYMV85|0|Apax Global Alpha Ltd Stock Price Today APAX Live Ticker - Investing.com|1.08B|1080000000|220.00|629,765|20.09%|175-231.56|217.5-222|218.5|491100768|0.94|3.36|332.63M|332630000|0.65|0.11|5.43%|Mar 02, 2022|2022-03-02||||||||||9|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|--|--|--|2019-08-14|Aug 14, 2019|06/2019|--|--|--|--|2018-03-06|Mar 06, 2018|12/2017|0.06|--|37.76M|--|2017-08-17|Aug 17, 2017|06/2017|-0.01|--|5.60M|--|2017-03-07|Mar 07, 2017|12/2016|0.14|--|76.75M|--|2016-08-17|Aug 17, 2016|06/2016|-0.01|--|-4.40M|-- 2021-12-04 11:02:20|03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB00BYM8GJ06|2000|Ascential PLC Stock Price Today ASCL Live Ticker - Investing.com|1.87B|1870000000|425.80|501,812|11.99%|322.2-456.8|425.8-441.8|432.2|438999826|1.19|-|438.8M|438800000|-0.22|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|-0.02|--|175.1M|172.70M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-15|Mar 15, 2021|12/2020|0.01|2.36|119.4M|157.78M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.15|1.71|144.3M|159.21M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.07|6.39|180.0M|175.03M 2021-12-04 11:02:22|03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B132NW22|310|Ashmore Stock Price Today ASHM Live Ticker - Investing.com|1.9B|1900000000|288.40|1,472,207|-33.85%|283.4-493.4|283.4-295.8|289|660394935|1.41|8.42|301.4M|301400000|0.34|16.90|5.85%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-09-03|Sep 03, 2021|06/2021|0.16|12.34|146.9M|141.59M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.18|14.08|154.5M|173.45M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-09-11|Sep 11, 2020|06/2020|0.1|8.35|157.1M|166.79M|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-02-06|Feb 06, 2020|12/2019|0.16|11.34|184.9M|153.20M 2021-12-04 11:02:28|03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Trading Companies & Distributors|United Kingdom|GB0000536739|19386|Ashtead Stock Price Today AHT Live Ticker - Investing.com|27.08B|27080000000|6,090.0|761,971|86.7%|3,216-6,498|6,072-6,242|6,112|444690116|1.51|31.87|5.68B|5680000000|1.91|42.15|0.69%|Dec 07, 2021|2021-12-07||||||||||32|2021-09-16|Sep 16, 2021|07/2021|0.71|32.00|1.85B|1,159M|2021-06-15|Jun 15, 2021|04/2021|0.388|0.2941|1.27B|1.18B|2021-03-02|Mar 02, 2021|01/2021|0.382|0.3558|1.08B|1.22B|2020-12-08|Dec 08, 2020|10/2020|0.543|0.4455|1.22B|1.23B|2020-09-08|Sep 08, 2020|07/2020|0.346|0.36|1.08B|1.17B|2020-06-16|Jun 16, 2020|04/2020|0.202|0.33|1.13B|1.08B|2020-03-03|Mar 03, 2020|01/2020|0.421|0.44|1.12B|1.26B|2019-12-10|Dec 10, 2019|10/2019|0.602|0.58|1.4B|1.4B 2021-12-04 11:02:33|03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Staples|Food Products|United Kingdom|GB0006731235|128000|Assoc.br.foods Stock Price Today ABF Live Ticker - Investing.com|15.25B|15250000000|1,930.0|1,219,456|-16.2%|1,719-2,528|1,924.5-1,959|1,939|790327094|1.37|31.89|20.18B|20180000000|0.61|26.70|1.38%|Jan 20, 2022|2022-01-20||||||||||24|2021-11-09|Nov 09, 2021|09/2021|0.4|45.63|4.18B|4.18B|2021-07-01|Jul 01, 2021|06/2021|--|--|3.65B|--|2021-04-20|Apr 20, 2021|03/2021|0.21|17.31|6.31B|6,698M|2021-01-14|Jan 14, 2021|12/2020|--|--|4.8B|--|2020-11-03|Nov 03, 2020|09/2020|0.3|-13.15|3.95B|3.95B|2020-07-02|Jul 02, 2020|06/2020|--|--|2.61B|471.70M|2020-04-21|Apr 21, 2020|03/2020|0.28|56.91|7.65B|7,746M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 11:02:35|03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BVGBWW93|81|Assura Stock Price Today AGRP Live Ticker - Investing.com|2B|2000000000|67.75|6,414,527|-7.95%|67.2-80.9|67.25-68|67.7|2945072700|-0.01|13.53|187.1M|187100000|0.05|2.93|4.33%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.03|1.40|66.30M|--|2021-07-06|Jul 06, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|0.02|--|62.10M|--|2020-11-17|Nov 17, 2020|09/2020|0.02|--|58.70M|--|2020-07-07|Jul 07, 2020|06/2020|--|--|--|--|2020-05-21|May 21, 2020|03/2020|0.02|--|56.80M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-12|Nov 12, 2019|09/2019|0.02|1.40|54.70M|-- 2021-12-04 11:02:39|03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Automobiles|United Kingdom|GB00BN7CG237|2342|Aston Martin Lagonda Global Holdings PLC Stock Price Today AML Live Ticker - Investing.com|1.59B|1590000000|1,368.00|324,045|-9.1%|1,360-2,295.5|1,368-1,450|1,411.5|116459513|-|-|964.6M|964600000|-2.96|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-0.761|-0.4723|237.6M|230.96M|2021-07-28|Jul 28, 2021|06/2021|-0.447|-0.4141|274.4M|253.96M|2021-05-06|May 06, 2021|03/2021|-0.605|-0.3297|224.4M|206.67M|2021-02-25|Feb 25, 2021|12/2020|-0.323|-0.338|341.8M|307.05M|2020-10-27|Oct 27, 2020|09/2020|-1|-0.822|124M|125.43M|2020-07-29|Jul 29, 2020|06/2020|-0.0483|-0.05|57.2M|35.33M|2020-05-13|May 13, 2020|03/2020|-0.115|-0.03|78.6M|110.77M|2020-02-27|Feb 27, 2020|12/2019|0.14|0.14|340.1M|361.37M 2021-12-04 11:02:44|03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009895292|76100|AZN Stock Astrazeneca Stock Price - Investing.com|126.89B|126890000000|8,191.0|1,864,035|5.98%|6,499.8-9,523|8,098-8,261|8,231|1549158964|0.37|85.52|24.79B|24790000000|0.96|202.20|2.46%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-12|Nov 12, 2021|09/2021|1.08|1.25|9.87B|9.52B|2021-07-29|Jul 29, 2021|06/2021|0.9|0.8873|8.22B|7.44B|2021-04-30|Apr 30, 2021|03/2021|1.63|1.41|7.32B|6.98B|2021-02-11|Feb 11, 2021|12/2020|0.77|1.20|--|7,121M|2020-11-05|Nov 05, 2020|09/2020|0.72|0.98|--|6,634M|2020-07-30|Jul 30, 2020|06/2020|0.80|0.91|--|6,231M|2020-04-29|Apr 29, 2020|03/2020|0.83|0.93|--|5,940M|2020-02-14|Feb 14, 2020|12/2019|0.76|1.00|--|6,726M 2021-12-04 11:02:46|03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||GBP|Communication Services|Interactive Media & Services|United Kingdom|GB00BVYVFW23|941|Auto Trader Group Plc Stock Price Today AUTOA Live Ticker - Investing.com|6.79B|6790000000|715.40|2,059,396|26.53%|538-742.8|711.6-725.6|711.6|949587945|0.39|35.29|478.2M|478200000|0.2|7.70|1.08%|May 26, 2022|2022-05-26||||||||||14|2021-11-11|Nov 11, 2021|09/2021|0.13|5.21|215.4M|115.64M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-10|Jun 10, 2021|03/2021|0.08|6.30|144.6M|132.29M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|0.06|11.16|91.8M|187.04M|2020-06-04|Jun 04, 2020|03/2020|0.11|10.46|182.2M|183.48M|2019-11-07|Nov 07, 2019|09/2019|0.11|9.15|186.7M|173.70M|2019-06-06|Jun 06, 2019|03/2019|0.11|11.67|178.3M|173.94M 2021-12-04 11:02:50|03867|1075230|/equities/avast-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00BDD85M81|1699|Avast PLC Stock Price Today AVST Live Ticker - Investing.com|6.26B|6260000000|605.00|3,811,154|25.62%|418-611.27|597.6-607.6|602|1035490620|0.36|28.82|703.35M|703350000|0.21|11.41|1.90%|Feb 23, 2022|2022-02-23||||||||||10|2021-08-11|Aug 11, 2021|06/2021|0.14|0.18|--|466.33M|2021-02-22|Feb 22, 2021|12/2020|0.14|0.17|--|454.51M|2020-08-12|Aug 12, 2020|06/2020|0.13|0.16|--|430.08M|2020-02-26|Feb 26, 2020|12/2019|0.14|0.16|--|445.00M|2019-08-14|Aug 14, 2019|06/2019|0.12|0.15|--|419.48M|2019-03-13|Mar 13, 2019|12/2018|0.11|0.16|--|415.90M|2018-11-28|Nov 28, 2018|09/2018|--|--|156.91M|152.06M|2018-08-22|Aug 22, 2018|06/2018|--|--|312.42M|152.32M 2021-12-04 11:02:54|03868|6821|/equities/aveva-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Technology|Software & Programming|United Kingdom|GB00BBG9VN75|4880|Aveva Stock Price Today AVV Live Ticker - Investing.com|9.66B|9660000000|3,207.0|326,223|-1.47%|3,076-4,242|3,196-3,269|3,234|301365042|0.83|-|1.3B|1300000000|-0.08|36.50|1.13%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.27|32.21|480.9M|515.2M|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-05-25|May 25, 2021|03/2021|0.11|59.92|820.4M|486.59M|2020-11-05|Nov 05, 2020|09/2020|-0.13|36.03|332.6M|371.07M|2020-07-29|Jul 29, 2020|06/2020|--|--|--|--|2020-06-09|Jun 09, 2020|03/2020|0.32|65.77|441.9M|451.96M|2020-02-20|Feb 20, 2020|12/2019|--|--|--|--|2019-11-12|Nov 12, 2019|09/2019|0.11|23.43|391.9M|325.60M 2021-12-04 11:02:59|03869|6810|/equities/british-empire-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0001335081|0|British Empire Stock Price Today AGT Live Ticker - Investing.com|1.08B|1080000000|1,058.00|118,336|26.71%|828-1,118|1,052-1,064|1,054|101762774|1.01|3.70|536.01M|536010000|2.86|0.17|1.56%|-|1970-01-01||||||||||12|2021-11-09|Nov 09, 2021|09/2021|0.75|--|87.93M|--|2021-05-26|May 26, 2021|03/2021|2.11|--|222.6M|--|2020-11-13|Nov 13, 2020|09/2020|2.06|--|225.5M|--|2020-05-29|May 29, 2020|03/2020|-2.04|--|-215.0M|--|2019-11-12|Nov 12, 2019|09/2019|0.44|--|60.43M|--|2019-05-24|May 24, 2019|03/2019|-0.22|--|-19.88M|--|2018-11-13|Nov 13, 2018|09/2018|0.57|--|71.46M|--|2018-05-31|May 31, 2018|03/2018|0.17|--|26.00M|-- 2021-12-04 11:03:02|03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB0002162385|28596|Aviva PLC Stock Price Today AV Live Ticker - Investing.com|14.9B|14900000000|392.80|9,612,028|17.29%|307.9-429.6|391.3-397.7|391.3|3793565916|1.36|24.75|37.71B|37710000000|0.16|14.35|3.67%|Mar 02, 2022|2022-03-02||||||||||24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|26.56|7.38B|24,375M|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.48|27.26|27.20B|23,669M|2020-11-26|Nov 26, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|0.2|22.92|14.10B|23,679M|2020-05-21|May 21, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.35|33.61|15.11B|20,987M 2021-12-04 11:03:07|03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Multiline Retail|United Kingdom|LU1072616219|41427|B&M European Value Retail SA Stock Price Today BMEB Live Ticker - Investing.com|6.4B|6400000000|639.00|2,459,318|34.61%|465.41-645.24|627.8-640.4|628.4|1001226836|1|14.85|7.07B|7070000000|0.43|18.00|2.86%|Jun 01, 2022|2022-06-01||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.19|18.91|2.27B|2,259M|2021-07-08|Jul 08, 2021|06/2021|--|--|1.19B|--|2021-06-03|Jun 03, 2021|03/2021|0.24|20.02|2.56B|1B|2021-01-07|Jan 07, 2021|12/2020|--|--|1.4B|1.43B|2020-11-12|Nov 12, 2020|09/2020|0.19|7.82|2.24B|1,908M|2020-07-01|Jul 01, 2020|06/2020|--|--|1.15B|--|2020-06-11|Jun 11, 2020|03/2020|0.19|13.38|1.91B|902.9M|2020-02-26|Feb 26, 2020|12/2019|--|--|1.2B|1.2B 2021-12-04 11:03:10|03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace & Defense|United Kingdom|GB0009697037|29137|Babcock Stock Price Today BAB Live Ticker - Investing.com|1.49B|1490000000|295.10|1,069,988|-14.44%|196.7-388.47|290.2-306.9|303.3|504935134|1.97|-|4.18B|4180000000|-3.37|N/A|N/A|Dec 07, 2021|2021-12-07||||||||||11|2021-07-30|Jul 30, 2021|03/2021|-3.48|11.52|2.07B|2,447M|2020-11-25|Nov 25, 2020|09/2020|0.1|32.57|2.11B|2,411M|2020-06-11|Jun 11, 2020|03/2020|-0.64|35.89|2.25B|2,446M|2019-11-20|Nov 20, 2019|09/2019|0.26|39.00|2.19B|2,613M|2019-05-22|May 22, 2019|03/2019|0.28|60.36|2.22B|2,631M|2018-11-21|Nov 21, 2018|09/2018|0.12|39.26|2.25B|2,668M|2018-05-23|May 23, 2018|03/2018|0.36|42.52|2.34B|2,761M|2017-11-21|Nov 21, 2017|09/2017|0.3|35.30|2.32B|2,133M 2021-12-04 11:03:12|03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||GBP|Industrials|Aerospace & Defense|United Kingdom|GB0002634946|90000|Bae Stock Price Today BAES Live Ticker - Investing.com|17.42B|17420000000|550.80|6,532,411|3.65%|456.6-601.6|548.6-555.4|551.6|3162663378|1.14|10.02|19.44B|19440000000|0.55|24.20|4.39%|Feb 24, 2022|2022-02-24||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.219|19.92|10.04B|9,952M|2021-02-25|Feb 25, 2021|12/2020|0.24|25.70|10.10B|11,005M|2020-07-30|Jul 30, 2020|06/2020|0.17|18.31|9.18B|9,417M|2020-02-20|Feb 20, 2020|12/2019|0.21|23.33|9.63B|10,440M|2019-07-31|Jul 31, 2019|06/2019|0.25|20.53|8.67B|9,431M|2019-02-21|Feb 21, 2019|12/2018|0.2|23.19|8.66B|9,966M|2018-08-01|Aug 01, 2018|06/2018|0.15|19.17|8.16B|8,468M 2021-12-04 11:03:14|03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0000485838|0|Baillie Gifford Japan Stock Price Today BGFD Live Ticker - Investing.com|930.08M|930080000|986.00|107,951|-4.46%|959-1,136|977-986|964|94328209|0.85|5.65|276.72M|276720000|1.75|6.00|0.62%|Mar 22, 2022|2022-03-22||||||||||12|2021-10-27|Oct 27, 2021|08/2021|0.04|--|9.11M|--|2021-03-29|Mar 29, 2021|02/2021|1.7|--|161.4M|--|2020-10-07|Oct 07, 2020|08/2020|1.1|--|106.2M|--|2020-05-18|May 18, 2020|02/2020|-0.59|--|-49.93M|--|2019-10-09|Oct 09, 2019|08/2019|0.9|--|87.33M|--|2019-03-21|Mar 21, 2019|02/2019|-1.33|--|-117.6M|--|2018-10-02|Oct 02, 2018|08/2018|0.27|--|28.44M|--|2018-03-22|Mar 22, 2018|02/2018|1.2|--|108.0M|-- 2021-12-04 11:03:18|03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB00BF8J3Z99|19000|Bakkavor Group PLC Stock Price Today BAKK Live Ticker - Investing.com|711.53M|711530000|122.80|128,383|52.55%|74.72-143.8|119.8-127|125.6|579425585|1.1|13.50|1.83B|1830000000|0.09|6.64|5.29%|Mar 03, 2022|2022-03-03||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|0.04|--|994.97M|994.97M|2021-07-21|Jul 21, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|0.06|5.70|913.0M|932.00M|2020-11-25|Nov 25, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|0.01|--|880.5M|--|2020-06-12|Jun 12, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.03|--|962.9M|-- 2021-12-04 11:03:21|03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Construction & Engineering|United Kingdom|GB0000961622|25684|Balfour Beatty PLC Stock Price Today BALF Live Ticker - Investing.com|1.52B|1520000000|238.60|939,512|-11.56%|230.8-326.8|236.6-244.4|239.6|635505269|1.06|25.70|7.42B|7420000000|0.09|4.50|1.88%|Mar 08, 2022|2022-03-08||||||||||17|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3.61B|--|2021-03-10|Mar 10, 2021|12/2020|0.01|--|3.80B|--|2020-08-12|Aug 12, 2020|06/2020|0.03|--|3.52B|--|2020-03-11|Mar 11, 2020|12/2019|0.12|--|3.92B|--|2019-08-14|Aug 14, 2019|06/2019|0.07|--|3.40B|--|2019-03-13|Mar 13, 2019|12/2018|0.1|--|3.41B|--|2018-08-15|Aug 15, 2018|06/2018|0.1|--|3.22B|--|2018-03-14|Mar 14, 2018|12/2017|0.21|--|3.37B|4.40B 2021-12-04 11:03:25|03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|United Kingdom|GB00BF4HYT85|7695|Bank Of Georgia Stock Price Today BGEO Live Ticker - Investing.com|771.85M|771850000|1,638.00|46,480|34.7%|945-1,696|1,614-1,646|1,606|47121259|1.58|4.94|-|-|3.33|34.24|2.13%|Feb 23, 2022|2022-02-23||||||||||25|2021-11-11|Nov 11, 2021|09/2021|3.8|3.5|347.82M|342M|2021-08-17|Aug 17, 2021|06/2021|4.19|3.15|334.98M|322M|2021-05-19|May 19, 2021|03/2021|2.87|2.93|303.64M|305M|2021-02-25|Feb 25, 2021|12/2020|2.76|2.92|300.03M|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-05-14|May 14, 2020|03/2020|--|--|--|294.00M|2018-05-21|May 21, 2018|03/2018|--|--|--|--|2018-02-16|Feb 16, 2018|12/2017|9.56|--|1.67B|-- 2021-12-04 11:03:30|03878|6554|/equities/bankers-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BN4NDR39|0|Bankers Investment Stock Price Today BNKR Live Ticker - Investing.com|1.56B|1560000000|119.00|1,313,073|9.37%|104-123.2|118.6-120.2|118.4|1313071076|0.72|4.65|343.79M|343790000|0.26|0.02|1.82%|-|1970-01-01||||||||||16|2021-06-21|Jun 21, 2021|04/2021|0.18|--|235.9M|--|2021-01-18|Jan 18, 2021|10/2020|0.79|--|107.9M|--|2020-06-29|Jun 29, 2020|04/2020|-0.34|--|-37.13M|--|2020-01-13|Jan 13, 2020|10/2019|0.29|--|41.23M|--|2019-07-16|Jul 16, 2019|04/2019|0.74|--|95.90M|--|2019-01-14|Jan 14, 2019|10/2018|0.07|--|13.79M|--|2018-07-23|Jul 23, 2018|04/2018|-0.01|--|4.15M|--|2018-01-15|Jan 15, 2018|10/2017|0.9|--|114.5M|-- 2021-12-04 11:03:34|03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0031348658|83000|Barclays PLC Stock Price Today BARC Live Ticker - Investing.com|31.21B|31210000000|186.66|36,139,848|25.65%|111.83-217.63|184.84-189.8|187.24|16720296508|1.68|5.97|25.41B|25410000000|0.31|3.00|1.60%|Feb 23, 2022|2022-02-23||||||||||27|2021-10-21|Oct 21, 2021|09/2021|0.085|0.0661|5.47B|5.35B|2021-07-28|Jul 28, 2021|06/2021|0.123|0.0945|5.42B|5.33B|2021-04-30|Apr 30, 2021|03/2021|0.099|0.0742|5.9B|5.82B|2021-02-18|Feb 18, 2021|12/2020|0.013|-0.0054|4.94B|4.58B|2020-10-23|Oct 23, 2020|09/2020|0.039|0.0149|5.2B|4.86B|2020-07-29|Jul 29, 2020|06/2020|0.006|0.02|5.34B|5.25B|2020-04-29|Apr 29, 2020|03/2020|0.035|0.03|6.28B|5.3B|2020-02-13|Feb 13, 2020|12/2019|0.0452|0.05|5.3B|5.19B 2021-12-04 11:03:37|03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0000811801|6329|Barratt Stock Price Today BDEV Live Ticker - Investing.com|7.34B|7340000000|718.80|3,110,067|9.04%|577.8-799.4|712.6-726.2|711|1021162583|1.85|11.23|4.81B|4810000000|0.64|29.40|4.14%|Feb 09, 2022|2022-02-09||||||||||22|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.3|32.00|2.32B|1,966M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-04|Feb 04, 2021|12/2020|0.34|15.00|2.49B|15.00M|2020-10-14|Oct 14, 2020|09/2020|--|14.00|--|14.00M|2020-09-02|Sep 02, 2020|06/2020|0.06|0.17|1.15B|2,737M|2020-06-03|Jun 03, 2020|03/2020|--|0.16|--|16.00M|2020-02-05|Feb 05, 2020|12/2019|0.33|0.15|2.27B|2,045M 2021-12-04 11:03:40|03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||GBP|Financial|Capital Markets|United Kingdom|LU0686550053|25|BBGI SICAV SA Stock Price Today BBGIB Live Ticker - Investing.com|1.24B|1240000000|173.60|883,154|-0.8%|163-183|173.2-174|173.6|712125805|0.05|23.15|59.77M|59770000|0.07|7.26|4.18%|Mar 23, 2022|2022-03-23||||||||||12|2021-08-27|Aug 27, 2021|06/2021|0.04|--|33.09M|--|2021-03-22|Mar 22, 2021|12/2020|0.07|--|63.52M|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|36.85M|--|2020-03-26|Mar 26, 2020|12/2019|0.05|--|26.98M|--|2019-08-30|Aug 30, 2019|06/2019|0.04|--|42.80M|--|2019-03-28|Mar 28, 2019|12/2018|0.04|--|33.12M|--|2018-08-31|Aug 31, 2018|06/2018|0.06|--|40.97M|--|2018-04-11|Apr 11, 2018|12/2017|0.05|--|29.10M|-- 2021-12-04 11:03:44|03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|GB00BYQ0JC66|1550|Beazley Stock Price Today BEZG Live Ticker - Investing.com|2.43B|2430000000|401.10|771,667|9.53%|291.5-429.8|400.1-413.2|402.8|605540781|1.15|29.37|2.32B|2320000000|0.14|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||15|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-11-05|Nov 05, 2021|09/2022|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|--|0.15|--|1,463M|2021-05-13|May 13, 2021|03/2021|--|--|971M|--|2018-07-20|Jul 20, 2018|06/2018|0.09|0.18|1.01B|990.33M|2018-02-12|Feb 12, 2018|12/2017|-0|0.05|1.06B|1,060M|2017-11-09|Nov 09, 2017|09/2017|--|--|--|--|2017-07-21|Jul 21, 2017|06/2017|0.25|0.25|983.2M|1,124M 2021-12-04 11:03:47|03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0000904986|2908|Bellway PLC Stock Price Today BWY Live Ticker - Investing.com|3.92B|3920000000|3,181.0|259,234|6.03%|2,651-3,756|3,141-3,217|3,130|123315190|1.81|10.07|3.12B|3120000000|3.16|117.50|3.75%|Dec 29, 2021|2021-12-29||||||||||22|2021-10-19|Oct 19, 2021|07/2021|1.3|167.00|1.40B|1,457M|2021-06-15|Jun 15, 2021|04/2021|--|--|--|--|2021-03-24|Mar 24, 2021|01/2021|1.85|120.00|1.72B|1,244M|2020-12-30|Dec 30, 2020|10/2020|--|14.00|--|--|2020-10-20|Oct 20, 2020|07/2020|-0.38|17.00|684.0M|1,098M|2020-06-09|Jun 09, 2020|04/2020|--|16.00|--|--|2020-03-25|Mar 25, 2020|01/2020|1.94|15.00|1.54B|1,490M|2020-01-01|Jan 01, 2020|10/2019|--|0.14|--|-- 2021-12-04 11:03:50|03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BLJNXL82|2705|Berkeley Group Stock Price Today BKGH Live Ticker - Investing.com|5.1B|5100000000|4,549.0|295,220|-6.1%|4,046-5,232|4,484-4,588|4,459|112078193|1.16|12.62|2.2B|2200000000|3.61|0.10|2.91%|Dec 06, 2021|2021-12-06||||||||||10|2021-06-23|Jun 23, 2021|04/2021|1.87|204.50|1.31B|1,229M|2020-06-17|Jun 17, 2020|04/2020|1.33|18.41|989.5M|912.27M|2019-12-09|Dec 09, 2019|10/2018|2.4|--|1.65B|--|2019-12-06|Dec 06, 2019|10/2019|1.7|--|930.9M|--|2019-06-19|Jun 19, 2019|04/2019|2.3|210.07|1.30B|1,120M|2018-06-20|Jun 20, 2018|04/2018|2.41|--|1.10B|--|2017-12-08|Dec 08, 2017|10/2017|3.08|--|1.61B|1,313M|2017-08-01|Aug 01, 2017|04/2017|2.42|--|1.31B|1,203M 2021-12-04 11:03:54|03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals & Mining|United Kingdom|GB00BH0P3Z91|40110|BHP Stock Price Today BHPB Live Ticker - Investing.com|103.24B|103240000000|2,041.50|6,366,683|7.57%|1,774.56-2,505|2,022-2,115.5|2,099|5056841405|1.19|12.11|45.94B|45940000000|1.69|217.37|10.36%|Feb 14, 2022|2022-02-14||||||||||26|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.12|35.18B|34,520M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|--|1.00|--|22,890M|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|--|1.05|--|21,046M|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|--|0.81|--|22,056M 2021-12-04 11:03:56|03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0002869419|412|Big Yellow Stock Price Today BYG Live Ticker - Investing.com|3B|3000000000|1,639.00|308,242|45.56%|1,040-1,661.85|1,628-1,654|1,641|182844318|0.42|6.30|217.04M|217040000|2.6|30.10|1.83%|Jan 12, 2022|2022-01-12||||||||||21|2021-11-22|Nov 22, 2021|09/2021|1.42|19.26|81.80M|57.13M|2021-07-22|Jul 22, 2021|06/2021|--|--|36.6M|--|2021-05-25|May 25, 2021|03/2021|1.17|22.76|69.43M|59.12M|2021-01-13|Jan 13, 2021|12/2020|--|--|34.7M|--|2020-11-17|Nov 17, 2020|09/2020|0.34|20.95|65.81M|53.39M|2020-07-15|Jul 15, 2020|06/2020|--|--|31.8M|--|2020-06-09|Jun 09, 2020|03/2020|-0.02|23.47|65.04M|54.17M|2020-01-08|Jan 08, 2020|12/2019|--|--|--|-- 2021-12-04 11:04:00|03887|14094|/equities/blckrck-sm-co|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0006436108|0|Blackrock Smaller Stock Price Today BRSC Live Ticker - Investing.com|996.13M|996130000|2,040.00|55,467|28.79%|1,472.6-2,230.28|2,020-2,055|2,005|48829792|1.25|2.33|383.87M|383870000|8.75|33.50|1.67%|May 05, 2022|2022-05-05||||||||||12|2021-07-14|Jul 14, 2021|08/2021|5.14|--|256.1M|--|2021-05-11|May 11, 2021|02/2021|3.61|--|180.8M|--|2020-11-05|Nov 05, 2020|08/2020|-1.17|--|-53.07M|--|2020-06-24|Jun 24, 2020|02/2020|1.01|--|52.73M|--|2019-11-05|Nov 05, 2019|08/2019|0.93|--|48.15M|--|2019-05-03|May 03, 2019|02/2019|-2.04|--|-94.00M|--|2018-10-29|Oct 29, 2018|08/2018|1.33|--|67.72M|--|2018-05-02|May 02, 2018|02/2018|0.7|--|36.86M|-- 2021-12-04 11:04:03|03888|14018|/equities/blackrock-world-mining|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0005774855|0|Blackrock World Mining Stock Price Today BRWM Live Ticker - Investing.com|973.51M|973510000|530.00|448,346|9.05%|492-699.21|530-540|542|183681116|1.18|2.57|374.2M|374200000|2.07|23.80|4.39%|Feb 28, 2022|2022-02-28||||||||||16|2021-08-23|Aug 23, 2021|06/2021|0.9|--|168.9M|--|2021-03-08|Mar 08, 2021|12/2020|1.16|--|205.3M|--|2020-08-19|Aug 19, 2020|06/2020|0.09|--|20.26M|--|2020-02-27|Feb 27, 2020|12/2019|-0|--|5.54M|--|2019-08-20|Aug 20, 2019|06/2019|0.65|--|121.7M|--|2019-02-28|Feb 28, 2019|12/2018|-0.51|--|-83.88M|--|2018-08-16|Aug 16, 2018|06/2018|-0.01|--|4.38M|--|2018-02-22|Feb 22, 2018|12/2017|0.9|--|165.5M|-- 2021-12-04 11:04:06|03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GG00B4ZPCJ00|0|F&C Commercial Property Stock Price Today BCPT Live Ticker - Investing.com|772.47M|772470000|101.60|1,816,780|24.97%|68.2-104.78|101.4-102.4|102|760307418|1.07|13.85|65.11M|65110000|0.07|4.25|4.17%|Apr 11, 2022|2022-04-11||||||||||18|2021-10-04|Oct 04, 2021|06/2022|--|--|--|--|2021-04-19|Apr 19, 2021|12/2021|--|--|--|--|2020-10-05|Oct 05, 2020|06/2021|0.09|--|32.42M|--|2020-04-22|Apr 22, 2020|12/2020|-0.02|--|32.70M|--|2019-09-23|Sep 23, 2019|06/2020|-0.09|--|-56.63M|--|2019-04-22|Apr 22, 2019|12/2019|-0.03|--|2.66M|--|2018-09-17|Sep 17, 2018|06/2019|-0|--|9.03M|--|2018-09-12|Sep 12, 2018|06/2018|0.05|--|53.61M|-- 2021-12-04 11:04:09|03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BKLXD974|0|F&C Smaller Stock Price Today BGSC Live Ticker - Investing.com|935.81M|935810000|167.00|463,201|16.78%|137-175.2|166.6-167|166.2|560365195|1.26|2.98|334.94M|334940000|0.56|0.02|1.05%|Dec 14, 2021|2021-12-14||||||||||11|2021-06-21|Jun 21, 2021|04/2021|0.41|--|241.5M|--|2020-12-15|Dec 15, 2020|10/2020|0.15|--|93.46M|--|2020-06-22|Jun 22, 2020|04/2020|-0.22|--|-129.4M|--|2019-12-13|Dec 13, 2019|10/2019|0.03|--|23.02M|--|2019-06-19|Jun 19, 2019|04/2019|0.59|--|39.06M|--|2018-12-13|Dec 13, 2018|10/2018|-0.07|--|-24.00K|--|2018-06-22|Jun 22, 2018|04/2018|0.16|--|13.04M|--|2017-12-14|Dec 14, 2017|10/2017|1.02|--|65.36M|-- 2021-12-04 11:04:14|03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00B3FLWH99|4747|Bodycote Stock Price Today BOY Live Ticker - Investing.com|1.57B|1570000000|823.50|251,340|8.36%|671.82-1,007|816-844.5|835.5|190590607|1.26|46.20|604.2M|604200000|0.18|19.60|2.35%|Mar 07, 2022|2022-03-07||||||||||25|2021-11-23|Nov 23, 2021|09/2021|--|--|200.1M|--|2021-07-29|Jul 29, 2021|06/2021|0.16|13.45|312.9M|323.80M|2021-05-27|May 27, 2021|03/2021|--|--|208M|--|2021-03-12|Mar 12, 2021|12/2020|0.01|16.85|291.3M|310.89M|2020-11-26|Nov 26, 2020|09/2020|--|--|193.6M|--|2020-07-23|Jul 23, 2020|06/2020|-0.01|16.56|306.7M|256.30M|2020-05-28|May 28, 2020|03/2020|--|--|216M|--|2020-03-12|Mar 12, 2020|12/2019|0.24|27.06|353.2M|373.65M 2021-12-04 11:04:17|03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||GBP|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB0007980591|63600|BP PLC Stock Price Today BP Live Ticker - Investing.com|67.01B|67010000000|340.85|46,737,529|27.9%|250.35-366.4|340.8-346.3|336.6|19659633227|1.24|13.99|100.39B|100390000000|0.24|15.62|4.64%|Feb 08, 2022|2022-02-08||||||||||24|2021-11-02|Nov 02, 2021|09/2021|0.1648|0.1494|37.87B|40.1B|2021-08-03|Aug 03, 2021|06/2021|0.138|0.0983|37.6B|38.35B|2021-04-27|Apr 27, 2021|03/2021|0.1295|0.0723|36.49B|54.73B|2021-02-02|Feb 02, 2021|12/2020|0.0057|0.02|48.57B|52,892M|2020-10-27|Oct 27, 2020|09/2020|0.0042|-0.02|44.2B|48,453M|2020-08-04|Aug 04, 2020|06/2020|-0.3305|-0.28|31.19B|45,102M|2020-04-28|Apr 28, 2020|03/2020|0.0392|0.09|59.54B|38,639M|2020-02-04|Feb 04, 2020|12/2019|0.1267|0.11|72.17B|63,267M 2021-12-04 11:04:21|03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB0001765816|2152|Brewin Dolphin Stock Price Today BRW Live Ticker - Investing.com|1.02B|1020000000|346.00|335,300|21.4%|279-412|342.5-346.5|343|295676606|1.31|18.90|591.58M|591580000|0.18|15.70|4.58%|May 11, 2022|2022-05-11||||||||||26|2021-11-24|Nov 24, 2021|09/2021|0.07|--|206.0M|--|2021-07-23|Jul 23, 2021|06/2021|--|--|103.8M|--|2021-05-13|May 13, 2021|03/2021|0.11|--|199.9M|--|2021-01-27|Jan 27, 2021|12/2020|--|--|95.9M|--|2020-11-25|Nov 25, 2020|09/2020|0.09|--|185.7M|83.2M|2020-07-23|Jul 23, 2020|06/2020|--|--|92.7M|--|2020-05-13|May 13, 2020|03/2020|0.07|--|175.8M|--|2020-01-29|Jan 29, 2020|12/2019|--|--|89.6M|-- 2021-12-04 11:04:25|03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Tobacco|United Kingdom|GB0002875804|56689|British American Stock Price Today BATS Live Ticker - Investing.com|59.28B|59280000000|2,583.5|3,050,480|-4.83%|2,478-2,961.5|2,541.5-2,583.5|2,548.5|2294671023|1.07|9.75|25.68B|25680000000|2.65|215.60|8.46%|Feb 11, 2022|2022-02-11||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|1.41|154.05|12.18B|12,024M|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|1.28|174.33|13.51B|13,356M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|1.5|154.35|12.27B|12,221M|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|1.24|1.73|13.71B|13,598M 2021-12-04 11:04:29|03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0001367019|613|British Land Stock Price Today BLND Live Ticker - Investing.com|4.8B|4800000000|517.60|2,487,285|4.35%|424.42-551.2|515.8-523.4|520.6|926817529|1.69|-|468M|468000000|-1.11|0.05|3.28%|Feb 10, 2022|2022-02-10||||||||||19|2021-11-17|Nov 17, 2021|09/2021|--|8.75|--|158.21M|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|-0.32|12.48|213.0M|183.44M|2021-02-11|Feb 11, 2021|12/2020|--|--|--|--|2020-11-18|Nov 18, 2020|09/2020|-0.79|16.93|255.0M|--|2020-08-06|Aug 06, 2020|06/2020|--|--|--|--|2020-05-27|May 27, 2020|03/2020|-0.67|17.48|285.0M|212.74M|2020-02-06|Feb 06, 2020|12/2019|--|--|--|-- 2021-12-04 11:04:33|03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Beverages|United Kingdom|GB00B0N8QD54|4460|Britvic PLC Stock Price Today BVIC Live Ticker - Investing.com|2.39B|2390000000|893.50|570,499|8.76%|726-1,018|890.5-898|891|266958936|0.91|23.15|2.12B|2120000000|0.39|24.20|2.72%|Jan 25, 2022|2022-01-25||||||||||30|2021-11-24|Nov 24, 2021|09/2021|0.26|30.70|788.0M|402M|2021-07-22|Jul 22, 2021|06/2021|--|--|384.8M|370M|2021-05-18|May 18, 2021|03/2021|0.12|16.61|617.1M|582.93M|2021-01-28|Jan 28, 2021|12/2020|--|--|328.1M|--|2020-11-26|Nov 26, 2020|09/2020|0.21|19.24|713.6M|636.57M|2020-07-22|Jul 22, 2020|06/2020|--|--|328.9M|--|2020-05-27|May 27, 2020|03/2020|0.15|19.20|698.8M|706.75M|2020-01-31|Jan 31, 2020|12/2019|--|--|369.8M|360M 2021-12-04 11:04:36|03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Diversified Telecommunication Services|United Kingdom|GB0030913577|99700|BT Group PLC Stock Price Today BT Live Ticker - Investing.com|16.71B|16710000000|168.60|23,725,135|25.4%|120.45-206.7|167.6-170.8|169|9910139474|1.11|16.35|31.68B|31680000000|0.1|0.02|N/A|Feb 03, 2022|2022-02-03||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.0368|0.0518|5.24B|5.25B|2021-07-29|Jul 29, 2021|06/2021|0.0486|0.046|5.07B|5.12B|2021-05-13|May 13, 2021|03/2021|0.0393|0.0475|5.29B|5.29B|2021-02-04|Feb 04, 2021|12/2020|0.0624|0.0402|5.48B|5.45B|2020-10-29|Oct 29, 2020|09/2020|0.0433|0.0364|5.36B|5.43B|2020-07-31|Jul 31, 2020|06/2020|0.0338|0.04|5.25B|5.24B|2020-05-07|May 07, 2020|03/2020|0.0758|0.08|5.63B|5.65B|2020-01-30|Jan 30, 2020|12/2019|0.0474|0.05|5.78B|5.85B 2021-12-04 11:04:40|03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Trading Companies & Distributors|United Kingdom|GB00B0744B38|19853|Bunzl PLC Stock Price Today BNZL Live Ticker - Investing.com|9.55B|9550000000|2,855.0|566,492|22.27%|2,122-2,910|2,843-2,887|2,852|334391189|0.59|21.02|10.13B|10130000000|1.36|54.50|1.91%|Feb 28, 2022|2022-02-28||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|0.31|--|--|2021-08-31|Aug 31, 2021|06/2021|0.77|0.30|4.87B|4,732M|2021-04-21|Apr 21, 2021|03/2021|--|0.13|--|--|2021-03-01|Mar 01, 2021|12/2020|0.73|71.65|5.26B|4,823M|2020-10-14|Oct 14, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.55|32.81|4.85B|4,225M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.58|67.77|4.80B|4,831M 2021-12-04 11:04:43|03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United Kingdom|GB0031743007|9373|Burberry Stock Price Today BRBY Live Ticker - Investing.com|7.14B|7140000000|1,765.5|994,940|-2.38%|1,673.5-2,267|1,744-1,786|1,767.5|404199688|1.77|15.20|3.56B|3560000000|1.16|54.10|3.06%|May 11, 2022|2022-05-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.36|3.89|1.21B|853.11M|2021-07-16|Jul 16, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|0.8|42.71|1.47B|1,391M|2021-01-20|Jan 20, 2021|12/2020|--|--|--|2,802M|2020-11-12|Nov 12, 2020|09/2020|0.12|34.00|877.7M|1,258M|2020-07-14|Jul 14, 2020|06/2020|--|--|--|--|2020-05-22|May 22, 2020|03/2020|-0.07|0.46|1.35B|1,537M|2020-01-22|Jan 22, 2020|12/2019|--|--|719M|-- 2021-12-04 11:04:45|03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB00BN0SMB92|191|Cairn Stock Price Today CNE Live Ticker - Investing.com|897.83M|897830000|182.40|1,740,202|9.23%|122-239.7|181-186.3|183.8|492233054|2.28|-|528.78K|528780|-0.25|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||16|2021-09-07|Sep 07, 2021|06/2021|--|--|--|257.00M|2021-03-09|Mar 09, 2021|12/2020|--|-0.02|--|191.50M|2020-09-29|Sep 29, 2020|06/2020|--|-0.09|--|185.00M|2020-03-10|Mar 10, 2020|12/2019|--|0.04|--|266.67M|2019-09-10|Sep 10, 2019|06/2019|--|0.07|--|268.00M|2019-03-12|Mar 12, 2019|12/2018|--|-0.23|--|230.02M|2018-09-11|Sep 11, 2018|06/2018|--|0.12|--|219.35M|2018-03-13|Mar 13, 2018|12/2017|-0.09|-0.04|22.50M|20.50M 2021-12-04 11:04:47|03901|6757|/equities/caledonia-investment|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0001639920|66|Caledonia Investments Stock Price Today CLDN Live Ticker - Investing.com|1.93B|1930000000|3,550.0|39,167|14.33%|2,620-3,930|3,500-3,560|3,530|54303468|0.64|3.16|848.3M|848300000|11.24|0.63|1.79%|-|1970-01-01||||||||||16|2021-11-23|Nov 23, 2021|09/2021|6.39|--|362.6M|--|2021-05-27|May 27, 2021|03/2021|4.85|--|275.6M|--|2020-11-24|Nov 24, 2020|09/2020|3.52|--|210.1M|--|2020-05-27|May 27, 2020|03/2020|-5|--|-269.7M|--|2019-11-26|Nov 26, 2019|09/2019|1.81|--|116.8M|--|2019-05-29|May 29, 2019|03/2018|-0.04|--|6.50M|--|2018-11-22|Nov 22, 2018|09/2018|3.26|--|196.5M|--|2018-11-22|Nov 22, 2018|09/2017|0.51|--|40.60M|-- 2021-12-04 11:04:50|03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00B23K0M20|55000|Capita Stock Price Today CPI Live Ticker - Investing.com|752.82M|752820000|45.20|4,942,245|-11.2%|31.85-55.98|43.51-45.65|44.97|1665521064|3.32|2.98|3.26B|3260000000|0.15|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.16|3.26|1.62B|1,650M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|-0.01|2.97|1.64B|1,633M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|--|2.18|1.68B|1,628M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|-0.06|7.24|1.83B|1,821M 2021-12-04 11:04:56|03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B62G9D36|66|Capital&Counties Stock Price Today CAPCC Live Ticker - Investing.com|1.37B|1370000000|161.30|1,484,477|10.71%|126.8-188.2|160.3-164.7|163.2|851272672|1.47|-|70.7M|70700000|-0.43|0.50|0.31%|Mar 07, 2022|2022-03-07||||||||||16|2021-07-27|Jul 27, 2021|06/2021|-0.12|--|34.60M|--|2021-03-09|Mar 09, 2021|12/2020|-0.31|--|36.10M|--|2020-08-12|Aug 12, 2020|06/2020|0.01|--|37.80M|--|2020-02-25|Feb 25, 2020|12/2019|0.01|--|77.60M|--|2019-07-25|Jul 25, 2019|06/2019|0.01|--|41.00M|--|2019-02-27|Feb 27, 2019|12/2018|-0.09|--|39.60M|--|2018-07-25|Jul 25, 2018|06/2018|0.05|0.70|40.50M|--|2018-02-21|Feb 21, 2018|12/2017|-0.04|--|42.30M|-- 2021-12-04 11:05:00|03904|942375|/equities/card-factor|FTSE350||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BLY2F708|8000|Card Factory PLC Stock Price Today CARDC Live Ticker - Investing.com|169.74M|169740000|49.65|1,167,121|9.72%|30.5-97.83|49.05-50.4|49.9|341878341|2.81|-|301.5M|301500000|0|N/A|N/A|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|07/2021|-0.01|--|116.9M|--|2021-06-10|Jun 10, 2021|01/2021|0.01|--|184.6M|--|2020-09-29|Sep 29, 2020|07/2020|-0.05|5.50|100.5M|191.80M|2020-06-02|Jun 02, 2020|01/2020|0.09|13.50|255.9M|255.10M|2019-09-24|Sep 24, 2019|07/2019|0.06|--|195.6M|179.50M|2019-04-16|Apr 16, 2019|01/2019|0.09|--|250.7M|242.60M|2018-09-25|Sep 25, 2018|07/2018|0.06|6.20|185.3M|180.70M|2018-04-27|Apr 27, 2018|01/2018|0.12|12.20|242.5M|234.90M 2021-12-04 11:05:03|03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB0031215220|70000|Carnival PLC Stock Price Today CCL Live Ticker - Investing.com|13.66B|13660000000|1,207.6|1,236,624|-18.16%|1,129-1,890.2|1,183.8-1,238.4|1,188|1131463589|2.81|-|494.79M|494790000|-6.46|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-09-30|Sep 30, 2021|08/2021|-1.75|-1.55|546M|670.38M|2021-06-28|Jun 28, 2021|05/2021|-1.8|-1.63|50M|185.29M|2021-04-07|Apr 07, 2021|02/2021|-1.79|-1.74|26M|26M|2021-01-26|Jan 26, 2021|11/2020|-1.47|-1.42|24.74M|69.5M|2020-10-08|Oct 08, 2020|08/2020|-1.69|-1.7|23.98M|60.52M|2020-06-18|Jun 18, 2020|05/2020|-2.66|-1.28|563.74M|637.54M|2020-03-19|Mar 19, 2020|02/2020|0.1887|0.21|4.12B|3.61B|2019-12-20|Dec 20, 2019|11/2019|0.4752|0.39|3.66B|3.55B 2021-12-04 11:05:07|03906|14020|/equities/centamin-egypt|FTSE350||GBP|Materials|Metals & Mining|United Kingdom|JE00B5TT1872|3128|Centamin Stock Price Today CEY Live Ticker - Investing.com|1.06B|1060000000|91.44|7,268,217|-25.84%|88.2-137.12|90.6-92.82|92.22|1154077646|0.59|9.68|564.57M|564570000|0.09|8.26|8.96%|Mar 21, 2022|2022-03-21||||||||||26|2021-08-05|Aug 05, 2021|06/2021|--|0.08|--|177.75M|2021-03-22|Mar 22, 2021|12/2020|--|0.07|--|146.00M|2020-10-15|Oct 15, 2020|09/2020|--|--|--|228.00M|2020-08-04|Aug 04, 2020|06/2020|--|0.08|--|226.00M|2020-04-21|Apr 21, 2020|03/2020|--|0.02|--|222.00M|2020-02-24|Feb 24, 2020|12/2019|--|0.07|--|204.00M|2019-10-23|Oct 23, 2019|09/2019|--|--|--|141.00M|2019-07-31|Jul 31, 2019|06/2019|--|0.02|--|147.00M 2021-12-04 11:05:10|03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Multi-Utilities|United Kingdom|GB00B033F229|19711|Centrica Stock Price Today CNA Live Ticker - Investing.com|3.84B|3840000000|65.94|20,336,424|45.05%|39.84-69.82|65-66.32|65|5821794769|1.39|5.80|10.58B|10580000000|0.11|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||16|2021-07-22|Jul 22, 2021|06/2021|0.13|1.80|8.15B|18,093M|2021-02-25|Feb 25, 2021|12/2020|-0.05|2.75|14.95B|7,460M|2020-07-24|Jul 24, 2020|06/2020|-0.03|1.22|12.52B|9,005M|2020-02-19|Feb 19, 2020|12/2019|-0.08|4.93|11.11B|18,603M|2019-07-30|Jul 30, 2019|06/2019|-0.1|3.47|13.81B|17,723M|2019-02-21|Feb 21, 2019|12/2018|-0.01|5.47|14.37B|16,444M|2018-07-31|Jul 31, 2018|06/2018|0.04|7.00|15.32B|20,195M|2018-02-22|Feb 22, 2018|12/2017|0.05|5.09|13.73B|12,088M 2021-12-04 11:05:13|03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Entertainment|United Kingdom|GB00B15FWH70|30432|Cineworld Stock Price Today CINE Live Ticker - Investing.com|662.06M|662060000|48.22|10,286,834|-33.95%|46.28-124.85|48.11-52|49.16|1372995448|3.81|-|326.86M|326860000|-0.87|N/A|N/A|-|1970-01-01||||||||||13|2021-08-12|Aug 12, 2021|06/2021|--|-0.43|--|278.84M|2021-03-25|Mar 25, 2021|12/2020|--|-0.49|--|225.20M|2020-09-24|Sep 24, 2020|06/2020|--|-0.04|--|971.07M|2018-08-09|Aug 09, 2018|06/2018|0.11|0.12|1.86B|1,720M|2018-03-07|Mar 07, 2018|12/2017|0.1|0.14|470.5M|671.00M|2017-08-10|Aug 10, 2017|06/2017|0.07|0.08|420.2M|536.02M|2017-03-08|Mar 08, 2017|12/2016|0.09|--|441.1M|316.27M|2016-08-11|Aug 11, 2016|06/2016|0.04|--|356.7M|-- 2021-12-04 11:05:16|03909|6863|/equities/city-of-london-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0001990497|0|City Of London IT Stock Price Today CTY Live Ticker - Investing.com|1.72B|1720000000|386.00|730,668|5.9%|348.17-404|384.5-388|385|446549868|1|6.22|278.16M|278160000|0.62|0.19|4.96%|Feb 18, 2022|2022-02-18||||||||||16|2021-09-27|Sep 27, 2021|06/2021|0.39|--|176.9M|--|2021-02-22|Feb 22, 2021|12/2020|0.23|--|101.2M|--|2020-09-18|Sep 18, 2020|06/2020|-0.81|--|-324.5M|--|2020-02-12|Feb 12, 2020|12/2019|0.24|--|101.1M|--|2019-09-23|Sep 23, 2019|06/2019|0.53|--|205.6M|--|2019-02-18|Feb 18, 2019|12/2018|-0.44|--|-148.9M|--|2018-09-20|Sep 20, 2018|06/2018|-0|--|5.76M|--|2018-02-14|Feb 14, 2018|12/2017|0.26|--|96.36M|-- 2021-12-04 11:05:19|03910|28600|/equities/clarkson-plc|FTSE350||GBP|Industrials|Marine|United Kingdom|GB0002018363|1600|Clarkson Stock Price Today CKN Live Ticker - Investing.com|1.12B|1120000000|3,685.0|60,055|37.76%|2,390-4,225|3,680-3,740|3,705|30448932|1.28|-|367.9M|367900000|-0.83|81.00|2.19%|Mar 07, 2022|2022-03-07||||||||||15|2021-08-09|Aug 09, 2021|06/2021|0.63|--|190.1M|--|2021-03-29|Mar 29, 2021|12/2020|-1.46|49.90|177.8M|179.00M|2020-08-10|Aug 10, 2020|06/2020|0.51|--|180.4M|--|2020-03-09|Mar 09, 2020|12/2019|-0.88|--|195.2M|--|2019-08-12|Aug 12, 2019|06/2019|0.46|--|167.8M|--|2019-03-11|Mar 11, 2019|12/2018|0.56|--|185.0M|--|2018-08-13|Aug 13, 2018|06/2018|0.42|--|152.6M|--|2018-03-12|Mar 12, 2018|12/2017|0.54|--|167.2M|-- 2021-12-04 11:05:22|03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|Germany|GB0007668071|0|Close Brothers Group plc London Stock Price Today CBRO Live Ticker - Investing.com|1.99B|1990000000|1,312.00|203,833|-6.15%|1,278-1,702|1,291-1,335|1,324|148934358|0.92|9.82|1.16B|1160000000|1.34|60.00|4.53%|Mar 09, 2022|2022-03-09||||||||||22|2021-11-18|Nov 18, 2021|10/2021|--|--|--|--|2021-09-28|Sep 28, 2021|07/2021|0.71|--|579.1M|--|2021-05-21|May 21, 2021|04/2021|--|--|--|--|2021-03-16|Mar 16, 2021|01/2021|0.63|71.60|578.4M|--|2020-11-19|Nov 19, 2020|10/2020|--|--|--|--|2020-09-22|Sep 22, 2020|07/2020|0.1|--|556.1M|--|2020-05-22|May 22, 2020|04/2020|--|--|--|--|2020-03-10|Mar 10, 2020|01/2020|0.63|--|529.2M|-- 2021-12-04 11:05:26|03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management & Development|United Kingdom|GB00BF044593|116|CLS Stock Price Today CLSH Live Ticker - Investing.com|849.42M|849420000|208.50|344,298|-4.36%|199.4-269.21|207-212.5|207|407395760|0.93|13.15|136M|136000000|0.16|0.08|3.62%|Mar 08, 2022|2022-03-08||||||||||17|2021-08-11|Aug 11, 2021|06/2021|0.02|--|67.70M|--|2021-03-10|Mar 10, 2021|12/2020|0.14|--|68.30M|--|2020-08-12|Aug 12, 2020|06/2020|0.05|--|71.10M|--|2020-03-05|Mar 05, 2020|12/2019|0.16|--|56.80M|--|2019-08-14|Aug 14, 2019|06/2019|0.17|--|53.80M|--|2019-03-07|Mar 07, 2019|12/2018|0.19|--|52.30M|--|2018-08-16|Aug 16, 2018|06/2018|0.15|--|55.00M|--|2018-03-07|Mar 07, 2018|12/2017|0.14|--|62.50M|-- 2021-12-04 11:05:30|03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United Kingdom|GB00B4YZN328|17000|Coats Group PLC Stock Price Today COA Live Ticker - Investing.com|938.86M|938860000|64.90|1,788,802|-5.81%|55.2-79.9|63.7-65.2|63.4|1446625958|1.38|14.85|1.03B|1030000000|0.04|1.37|2.16%|Mar 02, 2022|2022-03-02||||||||||13|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|--|--|--|--|2019-08-01|Aug 01, 2019|06/2019|--|--|--|--|2019-03-01|Mar 01, 2019|12/2018|--|--|--|--|2018-07-31|Jul 31, 2018|06/2018|0.02|--|788.2M|--|2018-02-27|Feb 27, 2018|12/2017|0.03|--|770.3M|-- 2021-12-04 11:05:35|03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Beverages|United Kingdom|CH0198251305|26000|Coca Cola HBC AG Stock Price Today CCH Live Ticker - Investing.com|8.63B|8630000000|2,360.0|601,535|3.1%|2,125-2,809.6|2,360-2,403|2,381|365872394|1.37|19.24|5.6B|5600000000|1.23|0.55|2.33%|Feb 17, 2022|2022-02-17||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.3052|0.296|2.12B|2.06B|2021-08-12|Aug 12, 2021|06/2021|0.2944|0.2872|1.9B|1.9B|2021-05-12|May 12, 2021|03/2021|0.2872|0.2821|1.35B|1.35B|2021-02-11|Feb 11, 2021|12/2020|--|0.47|--|1,513M|2020-08-05|Aug 05, 2020|06/2020|--|0.23|--|1,467M|2020-02-12|Feb 12, 2020|12/2019|--|0.66|--|1,678M|2019-08-08|Aug 08, 2019|06/2019|--|0.26|--|1,943M|2019-02-14|Feb 14, 2019|12/2018|--|0.74|--|3,433M 2021-12-04 11:05:39|03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00BD6K4575|548143|Compass Stock Price Today CPG Live Ticker - Investing.com|26.96B|26960000000|1,511.50|2,794,088|3.92%|1,283.5-1,657.03|1,501-1,545.5|1,513.5|1783876047|1.32|75.59|25.37B|25370000000|0.2|14.00|0.93%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-23|Nov 23, 2021|09/2021|0.14|18.02|9.47B|5.18B|2021-07-29|Jul 29, 2021|06/2021|--|--|--|4.72B|2021-05-12|May 12, 2021|03/2021|0.06|8.55|4.24B|4.24B|2021-02-04|Feb 04, 2021|12/2020|--|--|4.14B|--|2020-11-24|Nov 24, 2020|09/2020|-0.25|-6.52|4.1B|4.1B|2020-07-30|Jul 30, 2020|06/2020|--|--|3.55B|--|2020-05-19|May 19, 2020|03/2020|0.36|44.55|12.48B|12,977M|2020-02-06|Feb 06, 2020|12/2019|--|--|--|-- 2021-12-04 11:05:41|03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BV9FP302|16668|Computacenter PLC Stock Price Today CCC Live Ticker - Investing.com|3.17B|3170000000|2,798.00|143,987|26.61%|2,081.07-3,098|2,784-2,842|2,790|113152604|0.83|17.59|6.16B|6160000000|1.59|55.30|1.98%|Mar 14, 2022|2022-03-14||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|81.30|--|1,053M|2021-09-09|Sep 09, 2021|06/2021|0.71|64.60|3.18B|1,273M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|935.00M|2021-03-16|Mar 16, 2021|12/2020|0.88|--|2.98B|1.27B|2020-10-30|Oct 30, 2020|09/2020|--|--|--|989.7M|2020-09-09|Sep 09, 2020|06/2020|0.45|39.70|2.46B|1.19B|2020-04-23|Apr 23, 2020|03/2020|--|--|--|879.3M|2020-03-12|Mar 12, 2020|12/2019|0.56|52.20|2.63B|1.08B 2021-12-04 11:05:45|03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GB00BF448H58|1381|ContourGlobal PLC Stock Price Today GLO Live Ticker - Investing.com|1.2B|1200000000|183.00|161,885|-7.95%|175.87-223|180.2-184.4|184.6|656140855|0.77|-|1.26B|1260000000|-0.02|12.52|6.78%|Mar 17, 2022|2022-03-17||||||||||12|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|--|--|427M|--|2021-03-19|Mar 19, 2021|12/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|--|--|--|--|2019-12-05|Dec 05, 2019|09/2019|--|--|--|--|2019-08-08|Aug 08, 2019|06/2019|--|--|--|--|2019-05-22|May 22, 2019|03/2019|--|--|226.64M|-- 2021-12-04 11:05:47|03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Equipment & Supplies|United Kingdom|GB00BD3VFW73|9914|ConvaTec Group PLC Stock Price Today CTEC Live Ticker - Investing.com|3.85B|3850000000|191.25|3,163,803|-6.98%|184.5-265|190-192.9|191.9|2012171037|0.74|36.95|1.51B|1510000000|0.05|4.07|2.12%|Mar 04, 2022|2022-03-04||||||||||13|2021-10-29|Oct 29, 2021|09/2021|--|--|700.45M|500M|2021-07-30|Jul 30, 2021|06/2021|0.05|0.05|508M|488.5M|2021-04-29|Apr 29, 2021|03/2021|--|--|500M|474M|2021-03-05|Mar 05, 2021|12/2020|0.04|0.06|--|982.90M|2020-08-06|Aug 06, 2020|06/2020|0.05|0.05|--|903.67M|2020-02-12|Feb 12, 2020|12/2019|0.05|0.08|--|935.94M|2019-08-01|Aug 01, 2019|06/2019|0.05|0.05|--|886.06M|2019-02-14|Feb 14, 2019|12/2018|0.07|0.08|--|914.63M 2021-12-04 11:05:50|03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BYPHNG03|1924|Countryside Properties PLC Stock Price Today CSPC Live Ticker - Investing.com|2.24B|2240000000|435.20|1,517,658|-5.68%|392.8-579.5|435-441.4|437|514876069|1.83|31.69|1.78B|1780000000|0.14|N/A|N/A|May 11, 2022|2022-05-11||||||||||13|2021-11-30|Nov 30, 2021|09/2021|0.08|--|710.4M|--|2021-07-22|Jul 22, 2021|06/2021|--|--|287M|--|2021-05-10|May 10, 2021|03/2021|0.06|--|661.0M|--|2020-11-19|Nov 19, 2020|09/2020|-0.02|--|410.8M|--|2020-05-14|May 14, 2020|03/2020|0.08|0.15|481.2M|--|2019-11-21|Nov 21, 2019|09/2019|0.24|--|730.1M|--|2019-05-16|May 16, 2019|03/2019|0.13|--|507.0M|--|2018-11-21|Nov 21, 2018|09/2018|0.19|--|619.8M|-- 2021-12-04 11:05:53|03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB0002318888|12603|Cranswick PLC Stock Price Today CWK Live Ticker - Investing.com|1.94B|1940000000|3,658.0|94,521|5.11%|3,330-4,200|3,618-3,672|3,630|52974706|0.47|19.34|2.89B|2890000000|1.89|71.30|1.96%|Feb 03, 2022|2022-02-03||||||||||20|2021-11-23|Nov 23, 2021|09/2021|0.95|89.30|993.1M|334.00M|2021-07-26|Jul 26, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|1.76|--|1.90B|--|2021-02-04|Feb 04, 2021|12/2020|--|--|--|--|2020-11-24|Nov 24, 2020|09/2020|0.82|70.90|931.6M|236.00M|2020-08-17|Aug 17, 2020|06/2020|--|--|--|--|2020-06-23|Jun 23, 2020|03/2020|0.86|--|897.2M|--|2020-01-17|Jan 17, 2020|12/2019|--|--|--|-- 2021-12-04 11:05:57|03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00B8VZXT93|657|Crest Nicholson Holdings plc Stock Price Today CRST Live Ticker - Investing.com|864.69M|864690000|336.80|439,846|3.19%|276.2-469|330.6-343.4|330|256735542|2.35|14.73|762.4M|762400000|0.23|4.10|1.24%|Jan 25, 2022|2022-01-25||||||||||24|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-06-24|Jun 24, 2021|04/2021|0.11|--|324.5M|--|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2021-01-26|Jan 26, 2021|10/2020|0.12|--|437.9M|--|2020-09-30|Sep 30, 2020|07/2020|--|0.16|--|--|2020-06-24|Jun 24, 2020|04/2020|-0.16|0.15|240.0M|--|2020-04-01|Apr 01, 2020|01/2020|--|0.14|--|--|2020-01-28|Jan 28, 2020|10/2019|0.12|0.15|584.5M|-- 2021-12-04 11:06:01|03922|6664|/equities/crh|STOXX600/FTSE350||GBP|Materials|Construction Materials|United Kingdom|IE0001827041|77100|CRH PLC Stock Price Today CRH Live Ticker - Investing.com|28.38B|28380000000|3,678.0|673,668|20.16%|2,946-3,936|3,656-3,724|3,680|771663427|1.02|25.58|22.22B|22220000000|1.44|83.04|2.26%|Mar 03, 2022|2022-03-03||||||||||22|2021-11-23|Nov 23, 2021|09/2021|--|--|6.57B|6.54B|2021-08-26|Aug 26, 2021|06/2021|--|--|--|10,873M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|1.87|5.03B|5B|2020-11-24|Nov 24, 2020|09/2020|--|1.85|6.29B|8.64B|2020-08-20|Aug 20, 2020|06/2020|--|0.51|--|9,669M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|--|1.82|--|15,560M 2021-12-04 11:06:04|03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||GBP|Materials|Chemicals|United Kingdom|GB00BJFFLV09|5684|Croda Stock Price Today CRDA Live Ticker - Investing.com|13.6B|13600000000|9,824.0|274,542|65.39%|6,032-10,205|9,710-9,984|9,858|138412975|0.53|54.34|1.65B|1650000000|1.81|0.95|0.97%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-29|Nov 29, 2021|09/2021|--|--|--|348M|2021-07-27|Jul 27, 2021|06/2021|1.1|102.75|934.0M|848.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|338M|338M|2021-03-02|Mar 02, 2021|12/2020|0.71|84.78|717.4M|651.60M|2020-11-03|Nov 03, 2020|09/2020|--|--|338M|338M|2020-07-23|Jul 23, 2020|06/2020|0.84|84.00|672.9M|685.23M|2020-06-03|Jun 03, 2020|03/2020|--|--|248M|357M|2020-02-25|Feb 25, 2020|12/2019|0.77|98.68|663.0M|363M 2021-12-04 11:06:06|03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B4Y7R145|35046|Carphone Warehouse Stock Price Today CURY Live Ticker - Investing.com|1.48B|1480000000|129.40|2,944,973|11.26%|101.37-159.2|129-132|130.4|1146625292|1.72|-|10.34B|10340000000|0|3.00|2.30%|Feb 18, 2022|2022-02-18||||||||||18|2021-09-02|Sep 02, 2021|07/2021|--|--|--|--|2021-06-30|Jun 30, 2021|04/2021|-0.01|14.45|5.50B|4,939M|2020-12-16|Dec 16, 2020|10/2020|0.01|0.78|4.86B|4,844M|2020-09-10|Sep 10, 2020|07/2020|--|--|--|--|2020-07-15|Jul 15, 2020|04/2020|-0.08|11.71|5.46B|5,271M|2020-02-21|Feb 21, 2020|01/2020|--|--|--|--|2019-12-12|Dec 12, 2019|10/2019|-0.06|2.93|4.74B|4,923M|2019-09-05|Sep 05, 2019|07/2019|--|--|--|-- 2021-12-04 11:06:11|03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||GBP|Industrials|Industrial Conglomerates|United Kingdom|IE0002424939|13689|DCC plc Stock Price Today DCC Live Ticker - Investing.com|5.66B|5660000000|5,742.0|286,082|0.84%|5,178-6,684|5,688-5,774|5,642|98622037|0.93|18.98|20.93B|20930000000|3.03|163.70|2.90%|May 16, 2022|2022-05-16||||||||||16|2021-11-09|Nov 09, 2021|09/2021|0.86|96.87|7.52B|5,872M|2021-05-18|May 18, 2021|03/2021|2.17|245.55|7.48B|6,514M|2020-11-10|Nov 10, 2020|09/2020|0.8|113.02|5.93B|7,378M|2020-05-19|May 19, 2020|03/2020|2.11|243.89|7.44B|5,383M|2019-11-12|Nov 12, 2019|09/2019|0.38|116.87|7.31B|7,356M|2019-05-14|May 14, 2019|03/2019|1.98|253.46|7.81B|9,353M|2018-11-13|Nov 13, 2018|09/2018|0.76|98.10|7.42B|6,155M|2018-05-15|May 15, 2018|03/2018|1.93|221.41|7.82B|8,585M 2021-12-04 11:06:14|03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009633180|0|Dechra Stock Price Today DPH Live Ticker - Investing.com|5.31B|5310000000|4,898.0|267,974|49.6%|3,132-5,525|4,866-5,100|5,030|108346194|0.53|95.98|608M|608000000|0.51|40.50|0.81%|Feb 21, 2022|2022-02-21||||||||||16|2021-09-06|Sep 06, 2021|06/2021|0.3|47.90|308.2M|301.00M|2021-02-22|Feb 22, 2021|12/2020|0.21|32.57|299.8M|239.45M|2020-09-07|Sep 07, 2020|06/2020|0.2|--|266.6M|--|2020-02-24|Feb 24, 2020|12/2019|0.13|40.70|248.5M|228.00M|2019-09-02|Sep 02, 2019|06/2019|0.3|43.20|481.8M|238.00M|2019-02-25|Feb 25, 2019|12/2018|0.15|32.92|231.4M|192.70M|2018-09-03|Sep 03, 2018|06/2018|0.1|--|213.0M|--|2018-02-26|Feb 26, 2018|12/2017|0.29|--|194.1M|169.70M 2021-12-04 11:06:19|03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0002652740|154|Derwent Stock Price Today DLN Live Ticker - Investing.com|3.77B|3770000000|3,358.0|178,267|3.32%|2,860-3,850|3,322-3,387|3,363|112206486|0.6|72.83|269.7M|269700000|0.46|75.45|2.24%|Feb 24, 2022|2022-02-24||||||||||16|2021-08-10|Aug 10, 2021|06/2021|1.07|51.58|120.4M|116.19M|2021-03-11|Mar 11, 2021|12/2020|-0.61|52.38|149.3M|125.25M|2020-08-11|Aug 11, 2020|06/2020|-0.08|57.88|119.3M|115.72M|2020-02-24|Feb 24, 2020|12/2019|1.35|52.01|119.6M|105.03M|2019-08-08|Aug 08, 2019|06/2019|1.18|55.44|110.7M|113.45M|2019-02-26|Feb 26, 2019|12/2018|0.79|54.94|105.7M|109.39M|2018-08-09|Aug 09, 2018|06/2018|0.52|50.71|122.3M|101.49M|2018-02-27|Feb 27, 2018|12/2017|0.49|41.76|103.2M|92.30M 2021-12-04 11:06:26|03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Staples|Beverages|United Kingdom|GB0002374006|27783|Diageo PLC Stock Price Today DGE Live Ticker - Investing.com|89.64B|89640000000|3,846.5|2,626,197|32.87%|2,805.3-3,950|3,826.5-3,876|3,841.5|2330406731|0.69|33.90|12.73B|12730000000|1.13|72.55|1.89%|Jan 27, 2022|2022-01-27||||||||||15|2021-07-29|Jul 29, 2021|06/2021|0.445|0.445|5.86B|5,770M|2021-01-28|Jan 28, 2021|12/2020|0.67|80.90|6.87B|7,322M|2020-08-04|Aug 04, 2020|06/2020|-0.2|0.28|4.55B|4,494M|2020-01-29|Jan 29, 2020|12/2019|0.79|70.73|7.20B|6,784M|2019-07-25|Jul 25, 2019|06/2019|1.3|51.28|12.87B|5,865M|2019-01-31|Jan 31, 2019|12/2018|0.81|65.99|6.91B|6,583M|2018-07-26|Jul 26, 2018|06/2018|0.47|0.47|5.63B|5,606M|2018-01-25|Jan 25, 2018|12/2017|0.67|61.29|6.53B|6,504M 2021-12-04 11:06:29|03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies & Distributors|United Kingdom|GB0001826634|2007|Diploma PLC Stock Price Today DPLM Live Ticker - Investing.com|4.06B|4060000000|3,260.00|148,405|50.65%|2,014-3,504|3,236-3,308|3,250|124525530|0.68|58.30|1.04B|1040000000|0.56|42.60|1.31%|May 16, 2022|2022-05-16||||||||||17|2021-11-22|Nov 22, 2021|09/2021|0.3|--|422.2M|--|2021-05-17|May 17, 2021|03/2021|0.25|--|365.2M|--|2020-11-16|Nov 16, 2020|09/2020|0.16|--|254.8M|--|2020-05-11|May 11, 2020|03/2020|0.27|--|283.6M|--|2019-11-18|Nov 18, 2019|09/2019|0.28|--|284.3M|--|2019-05-13|May 13, 2019|03/2019|0.26|--|260.4M|--|2018-11-19|Nov 19, 2018|09/2018|0.25|--|250.2M|--|2018-05-14|May 14, 2018|03/2018|0.23|--|234.9M|234.90M 2021-12-04 11:06:32|03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB00BY9D0Y18|10807|Direct Line Stock Price Today DLGD Live Ticker - Investing.com|3.55B|3550000000|269.30|6,614,650|-10.77%|260.8-342.1|269.2-272.4|269.2|1317959257|0.5|10.21|3.2B|3200000000|0.26|22.30|8.28%|Mar 01, 2022|2022-03-01||||||||||25|2021-11-09|Nov 09, 2021|09/2021|--|--|857.1M|857.1M|2021-08-03|Aug 03, 2021|06/2021|0.14|12.78|1.53B|1,546M|2021-05-05|May 05, 2021|03/2021|--|--|752.3M|752.15M|2021-03-08|Mar 08, 2021|12/2020|0.12|9.80|1.57B|1,509M|2020-11-10|Nov 10, 2020|09/2020|--|--|851.5M|845M|2020-08-04|Aug 04, 2020|06/2020|0.13|11.43|1.55B|1,531M|2020-05-06|May 06, 2020|03/2020|--|--|789.6M|775M|2020-03-03|Mar 03, 2020|12/2019|0.14|19.30|1.59B|1,487M 2021-12-04 11:06:37|03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00BYN59130|3156|Domino's Pizza Stock Price Today DOM Live Ticker - Investing.com|1.63B|1630000000|365.00|800,012|11.69%|301.4-443.68|361-368.8|361.2|446738242|0.7|18.33|536M|536000000|0.2|12.10|3.35%|Mar 07, 2022|2022-03-07||||||||||29|2021-10-14|Oct 14, 2021|09/2021|--|--|375.8M|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|277.8M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|371.3M|--|2021-03-09|Mar 09, 2021|12/2020|0.09|16.80|258.2M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|342.1M|--|2020-08-11|Aug 11, 2020|06/2020|0.09|--|246.9M|--|2020-06-17|Jun 17, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.15|17.80|352M|352M 2021-12-04 11:06:41|03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GB00B1VNSX38|2897|Drax Group Stock Price Today DRX Live Ticker - Investing.com|2.31B|2310000000|579.00|1,662,226|69.89%|321.77-610|572.5-592|578.5|399158796|1.44|-|6.41B|6410000000|-0.31|0.18|3.07%|Mar 01, 2022|2022-03-01||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|-0.02|17.50|2.18B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.49|--|4.24B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.14|10.10|2.21B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|-0.01|30.00|2.48B|-- 2021-12-04 11:06:45|03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Containers & Packaging|United Kingdom|GB0008220112|28864|Smith Stock Price Today SMDS Live Ticker - Investing.com|5.12B|5120000000|372.60|3,249,104|8.22%|336.2-465.97|365.8-374.5|372.1|1372883658|1.36|28.20|5.98B|5980000000|0.13|12.10|3.25%|Dec 09, 2021|2021-12-09||||||||||20|2021-09-07|Sep 07, 2021|07/2021|--|17.40|--|--|2021-06-22|Jun 22, 2021|04/2021|0.08|12.65|3.09B|2,820M|2021-03-03|Mar 03, 2021|01/2021|--|--|--|--|2020-12-10|Dec 10, 2020|10/2020|0.05|17.80|2.89B|3,351M|2020-09-08|Sep 08, 2020|07/2020|--|--|--|--|2020-07-02|Jul 02, 2020|04/2020|0.09|16.10|2.86B|3,118M|2020-03-04|Mar 04, 2020|01/2020|--|--|--|--|2019-12-05|Dec 05, 2019|10/2019|0.12|17.12|3.19B|3,213M 2021-12-04 11:06:48|03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B1CKQ739|11084|Dunelm Stock Price Today DNLM Live Ticker - Investing.com|2.75B|2750000000|1,357.00|267,300|9.17%|1,114-1,599|1,348-1,375|1,341|202983641|1.34|21.55|1.34B|1340000000|0.63|35.00|2.61%|Feb 09, 2022|2022-02-09||||||||||27|2021-10-14|Oct 14, 2021|09/2021|--|--|388.8M|--|2021-09-08|Sep 08, 2021|06/2021|0.19|3.00|380.2M|380.1M|2021-04-08|Apr 08, 2021|03/2021|--|--|236.6M|221.90M|2021-02-10|Feb 10, 2021|12/2020|0.44|--|360.4M|360.4M|2020-10-15|Oct 15, 2020|09/2020|--|--|359.1M|--|2020-09-10|Sep 10, 2020|06/2020|0.1|--|188.5M|188.5M|2020-04-08|Apr 08, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.33|24.80|322.4M|322.4M 2021-12-04 11:06:52|03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Airlines|United Kingdom|GB00B7KR2P84|14000|EasyJet PLC Stock Price Today EZJ Live Ticker - Investing.com|3.99B|3990000000|528.20|7,039,004|-31.6%|457.5-921.89|525.2-555.8|531.2|755890233|2.72|-|2.09B|2090000000|-1.59|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||27|2021-11-30|Nov 30, 2021|09/2021|-0.57|0.38|1.22B|1.13B|2021-07-20|Jul 20, 2021|06/2021|--|202.00|212.9M|610M|2021-05-20|May 20, 2021|03/2021|-1.27|-119.18|240M|240M|2021-01-28|Jan 28, 2021|12/2020|--|--|165M|198M|2020-11-17|Nov 17, 2020|09/2020|-1.79|-114.95|620M|620M|2020-08-04|Aug 04, 2020|06/2020|--|--|7M|25M|2020-06-24|Jun 24, 2020|03/2020|-0.82|-40.34|2.38B|1.1B|2020-01-21|Jan 21, 2020|12/2019|--|--|1.43B|1.37B 2021-12-04 11:06:55|03936|6807|/equities/edinburgh-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003052338|7|Edinburgh Investment Stock Price Today EDIN Live Ticker - Investing.com|1.07B|1070000000|621.00|240,565|10.89%|507.13-647|618-627|617|172182929|1.17|3.37|400.59M|400590000|1.84|0.18|3.86%|-|1970-01-01||||||||||12|2021-11-22|Nov 22, 2021|09/2021|0.59|--|109.2M|--|2021-05-28|May 28, 2021|03/2021|1.25|--|222.6M|--|2020-11-20|Nov 20, 2020|09/2020|0.36|--|68.80M|--|2020-06-12|Jun 12, 2020|03/2020|-1.59|--|-273.4M|--|2019-12-11|Dec 11, 2019|09/2019|-0.27|--|-44.42M|--|2019-06-12|Jun 12, 2019|03/2019|-0.4|--|-69.78M|--|2018-11-21|Nov 21, 2018|09/2018|0.59|--|125.1M|--|2018-06-11|Jun 11, 2018|03/2018|-0.47|--|-82.51M|-- 2021-12-04 11:06:57|03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies & Distributors|United Kingdom|GB0003096442|7406|Electrocomponents PLC Stock Price Today ECM Live Ticker - Investing.com|5.61B|5610000000|1,192.00|691,649|43.1%|805.5-1,276|1,182-1,206|1,190|470781971|1.21|30.32|3.21B|3210000000|0.39|16.20|1.36%|May 23, 2022|2022-05-23||||||||||12|2021-11-04|Nov 04, 2021|09/2021|0.21|--|1.21B|--|2021-05-25|May 25, 2021|03/2021|0.18|--|1.09B|--|2020-11-10|Nov 10, 2020|09/2020|0.09|--|908.9M|--|2020-06-02|Jun 02, 2020|03/2020|0.19|--|975.1M|--|2019-11-12|Nov 12, 2019|09/2019|0.15|--|978.7M|--|2019-05-21|May 21, 2019|03/2019|0.17|--|972.6M|--|2018-11-20|Nov 20, 2018|09/2018|0.16|--|911.8M|--|2018-05-24|May 24, 2018|03/2018|0.15|--|881.5M|-- 2021-12-04 11:06:59|03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB0002418548|1353|Elementis PLC Stock Price Today ELM Live Ticker - Investing.com|763.13M|763130000|131.30|936,468|4.62%|104.68-165.78|128.1-135.2|134|581207952|2.65|91.00|617.09M|617090000|0.01|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|418.00M|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|0.04|--|385.00M|2020-07-28|Jul 28, 2020|06/2020|--|3.80|--|71.00M|2020-03-03|Mar 03, 2020|12/2019|--|0.06|--|432.00M|2019-07-30|Jul 30, 2019|06/2019|--|--|--|--|2019-03-05|Mar 05, 2019|12/2018|--|--|--|308.00M 2021-12-04 11:07:01|03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB00BG12Y042|620|Energean Oil & Gas PLC Stock Price Today ENOG Live Ticker - Investing.com|1.58B|1580000000|887.00|193,879|18.44%|599.5-987.9|880-902|880|177602560|1.35|-|174.81M|174810000|-0.21|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||4|2021-09-08|Sep 08, 2021|06/2021|--|--|--|--|2021-04-19|Apr 19, 2021|12/2020|--|--|--|--|2019-09-12|Sep 12, 2019|06/2019|--|--|--|--|2019-03-21|Mar 21, 2019|12/2018|--|--|--|--|||| 2021-12-04 11:07:07|03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|IM00B5VQMV65|18918|GVC Hldgs Stock Price Today ENT Live Ticker - Investing.com|9.61B|9610000000|1,639.00|1,955,784|54.99%|986.6-2,500|1,628.5-1,699|1,663|586553019|1.39|61.21|5.33B|5330000000|0.27|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-10-12|Oct 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.14|11.78|1.77B|1,600M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.16|27.30|1.98B|1,911M|2020-10-08|Oct 08, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-0.01|-15.39|1.58B|1,132M|2020-04-06|Apr 06, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|-0.26|33.48|1.82B|1,807M 2021-12-04 11:07:12|03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BYWWHR75|5288|Equiniti Group PLC Stock Price Today EQN Live Ticker - Investing.com|659.4M|659400000|179.60|770,866|56.72%|103-187|179.6-180|179.6|367147084|0.43|75.91|442.8M|442800000|0.02|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.03|--|214.0M|245.37M|2021-05-26|May 26, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|-0|5.89|228.8M|241.63M|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.10|0.07|243.0M|270.89M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.06|10.66|280.6M|287.56M 2021-12-04 11:07:14|03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB00B0744359|7430|Essentra PLC Stock Price Today ESNT Live Ticker - Investing.com|940.06M|940060000|312.50|293,665|-2.04%|250-338.6|311-318|316.5|300820639|1.65|51.91|923M|923000000|0.06|5.30|1.67%|Mar 04, 2022|2022-03-04||||||||||24|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.07|--|474.9M|--|2021-04-16|Apr 16, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|-0.01|--|448.1M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.02|--|448.4M|--|2020-05-21|May 21, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.04|9.40|467.5M|474.30M 2021-12-04 11:07:17|03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB0006886666|2420|Euromoney Stock Price Today ERM Live Ticker - Investing.com|1.03B|1030000000|956.00|183,597|-10.15%|867.33-1,124|947-956|950|108090747|1.29|81.81|485.05M|485050000|0.12|0.18|1.90%|Jan 27, 2022|2022-01-27||||||||||27|2021-11-18|Nov 18, 2021|09/2021|0.04|--|180.6M|218.90M|2021-07-21|Jul 21, 2021|06/2021|--|--|78.9M|78.9M|2021-05-20|May 20, 2021|03/2021|0.08|--|155.5M|198.10M|2021-01-28|Jan 28, 2021|12/2020|--|--|78.7M|--|2020-11-19|Nov 19, 2020|09/2020|-0.09|--|149.0M|215.30M|2020-07-21|Jul 21, 2020|06/2020|--|--|--|--|2020-06-04|Jun 04, 2020|03/2020|0.37|--|186.3M|194.80M|2020-01-28|Jan 28, 2020|12/2019|--|--|--|-- 2021-12-04 11:07:20|03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0000197722|0|Jupiter European Stock Price Today EOTE Live Ticker - Investing.com|849.77M|849770000|814.00|233,233|12.59%|594-891|812-822|812|104393840|0.92|138.34|14.52M|14520000|0.06|2.00|0.25%|Feb 23, 2022|2022-02-23||||||||||12|2021-09-23|Sep 23, 2021|05/2021|0.43|--|52.11M|--|2021-02-22|Feb 22, 2021|11/2020|-0.37|--|-37.59M|--|2020-09-23|Sep 23, 2020|05/2020|-0.28|--|-24.82M|--|2020-02-28|Feb 28, 2020|11/2019|0.29|--|37.54M|--|2019-09-27|Sep 27, 2019|05/2019|0.78|--|100.5M|--|2019-02-25|Feb 25, 2019|11/2018|-0.29|--|-27.67M|--|2018-09-28|Sep 28, 2018|05/2018|0.54|--|77.75M|--|2018-02-26|Feb 26, 2018|11/2017|0.19|--|26.52M|-- 2021-12-04 11:07:24|03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals & Mining|United Kingdom|GB00B71N6K86|69619|Evraz Stock Price Today EVRE Live Ticker - Investing.com|8.54B|8540000000|585.80|1,848,415|41.6%|419.3-707.6|581.4-596.4|590.2|1458689000|1.41|7.37|8.27B|8270000000|0.79|75.39|12.77%|Mar 03, 2022|2022-03-03||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.71|--|6,680M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|0.33|--|4,920M|2020-08-06|Aug 06, 2020|06/2020|--|0.18|--|4,972M|2020-02-26|Feb 26, 2020|12/2019|--|0.29|--|5,497M|2019-08-08|Aug 08, 2019|06/2019|--|0.51|--|6.94M|2019-02-28|Feb 28, 2019|12/2018|--|0.71|--|6,239M 2021-12-04 11:07:27|03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Professional Services|United Kingdom|GB00B19NLV48|16821|Experian Stock Price Today EXPN Live Ticker - Investing.com|31.55B|31550000000|3,450.0|972,130|28.83%|2,265-3,513|3,439-3,506|3,458|914553031|0.62|43.45|6.37B|6370000000|0.79|36.55|1.06%|May 18, 2022|2022-05-18||||||||||14|2021-11-17|Nov 17, 2021|09/2021|--|0.45|--|2,461M|2021-05-19|May 19, 2021|03/2021|--|0.54|--|2,853M|2020-11-17|Nov 17, 2020|09/2020|--|0.52|--|2,503M|2020-05-20|May 20, 2020|03/2020|--|0.55|--|2,662M|2019-11-12|Nov 12, 2019|09/2019|--|0.49|--|2,350M|2019-05-15|May 15, 2019|03/2019|--|0.51|--|2,487M|2018-11-13|Nov 13, 2018|09/2018|--|--|--|2,205M|2018-05-17|May 17, 2018|03/2018|0.42|0.51|2.47B|2,404M 2021-12-04 11:07:31|03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003466074|9|Foreign And Colonial Stock Price Today FCIT Live Ticker - Investing.com|4.74B|4740000000|899.00|310,807|16.15%|740-945.56|893-907|892|527345436|0.96|4.67|1.07B|1070000000|1.92|0.12|1.37%|-|1970-01-01||||||||||12|2021-07-26|Jul 26, 2021|06/2021|0.97|--|536.1M|--|2021-03-10|Mar 10, 2021|12/2020|0.96|--|535.2M|--|2020-07-27|Jul 27, 2020|06/2020|-0.02|--|9.45M|--|2020-03-16|Mar 16, 2020|12/2019|0.3|--|183.0M|--|2019-07-29|Jul 29, 2019|06/2019|0.94|--|532.3M|--|2019-03-12|Mar 12, 2019|12/2018|-0.46|--|-230.2M|--|2018-07-30|Jul 30, 2018|06/2018|0.24|--|150.2M|--|2018-03-13|Mar 13, 2018|12/2017|0.46|--|265.7M|-- 2021-12-04 11:07:33|03948|942422|/equities/fdm-group-h|FTSE350||GBP|Information Technology|IT Services|United Kingdom|GB00BLWDVP51|5000|FDM Group Holdings PLC Stock Price Today FDM Live Ticker - Investing.com|1.21B|1210000000|1,104.00|162,409|5.14%|882-1,380|1,086-1,160|1,116|109191669|0.97|39.97|258.53M|258530000|0.28|30.00|2.62%|-|1970-01-01||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.16|14.90|131.3M|128.50M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|71M|2021-03-10|Mar 10, 2021|12/2020|0.13|--|127.2M|120.20M|2020-10-06|Oct 06, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.15|--|140.5M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|71M|71M|2020-03-11|Mar 11, 2020|12/2019|0.2|18.40|137.1M|137.50M 2021-12-04 11:07:37|03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Trading Companies & Distributors|United Kingdom|JE00BJVNSS43|31000|Wolseley Stock Price Today FERG Live Ticker - Investing.com|25.58B|25580000000|11,615.0|469,869|35.78%|8,344-12,185|11,580-11,785|11,655|220227361|1.05|21.02|17.22B|17220000000|5.53|176.27|1.51%|Mar 22, 2022|2022-03-22||||||||||18|2021-09-28|Sep 28, 2021|07/2021|--|3.24|6.57B|6.42B|2021-05-19|May 19, 2021|04/2021|--|--|5.92B|5.36B|2021-03-16|Mar 16, 2021|01/2021|--|2.90|4.94B|11,405M|2020-09-29|Sep 29, 2020|07/2020|--|2.41|--|5,463M|2020-03-17|Mar 17, 2020|01/2020|--|2.40|--|5,362M|2019-10-01|Oct 01, 2019|07/2019|--|2.63|--|5,994M|2019-03-26|Mar 26, 2019|01/2019|--|2.38|--|5,056M|2018-10-02|Oct 02, 2018|07/2018|--|2.44|--|5,507M 2021-12-04 11:07:41|03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Metals & Mining|United Kingdom|GB00B1XH2C03|11000|Ferrexpo Stock Price Today FXPO Live Ticker - Investing.com|1.68B|1680000000|286.60|1,205,790|16.31%|250.8-513|284.2-293.8|294.2|587699243|1.24|2.13|1.72B|1720000000|1.34|38.06|12.94%|Mar 15, 2022|2022-03-15||||||||||18|2021-10-06|Oct 06, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|--|--|2021-04-08|Apr 08, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|--|--|--|--|2020-04-21|Apr 21, 2020|12/2019|--|--|--|--|2019-08-02|Aug 02, 2019|06/2019|--|0.46|--|756.00M|2019-04-25|Apr 25, 2019|12/2018|--|0.30|--|672.00M 2021-12-04 11:07:44|03951|14034|/equities/fidelity-china|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B62Z3C74|0|Fidelity China Stock Price Today FCSS Live Ticker - Investing.com|1.64B|1640000000|317.50|891,874|-16.88%|302-503.08|315.5-322.5|322|515463483|0.5|297.28|673.04M|673040000|0.01|0.05|1.47%|Dec 06, 2021|2021-12-06||||||||||11|2021-11-30|Nov 30, 2021|09/2021|-0.71|--|-347.3M|--|2021-06-08|Jun 08, 2021|03/2021|1.91|--|1.02B|--|2021-06-07|Jun 07, 2021|03/2020|-0|--|11.48M|--|2020-12-14|Dec 14, 2020|09/2019|-0.15|--|-69.09M|--|2020-06-03|Jun 03, 2020|03/2019|0.1|--|69.10M|--|2019-11-18|Nov 18, 2019|09/2018|-0.24|--|-119.6M|--|2018-06-21|Jun 21, 2018|03/2018|0.2|--|124.8M|--|2017-11-24|Nov 24, 2017|09/2017|0.29|--|174.3M|-- 2021-12-04 11:07:46|03952|7104|/equities/fidelity-european|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BK1PKQ95|0|Fidelity European Stock Price Today FEV Live Ticker - Investing.com|1.33B|1330000000|322.50|382,941|16.22%|263.5-343|321-325|323.5|411016049|0.81|5.75|244.76M|244760000|0.56|0.07|2.03%|Mar 15, 2022|2022-03-15||||||||||16|2021-08-02|Aug 02, 2021|06/2021|0.38|--|164.0M|--|2021-03-17|Mar 17, 2021|12/2020|0.18|--|80.79M|--|2020-08-04|Aug 04, 2020|06/2020|0.08|--|37.02M|--|2020-03-19|Mar 19, 2020|12/2019|0.09|--|42.47M|--|2019-08-02|Aug 02, 2019|06/2019|0.45|--|193.4M|--|2019-03-15|Mar 15, 2019|12/2018|-0.17|--|-66.65M|--|2018-08-01|Aug 01, 2018|06/2018|0.05|--|29.38M|--|2018-03-19|Mar 19, 2018|12/2017|0.13|--|60.22M|-- 2021-12-04 11:07:51|03953|14038|/equities/fidelity-special-values|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BWXC7Y93|0|Fidelity Special Stock Price Today FSV Live Ticker - Investing.com|925.29M|925290000|294.50|384,307|23.74%|222.5-312|293.5-296.5|293|314188920|1.54|2.69|249.94M|249940000|1.1|0.07|2.26%|Apr 21, 2022|2022-04-21||||||||||17|2021-11-05|Nov 05, 2021|08/2021|0.62|--|192.7M|--|2021-04-28|Apr 28, 2021|02/2021|0.48|--|143.0M|--|2020-11-05|Nov 05, 2020|08/2020|-0.31|--|-85.71M|--|2020-04-28|Apr 28, 2020|02/2020|-0.16|--|-40.67M|--|2019-11-01|Nov 01, 2019|08/2019|-0.13|--|-28.55M|--|2019-04-29|Apr 29, 2019|02/2019|-0.17|--|-41.02M|--|2018-10-30|Oct 30, 2018|08/2018|0.15|--|44.24M|--|2018-04-25|Apr 25, 2018|02/2018|0.07|--|22.77M|-- 2021-12-04 11:07:57|03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BJ7HMW26|18201|Finablr PLC Stock Price Today FINF Live Ticker - Investing.com|4.2M|4200000|0.75|-|0%|0.6-0.75|0.6-0.75|11.03|700000000|-|-|-|-|-0.05|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 11:08:01|03955|27941|/equities/finsbury-growth---income-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007816068|0|Finsbury Growth&Income Stock Price Today FGT Live Ticker - Investing.com|1.99B|1990000000|886.00|412,341|2.31%|835-928|885-892|887|224302341|0.65|7.48|269.86M|269860000|1.18|17.10|1.93%|-|1970-01-01||||||||||11|2021-05-07|May 07, 2021|03/2021|0.18|--|46.85M|--|2020-12-16|Dec 16, 2020|09/2020|1|--|223.0M|--|2020-05-12|May 12, 2020|03/2020|-1.74|--|-351.6M|--|2019-12-17|Dec 17, 2019|09/2019|1.14|--|230.1M|--|2019-05-14|May 14, 2019|03/2019|0.26|--|51.73M|--|2018-12-17|Dec 17, 2018|09/2018|0.77|--|136.5M|--|2018-05-21|May 21, 2018|03/2018|0.15|--|28.94M|--|2017-12-18|Dec 18, 2017|09/2017|0.46|--|75.57M|-- 2021-12-04 11:08:04|03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road & Rail|United Kingdom|GB0003452173|100807|FirstGroup PLC Stock Price Today FGP Live Ticker - Investing.com|681.14M|681140000|93.15|16,768,865|38%|63.25-107.1|93-95.8|93.6|731230394|2.58|24.56|10.85B|10850000000|0.04|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||14|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-07-27|Jul 27, 2021|03/2021|0.14|4.70|1.54B|4,061M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-10|Dec 10, 2020|09/2020|-0.053|3.37|3.10B|3,475M|2020-07-08|Jul 08, 2020|03/2020|-0.13|11.18|4.22B|4,037M|2019-11-14|Nov 14, 2019|09/2019|-0.14|2.60|3.53B|3,359M|2019-05-30|May 30, 2019|03/2019|-0.05|10.49|3.82B|3,926M|2018-11-13|Nov 13, 2018|09/2018|-0.01|--|3.30B|2,968M 2021-12-04 11:08:08|03957|6858|/equities/paddy-power|STOXX600/FTSE350||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|IE00BWT6H894|14802|Flutter Entertainment PLC Stock Price Today FLTRF Live Ticker - Investing.com|17.54B|17540000000|10,030.0|366,204|-29.86%|9,912-19,680.8|9,964-10,310|10,130|174838907|0.89|-|5.93B|5930000000|-0.38|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||25|2021-11-02|Nov 02, 2021|09/2021|--|--|1.44B|1.47B|2021-08-10|Aug 10, 2021|06/2021|0.6644|123.41|1.57B|1.35B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.49B|--|2021-03-02|Mar 02, 2021|12/2020|0.12|153.41|2.88B|2,321M|2020-11-11|Nov 11, 2020|09/2020|--|--|1.33B|--|2020-08-27|Aug 27, 2020|06/2020|0.18|-54.33|1.54B|602.55M|2020-04-17|Apr 17, 2020|03/2020|--|--|547M|--|2020-02-27|Feb 27, 2020|12/2019|0.85|148.05|1.12B|1,151M 2021-12-04 11:08:11|03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|JE00BD3QJR55|0|Foresight Solar Fund Ltd Stock Price Today FSFL Live Ticker - Investing.com|613.43M|613430000|100.60|782,022|-2.33%|93.5-105|100.2-100.8|101.2|609773916|0.28|11.38|60.68M|60680000|0.09|6.95|6.87%|-|1970-01-01||||||||||12|2021-09-16|Sep 16, 2021|06/2021|0.06|--|37.51M|--|2021-03-08|Mar 08, 2021|12/2020|0.03|--|23.17M|--|2020-09-03|Sep 03, 2020|06/2020|-0.04|--|-23.44M|--|2020-03-09|Mar 09, 2020|12/2019|-0.03|--|-16.53M|--|2019-08-22|Aug 22, 2019|06/2019|0.02|--|12.73M|--|2019-03-06|Mar 06, 2019|12/2018|0.1|--|53.35M|--|2018-08-22|Aug 22, 2018|06/2018|0.01|--|8.78M|--|2018-04-02|Apr 02, 2018|12/2017|0.06|--|26.93M|-- 2021-12-04 11:08:13|03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B1QH8P22|25000|Sports Direct Stock Price Today FRAS Live Ticker - Investing.com|3.38B|3380000000|696.50|549,854|58.95%|381.77-717.5|693.5-702|690.5|485317838|2.17|-|3.63B|3630000000|-0.17|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||22|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-08-05|Aug 05, 2021|04/2021|-0.17|--|3.63B|1,767M|2021-02-18|Feb 18, 2021|01/2021|--|--|--|--|2020-12-10|Dec 10, 2020|10/2020|0.16|--|1.89B|--|2020-09-30|Sep 30, 2020|07/2020|--|--|--|--|2020-08-20|Aug 20, 2020|04/2020|0.06|--|1.91B|--|2020-02-20|Feb 20, 2020|01/2020|--|--|--|--|2019-12-16|Dec 16, 2019|10/2019|0.12|--|2.04B|-- 2021-12-04 11:08:15|03960|10522|/equities/fresnillo|STOXX600/FTSE350||GBP|Materials|Metals & Mining|United Kingdom|GB00B2QPKJ12|5758|Fresnillo Stock Price Today FRES Live Ticker - Investing.com|6.51B|6510000000|883.40|869,999|-22.3%|742.6-1,280|879.4-899|892.4|736893589|-0.27|14.08|2.15B|2150000000|0.63|23.74|2.66%|Mar 01, 2022|2022-03-01||||||||||18|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.41|0.18|--|1,430M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|0.16|0.26|--|1,389M|2020-07-28|Jul 28, 2020|06/2020|--|0.06|--|1,086M|2020-02-24|Feb 24, 2020|12/2019|--|0.26|--|1,153M|2019-07-30|Jul 30, 2019|06/2019|--|0.13|--|1,095M|2019-02-26|Feb 26, 2019|12/2018|--|0.20|--|1,081M 2021-12-04 11:08:18|03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB00BYZN9041|2037|Future PLC Stock Price Today FUTR Live Ticker - Investing.com|3.95B|3950000000|3,296.00|276,735|84.75%|1,175.61-3,968|3,296-3,518|3,490|119810819|0.82|55.03|802.1M|802100000|0.6|2.80|0.08%|May 17, 2022|2022-05-17||||||||||22|2021-11-30|Nov 30, 2021|09/2021|0.19|--|334.2M|311.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|0.41|--|272.6M|--|2021-02-19|Feb 19, 2021|12/2020|--|--|--|--|2020-11-25|Nov 25, 2020|09/2020|0.24|--|195.3M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-22|May 22, 2020|03/2020|0.22|--|144.3M|--|2020-02-03|Feb 03, 2020|12/2019|--|--|--|-- 2021-12-04 11:08:23|03962|6784|/equities/galliford-try|FTSE350||GBP|Industrials|Construction & Engineering|United Kingdom|GB00BKY40Q38|2512|Galliford Try PLC Stock Price Today GFRD Live Ticker - Investing.com|185.21M|185210000|169.40|315,247|54%|100-213|167.2-171.2|169.2|109331886|1.34|18.34|1.12B|1120000000|0.09|4.70|2.78%|Mar 03, 2022|2022-03-03||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.06|3.30|583.1M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.03|--|541.7M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|-0.41|--|453.4M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.11|--|636.2M|-- 2021-12-04 11:08:26|03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Leisure Products|United Kingdom|GB0003718474|2436|Games Workshop Group PLC Stock Price Today GAW Live Ticker - Investing.com|3.06B|3060000000|9,320.0|75,363|-6.99%|8,810-12,310|9,250-9,495|9,450|32837935|1.37|25.16|353.2M|353200000|3.7|195.00|2.06%|Jan 18, 2022|2022-01-18||||||||||20|2021-11-03|Nov 03, 2021|08/2021|--|--|--|90.00M|2021-07-27|Jul 27, 2021|05/2021|1.46|69.30|166.4M|165.00M|2021-04-28|Apr 28, 2021|02/2021|--|--|--|--|2021-01-12|Jan 12, 2021|11/2020|2.24|--|97M|95M|2020-09-10|Sep 10, 2020|08/2020|--|--|--|--|2020-07-28|Jul 28, 2020|05/2020|0.73|--|121.4M|--|2020-04-29|Apr 29, 2020|02/2020|--|--|--|--|2020-01-14|Jan 14, 2020|11/2019|1.45|--|148.4M|-- 2021-12-04 11:08:28|03964|27942|/equities/gcp-infrastructure-investments|FTSE350||GBP|Financial|Capital Markets|United Kingdom|JE00B6173J15|0|GCP Infrastructure Stock Price Today GCPI Live Ticker - Investing.com|949.26M|949260000|107.60|1,004,267|-2.71%|94.6-110.8|107.6-108.2|107.8|882210228|0.25|-|1.79M|1790000|-0.02|7.00|6.49%|Dec 15, 2021|2021-12-15||||||||||11|2021-06-09|Jun 09, 2021|03/2021|--|--|11.19M|--|2020-12-17|Dec 17, 2020|09/2020|-0.02|--|-9.40M|--|2020-05-29|May 29, 2020|03/2020|0.02|--|25.40M|--|2019-12-12|Dec 12, 2019|09/2019|0.03|--|33.74M|--|2019-05-23|May 23, 2019|03/2019|0.04|--|41.22M|--|2018-12-14|Dec 14, 2018|09/2018|0.04|--|41.68M|--|2018-05-29|May 29, 2018|03/2017|0.03|--|27.02M|--|2018-05-23|May 23, 2018|03/2018|0.05|--|45.81M|-- 2021-12-04 11:08:31|03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B8460Z43|129|GCP Student Living PLC Stock Price Today DIGS Live Ticker - Investing.com|957.82M|957820000|210.50|3,109,855|46.38%|130.61-216.11|209.5-210.5|210.5|455019030|1.2|8.35|36.91M|36910000|0.25|0.01|1.03%|Mar 03, 2022|2022-03-03||||||||||12|2021-10-18|Oct 18, 2021|06/2021|0.24|--|19.96M|--|2021-03-01|Mar 01, 2021|12/2020|0.01|--|16.95M|--|2020-09-17|Sep 17, 2020|06/2020|0.02|--|23.18M|--|2020-03-06|Mar 06, 2020|12/2019|0.12|--|24.59M|--|2019-09-04|Sep 04, 2019|06/2019|0.11|--|23.54M|--|2019-03-19|Mar 19, 2019|12/2018|0.12|--|20.87M|--|2018-09-12|Sep 12, 2018|06/2018|0.06|--|18.47M|--|2018-03-22|Mar 22, 2018|12/2017|0.1|--|17.32M|-- 2021-12-04 11:08:34|03966|14039|/equities/genesis-emf|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00B4L0PD47|0|Genesis EM Stock Price Today FEML Live Ticker - Investing.com|744.29M|744290000|817.00|622,523|-4.56%|784-950|814-820|817|91100066|0.83|2.73|386.24M|386240000|3.01|13.20|1.62%|-|1970-01-01||||||||||5|2018-02-14|Feb 14, 2018|12/2017|1.45|--|207.1M|--|2017-09-29|Sep 29, 2017|06/2017|1.3|--|188.3M|--|2017-02-20|Feb 20, 2017|12/2016|0.12|--|27.48M|--|2016-10-26|Oct 26, 2016|06/2016|0.73|--|108.4M|--|2016-02-19|Feb 19, 2016|12/2015|-1.41|--|-181.4M|--||| 2021-12-04 11:08:39|03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Building Products|United Kingdom|GB00BKRC5K31|3139|Genuit Group PLC Stock Price Today GENG Live Ticker - Investing.com|1.45B|1450000000|586.00|422,306|13.13%|450.5-806|575-589|577|247036596|1.03|38.59|520.6M|520600000|0.15|8.80|1.53%|Mar 14, 2022|2022-03-14||||||||||21|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|295.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|0.07|--|225.0M|--|2020-11-17|Nov 17, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|0.01|--|173.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|0.12|--|224.3M|-- 2021-12-04 11:08:42|03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Biotechnology|United Kingdom|GB0002074580|3400|Genus PLC Stock Price Today GNS Live Ticker - Investing.com|3.13B|3130000000|4,826.0|123,881|19.16%|3,896-6,310|4,724-4,874|4,814|64949825|0.31|66.98|574.3M|574300000|0.72|32.00|0.66%|Feb 24, 2022|2022-02-24||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.24|--|288.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.48|39.10|285.7M|259.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|0.26|42.40|280.7M|265.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.37|--|270.7M|-- 2021-12-04 11:08:46|03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0009252882|94066|Glaxo Stock Price Today GSK Live Ticker - Investing.com|76.85B|76850000000|1,534.60|7,452,589|11.62%|1,190.8-1,604.4|1,526.6-1,541.2|1,534|5007979212|0.64|17.98|33.33B|33330000000|0.85|80.00|5.22%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.366|0.2863|9.08B|8.69B|2021-07-28|Jul 28, 2021|06/2021|0.281|0.1964|8.09B|7.58B|2021-04-28|Apr 28, 2021|03/2021|0.229|0.2133|7.42B|7.84B|2021-02-03|Feb 03, 2021|12/2020|0.233|0.2322|8.74B|8.72B|2020-10-28|Oct 28, 2020|09/2020|0.356|0.304|8.65B|8.82B|2020-07-29|Jul 29, 2020|06/2020|0.192|0.2|7.62B|7.69B|2020-04-29|Apr 29, 2020|03/2020|0.377|0.31|9.09B|8.68B|2020-02-05|Feb 05, 2020|12/2019|0.248|0.26|8.9B|9.01B 2021-12-04 11:08:50|03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||GBP|Materials|Metals & Mining|United Kingdom|JE00B4T3BW64|135000|Glencore Xstrata Stock Price Today GLEN Live Ticker - Investing.com|46.16B|46160000000|351.90|41,581,310|52.67%|229-397.8|349.4-359.6|354.65|13117418214|1.84|31.27|124.78B|124780000000|0.11|8.63|2.43%|Feb 16, 2022|2022-02-16||||||||||18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.21|--|103,170M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|--|0.09|--|98,581M|2020-08-06|Aug 06, 2020|06/2020|--|0.03|--|87,204M|2020-02-18|Feb 18, 2020|12/2019|--|0.08|--|100,307M|2019-08-07|Aug 07, 2019|06/2019|--|0.10|--|104,156M|2019-02-20|Feb 20, 2019|12/2018|--|0.23|--|112,567M 2021-12-04 11:08:54|03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road & Rail|United Kingdom|GB0003753778|30000|Go-ahead Stock Price Today GOG Live Ticker - Investing.com|298.28M|298280000|694.5|123,085|-25.2%|656-1,463|694-720|694|42949034|2.3|-|2.07B|2070000000|-1.07|N/A|N/A|Dec 16, 2021|2021-12-16||||||||||16|2021-03-11|Mar 11, 2021|01/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.24|--|2.07B|--|2020-09-24|Sep 24, 2020|06/2020|-1.31|--|1.93B|--|2020-09-24|Sep 24, 2020|07/2020|--|--|--|--|2020-09-10|Sep 10, 2020|07/2019|--|--|--|1,582M|2020-05-05|May 05, 2020|12/2019|0.65|--|1.97B|--|2020-03-12|Mar 12, 2020|01/2020|--|--|--|--|2019-09-05|Sep 05, 2019|06/2019|0.76|--|1.89B|-- 2021-12-04 11:08:58|03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies & Distributors|United Kingdom|IE00B00MZ448|10065|Grafton Group PLC Stock Price Today GFTU_u Live Ticker - Investing.com|2.87B|2870000000|1,200.00|469,805|36.36%|790-1,425|1,187-1,207|1,194|239338947|1.72|13.82|2.48B|2480000000|0.87|15.75|1.32%|Feb 23, 2022|2022-02-23||||||||||15|2021-08-25|Aug 25, 2021|06/2021|0.48|--|1.03B|--|2021-02-25|Feb 25, 2021|12/2020|0.38|--|1.45B|1,347M|2020-08-27|Aug 27, 2020|06/2020|0.07|--|1.06B|--|2019-11-12|Nov 12, 2019|12/2019|0.3|--|1.23B|--|2019-08-30|Aug 30, 2019|06/2019|0.3|--|1.44B|--|2019-02-28|Feb 28, 2019|12/2018|0.33|--|1.51B|--|2018-08-22|Aug 22, 2018|06/2018|0.3|--|1.45B|--|2018-03-13|Mar 13, 2018|12/2017|0.28|--|1.38B|-- 2021-12-04 11:09:02|03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management & Development|United Kingdom|GB00B04V1276|304|Grainger Stock Price Today GRI Live Ticker - Investing.com|2.25B|2250000000|304.80|1,195,959|7.25%|257.1-340|304.2-310.6|306.8|738329223|0.68|18.97|389.5M|389500000|0.16|5.15|1.68%|May 11, 2022|2022-05-11||||||||||24|2021-11-18|Nov 18, 2021|09/2021|0.1|--|151.7M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|0.06|--|105.9M|--|2021-02-10|Feb 10, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|0.08|--|131.9M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-14|May 14, 2020|03/2020|0.06|--|89.60M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 11:09:05|03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BF5H9P87|116|Great Portland Stock Price Today GPOR Live Ticker - Investing.com|1.83B|1830000000|722.00|320,253|9.23%|607-810.5|707.5-726.5|717.5|252990576|0.78|121.02|130.7M|130700000|0.06|12.60|1.76%|May 17, 2022|2022-05-17||||||||||13|2021-11-19|Nov 19, 2021|09/2021|0.25|7.39|42.20M|32.39M|2021-05-19|May 19, 2021|03/2021|-0.19|8.86|49.80M|40.54M|2020-11-11|Nov 11, 2020|09/2020|-0.61|11.04|38.70M|46.52M|2020-05-20|May 20, 2020|03/2020|0.03|12.01|48.00M|49.05M|2019-11-14|Nov 14, 2019|09/2019|0.17|10.92|54.40M|53.54M|2019-05-22|May 22, 2019|03/2019|0.05|9.96|61.60M|45.95M|2018-11-15|Nov 15, 2018|09/2018|0.12|10.25|50.80M|50.28M|2018-05-23|May 23, 2018|03/2018|0.11|11.18|321.1M|46.99M 2021-12-04 11:09:07|03975|50660|/equities/greencoat-u|FTSE350||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GB00B8SC6K54|0|Greencoat UK Wind PLC Stock Price Today UKWG Live Ticker - Investing.com|3.08B|3080000000|133.00|3,304,069|2.11%|124.45-143.23|132.8-134.4|133.8|2317097822|0.22|12.88|243.03M|243030000|0.1|7.15|5.34%|Feb 23, 2022|2022-02-23||||||||||12|2021-07-29|Jul 29, 2021|06/2021|0.06|--|141.1M|--|2021-02-25|Feb 25, 2021|12/2020|0.04|--|102.0M|--|2020-07-30|Jul 30, 2020|06/2020|0.02|--|53.42M|--|2020-02-26|Feb 26, 2020|12/2019|0.02|--|48.71M|--|2019-07-26|Jul 26, 2019|06/2019|0.01|--|40.53M|--|2019-02-28|Feb 28, 2019|12/2018|0.12|--|156.4M|--|2018-07-27|Jul 27, 2018|06/2018|0.06|--|75.85M|--|2018-02-21|Feb 21, 2018|12/2017|0.03|--|40.84M|-- 2021-12-04 11:09:10|03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|IE0003864109|13000|Greencore Stock Price Today GNC Live Ticker - Investing.com|686.91M|686910000|130.70|1,289,037|3.08%|105-174.3|128.7-133.1|131.4|525562469|1.63|27.09|1.88B|1880000000|0.05|N/A|N/A|May 23, 2022|2022-05-23||||||||||26|2021-11-30|Nov 30, 2021|09/2021|0.05|6.00|747.7M|330.6M|2021-07-27|Jul 27, 2021|06/2021|--|--|360.2M|321.7M|2021-05-25|May 25, 2021|03/2021|--|-0.10|577.1M|238.25M|2021-01-26|Jan 26, 2021|12/2020|--|--|312.7M|288.4M|2020-11-23|Nov 23, 2020|09/2020|-0.08|1.70|269M|269M|2020-07-28|Jul 28, 2020|06/2020|--|--|238M|238M|2020-05-19|May 19, 2020|03/2020|0.05|7.50|345M|721.00M|2020-01-28|Jan 28, 2020|12/2019|--|--|367.8M|-- 2021-12-04 11:09:15|03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00B63QSB39|21538|Greggs PLC Stock Price Today GRG Live Ticker - Investing.com|3.08B|3080000000|3,037.0|239,483|66.32%|1,620-3,218|2,989-3,074|3,020|101470126|1.34|36.33|1.06B|1060000000|0.84|15.00|0.50%|Apr 06, 2022|2022-04-06||||||||||18|2021-10-05|Oct 05, 2021|09/2021|--|--|--|99.80M|2021-08-03|Aug 03, 2021|06/2021|0.43|--|546.2M|93.00M|2021-05-10|May 10, 2021|03/2021|--|--|352M|88.70M|2021-03-16|Mar 16, 2021|12/2020|0.4|-10.80|510.7M|464.80M|2020-07-28|Jul 28, 2020|06/2020|-0.53|--|300.6M|--|2020-03-03|Mar 03, 2020|12/2019|0.57|--|621.6M|--|2019-07-30|Jul 30, 2019|06/2019|0.29|--|546.3M|--|2019-03-07|Mar 07, 2019|12/2018|0.46|--|553.0M|-- 2021-12-04 11:09:18|03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||GBP|Information Technology|Electronic Equipment, Instruments & Components|United Kingdom|GB0004052071|7120|Halma PLC Stock Price Today HLMA Live Ticker - Investing.com|11.38B|11380000000|3,004.0|510,278|33.39%|2,214-3,189|2,991-3,036|2,994|378774962|0.5|43.47|2.06B|2060000000|0.69|18.13|0.61%|Jun 08, 2022|2022-06-08||||||||||16|2021-11-18|Nov 18, 2021|09/2021|0.36|21.19|737.2M|633.23M|2021-06-10|Jun 10, 2021|03/2021|0.33|30.51|699.8M|695.58M|2020-11-19|Nov 19, 2020|09/2020|0.2|26.10|618.4M|645.14M|2020-07-14|Jul 14, 2020|03/2020|0.26|29.29|684.7M|678.87M|2019-11-19|Nov 19, 2019|09/2019|0.22|22.03|653.7M|544.28M|2019-06-11|Jun 11, 2019|03/2019|0.25|27.68|625.4M|635.70M|2018-11-20|Nov 20, 2018|09/2018|0.2|19.09|585.5M|489.41M|2018-06-12|Jun 12, 2018|03/2018|0.2|25.17|569.9M|555.20M 2021-12-04 11:09:20|03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BK7YQK64|518|Hammerson Stock Price Today HMSO Live Ticker - Investing.com|1.32B|1320000000|31.42|9,151,645|26.69%|19.02-44.6|31.34-32.27|31.86|4204586068|2.43|-|90.5M|90500000|-0.3|0.40|1.26%|Mar 10, 2022|2022-03-10||||||||||16|2021-08-05|Aug 05, 2021|06/2021|-0.09|0.51|41.60M|129.11M|2021-03-12|Mar 12, 2021|12/2020|-0.23|0.05|66.10M|141.87M|2020-08-06|Aug 06, 2020|06/2020|-1.42|2.92|65.40M|119.95M|2020-02-24|Feb 24, 2020|12/2019|-0.75|6.31|131.4M|165.42M|2019-07-29|Jul 29, 2019|06/2019|-0.42|7.15|92.60M|195.57M|2019-02-25|Feb 25, 2019|12/2018|-0.42|6.92|106.8M|201.14M|2018-07-24|Jul 24, 2018|06/2018|0.07|7.10|116.5M|212.31M|2018-02-26|Feb 26, 2018|12/2017|0.13|7.29|126.0M|209.08M 2021-12-04 11:09:22|03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB00BMBVGQ36|1800|Harbour Energy PLC Stock Price Today HBR Live Ticker - Investing.com|3.69B|3690000000|398.80|2,578,587|-4.59%|284-670|395.4-412.6|401.6|925532639|4.24|-|1.36B|1360000000|-8.71|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||16|2021-09-23|Sep 23, 2021|06/2021|--|0.04|--|1,580M|2021-03-18|Mar 18, 2021|12/2020|--|-0.08|--|487.00M|2020-08-20|Aug 20, 2020|06/2020|--|-15.20|--|531.50M|2020-03-05|Mar 05, 2020|12/2019|--|0.80|--|755.55M|2019-08-22|Aug 22, 2019|06/2019|--|3.40|--|832.00M|2019-03-07|Mar 07, 2019|12/2018|--|1.00|--|814.00M|2018-08-23|Aug 23, 2018|06/2018|--|-0.90|--|710.40M|2018-03-08|Mar 08, 2018|12/2017|-0.59|3.10|497.0M|519.50M 2021-12-04 11:09:26|03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||USD|Financial|Capital Markets|United Kingdom|GG00BR30MJ80|255|HarbourVest Global Private Equity Ltd London Stock Price Today HVPD Live Ticker - Investing.com|2.87B|2870000000|35.70|3,177|49.37%|23.6-36.6|36.15-36.15|35.78|79862486|0.76|2.25|1.29B|1290000000|12.04|N/A|N/A|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|07/2021|8.14|--|657.7M|--|2021-05-28|May 28, 2021|01/2021|7.79|--|1.14M|--|2020-11-27|Nov 27, 2020|07/2020|0.6|--|339.1K|--|2020-06-24|Jun 24, 2020|01/2020|1.78|--|1.08M|--|2019-10-23|Oct 23, 2019|07/2019|1.71|--|987.0K|--|2019-05-29|May 29, 2019|01/2019|1.16|--|1.97M|--|2018-10-18|Oct 18, 2018|07/2018|1.47|--|1.84M|--|2018-05-11|May 11, 2018|01/2018|1.48|--|1.19M|-- 2021-12-04 11:09:28|03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB00B1VZ0M25|1839|Hargreaves Stock Price Today HRGV Live Ticker - Investing.com|6.21B|6210000000|1,310.50|922,636|-12.05%|1,296.5-1,796|1,296.5-1,335|1,307|473836617|1.01|20.96|631M|631000000|0.63|38.50|2.95%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-17|Oct 17, 2021|09/2021|--|--|142.2M|142.2M|2021-08-09|Aug 09, 2021|06/2021|0.3|--|331.5M|--|2021-05-13|May 13, 2021|03/2021|--|--|233.2M|--|2021-02-01|Feb 01, 2021|12/2020|0.32|--|299.5M|--|2020-10-08|Oct 08, 2020|09/2020|--|--|143.7M|143.7M|2020-08-07|Aug 07, 2020|06/2020|0.37|32.50|293.0M|273.00M|2020-05-14|May 14, 2020|03/2020|--|--|190.2M|--|2020-01-31|Jan 31, 2020|12/2019|0.29|--|257.9M|-- 2021-12-04 11:09:32|03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Professional Services|United Kingdom|GB0004161021|10778|Hays Stock Price Today HAYS Live Ticker - Investing.com|2.51B|2510000000|150.00|5,851,662|5.26%|133.1-181.1|149.7-152.4|150|1676179329|1.25|41.31|5.65B|5650000000|0.04|1.22|0.81%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|2.79|5.65B|--|2021-04-12|Apr 12, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|2.76B|2,977M|2020-10-15|Oct 15, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-0.01|-2.19|2.82B|1,657M|2020-04-02|Apr 02, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.05|8.64|3.10B|3,041M 2021-12-04 11:09:34|03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0009065060|0|Henderson Smaller Stock Price Today HSL Live Ticker - Investing.com|885.96M|885960000|1,186.00|95,145|15.15%|928-1,378|1,182-1,206|1,184|74701796|1.5|2.40|377.85M|377850000|4.93|23.75|2.01%|-|1970-01-01||||||||||12|2021-08-04|Aug 04, 2021|05/2021|3.19|--|245.2M|--|2021-01-27|Jan 27, 2021|11/2020|1.75|--|132.6M|--|2020-07-31|Jul 31, 2020|05/2020|-1.45|--|-109.6M|--|2020-01-29|Jan 29, 2020|11/2019|0.69|--|57.24M|--|2019-08-08|Aug 08, 2019|05/2019|0.88|--|68.25M|--|2019-01-18|Jan 18, 2019|11/2018|-1.55|--|-113.5M|--|2018-08-06|Aug 06, 2018|05/2018|0.91|--|70.53M|--|2018-01-22|Jan 22, 2018|11/2017|0.53|--|45.83M|-- 2021-12-04 11:09:37|03985|14044|/equities/herald-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0004228648|0|Herald Stock Price Today HRI Live Ticker - Investing.com|1.56B|1560000000|2,410.00|55,580|17.56%|1,945.03-2,670|2,385-2,420|2,395|64754112|1.05|3.00|545.03M|545030000|8.04|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||14|2021-07-20|Jul 20, 2021|06/2021|3.18|--|215.8M|--|2021-02-23|Feb 23, 2021|12/2020|4.86|--|329.3M|--|2020-07-17|Jul 17, 2020|06/2020|1.25|--|89.55M|--|2020-02-19|Feb 19, 2020|12/2019|1.32|--|95.26M|--|2019-07-19|Jul 19, 2019|06/2019|2.23|--|158.5M|--|2019-02-20|Feb 20, 2019|12/2018|-2|--|-132.3M|--|2018-07-18|Jul 18, 2018|06/2018|1.28|--|95.21M|--|2018-03-09|Mar 09, 2018|12/2017|1.41|--|105.1M|-- 2021-12-04 11:09:41|03986|28265|/equities/hg-capital-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BJ0LT190|0|HG Capital Stock Price Today HGT Live Ticker - Investing.com|1.89B|1890000000|420.00|673,354|37.48%|295.5-430|417-421.5|419.5|448904808|0.42|3.76|474.34M|474340000|1.12|5.00|1.19%|-|1970-01-01||||||||||13|2021-09-06|Sep 06, 2021|06/2021|0.68|--|290.4M|--|2021-03-15|Mar 15, 2021|12/2020|0.44|--|184.0M|--|2020-09-14|Sep 14, 2020|06/2020|0.16|--|70.86M|--|2020-03-09|Mar 09, 2020|12/2019|0.16|--|60.96M|--|2019-09-09|Sep 09, 2019|06/2019|0.29|--|120.7M|--|2019-03-11|Mar 11, 2019|12/2018|1.13|--|43.87M|--|2018-09-10|Sep 10, 2018|06/2018|1.58|--|60.73M|--|2018-03-05|Mar 05, 2018|12/2017|1.5|--|57.10M|-- 2021-12-04 11:09:43|03987|14041|/equities/hicl-infrastructure|FTSE350||GBP|Financial|Misc. Financial Services|United Kingdom|GB00BJLP1Y77|0|HICL Stock Price Today HICL Live Ticker - Investing.com|3.31B|3310000000|171.00|2,903,934|-2.29%|158.72-180.6|168.4-171.6|168.6|1936813501|0.25|17.67|296M|296000000|0.1|8.25|4.89%|May 24, 2022|2022-05-24||||||||||15|2021-11-24|Nov 24, 2021|09/2021|0.07|--|141.2M|--|2021-05-26|May 26, 2021|03/2021|0.02|--|49.30M|--|2020-11-25|Nov 25, 2020|09/2020|0.05|--|105.5M|--|2020-05-20|May 20, 2020|03/2020|-0.02|--|-29.00M|--|2019-11-20|Nov 20, 2019|09/2019|0.04|--|80.60M|--|2019-05-20|May 20, 2019|03/2019|0.05|--|96.50M|--|2018-11-21|Nov 21, 2018|09/2018|0.11|--|193.9M|--|2018-05-23|May 23, 2018|03/2018|0.02|--|35.60M|-- 2021-12-04 11:09:46|03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB00B0LCW083|8600|Hikma Stock Price Today HIK Live Ticker - Investing.com|5.08B|5080000000|2,197.00|315,676|-13.64%|2,158-2,703|2,188-2,210|2,203|231442308|0.17|14.47|1.83B|1830000000|1.52|37.75|1.71%|Feb 24, 2022|2022-02-24||||||||||16|2021-08-06|Aug 06, 2021|06/2021|--|0.90|--|1,212M|2021-02-25|Feb 25, 2021|12/2020|--|-1.22|--|1,214M|2020-08-07|Aug 07, 2020|06/2020|--|0.74|--|1,070M|2020-03-11|Mar 11, 2020|12/2019|--|0.71|--|1,129M|2019-08-09|Aug 09, 2019|06/2019|--|0.64|--|1,052M|2019-03-13|Mar 13, 2019|12/2018|--|--|--|341.00M|2018-08-15|Aug 15, 2018|06/2018|--|0.41|--|898.00M|2018-03-14|Mar 14, 2018|12/2017|-4|0.44|1.04B|1,046M 2021-12-04 11:09:49|03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Metals & Mining|United Kingdom|GB0004270301|0|Hill&Smith Stock Price Today HILS Live Ticker - Investing.com|1.36B|1360000000|1,708.00|88,663|25.04%|1,240-1,922|1,682-1,734|1,694|79732869|1.16|67.76|699.1M|699100000|0.25|29.50|1.74%|Mar 08, 2022|2022-03-08||||||||||26|2021-11-25|Nov 25, 2021|09/2021|--|--|237.1M|--|2021-08-11|Aug 11, 2021|06/2021|0.15|34.60|354.2M|345.00M|2021-05-25|May 25, 2021|03/2021|--|--|187.77M|--|2021-03-10|Mar 10, 2021|12/2020|0.1|36.50|344.9M|334.90M|2020-11-12|Nov 12, 2020|09/2020|--|--|235.2M|--|2020-08-05|Aug 05, 2020|06/2020|0.2|--|315.6M|--|2020-06-17|Jun 17, 2020|03/2020|--|--|170.7M|--|2020-03-04|Mar 04, 2020|12/2019|0.27|--|355.2M|-- 2021-12-04 11:09:52|03990|28224|/equities/hilton-food-group-plc|FTSE350||GBP|Consumer Staples|Food Products|United Kingdom|GB00B1V9NW54|5391|Hilton Food Stock Price Today HFG Live Ticker - Investing.com|948.64M|948640000|1,152.00|47,461|3.41%|986-1,298|1,130-1,158|1,146|82347588|0.36|25.47|3.22B|3220000000|0.45|27.20|2.37%|Apr 05, 2022|2022-04-05||||||||||21|2021-09-28|Sep 28, 2021|06/2022|--|--|--|--|2021-09-16|Sep 16, 2021|07/2021|0.2|--|1.71B|--|2021-09-13|Sep 13, 2021|12/2020|0.48|--|2.77B|1,177M|2020-09-17|Sep 17, 2020|07/2020|0.22|--|1.26B|--|2020-03-26|Mar 26, 2020|12/2019|0.23|--|902.6M|--|2019-09-10|Sep 10, 2019|07/2019|0.17|--|912.1M|--|2019-03-27|Mar 27, 2019|12/2018|0.2|--|786.0M|--|2018-09-11|Sep 11, 2018|07/2018|0.2|--|863.6M|-- 2021-12-04 11:09:55|03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|BMG4593F1389|3000|Hiscox Ltd Stock Price Today HSX Live Ticker - Investing.com|2.87B|2870000000|829.40|645,120|-20.67%|763.6-1,051|828-836|825.6|346462826|0.99|-|2.32B|2320000000|-0.06|8.33|1.01%|Feb 28, 2022|2022-02-28||||||||||20|2021-11-02|Nov 02, 2021|09/2021|--|--|--|1,044M|2021-08-03|Aug 03, 2021|06/2021|--|0.26|--|2,431M|2021-05-05|May 05, 2021|03/2021|--|--|1.26B|--|2021-03-03|Mar 03, 2021|12/2020|--|-0.28|--|1,966M|2020-08-03|Aug 03, 2020|06/2020|--|-0.38|--|2,086M|2020-03-02|Mar 02, 2020|12/2019|--|-0.31|--|1,723M|2019-07-29|Jul 29, 2019|06/2019|--|0.50|--|2,273M|2019-02-25|Feb 25, 2019|12/2018|--|-0.19|--|1,507M 2021-12-04 11:09:57|03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Metals & Mining|United Kingdom|GB00B1FW5029|3430|Hochschild Stock Price Today HOCM Live Ticker - Investing.com|652.62M|652620000|127.00|2,149,154|-38.65%|68.25-274.2|125.6-131|127.9|513875563|1.26|18.32|592.65M|592650000|0.07|3.09|2.42%|Feb 23, 2022|2022-02-23||||||||||18|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.08|0.08|--|394.00M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|--|0.09|--|392.00M|2020-08-19|Aug 19, 2020|06/2020|--|0.01|--|233.00M|2020-02-18|Feb 18, 2020|12/2019|--|0.08|--|403.00M|2019-08-14|Aug 14, 2019|06/2019|--|0.09|--|--|2019-02-20|Feb 20, 2019|12/2018|--|0.09|--|-- 2021-12-04 11:10:01|03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB00BYYTFB60|7400|HomeServe PLC Stock Price Today HSV Live Ticker - Investing.com|3.08B|3080000000|916.50|562,391|-14.02%|787-1,218|897-933|921|336421054|0.54|82.35|1.92B|1920000000|0.11|26.60|2.89%|-|1970-01-01||||||||||13|2021-11-16|Nov 16, 2021|09/2021|0.04|6.60|610.5M|--|2021-05-17|May 17, 2021|03/2021|0.07|--|768.0M|711.00M|2020-11-17|Nov 17, 2020|09/2020|0.02|--|536.7M|--|2020-05-19|May 19, 2020|03/2020|0.31|--|1.13B|--|2019-11-19|Nov 19, 2019|09/2019|0.05|--|457.7M|--|2019-05-21|May 21, 2019|03/2019|0.28|--|599.3M|--|2018-11-20|Nov 20, 2018|09/2018|0.05|--|404.3M|366.00M|2018-05-22|May 22, 2018|03/2018|0.24|--|533.7M|-- 2021-12-04 11:10:03|03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies & Distributors|United Kingdom|GB0005576813|10004|Howden join Stock Price Today HWDN Live Ticker - Investing.com|5.23B|5230000000|882.80|1,354,612|31.21%|639.2-985.8|882.2-895.8|883.8|592006272|0.85|20.58|1.87B|1870000000|0.43|13.40|1.52%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.16|--|784.9M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.27|20.46|1.08B|--|2020-11-02|Nov 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-0.02|--|465.0M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.25|--|931.0M|-- 2021-12-04 11:10:06|03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0005405286|223448|HSBC Stock Price Today HSBA Live Ticker - Investing.com|86.61B|86610000000|429.70|23,753,532|1.98%|329.55-462.55|427.55-437.3|431.6|20155528586|0.88|10.22|43.38B|43380000000|0.42|15.91|3.69%|Feb 22, 2022|2022-02-22||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.1235|0.1111|8.86B|8.8B|2021-08-02|Aug 02, 2021|06/2021|0.1223|0.1238|9.01B|9.09B|2021-04-27|Apr 27, 2021|03/2021|0.1365|0.0836|9.54B|9.24B|2021-02-23|Feb 23, 2021|12/2020|0.0213|0.0102|8.38B|8.33B|2020-10-27|Oct 27, 2020|09/2020|0.0536|0.0612|9.23B|9.24B|2020-08-03|Aug 03, 2020|06/2020|0.0444|0.07|10.09B|10.05B|2020-04-28|Apr 28, 2020|03/2020|0.0724|0.11|10.72B|11.51B|2020-02-18|Feb 18, 2020|12/2019|0.0009|0.11|10.43B|13,021M 2021-12-04 11:10:08|03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Energy Equipment & Services|United Kingdom|GB0004478896|1923|Hunting PLC Stock Price Today HTG Live Ticker - Investing.com|241.29M|241290000|148.60|265,500|-24.76%|145-297|148.2-157.6|151.8|162377801|1.94|-|372.19M|372190000|-0.27|2.41|1.59%|Mar 03, 2022|2022-03-03||||||||||18|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.01|--|296.44M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|-0.11|--|259.00M|2020-08-27|Aug 27, 2020|06/2020|--|0.50|--|353.00M|2020-02-27|Feb 27, 2020|12/2019|--|0.18|--|479.00M|2019-08-29|Aug 29, 2019|06/2019|--|0.23|--|479.71M|2019-02-28|Feb 28, 2019|12/2018|--|0.19|--|453.81M 2021-12-04 11:10:12|03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||GBP|Industrials|Airlines|United Kingdom|ES0177542018|50813|IAG Stock Price Today ICAG Live Ticker - Investing.com|6.53B|6530000000|131.70|33,151,746|-22.53%|1.55-222.1|131.14-136.56|132.32|4961189324|2.67|-|4.06B|4060000000|-1.01|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.12|-0.12|2.71B|2.76B|2021-07-30|Jul 30, 2021|06/2021|-0.21|-0.1952|1.24B|1.41B|2021-05-07|May 07, 2021|03/2021|-0.226|-0.2|968M|1.06B|2021-02-26|Feb 26, 2021|12/2020|-0.34|-0.2896|1.3B|1.23B|2020-10-30|Oct 30, 2020|09/2020|-0.4299|-0.5475|1.1B|1.44B|2020-07-31|Jul 31, 2020|06/2020|-0.4377|-0.44|633.37M|573.48M|2020-05-07|May 07, 2020|03/2020|-0.1681|-0.16|4.02B|3.99B|2020-02-28|Feb 28, 2020|12/2019|0.177|0.25|5.34B|5.26B 2021-12-04 11:10:15|03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|United Kingdom|GB00BYXJC278|2037|Ibstock PLC Stock Price Today IBST Live Ticker - Investing.com|810.66M|810660000|197.90|1,138,499|-6.21%|180.8-246.8|191.4-201.2|196.1|409631594|1.87|24.94|387.23M|387230000|0.08|4.10|2.09%|Mar 21, 2022|2022-03-21||||||||||12|2021-08-04|Aug 04, 2021|06/2021|0.03|--|202.0M|--|2021-03-04|Mar 04, 2021|12/2020|0.05|--|185.2M|--|2020-08-06|Aug 06, 2020|06/2020|-0.12|--|131.0M|--|2020-03-03|Mar 03, 2020|12/2019|0.08|--|206.0M|--|2019-07-31|Jul 31, 2019|06/2019|0.08|--|203.3M|--|2019-03-04|Mar 04, 2019|12/2018|0.19|--|391.4M|--|2018-08-09|Aug 09, 2018|06/2018|0.1|--|229.9M|--|2018-04-12|Apr 12, 2018|12/2017|0.09|--|223.3M|-- 2021-12-04 11:10:18|03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003292009|0|Graphite Stock Price Today ICGT Live Ticker - Investing.com|863.31M|863310000|1,260.00|72,803|33.47%|864-1,298|1,254-1,264|1,250|68517055|0.97|3.01|304.09M|304090000|4.18|26.00|2.08%|Apr 26, 2022|2022-04-26||||||||||12|2021-10-05|Oct 05, 2021|07/2021|1.51|--|112.4M|--|2021-05-04|May 04, 2021|01/2021|2.68|--|191.7M|--|2020-10-07|Oct 07, 2020|07/2020|-0.13|--|-1.86M|--|2020-04-28|Apr 28, 2020|01/2020|-0.14|--|-3.00M|--|2019-10-02|Oct 02, 2019|07/2019|1.3|--|96.31M|--|2019-04-22|Apr 22, 2019|01/2019|0.4|--|33.38M|--|2018-10-04|Oct 04, 2018|07/2017|0.74|--|56.34M|--|2018-10-04|Oct 04, 2018|07/2018|0.78|--|59.30M|-- 2021-12-04 11:10:23|04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B06QFB75|2094|IG Group Stock Price Today IGG Live Ticker - Investing.com|3.34B|3340000000|774.50|811,773|-8.02%|735-960|773-781|772.5|430680648|0.53|7.76|865.1M|865100000|1|43.20|5.59%|Jan 25, 2022|2022-01-25||||||||||26|2021-09-16|Sep 16, 2021|08/2021|--|--|221.7M|200M|2021-07-22|Jul 22, 2021|05/2021|0.5|--|442.5M|185M|2021-03-11|Mar 11, 2021|02/2021|--|--|230.3M|230.15M|2021-01-21|Jan 21, 2021|11/2020|0.5|--|207.9M|207M|2020-09-17|Sep 17, 2020|08/2020|--|--|209M|129.10M|2020-07-23|Jul 23, 2020|05/2020|0.43|30.20|259.5M|259M|2020-03-19|Mar 19, 2020|02/2020|--|--|139.8M|139.80M|2020-01-21|Jan 21, 2020|11/2019|0.22|--|257.0M|-- 2021-12-04 11:10:27|04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00BGLP8L22|10000|IMI PLC Stock Price Today IMI Live Ticker - Investing.com|4.55B|4550000000|1,749.00|545,280|54.51%|1,131-1,878|1,739-1,774|1,744|260311414|1.2|26.27|1.87B|1870000000|0.67|22.90|1.31%|Mar 04, 2022|2022-03-04||||||||||24|2021-11-04|Nov 04, 2021|09/2021|--|--|453M|--|2021-07-30|Jul 30, 2021|06/2021|0.31|34.84|907.0M|864.40M|2021-04-26|Apr 26, 2021|03/2021|--|--|421M|--|2021-02-26|Feb 26, 2021|12/2020|0.35|38.78|958.0M|918.40M|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-24|Jul 24, 2020|06/2020|0.27|20.06|867.0M|777.60M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.29|41.03|963.0M|983.30M 2021-12-04 11:10:31|04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Tobacco|United Kingdom|GB0004544929|32500|Imperial Stock Price Today IMB Live Ticker - Investing.com|14.62B|14620000000|1,559.00|1,362,605|7.59%|1,330-1,686|1,544.5-1,569|1,548|937665787|0.95|5.21|50.68B|50680000000|2.99|139.08|8.98%|May 16, 2022|2022-05-16||||||||||26|2021-11-16|Nov 16, 2021|09/2021|1.08|138.10|17.22B|4,665M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|1.91|106.50|15.57B|4,047M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|1.03|154.18|17.89B|4,638M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-19|May 19, 2020|03/2020|0.55|103.05|14.67B|5,889M|2020-02-05|Feb 05, 2020|12/2019|--|--|--|-- 2021-12-04 11:10:34|04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Distributors|United Kingdom|GB00B61TVQ02|15000|Inchcape Stock Price Today INCH Live Ticker - Investing.com|3.27B|3270000000|850.00|632,037|35.46%|617.5-940.5|835-859.5|855.5|384439624|1.51|45.00|7.75B|7750000000|0.19|13.30|1.57%|Mar 03, 2022|2022-03-03||||||||||26|2021-10-28|Oct 28, 2021|09/2021|--|--|1.9B|2.09B|2021-07-29|Jul 29, 2021|06/2021|0.06|-8.70|3.93B|1.99B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.9B|2.09B|2021-02-25|Feb 25, 2021|12/2020|-0.36|16.30|1.9B|2.19B|2020-11-05|Nov 05, 2020|09/2020|--|--|1.9B|1.89B|2020-07-30|Jul 30, 2020|06/2020|-0.48|--|3.02B|821M|2020-05-21|May 21, 2020|03/2020|--|--|2.1B|2,017M|2020-02-27|Feb 27, 2020|12/2019|0.51|31.90|4.65B|4,817M 2021-12-04 11:10:39|04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Communication Services|Media|United Kingdom|GB00BMJ6DW54|9750|Informa Stock Price Today INF Live Ticker - Investing.com|6.98B|6980000000|464.40|3,358,971|-17.01%|459.8-603.6|461.8-477.3|468.8|1501965153|1.56|-|1.54B|1540000000|-0.24|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||17|2021-07-29|Jul 29, 2021|06/2021|-0.06|1.10|688.9M|978.05M|2021-04-22|Apr 22, 2021|12/2020|-0.19|1.81|846.4M|769.00M|2020-09-21|Sep 21, 2020|06/2020|-0.57|1.43|814.4M|755.00M|2020-03-10|Mar 10, 2020|12/2019|0.03|25.95|1.48B|1,473M|2019-07-24|Jul 24, 2019|06/2019|0.15|21.97|1.41B|1,372M|2019-03-07|Mar 07, 2019|12/2018|0.09|23.00|1.41B|1,388M|2018-07-25|Jul 25, 2018|06/2018|0.1|23.55|957.1M|927.20M|2018-02-28|Feb 28, 2018|12/2017|0.13|23.71|842.2M|830.80M 2021-12-04 11:10:41|04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BD45SH49|557|IntegraFin Holdings PLC Stock Price Today IHPI Live Ticker - Investing.com|1.89B|1890000000|571.00|415,568|8.76%|470-610.5|568.5-579|573|331322014|0.8|39.44|116.73M|116730000|0.14|0.09|1.51%|Dec 15, 2021|2021-12-15||||||||||9|2021-05-20|May 20, 2021|03/2021|0.08|--|63.24M|--|2020-12-17|Dec 17, 2020|09/2020|0.07|--|53.50M|--|2020-05-21|May 21, 2020|03/2020|0.07|--|53.82M|--|2019-12-18|Dec 18, 2019|09/2019|0.07|--|51.55M|--|2019-05-17|May 17, 2019|03/2019|0.05|--|47.62M|--|2018-12-13|Dec 13, 2018|09/2018|0.06|--|46.60M|--|2018-05-18|May 18, 2018|03/2018|0.04|10.60|44.60M|--|2018-01-08|Jan 08, 2018|09/2017|0.05|--|41.50M|-- 2021-12-04 11:10:45|04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00BHJYC057|12832|Intercontinental Hotels Place Stock Price Today IHG Live Ticker - Investing.com|8.21B|8210000000|4,544.0|590,146|-6.87%|4,389-5,568|4,529-4,641|4,555|180695435|1.25|-|1.76B|1760000000|-0.01|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.2694|0.254|--|--|2021-08-10|Aug 10, 2021|06/2021|0.7177|0.5634|--|548.52M|2021-05-07|May 07, 2021|03/2021|0.1319|0.1116|--|--|2021-02-23|Feb 23, 2021|12/2020|1.8|0.97|--|537.40M|2020-08-11|Aug 11, 2020|06/2020|--|0.29|--|527.22M|2020-02-18|Feb 18, 2020|12/2019|--|0.12|--|1,073M|2019-08-06|Aug 06, 2019|06/2019|--|1.26|--|1,009M|2019-02-19|Feb 19, 2019|12/2018|--|0.60|--|944.78M 2021-12-04 11:10:47|04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BYT1DJ19|456|Intermediate Capital Stock Price Today ICP Live Ticker - Investing.com|6.18B|6180000000|2,161.00|481,066|26.23%|1,578-2,493|2,143-2,188|2,140|285896558|2.14|12.49|1.3B|1300000000|1.73|0.58|2.67%|Mar 02, 2022|2022-03-02||||||||||13|2021-11-16|Nov 16, 2021|09/2021|0.83|32.70|475.4M|175.80M|2021-06-08|Jun 08, 2021|03/2021|0.9|50.30|477.1M|178.60M|2020-11-17|Nov 17, 2020|09/2019|0.51|34.00|304.0M|--|2020-11-17|Nov 17, 2020|09/2020|0.67|45.00|352.1M|--|2020-06-04|Jun 04, 2020|03/2020|-0.12|2.90|109.6M|176.40M|2020-05-19|May 19, 2020|03/2019|0.2|41.40|205.6M|--|2018-11-15|Nov 15, 2018|09/2018|0.44|27.63|258.5M|--|2018-06-19|Jun 19, 2018|03/2018|0.56|29.20|314.9M|-- 2021-12-04 11:10:50|04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Professional Services|United Kingdom|GB0031638363|43769|Intertek Stock Price Today ITRK Live Ticker - Investing.com|8.79B|8790000000|5,460.0|280,584|-2.15%|4,724-6,306|5,396-5,540|5,460|161079857|0.77|33.15|2.73B|2730000000|1.65|105.80|1.94%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-25|Nov 25, 2021|09/2021|--|--|961.5M|956.5M|2021-07-30|Jul 30, 2021|06/2021|0.71|87.84|1.32B|1,351M|2021-05-26|May 26, 2021|03/2021|--|--|855.4M|--|2021-03-02|Mar 02, 2021|12/2020|0.94|83.44|489M|489M|2020-12-29|Dec 29, 2020|09/2020|--|--|941M|1B|2020-07-31|Jul 31, 2020|06/2020|0.81|55.07|1.33B|462.4M|2020-05-21|May 21, 2020|03/2020|--|--|881.6M|--|2020-03-03|Mar 03, 2020|12/2019|1.04|114.65|1.54B|1,504M 2021-12-04 11:10:54|04009|14048|/equities/intl-public-partnership|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B188SR50|13672|Intl Public Partnership Stock Price Today INPP Live Ticker - Investing.com|2.84B|2840000000|166.60|2,469,662|-3.7%|160.2-176.4|166.2-168.4|167.4|1706103581|0.33|51.48|84.93M|84930000|0.03|7.46|4.46%|Mar 23, 2022|2022-03-23||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.02|--|43.51M|--|2021-05-25|May 25, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|0.02|--|41.42M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|0.02|--|51.55M|--|2020-05-26|May 26, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|73.16M|-- 2021-12-04 11:10:56|04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B17BBQ50|7889|Investec Stock Price Today INVP Live Ticker - Investing.com|3.75B|3750000000|388.30|1,303,507|92.9%|178.89-394.5|377.1-392.1|379.5|966154532|1.88|9.80|2.97B|2970000000|0.4|0.18|4.76%|-|1970-01-01||||||||||17|2021-11-18|Nov 18, 2021|09/2021|0.24|--|1.52B|--|2021-05-21|May 21, 2021|03/2021|0.25|15.18|2.85B|880.62M|2020-11-19|Nov 19, 2020|09/2020|0.1|--|1.41B|--|2020-05-14|May 14, 2020|03/2020|0.14|--|3.70B|--|2019-11-21|Nov 21, 2019|09/2019|0.25|--|1.40B|--|2019-05-16|May 16, 2019|03/2019|0.23|--|2.27B|--|2018-11-15|Nov 15, 2018|09/2018|0.27|--|2.26B|--|2018-05-17|May 17, 2018|03/2018|0.24|--|2.23B|-- 2021-12-04 11:10:59|04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B128J450|101|IP Group Stock Price Today IPO Live Ticker - Investing.com|1.19B|1190000000|114.20|2,896,150|24.67%|89.4-156.2|114-117.6|115.8|1044381030|1.24|4.30|345.5M|345500000|0.27|0.98|0.85%|Mar 08, 2022|2022-03-08||||||||||16|2021-08-05|Aug 05, 2021|06/2021|0.1|--|145.5M|--|2021-03-10|Mar 10, 2021|12/2020|0.16|--|200.0M|--|2020-08-05|Aug 05, 2020|06/2020|0.01|1.60|34.20M|32.40M|2020-03-24|Mar 24, 2020|12/2019|-0.03|--|-14.40M|--|2019-09-10|Sep 10, 2019|06/2019|-0.04|--|-32.20M|--|2019-03-26|Mar 26, 2019|12/2018|-0.26|--|-40.70M|--|2018-07-25|Jul 25, 2018|06/2018|-0.02|--|4.50M|--|2018-03-29|Mar 29, 2018|12/2017|0.04|--|23.90M|-- 2021-12-04 11:11:02|04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB0033986497|6273|ITV PLC Stock Price Today ITV Live Ticker - Investing.com|4.42B|4420000000|110.45|9,751,547|5.34%|96.53-134.15|109.6-113.2|111.4|4003409822|1.93|12.18|3.11B|3110000000|0.09|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||27|2021-11-10|Nov 10, 2021|09/2021|--|--|969M|--|2021-07-28|Jul 28, 2021|06/2021|0.02|4.63|839M|1,416M|2021-05-05|May 05, 2021|03/2021|--|--|709M|--|2021-03-09|Mar 09, 2021|12/2020|0.07|5.82|1.09B|1,650M|2020-11-12|Nov 12, 2020|09/2020|--|--|637M|639.5M|2020-08-06|Aug 06, 2020|06/2020|--|2.47|524M|1,171M|2020-05-06|May 06, 2020|03/2020|--|--|694M|--|2020-03-05|Mar 05, 2020|12/2019|0.07|6.83|1.83B|1,772M 2021-12-04 11:11:05|04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management & Development|United Kingdom|JE00BYVQYS01|12000|Regus Stock Price Today IWG Live Ticker - Investing.com|2.79B|2790000000|277.10|1,714,487|-16.49%|269.5-387.6|277.1-287.5|282.7|1007368318|2.58|-|2.22B|2220000000|-0.58|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||27|2021-11-02|Nov 02, 2021|09/2021|--|--|550.8M|--|2021-08-10|Aug 10, 2021|06/2021|-0.17|--|1.07B|--|2021-04-27|Apr 27, 2021|03/2021|--|--|528.3M|--|2021-03-09|Mar 09, 2021|12/2020|-0.41|2.50|1.16B|1,355M|2020-11-03|Nov 03, 2020|09/2020|--|--|583.3M|--|2020-08-04|Aug 04, 2020|06/2020|-0.26|--|629M|--|2020-05-27|May 27, 2020|03/2020|--|--|692.6M|--|2020-03-03|Mar 03, 2020|12/2019|0.04|--|1.35B|-- 2021-12-04 11:11:07|04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB0001638955|42572|Wetherspoon Stock Price Today JDW Live Ticker - Investing.com|1B|1000000000|847.50|402,602|-26.5%|840.5-1,452.97|840.5-864.5|852.5|118383797|1.71|-|772.55M|772550000|-1.46|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||12|2021-10-04|Oct 04, 2021|07/2021|-0.97|-92.30|341.5M|--|2021-03-22|Mar 22, 2021|01/2021|-0.49|--|431.1M|--|2020-10-16|Oct 16, 2020|07/2020|-1.12|40.60|329.0M|394.40M|2020-03-13|Mar 13, 2020|01/2020|0.25|36.90|933.0M|931.10M|2019-09-16|Sep 16, 2019|07/2019|0.33|39.10|929.2M|929.50M|2019-03-15|Mar 15, 2019|01/2019|0.36|--|889.6M|--|2018-09-14|Sep 14, 2018|07/2018|0.24|--|863.4M|846.00M|2018-03-16|Mar 16, 2018|01/2018|0.39|--|830.4M|-- 2021-12-04 11:11:12|04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Food & Staples Retailing|United Kingdom|GB00B019KW72|117000|Sainsbury Stock Price Today SBRY Live Ticker - Investing.com|6.44B|6440000000|278.20|4,850,159|27.26%|208.5-342|276.3-280.5|278.8|2315485661|0.6|23.48|44.77B|44770000000|0.12|10.60|3.80%|Jan 12, 2022|2022-01-12||||||||||27|2021-11-04|Nov 04, 2021|09/2022|--|14.18|--|15,095M|2021-11-04|Nov 04, 2021|09/2021|0.17|9.74|15.72B|14,899M|2021-07-07|Jul 07, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2022|--|4.49|--|14,879M|2021-04-28|Apr 28, 2021|03/2021|-0.05|9.25|14.11B|14,334M|2021-01-07|Jan 07, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|-0.08|7.71|14.93B|15,064M|2020-07-01|Jul 01, 2020|06/2020|--|--|--|-- 2021-12-04 11:11:14|04016|28223|/equities/james-fisher-and-sons|FTSE350||GBP|Industrials|Transportation Infrastructure|United Kingdom|GB0003395000|2738|Fisher James& Sons Stock Price Today FSJ Live Ticker - Investing.com|160.23M|160230000|318.0|131,185|-66.63%|311.5-1,292|311.5-334.5|326.5|50386292|0.81|-|493.8M|493800000|-0.97|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|0.27|0.248|233.7M|263.27M|2021-04-29|Apr 29, 2021|03/2021|--|--|109.3M|--|2021-02-25|Feb 25, 2021|12/2020|-1.24|0.2424|260.1M|272.12M|2020-08-28|Aug 28, 2020|06/2020|0.1|0.47|258.1M|313.12M|2020-02-24|Feb 24, 2020|12/2019|0.39|0.61|330.2M|335.68M|2019-08-27|Aug 27, 2019|06/2019|0.34|0.39|286.9M|279.98M|2019-02-25|Feb 25, 2019|12/2018|0.54|0.53|301.0M|291.21M 2021-12-04 11:11:16|04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BM8Q5M07|61053|JD Sports Fashion Stock Price Today JD Live Ticker - Investing.com|11.17B|11170000000|216.60|6,945,382|32.07%|149.4-235.7|214.2-220|215.25|5158135745|1.77|5.23|7.51B|7510000000|0.41|0.01|0.13%|Apr 12, 2022|2022-04-12||||||||||14|2021-09-14|Sep 14, 2021|07/2021|0.22|-0.67|3.89B|2,327M|2021-04-13|Apr 13, 2021|01/2021|0.19|5.23|3.62B|3,569M|2020-09-08|Sep 08, 2020|07/2020|0.04|--|2.54B|2,316M|2020-07-07|Jul 07, 2020|01/2020|0.16|4.21|3.39B|3,147M|2019-09-10|Sep 10, 2019|07/2019|0.1|--|2.72B|1,650M|2019-04-16|Apr 16, 2019|01/2019|0.17|3.58|2.87B|2,744M|2018-09-11|Sep 11, 2018|07/2018|0.1|1.49|1.85B|1,212M|2018-04-17|Apr 17, 2018|01/2018|0.16|3.10|1.79B|1,732M 2021-12-04 11:11:19|04018|945668|/equities/john-laing-group-plc|FTSE350||GBP|Industrials|Construction & Engineering|United Kingdom|GB00BVC3CB83|156|John Laing Group Plc Stock Price Today JLG Live Ticker - Investing.com|2B|2000000000|402.60|2,488,050|23.19%|297.8-410|402.4-402.8|402.4|496374651|0.54|-|82M|82000000|-0.13|0.06|1.40%|Mar 02, 2022|2022-03-02||||||||||12|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.06|--|82.00M|--|2020-08-20|Aug 20, 2020|06/2020|-0.19|--|-57.00M|--|2020-03-03|Mar 03, 2020|12/2019|0.13|--|103.0M|--|2019-08-22|Aug 22, 2019|06/2019|0.07|--|76.00M|--|2019-03-06|Mar 06, 2019|12/2018|0.25|--|184.3M|--|2018-08-23|Aug 23, 2018|06/2018|0.38|--|213.1M|--|2018-03-05|Mar 05, 2018|12/2017|0.24|--|126.9M|-- 2021-12-04 11:11:21|04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Energy Equipment & Services|United Kingdom|GB00B5N0P849|38100|John Wood Stock Price Today WG Live Ticker - Investing.com|1.24B|1240000000|183.40|1,683,906|-41.69%|181.45-367.2|183.1-198.75|196|673611465|2.4|-|5.01B|5010000000|-0.25|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0625|0.0625|--|3,777M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|0.14|--|3,845M|2020-08-18|Aug 18, 2020|06/2020|--|0.05|--|4,222M|2020-03-17|Mar 17, 2020|12/2019|--|0.28|--|5,350M|2019-08-20|Aug 20, 2019|06/2019|--|0.18|--|5,311M|2019-03-19|Mar 19, 2019|12/2018|--|0.41|--|5,689M 2021-12-04 11:11:25|04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Chemicals|United Kingdom|GB00BZ4BQC70|13258|Johnson Matthey PLC Stock Price Today JMAT Live Ticker - Investing.com|3.94B|3940000000|2,043.0|704,055|-11.75%|1,959.5-3,363|2,031-2,067|2,039|192638760|1.29|25.79|24.26B|24260000000|0.79|72.00|3.53%|Mar 02, 2022|2022-03-02||||||||||22|2021-11-24|Nov 24, 2021|09/2021|-0.15|44.57|8.59B|1,752M|2021-07-21|Jul 21, 2021|06/2021|--|--|--|951M|2021-05-27|May 27, 2021|03/2021|0.94|109.53|8.69B|2,074M|2021-03-03|Mar 03, 2021|12/2020|--|--|1.1B|972M|2020-11-19|Nov 19, 2020|09/2020|0.12|100.13|6.98B|2,095M|2020-07-22|Jul 22, 2020|06/2020|--|--|888M|888M|2020-06-11|Jun 11, 2020|03/2020|0.41|123.17|7.76B|2,243M|2020-02-26|Feb 26, 2020|12/2019|--|--|1.01B|1.08B 2021-12-04 11:11:28|04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BKZGVH64|0|JP Morgan American Stock Price Today JAM Live Ticker - Investing.com|1.41B|1410000000|726.00|199,222|27.37%|565-758|720-733|719|193935354|0.93|3.87|381.83M|381830000|1.88|6.75|0.94%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|0.92|--|185.1M|--|2021-04-01|Apr 01, 2021|12/2020|0.96|--|196.7M|--|2020-08-13|Aug 13, 2020|06/2020|0.14|--|32.58M|--|2020-05-07|May 07, 2020|12/2019|0.26|--|57.20M|--|2019-08-14|Aug 14, 2019|06/2019|0.64|--|141.5M|--|2019-03-24|Mar 24, 2019|12/2018|-0.14|--|-27.49M|--|2018-08-08|Aug 08, 2018|06/2018|0.16|--|41.14M|--|2018-03-23|Mar 23, 2018|12/2017|0.26|--|66.13M|-- 2021-12-04 11:11:31|04022|6770|/equities/jp-morgan-emergin|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BMXWN182|0|JP Morgan EM Stock Price Today JMG Live Ticker - Investing.com|1.49B|1490000000|126.80|1,507,850|0.16%|123.61-152.9|126.6-128.2|127.4|1178828574|0.73|3.58|438.07M|438070000|0.35|0.01|1.06%|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|0.08|--|108.9M|--|2021-03-02|Mar 02, 2021|12/2020|0.27|--|329.2M|--|2020-10-06|Oct 06, 2020|06/2020|-0.18|--|-15.19M|--|2020-03-06|Mar 06, 2020|12/2019|0.43|--|59.53M|--|2019-10-02|Oct 02, 2019|06/2019|1.45|--|185.3M|--|2019-03-05|Mar 05, 2019|12/2018|-0.21|--|-18.86M|--|2018-10-12|Oct 12, 2018|06/2018|-0.27|--|-25.31M|--|2018-02-28|Feb 28, 2018|12/2017|1.01|--|131.6M|-- 2021-12-04 11:11:35|04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003450359|0|JP Morgan Indian Stock Price Today JII Live Ticker - Investing.com|633.31M|633310000|816.00|64,119|21.79%|658.18-865|816-821|819|77611378|1.03|2.80|239.52M|239520000|2.91|N/A|N/A|-|1970-01-01||||||||||11|2021-06-09|Jun 09, 2021|03/2021|1.49|--|125.4M|--|2020-12-23|Dec 23, 2020|09/2020|1.42|--|114.1M|--|2020-05-29|May 29, 2020|03/2020|-2.28|--|-218.8M|--|2019-12-23|Dec 23, 2019|09/2019|0.08|--|9.54M|--|2019-06-03|Jun 03, 2019|03/2019|0.76|--|80.08M|--|2018-12-25|Dec 25, 2018|09/2018|-0.33|--|-33.93M|--|2018-06-01|Jun 01, 2018|03/2018|-0.29|--|-29.97M|--|2017-12-15|Dec 15, 2017|09/2017|0.11|--|11.70M|-- 2021-12-04 11:11:38|04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||GBP|Financial|Misc. Financial Services|United Kingdom|GB0001740025|0|JP Morgan Japanese Stock Price Today JFJ Live Ticker - Investing.com|1.06B|1060000000|676.00|220,714|-6.89%|577-744.04|663-677|660|156609639|0.69|3.18|350.34M|350340000|2.12|0.05|0.75%|Dec 07, 2021|2021-12-07||||||||||16|2021-05-24|May 24, 2021|03/2021|0.02|--|7.95M|--|2020-12-14|Dec 14, 2020|09/2020|2.1|--|342.4M|--|2020-05-25|May 25, 2020|03/2020|-0.42|--|-63.08M|--|2019-11-11|Nov 11, 2019|09/2019|0.51|--|85.98M|--|2019-05-23|May 23, 2019|03/2019|-0.68|--|-105.2M|--|2018-11-19|Nov 19, 2018|09/2018|0.5|--|85.12M|--|2018-05-28|May 28, 2018|03/2018|0.62|--|103.4M|--|2017-11-20|Nov 20, 2017|09/2017|0.29|--|49.47M|-- 2021-12-04 11:11:41|04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B53P2009|590|Jupiter FM Stock Price Today JUP Live Ticker - Investing.com|1.27B|1270000000|233.80|1,146,295|-12.04%|231.8-310.8|233.4-241.6|237|543145115|1.56|10.51|566.5M|566500000|0.22|17.10|7.22%|Mar 01, 2022|2022-03-01||||||||||21|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.09|--|247.7M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|0.14|--|318.8M|46.10M|2020-12-16|Dec 16, 2020|09/2020|--|--|-953M|--|2020-07-29|Jul 29, 2020|06/2020|0.06|--|182.0M|--|2020-02-28|Feb 28, 2020|12/2019|0.12|--|209.0M|--|2019-07-30|Jul 30, 2019|06/2019|0.15|--|210.3M|-- 2021-12-04 11:11:44|04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BZ0D6727|1725|Kainos Group PLC Stock Price Today KNOS Live Ticker - Investing.com|2.22B|2220000000|1,793.00|224,315|46.25%|1,076-2,100|1,790-1,848|1,816|123616273|0.32|55.21|376.94M|376940000|0.32|22.20|1.22%|May 23, 2022|2022-05-23||||||||||12|2021-11-15|Nov 15, 2021|09/2021|0.16|--|142.3M|--|2021-05-24|May 24, 2021|03/2021|0.16|--|127.5M|--|2020-11-16|Nov 16, 2020|09/2020|0.16|8.46|107.2M|82.00M|2020-05-26|May 26, 2020|03/2020|0.07|8.94|91.89M|89.45M|2019-11-11|Nov 11, 2019|09/2019|0.08|--|86.89M|--|2019-05-28|May 28, 2019|03/2019|0.08|--|84.12M|--|2018-11-26|Nov 26, 2018|09/2018|0.06|--|67.18M|--|2018-05-29|May 29, 2018|03/2018|0.05|--|55.26M|-- 2021-12-04 11:11:46|04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB0033195214|79629|Kingfisher PLC Stock Price Today KGF Live Ticker - Investing.com|6.88B|6880000000|331.00|6,515,334|17.17%|259.5-389.67|325.3-331.5|322.9|2077148898|1.1|8.46|13.52B|13520000000|0.39|9.30|2.88%|Mar 23, 2022|2022-03-23||||||||||21|2021-11-19|Nov 19, 2021|10/2021|--|--|3.25B|2.97B|2021-09-21|Sep 21, 2021|07/2021|0.26|12.20|7.10B|3.36B|2021-05-20|May 20, 2021|04/2021|--|--|3.45B|3.13B|2021-03-22|Mar 22, 2021|01/2021|0.13|6.97|6.42B|2.95B|2020-11-19|Nov 19, 2020|10/2020|--|--|3.39B|3.3B|2020-09-22|Sep 22, 2020|07/2020|0.15|11.50|5.92B|3.74B|2020-06-17|Jun 17, 2020|01/2020|-0.08|11.19|2.56B|2.53B|2020-05-12|May 12, 2020|04/2020|--|--|2.16B|433.00M 2021-12-04 11:11:52|04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|BMG5361W1047|255|Lancashire Stock Price Today LRE Live Ticker - Investing.com|1.2B|1200000000|498.60|598,872|-32.02%|490-766|498.6-508.5|499|240811908|0.85|19.98|490.41M|490410000|0.25|10.78|2.13%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|--|--|--|282.00M|2021-07-28|Jul 28, 2021|06/2021|--|0.29|--|576.50M|2021-04-29|Apr 29, 2021|03/2021|--|--|355M|--|2021-02-10|Feb 10, 2021|12/2020|--|--|--|279.50M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|--|0.10|--|459.10M|2020-04-30|Apr 30, 2020|03/2020|--|1.12|--|--|2019-11-07|Nov 07, 2019|09/2019|--|0.11|--|148.40M 2021-12-04 11:11:54|04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BYW0PQ60|530|Land Securities Stock Price Today LAND Live Ticker - Investing.com|5.51B|5510000000|745.00|1,882,487|4.62%|600.09-766.2|739.6-747.6|741.8|740252854|1.5|-|946M|946000000|-0.38|30.50|4.11%|May 16, 2022|2022-05-16||||||||||21|2021-11-16|Nov 16, 2021|09/2021|0.37|18.78|315.0M|254.59M|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|-0.75|23.18|308.0M|311.61M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-10|Nov 10, 2020|09/2020|-1.13|31.03|327.0M|373.92M|2020-07-14|Jul 14, 2020|06/2020|--|--|--|--|2020-05-12|May 12, 2020|03/2020|-0.93|29.78|372.0M|371.31M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 11:11:57|04030|14058|/equities/law-debenture-corp|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0031429219|165|Law Debenture Stock Price Today LWDB Live Ticker - Investing.com|930.92M|930920000|760.00|156,718|20.83%|616-813|757-770|757|122489201|1.19|3.51|300.01M|300010000|2.17|28.25|3.73%|Feb 24, 2022|2022-02-24||||||||||16|2021-07-29|Jul 29, 2021|06/2021|0.93|--|134.4M|--|2021-02-22|Feb 22, 2021|12/2020|1.24|--|165.7M|--|2020-07-31|Jul 31, 2020|06/2020|-1.21|--|-124.9M|--|2020-02-27|Feb 27, 2020|12/2019|0.44|--|70.92M|--|2019-07-24|Jul 24, 2019|06/2019|0.66|--|95.85M|--|2019-02-27|Feb 27, 2019|12/2018|-0.67|--|-63.01M|--|2018-07-26|Jul 26, 2018|06/2018|0.17|--|35.81M|--|2018-03-09|Mar 09, 2018|12/2017|0.38|--|60.69M|-- 2021-12-04 11:12:00|04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB0005603997|10099|Legal & General Stock Price Today LGEN Live Ticker - Investing.com|16.97B|16970000000|285.90|11,435,162|8.46%|237.9-299.2|284.4-287.9|283.5|5935032761|1.65|8.51|46.91B|46910000000|0.34|17.82|6.29%|Mar 09, 2022|2022-03-09||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.17|15.01|3.42B|31,366M|2021-04-14|Apr 14, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.17|17.95|5.74B|22,964M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|0.04|14.65|4.45B|22,964M|2020-04-15|Apr 15, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|0.16|16.58|5.15B|-- 2021-12-04 11:12:03|04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0008706128|61576|Lloyds Stock Price Today LLOY Live Ticker - Investing.com|33B|33000000000|46.48|170,230,734|18.57%|32-51.58|46.33-47.71|46.92|71004448330|1.61|7.09|47.76B|47760000000|0.07|1.24|2.60%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-28|Oct 28, 2021|09/2021|0.02|0.0137|4.08B|3.88B|2021-07-29|Jul 29, 2021|06/2021|0.0281|0.0235|3.9B|3.88B|2021-04-28|Apr 28, 2021|03/2021|0.0051|0.0127|3.66B|3.7B|2021-02-24|Feb 24, 2021|12/2020|0.013|0.0141|3.59B|3.59B|2020-10-29|Oct 29, 2020|09/2020|0.008|0.0062|3.4B|3.62B|2020-07-30|Jul 30, 2020|06/2020|-0.0119|-0.01|3.46B|3.69B|2020-04-30|Apr 30, 2020|03/2020|0.0063|0.01|3.95B|4.15B|2020-02-20|Feb 20, 2020|12/2019|0.0153|0.01|4.37B|4.37B 2021-12-04 11:12:09|04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||GBP|Financial|Capital Markets|United Kingdom|GB00B0SWJX34|5554|London Stock Exchange Group PLC Stock Price Today LSEG Live Ticker - Investing.com|36.33B|36330000000|6,524.0|744,211|-24.77%|6,502-10,010|6,506-6,690|6,582|556872984|0.33|73.15|4.32B|4320000000|0.89|76.70|1.17%|Mar 04, 2022|2022-03-04||||||||||26|2021-10-22|Oct 22, 2021|09/2021|1.35|1.35|1.69B|1.7B|2021-08-06|Aug 06, 2021|06/2021|1.37|1.37|1.68B|1.68B|2021-04-28|Apr 28, 2021|03/2021|1.37|--|1.68B|1.8B|2021-03-05|Mar 05, 2021|12/2020|0.55|105.30|609M|525.5M|2020-10-23|Oct 23, 2020|09/2020|--|--|600M|593M|2020-07-31|Jul 31, 2020|06/2020|0.64|118.60|620M|515M|2020-04-21|Apr 21, 2020|03/2020|--|--|615M|602M|2020-02-28|Feb 28, 2020|12/2019|0.49|105.70|587M|547.5M 2021-12-04 11:12:11|04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B4WFW713|31|Londonmetric Property Stock Price Today LMPL Live Ticker - Investing.com|2.62B|2620000000|269.40|2,651,760|20.92%|204.8-280.8|269-275|272.8|971171733|0.68|5.76|185.9M|185900000|0.47|8.85|3.24%|May 25, 2022|2022-05-25||||||||||12|2021-11-18|Nov 18, 2021|09/2021|0.28|4.50|63.70M|--|2021-05-27|May 27, 2021|03/2021|0.19|4.80|61.50M|62.00M|2020-11-19|Nov 19, 2020|09/2020|0.09|4.60|60.70M|--|2020-06-10|Jun 10, 2020|03/2020|0.01|--|59.90M|--|2019-11-27|Nov 27, 2019|09/2019|-0.01|4.40|53.50M|--|2019-05-30|May 30, 2019|03/2019|0.06|--|43.52M|--|2018-11-28|Nov 28, 2018|09/2018|0.11|--|43.30M|--|2018-05-30|May 30, 2018|03/2018|0.15|--|42.27M|-- 2021-12-04 11:12:13|04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Diversified Financial Services|United Kingdom|GB00BKFB1C65|5961|M&G Plc Stock Price Today MNG Live Ticker - Investing.com|4.86B|4860000000|192.10|8,085,704|-2.73%|173.69-254.3|189.6-193.45|189.5|2531126175|-|82.02|21.98B|21980000000|0.02|18.33|9.67%|-|1970-01-01||||||||||6|2021-08-10|Aug 10, 2021|06/2021|-0.1|-2.40|1.96B|--|2021-03-09|Mar 09, 2021|12/2020|0.12|--|1.89B|--|2020-08-12|Aug 12, 2020|06/2020|0.32|9.60|3.06B|--|2020-03-10|Mar 10, 2020|12/2019|0.41|14.40|12.51B|504.00M|2019-10-11|Oct 11, 2019|06/2018|0.03|--|-5.83B|--|2019-10-11|Oct 11, 2019|06/2019|0.31|--|5.45B|--|| 2021-12-04 11:12:16|04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|JE00BJ1DLW90|1444|Man Stock Price Today EMG Live Ticker - Investing.com|2.88B|2880000000|210.80|3,776,268|64.56%|124-242.5|209.5-213.3|212.2|1368104631|1.28|12.38|947.27M|947270000|0.17|8.16|3.70%|Feb 25, 2022|2022-02-25||||||||||18|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|0.10|--|575.79M|2021-04-16|Apr 16, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|--|0.07|--|468.08M|2020-07-30|Jul 30, 2020|06/2020|--|0.06|--|427.28M|2020-02-28|Feb 28, 2020|12/2019|--|0.09|--|535.34M|2019-07-31|Jul 31, 2019|06/2019|--|0.07|--|516.73M|2019-03-01|Mar 01, 2019|12/2018|--|0.10|--|624.85M 2021-12-04 11:12:23|04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Multiline Retail|United Kingdom|GB0031274896|69577|Marks & Spencer Stock Price Today MKS Live Ticker - Investing.com|4.72B|4720000000|241.10|7,359,856|69.61%|121.3-249.99|237.8-242.1|238.7|1958109693|1.91|190.44|14.27B|14270000000|0.01|N/A|N/A|Jan 13, 2022|2022-01-13||||||||||25|2021-11-10|Nov 10, 2021|09/2021|0.08|-4.90|2.56B|2.56B|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|-0.07|7.01|1.96B|1.96B|2021-01-08|Jan 08, 2021|12/2020|--|--|2.77B|2.65B|2020-11-04|Nov 04, 2020|09/2020|-0.03|7.05|4.08B|2.16B|2020-09-02|Sep 02, 2020|06/2020|--|--|--|1.74B|2020-05-20|May 20, 2020|03/2020|-0.05|12.32|5.32B|2.36B|2020-01-17|Jan 17, 2020|12/2019|--|--|3.02B|3.03B 2021-12-04 11:12:29|04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|United Kingdom|GB00B012BV22|2500|Marshalls PLC Stock Price Today MSLH Live Ticker - Investing.com|1.38B|1380000000|692.50|207,596|-6.67%|609.78-857|690-702|697|198762781|0.88|29.41|557.12M|557120000|0.24|9.00|1.29%|Mar 09, 2022|2022-03-09||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.15|--|298.1M|--|2021-05-12|May 12, 2021|03/2021|--|--|191M|--|2021-03-11|Mar 11, 2021|12/2020|0.08|--|259.0M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|-0.07|--|210.5M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.14|--|261.7M|-- 2021-12-04 11:12:33|04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00B1JQDM80|13095|Marston'S Stock Price Today MARS Live Ticker - Investing.com|424.26M|424260000|67.05|2,146,720|-2.76%|59.35-105.5|67-69.4|68.4|632748518|1.95|-|917.2M|917200000|-0.2|N/A|N/A|May 17, 2022|2022-05-17||||||||||27|2021-11-30|Nov 30, 2021|09/2021|-0.06|--|346.6M|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|-0.15|--|55.10M|--|2021-01-08|Jan 08, 2021|12/2020|--|--|54M|--|2020-12-10|Dec 10, 2020|09/2020|-0.55|--|515.5M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-26|Jun 26, 2020|03/2020|-0.04|--|510.5M|--|2020-01-24|Jan 24, 2020|12/2019|--|--|--|-- 2021-12-04 11:12:35|04040|960684|/equities/mccarthy---stone-plc|FTSE350||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BYNVD082|2523|McCarthy & Stone PLC Stock Price Today MCS Live Ticker - Investing.com|644.24M|644240000|119.80|1,345,643|2.74%|118.2-124.22|119.8-120|120|537766920|0.78|-|-|-|-|1.90|2.55%|-|1970-01-01||||||||||10|2020-07-15|Jul 15, 2020|02/2020|--|15.00|--|--|2020-07-15|Jul 15, 2020|05/2020|-0.14|16.00|101.1M|--|2020-01-28|Jan 28, 2020|10/2019|0.06|--|444.5M|--|2019-04-10|Apr 10, 2019|02/2019|0.01|--|280.5M|--|2018-11-12|Nov 12, 2018|08/2018|0.07|--|432.0M|--|2018-04-11|Apr 11, 2018|02/2018|0.01|--|239.6M|--|2017-11-14|Nov 14, 2017|08/2017|0.11|--|422.7M|--|2017-04-05|Apr 05, 2017|02/2017|0.03|--|238.2M|-- 2021-12-04 11:12:39|04041|44416|/equities/al-noor-hosp|FTSE350/MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Providers & Services|United Kingdom|GB00B8HX8Z88|30470|Mediclinic International PLC Stock Price Today MDCM Live Ticker - Investing.com|2.15B|2150000000|291.60|632,420|1.39%|266.4-353.04|289-298.6|298.2|737243810|0.91|18.22|4.58B|4580000000|0.16|N/A|N/A|May 25, 2022|2022-05-25||||||||||23|2021-11-11|Nov 11, 2021|09/2021|0.09|0.44|1.58B|1,380M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|0.07|8.94|1.58B|1,546M|2020-11-12|Nov 12, 2020|09/2020|0.02|23.48|1.41B|1,457M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-02|Jun 02, 2020|03/2020|-0.58|10.27|1.57B|1,657M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-14|Nov 14, 2019|09/2019|0.15|10.56|1.52B|1,406M 2021-12-04 11:12:42|04042|6762|/equities/meggitt|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace & Defense|United Kingdom|GB0005758098|12599|Meggitt PLC Stock Price Today MGGT Live Ticker - Investing.com|5.76B|5760000000|739.80|3,454,311|62.95%|383.1-846|737.6-741.2|738.6|778889406|2.4|98.69|1.45B|1450000000|0.07|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|403.2M|--|2021-08-02|Aug 02, 2021|06/2021|0.04|5.46|680.0M|669.92M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|-0.4|8.18|1.68B|861.12M|2020-11-10|Nov 10, 2020|09/2020|--|--|384M|--|2020-09-08|Sep 08, 2020|06/2020|-0.44|7.68|916.8M|906.20M|2020-02-25|Feb 25, 2020|12/2019|0.21|22.34|1.21B|1,185M|2019-08-06|Aug 06, 2019|06/2019|0.07|14.73|1.07B|1,036M 2021-12-04 11:12:46|04043|6692|/equities/melrose|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Industrial Conglomerates|United Kingdom|GB00BNR5MZ78|49668|Melrose Stock Price Today MRON Live Ticker - Investing.com|6.31B|6310000000|144.20|7,216,497|-14.97%|139.87-192.16|142.8-148.3|145.7|4372429473|2.13|-|7.29B|7290000000|-0.03|1.58|1.08%|Mar 02, 2022|2022-03-02||||||||||16|2021-09-02|Sep 02, 2021|06/2021|-0.03|1.56|3.54B|3,702M|2021-03-01|Mar 01, 2021|12/2020|0.01|1.81|4.65B|4,802M|2020-09-03|Sep 03, 2020|06/2020|-0.12|-0.40|4.12B|4,393M|2020-03-05|Mar 05, 2020|12/2019|0.04|8.31|5.27B|6,166M|2019-09-05|Sep 05, 2019|06/2019|-0.03|6.61|5.70B|6,043M|2019-03-07|Mar 07, 2019|12/2018|-0.04|6.77|5.67B|6,006M|2018-08-29|Aug 29, 2018|06/2018|-0.09|4.12|2.94B|2,639M|2018-04-10|Apr 10, 2018|12/2017|-0.02|5.39|1.01B|1,039M 2021-12-04 11:12:49|04044|14060|/equities/mercantile-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BF4JDH58|7|Mercantile Stock Price Today MRCM Live Ticker - Investing.com|2.06B|2060000000|260.50|900,827|10.15%|215.5-294.5|260.5-265|261|791522893|1.18|2.46|860.7M|860700000|1.06|6.70|2.57%|-|1970-01-01||||||||||15|2021-10-15|Oct 15, 2021|07/2021|0.63|--|511.4M|--|2021-03-31|Mar 31, 2021|01/2021|0.43|--|349.3M|--|2020-10-23|Oct 23, 2020|07/2020|-0.61|--|-472.5M|--|2020-04-15|Apr 15, 2020|01/2020|0.38|--|307.1M|--|2019-10-09|Oct 09, 2019|07/2019|0.24|--|196.2M|--|2019-04-08|Apr 08, 2019|01/2019|-0.29|--|-218.0M|--|2018-10-16|Oct 16, 2018|07/2018|0.08|--|75.51M|--|2018-04-16|Apr 16, 2018|01/2018|0.18|--|159.1M|-- 2021-12-04 11:12:52|04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00BJ1F4N75|11600|Micro Focus Stock Price Today MCRO Live Ticker - Investing.com|1.18B|1180000000|352.20|893,615|-12.56%|340.5-596.2|352.2-361.2|353.1|335639048|3.15|-|2.25B|2250000000|-4.85|0.18|5.03%|Feb 08, 2022|2022-02-08||||||||||14|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-07-01|Jul 01, 2021|04/2021|--|0.77|--|1,363M|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2021-02-09|Feb 09, 2021|10/2020|--|0.85|--|1,504M|2020-07-07|Jul 07, 2020|04/2020|--|0.78|--|1,491M|2020-02-10|Feb 10, 2020|10/2019|--|1.25|--|1,706M|2019-07-09|Jul 09, 2019|04/2019|--|0.86|--|1,687M|2019-02-14|Feb 14, 2019|10/2018|--|0.86|--|1,981M 2021-12-04 11:12:57|04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00B1FP6H53|42551|Mitchells&Butlers Stock Price Today MAB Live Ticker - Investing.com|1.33B|1330000000|223.60|696,846|-0.25%|189.43-340|220.6-227.8|224.8|594520905|1.74|-|1.5B|1500000000|-0.17|N/A|N/A|May 16, 2022|2022-05-16||||||||||26|2021-11-25|Nov 25, 2021|09/2021|0.16|--|846.0M|--|2021-07-29|Jul 29, 2021|06/2021|-0.33|--|219.0M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|-0.01|--|436.0M|--|2020-09-02|Sep 02, 2020|06/2020|-0.25|--|1.04B|--|2020-07-02|Jul 02, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-20|Nov 20, 2019|09/2019|0.19|20.80|1.05B|1,052M 2021-12-04 11:12:59|04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Paper & Forest Products|United Kingdom|GB00B1CRLC47|26000|Mondi Stock Price Today MNDI Live Ticker - Investing.com|8.66B|8660000000|1,785.00|1,062,247|5.97%|1,675.5-2,088|1,773-1,806|1,799.5|484906272|1|17.43|5.84B|5840000000|1.02|52.71|2.93%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-05|Aug 05, 2021|06/2021|--|0.61|--|3,571M|2021-02-25|Feb 25, 2021|12/2020|--|0.47|--|3,239M|2020-08-06|Aug 06, 2020|06/2020|--|0.54|--|3,179M|2020-02-24|Feb 24, 2020|12/2019|--|0.74|--|3,641M|2019-08-01|Aug 01, 2019|06/2019|--|0.90|--|3,840M|2019-02-28|Feb 28, 2019|12/2018|--|0.97|--|3,766M|2018-08-03|Aug 03, 2018|06/2018|0.79|0.82|3.73B|3,775M|2018-03-02|Mar 02, 2018|12/2017|0.66|0.75|3.51B|3,612M 2021-12-04 11:13:02|04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Internet & Direct Marketing Retail|United Kingdom|GB00B1ZBKY84|783|Moneysupermarket.Com Stock Price Today MONY Live Ticker - Investing.com|1.09B|1090000000|203.80|1,590,088|-18.28%|198-311|202.6-206|202.8|536839876|0.59|19.29|324M|324000000|0.11|0.12|5.75%|Mar 01, 2022|2022-03-01||||||||||27|2021-10-19|Oct 19, 2021|09/2021|--|--|76.4M|88.4M|2021-07-22|Jul 22, 2021|06/2021|0.05|--|76.8M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|85.5M|--|2021-02-18|Feb 18, 2021|12/2020|0.05|--|76.6M|75.1M|2020-10-21|Oct 21, 2020|09/2020|--|--|85.1M|81.3M|2020-07-28|Jul 28, 2020|06/2020|0.08|--|67.2M|67.2M|2020-04-02|Apr 02, 2020|03/2020|--|--|107.3M|--|2020-02-20|Feb 20, 2020|12/2019|0.08|9.10|88.1M|188.00M 2021-12-04 11:13:04|04049|6859|/equities/monks-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0030517261|600|Monks Stock Price Today MNKS Live Ticker - Investing.com|3.19B|3190000000|1,348.00|313,571|4.33%|1,246-1,490|1,346-1,382|1,360|236453859|0.81|2.85|1.09B|1090000000|4.73|0.02|0.15%|-|1970-01-01||||||||||16|2021-06-18|Jun 18, 2021|04/2021|4.73|--|1.09B|--|2020-12-01|Dec 01, 2020|10/2020|2.32|--|526.6M|--|2020-06-17|Jun 17, 2020|04/2020|0.13|--|37.48M|--|2019-12-04|Dec 04, 2019|10/2019|0.13|--|38.18M|--|2019-10-12|Oct 12, 2019|04/2018|0.14|--|36.49M|--|2019-06-12|Jun 12, 2019|04/2019|0.99|--|223.0M|--|2018-12-05|Dec 05, 2018|10/2018|-0.08|--|-9.72M|--|2018-12-05|Dec 05, 2018|10/2017|0.89|--|197.8M|-- 2021-12-04 11:13:08|04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB0006027295|7466|Morgan Materials Stock Price Today MGAMM Live Ticker - Investing.com|1.02B|1020000000|357.00|377,436|18.6%|277-418.5|356.5-368|363.5|284528108|1.46|24.79|894.1M|894100000|0.14|6.70|1.84%|Mar 01, 2022|2022-03-01||||||||||24|2021-11-05|Nov 05, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.13|11.50|461.2M|472.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.01|6.40|432.9M|428.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|-0.1|--|477.8M|506.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|0.13|13.10|523.7M|521.00M 2021-12-04 11:13:12|04051|6573|/equities/william-morrison|STOXX600/FTSE350||GBP|Consumer Staples|Food & Staples Retailing|United Kingdom|GB0006043169|118000|William Morrison Stock Price Today MRW Live Ticker - Investing.com|6.9B|6900000000|286.00|19,403,437|60.36%|168.8-297|286-286|286.4|2413265874|0.61|-|17.92B|17920000000|-0.01|0.05|2.40%|Dec 29, 2021|2021-12-29||||||||||21|2021-09-09|Sep 09, 2021|07/2021|-0.02|5.77|9.05B|8,718M|2021-05-11|May 11, 2021|04/2021|--|--|--|--|2021-03-11|Mar 11, 2021|01/2021|0.01|10.95|8.86B|8,962M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-10|Sep 10, 2020|07/2020|0.03|6.44|8.73B|8,900M|2020-05-12|May 12, 2020|04/2020|--|--|--|--|2020-03-18|Mar 18, 2020|01/2020|0.08|6.92|8.71B|9,018M|2020-01-01|Jan 01, 2020|10/2019|--|--|--|-- 2021-12-04 11:13:14|04052|6934|/equities/murray-international-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0006111909|0|Murray International Stock Price Today MYI Live Ticker - Investing.com|1.4B|1400000000|1,112.00|198,005|-1.94%|1,056.54-1,240|1,106-1,114|1,100|126320577|1.03|4.90|310.05M|310050000|2.27|54.50|4.95%|-|1970-01-01||||||||||16|2021-09-14|Sep 14, 2021|06/2021|0.98|--|134.9M|--|2021-03-09|Mar 09, 2021|12/2020|1.29|--|175.2M|--|2020-08-14|Aug 14, 2020|06/2020|-1.29|--|-159.6M|--|2020-03-06|Mar 06, 2020|12/2019|0.19|--|33.30M|--|2019-08-15|Aug 15, 2019|06/2019|1.15|--|158.6M|--|2019-03-08|Mar 08, 2019|12/2018|0.01|--|11.16M|--|2018-08-16|Aug 16, 2018|06/2018|-0.93|--|-109.1M|--|2018-03-12|Mar 12, 2018|12/2017|0.58|--|83.19M|-- 2021-12-04 11:13:18|04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road & Rail|United Kingdom|GB0006215205|47971|National Express Stock Price Today NEX Live Ticker - Investing.com|1.38B|1380000000|224.40|1,534,838|-13.23%|207.08-337.8|224-227.8|223.6|613209040|1.93|-|1.92B|1920000000|-0.43|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||16|2021-07-29|Jul 29, 2021|06/2021|-0.04|--|992.4M|--|2021-03-18|Mar 18, 2021|12/2020|-0.39|--|924.4M|--|2020-08-13|Aug 13, 2020|06/2020|-0.17|--|1.03B|--|2020-02-27|Feb 27, 2020|12/2019|0.14|--|1.41B|--|2019-07-25|Jul 25, 2019|06/2019|0.13|--|1.33B|--|2019-02-28|Feb 28, 2019|12/2018|0.14|--|1.24B|--|2018-07-26|Jul 26, 2018|06/2018|0.12|--|1.21B|--|2018-03-01|Mar 01, 2018|12/2017|0.13|--|1.15B|1.16B 2021-12-04 11:13:20|04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Multi-Utilities|United Kingdom|GB00BDR05C01|23683|National Grid PLC Stock Price Today NG Live Ticker - Investing.com|36.26B|36260000000|1,002.40|6,667,682|16.83%|805.4-1,016.2|988.8-1,002.6|985.8|3617095294|0.26|25.25|21.25B|21250000000|0.4|49.37|5.01%|May 18, 2022|2022-05-18||||||||||13|2021-11-18|Nov 18, 2021|09/2021|0.1|15.70|--|6,363M|2021-05-20|May 20, 2021|03/2021|0.29|35.42|--|8,077M|2020-11-12|Nov 12, 2020|09/2020|0.17|17.15|--|6,707M|2020-06-18|Jun 18, 2020|03/2020|0.25|38.68|--|8,989M|2019-11-14|Nov 14, 2019|09/2019|0.11|18.00|--|6,802M|2019-05-16|May 16, 2019|03/2019|0.31|37.15|8.59B|8,695M|2018-11-08|Nov 08, 2018|09/2018|0.13|20.88|6.35B|5,331M|2018-05-17|May 17, 2018|03/2018|0.85|39.76|2.71B|8,384M 2021-12-04 11:13:24|04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Financial|Regional Banks|United Kingdom|GB00B7T77214|58900|Royal Bank Of Scotland Stock Price Today NWG Live Ticker - Investing.com|24.46B|24460000000|216.80|18,191,781|27.49%|145.4-235.07|215.5-221.3|217.3|11281987660|1.7|10.69|6.6B|6600000000|0.2|6.00|2.76%|Feb 18, 2022|2022-02-18||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.058|0.0436|2.77B|2.74B|2021-07-30|Jul 30, 2021|06/2021|0.106|0.0605|2.66B|2.69B|2021-04-29|Apr 29, 2021|03/2021|0.051|0.0312|2.66B|2.73B|2021-02-19|Feb 19, 2021|12/2020|-0.009|-0.001|2.54B|2.64B|2020-10-30|Oct 30, 2020|09/2020|0.005|-0.0105|2.42B|2.67B|2020-07-31|Jul 31, 2020|06/2020|-0.082|-0.02|2.68B|2.72B|2020-05-01|May 01, 2020|03/2020|0.024|0.03|3.16B|2.84B|2020-02-14|Feb 14, 2020|12/2019|0.116|0.07|4.23B|3.09B 2021-12-04 11:13:26|04056|32399|/equities/nb-global-floating-rate-inc|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00B3KX4Q34|0|NB Global Floating Rate Stock Price Today NBMI Live Ticker - Investing.com|237.69M|237690000|87.60|408,658|7.48%|80.5-91.4|87-88|88|271341217|0.68|3.23|14.65M|14650000|0.27|4.68|5.32%|Apr 18, 2022|2022-04-18||||||||||16|2021-09-13|Sep 13, 2021|06/2021|--|--|--|--|2021-06-21|Jun 21, 2021|12/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-04-06|Apr 06, 2020|12/2019|--|--|--|--|2019-08-14|Aug 14, 2019|06/2019|--|--|--|--|2019-04-08|Apr 08, 2019|12/2018|--|--|--|--|2018-08-20|Aug 20, 2018|06/2018|--|--|--|--|2018-04-16|Apr 16, 2018|12/2017|0.07|--|28.57M|-- 2021-12-04 11:13:29|04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BH3VJ782|1309|Network International Holdings PLC Stock Price Today NETW Live Ticker - Investing.com|1.52B|1520000000|270.90|781,114|-12.95%|243.84-459.9|262.8-281.3|278.5|561101690|-|92.12|231.96M|231960000|0.03|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 11:13:32|04058|40172|/equities/newriver-retail-ltd|FTSE350||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BD7XPJ64|169|Newriver Retail Stock Price Today NRRT Live Ticker - Investing.com|258.41M|258410000|84.20|1,030,491|-2.77%|70-109.2|84-85.4|84.8|306905476|1.63|-|110.5M|110500000|-0.24|4.10|4.83%|Jun 01, 2022|2022-06-01||||||||||12|2021-11-25|Nov 25, 2021|09/2021|-0.05|--|36.00M|--|2021-06-03|Jun 03, 2021|03/2021|-0.19|--|35.10M|--|2020-11-19|Nov 19, 2020|09/2020|-0.3|--|56.00M|--|2020-05-21|May 21, 2020|03/2020|-0.33|--|74.80M|--|2019-11-21|Nov 21, 2019|09/2019|-0.07|--|70.00M|--|2019-05-23|May 23, 2019|03/2019|-0.13|--|66.17M|--|2018-11-21|Nov 21, 2018|09/2018|0.01|--|59.23M|--|2018-05-24|May 24, 2018|03/2018|0.05|--|56.56M|-- 2021-12-04 11:13:36|04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Multiline Retail|United Kingdom|GB0032089863|25491|Next PLC Stock Price Today NXT Live Ticker - Investing.com|10.23B|10230000000|7,992.0|308,673|17.81%|6,374-8,484|7,944-8,040|7,998|127999052|1.43|17.61|4.36B|4360000000|4.54|N/A|N/A|-|1970-01-01||||||||||21|2021-11-03|Nov 03, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|2.24|37.38|2.12B|1,349M|2021-05-06|May 06, 2021|04/2021|--|--|--|--|2021-04-01|Apr 01, 2021|01/2021|2.3|209.12|2.24B|2,119M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-17|Sep 17, 2020|07/2020|-0.09|196.18|1.29B|2,043M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-19|Mar 19, 2020|01/2020|2.66|263.24|2.25B|2,278M 2021-12-04 11:13:38|04060|943190|/equities/nextenergy-sol|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BJ0JVY01|0|NextEnergy Solar Fund Ltd Stock Price Today NESF Live Ticker - Investing.com|587.65M|587650000|99.90|834,988|-6.81%|96.5-107.8|99.2-99.9|99.4|588234125|0.31|11.11|110.01M|110010000|0.09|7.13|7.17%|Jun 15, 2022|2022-06-15||||||||||12|2021-11-19|Nov 19, 2021|09/2021|0.06|--|53.44M|--|2021-06-28|Jun 28, 2021|03/2021|0.02|--|24.91M|--|2020-11-23|Nov 23, 2020|09/2020|0.04|--|31.66M|--|2020-06-30|Jun 30, 2020|03/2020|-0.09|--|-42.24M|--|2019-11-14|Nov 14, 2019|09/2019|0.03|--|27.71M|--|2019-06-18|Jun 18, 2019|03/2019|0.08|--|58.20M|--|2018-11-20|Nov 20, 2018|09/2018|0.03|--|21.95M|--|2018-06-13|Jun 13, 2018|03/2018|0.03|--|21.25M|-- 2021-12-04 11:13:40|04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Consumer Staples|Food & Staples Retailing|United Kingdom|GB00B3MBS747|18618|Ocado Stock Price Today OCDO Live Ticker - Investing.com|12.05B|12050000000|1,626.50|1,063,827|-27.03%|1,545.32-2,886|1,613.5-1,694.5|1,680|741032480|0.7|-|2.56B|2560000000|-0.2|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||25|2021-09-14|Sep 14, 2021|08/2021|--|--|--|518.00M|2021-07-06|Jul 06, 2021|05/2021|-0.11|--|1.32B|1,379M|2021-03-18|Mar 18, 2021|02/2021|--|--|--|--|2021-02-09|Feb 09, 2021|11/2020|-0.09|-0.13|1.25B|1,221M|2020-09-15|Sep 15, 2020|08/2020|--|--|--|460.40M|2020-07-14|Jul 14, 2020|05/2020|-0.08|-6.76|1.09B|1,103M|2020-03-19|Mar 19, 2020|02/2020|--|--|--|474.70M|2020-02-11|Feb 11, 2020|11/2019|-0.1|-3.00|874.3M|897.33M 2021-12-04 11:13:46|04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Thrifts & Mortgage Finance|United Kingdom|GB00BLDRH360|1727|OSB Group PLC Stock Price Today OSBO Live Ticker - Investing.com|2.3B|2300000000|513.00|773,161|25.8%|361.6-523|502-514|504|448514216|1.69|8.25|723.2M|723200000|0.62|19.40|3.85%|Apr 01, 2022|2022-04-01||||||||||12|2021-08-19|Aug 19, 2021|06/2021|0.35|29.00|363.6M|307.00M|2021-04-08|Apr 08, 2021|12/2020|0.27|51.10|359.6M|--|2020-08-27|Aug 27, 2020|06/2020|0.15|20.20|403.0M|265.10M|2020-03-19|Mar 19, 2020|12/2019|0.27|31.15|317.8M|235.60M|2019-08-21|Aug 21, 2019|06/2019|0.27|30.30|229.0M|156.00M|2019-03-14|Mar 14, 2019|12/2018|0.29|29.70|218.7M|146.20M|2018-08-23|Aug 23, 2018|06/2018|0.28|27.90|190.4M|132.80M|2018-03-29|Mar 29, 2018|12/2017|0.28|25.25|176.3M|122.13M 2021-12-04 11:13:49|04063|19709|/equities/oxford-instruments|FTSE350||GBP|Information Technology|Electronic Equipment, Instruments & Components|United Kingdom|GB0006650450|1619|Oxford Instruments PLC Stock Price Today OXIG Live Ticker - Investing.com|1.35B|1350000000|2,340.00|63,499|22.26%|1,700-2,730|2,335-2,350|2,340|57591168|1.08|32.20|488.6M|488600000|0.73|17.30|0.74%|Jun 06, 2022|2022-06-06||||||||||14|2021-11-09|Nov 09, 2021|09/2021|0.29|--|170.1M|--|2021-06-07|Jun 07, 2021|03/2021|0.44|43.10|178.2M|179.50M|2020-11-10|Nov 10, 2020|09/2020|0.28|29.80|140.3M|152.60M|2020-06-09|Jun 09, 2020|03/2020|0.31|27.50|151.1M|182.00M|2019-11-12|Nov 12, 2019|09/2019|0.25|31.40|166.3M|137.00M|2019-06-11|Jun 11, 2019|03/2019|0.34|34.00|186.6M|170.00M|2018-11-12|Nov 12, 2018|09/2018|0.15|--|147.0M|--|2018-06-12|Jun 12, 2018|03/2018|0.17|--|164.8M|-- 2021-12-04 11:13:52|04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Professional Services|United Kingdom|GB0030232317|7075|Michael Page Stock Price Today PAGE Live Ticker - Investing.com|2.06B|2060000000|653.00|521,340|45.63%|429.4-691|650.5-669|651.5|315955574|0.95|60.35|1.42B|1420000000|0.11|4.70|0.72%|Mar 01, 2022|2022-03-01||||||||||16|2021-08-09|Aug 09, 2021|06/2021|0.12|--|766.4M|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|--|649.8M|--|2020-08-05|Aug 05, 2020|06/2020|-0|--|655.0M|--|2020-03-04|Mar 04, 2020|12/2019|0.15|16.58|833.4M|811.56M|2019-08-07|Aug 07, 2019|06/2019|0.17|15.41|820.5M|767.91M|2019-03-06|Mar 06, 2019|12/2018|0.17|16.34|798.4M|776.12M|2018-08-08|Aug 08, 2018|06/2018|0.15|14.71|751.6M|737.44M|2018-03-07|Mar 07, 2018|12/2017|0.13|13.61|698.4M|688.43M 2021-12-04 11:13:56|04065|27761|/equities/pantheon-internat-participations|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BP37WF17|0|Pantheon Stock Price Today PANI Live Ticker - Investing.com|1.77B|1770000000|327.0|506,725|39.74%|232-338|320.6-328|321|539844470|0.93|0.58|327.22M|327220000|5.66|N/A|N/A|-|1970-01-01||||||||||17|2021-08-05|Aug 05, 2021|05/2021|3.09|--|182.0M|--|2021-02-22|Feb 22, 2021|12/2020|2.56|--|145.2M|--|2020-08-06|Aug 06, 2020|05/2020|0.84|--|56.91M|--|2020-02-27|Feb 27, 2020|11/2019|0.29|--|27.73M|--|2019-08-07|Aug 07, 2019|05/2019|0.96|--|62.87M|--|2019-02-27|Feb 27, 2019|11/2018|2.59|--|151.6M|--|2018-08-06|Aug 06, 2018|06/2018|1.48|--|104.3M|--|2018-03-12|Mar 12, 2018|12/2017|0.58|--|47.93M|-- 2021-12-04 11:13:59|04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Thrifts & Mortgage Finance|United Kingdom|GB00B2NGPM57|1400|Paragon Stock Price Today PAGPA Live Ticker - Investing.com|1.32B|1320000000|529.00|317,810|17.19%|429.14-578|525-539.5|529.5|250404464|1.69|11.33|495.1M|495100000|0.47|0.22|4.08%|Jan 28, 2022|2022-01-28||||||||||23|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-06-08|Jun 08, 2021|03/2021|0.28|--|245.8M|--|2021-01-29|Jan 29, 2021|12/2020|--|--|--|--|2020-12-03|Dec 03, 2020|09/2020|0.18|--|249.3M|--|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-06-10|Jun 10, 2020|03/2020|0.17|--|259.4M|--|2020-01-30|Jan 30, 2020|12/2019|--|--|--|--|2019-11-26|Nov 26, 2019|09/2019|0.26|24.80|275.5M|-- 2021-12-04 11:14:01|04067|6871|/equities/paypoint|FTSE350||GBP|Information Technology|IT Services|United Kingdom|GB00B02QND93|669|PayPoint plc Stock Price Today PAYP Live Ticker - Investing.com|417.38M|417380000|611.00|126,662|0.49%|560-742|607-641|631|68310745|1.61|19.12|197.95M|197950000|0.32|0.34|5.50%|Jan 20, 2022|2022-01-20||||||||||22|2021-11-25|Nov 25, 2021|09/2021|0.29|--|70.20M|--|2021-07-21|Jul 21, 2021|06/2021|--|--|28.1M|--|2021-05-27|May 27, 2021|03/2021|0.03|--|67.04M|--|2021-01-21|Jan 21, 2021|12/2020|--|--|24.5M|--|2020-11-26|Nov 26, 2020|09/2020|0.19|--|60.71M|--|2020-07-22|Jul 22, 2020|06/2020|--|--|26.8M|--|2020-06-05|Jun 05, 2020|03/2020|0.38|--|109.5M|--|2020-01-23|Jan 23, 2020|12/2019|--|--|32.7M|-- 2021-12-04 11:14:04|04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Media|United Kingdom|GB0006776081|20000|Pearson PLC Stock Price Today PSON Live Ticker - Investing.com|4.44B|4440000000|589.00|1,880,115|-12.95%|571-909|581.2-593|576.2|753360376|0.66|15.87|3.5B|3500000000|0.37|19.80|3.44%|Mar 07, 2022|2022-03-07||||||||||16|2021-07-30|Jul 30, 2021|06/2021|0.02|8.40|1.60B|1,577M|2021-03-08|Mar 08, 2021|12/2020|0.35|32.79|1.91B|1,913M|2020-07-24|Jul 24, 2020|06/2020|0.06|-5.89|1.49B|1,579M|2020-02-20|Feb 20, 2020|12/2019|0.28|43.28|2.04B|2,031M|2019-07-26|Jul 26, 2019|06/2019|0.06|11.26|1.83B|1,841M|2019-02-22|Feb 22, 2019|12/2018|0.51|61.80|2.26B|2,317M|2018-07-27|Jul 27, 2018|06/2018|0.24|6.05|1.87B|1,915M|2018-02-23|Feb 23, 2018|12/2017|0.51|39.49|2.47B|2,601M 2021-12-04 11:14:06|04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Water Utilities|United Kingdom|GB00BNNTLN49|0|Pennon Stock Price Today PNN Live Ticker - Investing.com|3.24B|3240000000|1,190.00|831,878|16.04%|880.36-1,335|1,185-1,208|1,189|272321573|0.29|96.80|1.01B|1010000000|0.12|0.34|2.87%|May 31, 2022|2022-05-31||||||||||13|2021-11-30|Nov 30, 2021|09/2021|-0.08|23.48|389.3M|309.81M|2021-06-03|Jun 03, 2021|03/2021|0.13|17.81|324.9M|288.32M|2020-11-24|Nov 24, 2020|09/2020|0.12|44.90|299.2M|727.49M|2020-06-04|Jun 04, 2020|03/2020|0.17|40.59|677.5M|692.08M|2019-11-26|Nov 26, 2019|09/2019|0.3|42.50|712.4M|755.23M|2019-05-30|May 30, 2019|03/2019|0.25|39.68|731.5M|709.92M|2018-11-27|Nov 27, 2018|09/2018|0.26|37.20|746.7M|--|2018-05-25|May 25, 2018|03/2018|0.26|33.75|669.1M|648.42M 2021-12-04 11:14:08|04070|1009358|/equities/pershing?cid=1009358|FTSE350||GBP|Financial|Capital Markets|Netherlands|GG00BPFJTF46|0|Pershing Square Holdings Ltd London Stock Price Today PSHP Live Ticker - Investing.com|5.82B|5820000000|2,930.00|159,204|17.91%|2,375-3,094.76|2,920-2,955|2,915|199120883|-|2.82|-|-|-|30.44|1.04%|-|1970-01-01||||||||||0|||||||| 2021-12-04 11:14:11|04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0006825383|5000|Persimmon PLC Stock Price Today PSN Live Ticker - Investing.com|8.95B|8950000000|2,806.0|647,698|-1.68%|2,432-3,272|2,796-2,846|2,787|318995653|1.52|11.35|3.98B|3980000000|2.47|1.80|3.92%|Mar 01, 2022|2022-03-01||||||||||24|2021-11-09|Nov 09, 2021|09/2021|--|16.00|--|--|2021-08-18|Aug 18, 2021|06/2021|1.22|15.00|1.84B|1,573M|2021-04-28|Apr 28, 2021|03/2021|--|14.00|--|--|2021-03-03|Mar 03, 2021|12/2020|1.25|17.00|2.14B|1,510M|2020-11-10|Nov 10, 2020|09/2020|--|16.00|--|--|2020-08-18|Aug 18, 2020|06/2020|0.74|74.00|1.19B|1,206M|2020-04-29|Apr 29, 2020|03/2020|--|14.00|--|--|2020-02-27|Feb 27, 2020|12/2019|1.37|131.00|1.90B|1,766M 2021-12-04 11:14:15|04072|19710|/equities/personal-assets-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0006827546|0|Personal Assets Stock Price Today PNL Live Ticker - Investing.com|1.75B|1750000000|49,700.0|5,132|9.23%|43,840.8-51,166|49,450-49,750|49,500|3514489|0.22|8.86|234.67M|234670000|56.07|560.00|1.13%|-|1970-01-01||||||||||13|2021-11-24|Nov 24, 2021|10/2021|26.87|--|95.85M|--|2021-06-08|Jun 08, 2021|04/2021|29.19|--|94.62M|--|2020-11-20|Nov 20, 2020|10/2020|13.72|--|44.20M|--|2020-07-17|Jul 17, 2020|04/2020|13.07|--|41.06M|--|2019-11-25|Nov 25, 2019|10/2019|11.88|--|34.89M|--|2019-06-06|Jun 06, 2019|04/2019|12.25|--|33.52M|--|2018-11-23|Nov 23, 2018|10/2018|9.86|--|26.61M|--|2018-06-08|Jun 08, 2018|04/2018|-10.23|--|-17.58M|-- 2021-12-04 11:14:21|04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Energy Equipment & Services|United Kingdom|GB00B0H2K534|10645|Petrofac Ltd Stock Price Today PFC Live Ticker - Investing.com|556.09M|556090000|108.80|3,615,675|-29.78%|87.14-195.45|107.6-111.1|109.4|511115624|1.41|-|2.7B|2700000000|-0.4|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-27|Oct 27, 2021|06/2021|0.1105|0.28|1.6B|1.69B|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-20|Apr 20, 2021|12/2020|--|0.30|--|1,857M|2020-08-11|Aug 11, 2020|06/2020|--|0.30|--|2,190M|2020-02-26|Feb 26, 2020|12/2019|--|0.37|--|2,686M|2019-08-28|Aug 28, 2019|06/2019|--|0.31|--|2,601M|2019-02-28|Feb 28, 2019|12/2018|--|0.39|--|3,127M 2021-12-04 11:14:24|04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BJ62K685|10004|Pets at Home Group PLC Stock Price Today PETSP Live Ticker - Investing.com|2.3B|2300000000|460.40|1,040,249|15.62%|365-524.5|459.8-470.8|464|500120482|-0.05|18.89|1.82B|1820000000|0.24|9.80|2.11%|Jan 26, 2022|2022-01-26||||||||||24|2021-11-23|Nov 23, 2021|09/2021|--|6.19|--|504.57M|2021-07-29|Jul 29, 2021|06/2021|--|--|377.8M|--|2021-05-27|May 27, 2021|03/2021|0.13|7.24|568.4M|492.77M|2021-01-21|Jan 21, 2021|12/2020|0.06|--|302M|--|2020-11-24|Nov 24, 2020|09/2020|--|6.67|--|538.28M|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-05-21|May 21, 2020|03/2020|0.08|8.22|512.5M|495.36M|2020-01-27|Jan 27, 2020|12/2019|0.05|--|255.9M|-- 2021-12-04 11:14:27|04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB00BGXQNP29|7653|Phoenix Stock Price Today PHNX Live Ticker - Investing.com|6.42B|6420000000|643.20|1,512,482|-13.17%|616.4-764.37|640-647.8|640.8|998577307|0.67|-|-|-|-0.44|48.20|7.52%|-|1970-01-01||||||||||16|2021-08-11|Aug 11, 2021|06/2021|-0.72|32.70|2.14B|--|2021-03-08|Mar 08, 2021|12/2020|0.29|--|2.29B|--|2020-08-06|Aug 06, 2020|06/2020|0.69|--|2.53B|--|2020-03-03|Mar 03, 2020|12/2019|0.18|--|2.32B|--|2019-08-07|Aug 07, 2019|06/2019|0.05|--|1.97B|--|2019-03-05|Mar 05, 2019|12/2018|0.61|--|-7.90B|--|2018-08-23|Aug 23, 2018|06/2018|-0.05|--|889.0M|--|2018-03-15|Mar 15, 2018|12/2017|0.16|--|3.14B|-- 2021-12-04 11:14:31|04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|IM00B7S9G985|7000|Playtech Stock Price Today PTEC Live Ticker - Investing.com|2.22B|2220000000|745.00|1,920,562|88.32%|347-775|742-750|744.5|298149221|1.91|8.54|830.69M|830690000|0.87|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|--|0.26|--|799.00M|2019-08-22|Aug 22, 2019|06/2019|--|0.25|--|763.00M|2019-02-21|Feb 21, 2019|12/2018|--|0.38|--|849.30M 2021-12-04 11:14:35|04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Diversified Financial Services|United Kingdom|IL0011284465|377|Plus500 Stock Price Today PLUSP Live Ticker - Investing.com|1.26B|1260000000|1,257.50|284,304|-20.66%|1,234-1,586.98|1,254.5-1,274.5|1,255.5|100334705|0.01|5.01|494.41M|494410000|2.51|82.56|6.58%|Feb 16, 2022|2022-02-16||||||||||22|2021-10-25|Oct 25, 2021|09/2021|--|0.51|211.4M|--|2021-08-17|Aug 17, 2021|06/2021|1.61|0.54|346.2M|143M|2021-04-13|Apr 13, 2021|03/2021|--|0.74|203.2M|--|2021-02-17|Feb 17, 2021|12/2020|--|--|91.9M|120M|2020-10-27|Oct 27, 2020|09/2020|--|--|216.4M|--|2020-08-11|Aug 11, 2020|06/2020|--|--|247.6M|247.6M|2020-04-07|Apr 07, 2020|03/2020|--|--|316.6M|--|2020-02-12|Feb 12, 2020|12/2019|0.90|--|96M|-- 2021-12-04 11:14:39|04078|14064|/equities/polar-capital-technology|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0004220025|0|Polar Capital Stock Price Today PCT Live Ticker - Investing.com|3.48B|3480000000|2,582.00|170,007|15.78%|2,015-2,760.93|2,572-2,632|2,608|134687775|0.6|3.32|1.09B|1090000000|7.77|N/A|N/A|-|1970-01-01||||||||||15|2021-07-15|Jul 15, 2021|04/2021|2.98|--|412.6M|--|2020-12-11|Dec 11, 2020|10/2020|4.79|--|679.7M|--|2020-07-14|Jul 14, 2020|04/2020|2.4|--|334.3M|--|2019-12-09|Dec 09, 2019|10/2019|0.29|--|49.16M|--|2019-07-15|Jul 15, 2019|04/2019|1.89|--|266.8M|--|2018-12-12|Dec 12, 2018|10/2018|0.98|--|142.9M|--|2018-07-17|Jul 17, 2018|04/2018|0.31|--|57.33M|--|2017-12-12|Dec 12, 2017|10/2017|1.83|--|254.8M|-- 2021-12-04 11:14:43|04079|14618|/equities/polymetal|STOXX600/FTSE350||GBP|Materials|Metals & Mining|United Kingdom|JE00B6T5S470|13062|Polymetal Stock Price Today POLYP Live Ticker - Investing.com|6.42B|6420000000|1,355.00|1,634,928|-17.88%|1,222-1,857|1,345-1,362.5|1,360|473616858|-0.22|7.65|2.27B|2270000000|1.77|97.82|7.19%|Mar 01, 2022|2022-03-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|--|--|819M|744.26M|2021-09-09|Sep 09, 2021|06/2021|--|1.34|681M|681M|2021-04-22|Apr 22, 2021|03/2021|--|--|593M|593M|2021-03-03|Mar 03, 2021|12/2020|--|1.62|846M|846M|2021-03-03|Mar 03, 2021|12/2021|--|1.17|--|1,720M|2020-10-22|Oct 22, 2020|09/2020|--|--|884M|463.00M|2020-08-26|Aug 26, 2020|06/2020|--|0.89|--|1,159M|2020-03-09|Mar 09, 2020|12/2019|--|0.87|--|643.00M 2021-12-04 11:14:45|04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GG00B1Z5FH87|4700|PPHE Hotel Group Ltd Stock Price Today PPH Live Ticker - Investing.com|591.3M|591300000|1,390.00|11,754|5.7%|1,175-1,800|1,390-1,392|1,352|42539340|1.67|-|39.93M|39930000|-1.92|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|76.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|20.4M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|-1.2|--|39.93M|--|2020-11-02|Nov 02, 2020|09/2020|--|--|--|31.00M|2020-09-03|Sep 03, 2020|06/2020|-0.73|--|10.4M|--|2020-04-15|Apr 15, 2020|03/2020|--|--|51.4M|51.40M|2020-02-27|Feb 27, 2020|12/2019|0.64|--|202.4M|-- 2021-12-04 11:14:47|04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BYRJ5J14|50|Primary Stock Price Today PHP Live Ticker - Investing.com|1.99B|1990000000|149.00|3,625,657|4.2%|138.2-170.2|149-150.3|149.4|1332888185|0.04|14.16|142.7M|142700000|0.11|6.20|4.15%|Feb 09, 2022|2022-02-09||||||||||16|2021-07-28|Jul 28, 2021|06/2021|0.05|--|71.70M|--|2021-02-18|Feb 18, 2021|12/2020|0.05|--|71.00M|--|2020-07-29|Jul 29, 2020|06/2020|0.03|--|68.00M|--|2020-02-12|Feb 12, 2020|12/2019|0.03|--|64.90M|--|2019-07-25|Jul 25, 2019|06/2019|-0.11|2.90|56.40M|--|2019-01-31|Jan 31, 2019|12/2018|0.04|--|40.70M|--|2018-07-25|Jul 25, 2018|06/2018|0.05|--|38.90M|--|2018-02-14|Feb 14, 2018|12/2017|0.07|--|37.20M|-- 2021-12-04 11:14:50|04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Consumer Finance|United Kingdom|GB00B1Z4ST84|4232|Provident Financial PLC Stock Price Today PFG Live Ticker - Investing.com|877.73M|877730000|350.00|423,405|11.68%|175.09-383.8|345.8-358.8|354.2|250781069|1.37|-|678.9M|678900000|-0.43|N/A|N/A|May 09, 2022|2022-05-09||||||||||17|2021-08-11|Aug 11, 2021|06/2021|-0.2|--|316.7M|--|2021-05-10|May 10, 2021|12/2020|-0.24|65.40|362.2M|--|2020-08-26|Aug 26, 2020|06/2020|-0.09|-19.40|445.6M|434.30M|2020-03-11|Mar 11, 2020|12/2019|0.25|26.00|474.4M|556.90M|2019-07-30|Jul 30, 2019|06/2019|0.08|22.70|523.9M|571.05M|2019-03-13|Mar 13, 2019|12/2018|0.15|--|551.9M|--|2018-07-31|Jul 31, 2018|06/2018|0.1|--|572.5M|547.3M|2018-02-27|Feb 27, 2018|12/2017|-0.97|-3.03|576.9M|614.04M 2021-12-04 11:14:52|04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Insurance|United Kingdom|GB0007099541|16226|Prudential PLC Stock Price Today PRU Live Ticker - Investing.com|35.01B|35010000000|1,281.00|5,628,368|5.61%|1,158-1,598.5|1,274.5-1,300|1,270.5|2732941817|1.61|13.34|55.69B|55690000000|0.96|11.60|0.91%|Mar 01, 2022|2022-03-01||||||||||21|2021-08-11|Aug 11, 2021|06/2021|--|68.29|--|26,934M|2021-03-03|Mar 03, 2021|12/2020|--|65.15|--|--|2020-08-11|Aug 11, 2020|06/2020|--|61.64|--|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.75|79.00|44.18B|35,946M|2019-11-19|Nov 19, 2019|09/2019|--|0.69|--|--|2019-08-14|Aug 14, 2019|06/2019|0.35|0.78|15.97B|3,531M|2019-04-18|Apr 18, 2019|03/2019|--|0.79|--|-- 2021-12-04 11:14:56|04084|954891|/equities/puretech-health-plc|FTSE350||GBP|Healthcare|Life Sciences Tools & Services|United Kingdom|GB00BY2Z0H74|250|PureTech Health PLC Stock Price Today PRTC Live Ticker - Investing.com|804.39M|804390000|279.50|147,172|-8.36%|276.76-447.66|277-285.5|287|287796585|1.01|-|8.13M|8130000|-0.51|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||11|2021-08-24|Aug 24, 2021|06/2021|--|-0.15|--|5.00M|2021-04-15|Apr 15, 2021|12/2020|--|-0.20|--|14.00M|2020-08-27|Aug 27, 2020|06/2020|--|-0.10|--|10.00M|2020-04-09|Apr 09, 2020|12/2019|--|-0.20|--|37.00M|2019-04-24|Apr 24, 2019|12/2018|--|-0.20|--|13.00M|2018-08-28|Aug 28, 2018|06/2018|--|-0.20|--|1.00M|2018-04-12|Apr 12, 2018|12/2017|0.31|--|1.87M|1.00M|2017-09-05|Sep 05, 2017|06/2017|-0.18|-0.10|665.0K|1.00M 2021-12-04 11:15:02|04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Personal Products|United Kingdom|GB00B19Z1432|2943|PZ Cussons PLC Stock Price Today PZC Live Ticker - Investing.com|833.52M|833520000|199.20|569,866|-14.14%|190-279.5|193.8-199.8|198|418433811|0.22|23.81|603.3M|603300000|0.08|6.09|3.08%|Feb 01, 2022|2022-02-01||||||||||18|2021-09-22|Sep 22, 2021|08/2021|--|--|131.4M|--|2021-09-22|Sep 22, 2021|05/2021|0.02|--|290.4M|--|2021-04-26|Apr 26, 2021|02/2021|--|--|145.3M|--|2021-01-26|Jan 26, 2021|11/2020|0.07|--|312.9M|--|2020-09-23|Sep 23, 2020|08/2020|--|--|--|--|2020-09-23|Sep 23, 2020|05/2020|-0.01|--|293.9M|--|2020-04-16|Apr 16, 2020|02/2020|--|--|--|--|2020-01-28|Jan 28, 2020|11/2019|0.07|--|293.3M|-- 2021-12-04 11:15:04|04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace & Defense|United Kingdom|GB00B0WMWD03|0|Qinetiq Stock Price Today QQ Live Ticker - Investing.com|1.45B|1450000000|253.40|1,148,042|-18.15%|252.6-364.4|252.6-258.6|257|573736289|0.88|19.77|1.88B|1880000000|0.13|7.00|2.72%|May 18, 2022|2022-05-18||||||||||12|2021-11-11|Nov 11, 2021|09/2021|0.04|8.62|600.1M|483.91M|2021-05-20|May 20, 2021|03/2021|0.09|11.63|675.0M|661.67M|2020-11-12|Nov 12, 2020|09/2020|0.13|8.62|603.2M|440.84M|2020-05-21|May 21, 2020|03/2020|0.08|10.28|586.4M|503.25M|2019-11-14|Nov 14, 2019|09/2019|0.11|8.18|486.5M|408.04M|2019-05-23|May 23, 2019|03/2019|0.11|9.89|490.8M|452.82M|2018-11-15|Nov 15, 2018|09/2018|0.09|7.44|420.3M|378.68M|2018-06-13|Jun 13, 2018|03/2018|0.13|8.36|440.5M|430.73M 2021-12-04 11:15:08|04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BDCXV269|4176|Quilter PLC Stock Price Today QLT Live Ticker - Investing.com|2.24B|2240000000|140.70|3,528,352|-7.71%|136.4-169.75|140-142.15|140.6|1592699993|1.36|78.82|8.66B|8660000000|0.02|5.30|3.77%|Mar 08, 2022|2022-03-08||||||||||13|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|4.40|2.84B|366.00M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.03|3.70|280M|280M|2020-10-21|Oct 21, 2020|09/2020|--|--|2.7B|--|2020-08-11|Aug 11, 2020|06/2020|0.02|4.69|-1.11B|390.54M|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.01|5.50|2.31B|413.19M 2021-12-04 11:15:11|04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00B1L5QH97|4138|Rank Group PLC Stock Price Today RNK Live Ticker - Investing.com|645.5M|645500000|137.80|257,056|-10.29%|120-216.5|136-141.8|139.4|468429541|2.28|-|329.6M|329600000|-0.22|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||12|2021-08-19|Aug 19, 2021|06/2021|-0.1|-19.60|152.0M|--|2021-01-28|Jan 28, 2021|12/2020|-0.12|17.30|177.6M|--|2020-09-10|Sep 10, 2020|06/2020|-0.08|17.40|240.7M|--|2020-01-30|Jan 30, 2020|12/2019|0.1|16.30|397.4M|--|2019-08-22|Aug 22, 2019|06/2019|0.07|16.60|695.1M|--|2019-01-31|Jan 31, 2019|12/2018|0.05|18.80|348.2M|381.20M|2018-08-16|Aug 16, 2018|06/2018|0.03|16.70|336.8M|391.30M|2018-02-01|Feb 01, 2018|12/2017|0.06|17.00|354.2M|378.50M 2021-12-04 11:15:13|04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB0002148343|1600|Rathbone Brothers PLC Stock Price Today RAT Live Ticker - Investing.com|1.12B|1120000000|1,920.0|54,065|20.6%|1,434-2,085|1,900-1,920|1,912|58230558|0.63|24.03|430.91M|430910000|0.8|0.74|3.85%|Feb 24, 2022|2022-02-24||||||||||26|2021-10-14|Oct 14, 2021|09/2021|--|--|106.4M|--|2021-07-28|Jul 28, 2021|06/2021|0.67|--|229.3M|--|2021-05-06|May 06, 2021|03/2021|--|55.80|107.3M|--|2021-03-04|Mar 04, 2021|12/2020|0.13|--|201.6M|--|2020-10-15|Oct 15, 2020|09/2020|--|--|87M|--|2020-07-29|Jul 29, 2020|06/2020|0.35|64.10|195.5M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.24|--|193.7M|-- 2021-12-04 11:15:17|04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Consumer Staples|Household Products|United Kingdom|GB00B24CGK77|43500|Reckitt Stock Price Today RKT Live Ticker - Investing.com|44.18B|44180000000|6,185.0|1,239,113|-1.86%|5,367-6,844|6,144-6,247|6,160|714365836|0.27|-|13.68B|13680000000|-2.3|174.60|2.85%|Feb 17, 2022|2022-02-17||||||||||29|2021-10-26|Oct 26, 2021|09/2021|--|--|3.28B|3.24B|2021-07-27|Jul 27, 2021|06/2021|-2.46|148.46|3.09B|3.28B|2021-04-28|Apr 28, 2021|03/2021|--|--|3.51B|3.46B|2021-02-24|Feb 24, 2021|12/2020|0.15|162.30|3.57B|3.56B|2020-10-20|Oct 20, 2020|09/2020|--|--|3.51B|3.17B|2020-07-28|Jul 28, 2020|06/2020|1.44|159.47|3.37B|3.12B|2020-04-21|Apr 21, 2020|03/2020|--|--|3.54B|3.07B|2020-02-27|Feb 27, 2020|12/2019|-5.31|201.40|3.32B|3.29B 2021-12-04 11:15:20|04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BG11K365|2161|Redrow PLC Stock Price Today RDW Live Ticker - Investing.com|2.31B|2310000000|671.80|706,547|19.33%|492.4-743.6|666.2-678.8|663.6|343349058|2.07|9.12|1.94B|1940000000|0.74|24.50|3.69%|Feb 09, 2022|2022-02-09||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.17|0.17|898.0M|822.28M|2021-06-02|Jun 02, 2021|03/2021|0.16|0.16|--|--|2021-02-10|Feb 10, 2021|12/2020|0.15|37.00|1.04B|957.37M|2020-12-02|Dec 02, 2020|09/2020|0.14|14.00|--|--|2020-09-16|Sep 16, 2020|06/2020|0.17|0.17|469.0M|1,094M|2020-06-03|Jun 03, 2020|03/2020|0.16|0.16|--|--|2020-02-05|Feb 05, 2020|12/2019|0.15|0.15|870.0M|-- 2021-12-04 11:15:23|04092|50681|/equities/riverstone|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BBHXCL35|0|Riverstone Energy Ltd Stock Price Today RSER Live Ticker - Investing.com|255.38M|255380000|463.00|175,001|73.41%|253-502|461-469|468|55158589|2.3|1.65|180.09M|180090000|2.8|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 11:15:25|04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Professional Services|United Kingdom|GB00B2B0DG97|33000|Reed Stock Price Today REL Live Ticker - Investing.com|45.21B|45210000000|2,344.00|2,532,991|33.49%|1,682.5-2,382.27|2,334-2,375|2,344|1928545648|0.77|33.89|7B|7000000000|0.69|47.70|2.03%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.34|40.30|3.39B|3,430M|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|0.35|34.29|3.61B|3,652M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.28|39.27|3.50B|3,364M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|0.37|47.28|3.99B|4,080M 2021-12-04 11:15:29|04094|50659|/equities/renewables|FTSE350||GBP|Utilities|Independent Power and Renewable Electricity Producers|United Kingdom|GG00BBHX2H91|0|The Renewables Infrastructure Group Ltd Stock Price Today TRIG Live Ticker - Investing.com|3B|3000000000|132.40|3,465,549|3.65%|118.8-137.8|132-137.8|133.2|2265886562|0.03|20.18|82.88M|82880000|0.07|6.75|5.07%|Feb 15, 2022|2022-02-15||||||||||12|2021-08-06|Aug 06, 2021|06/2021|0.02|--|10.54M|--|2021-02-15|Feb 15, 2021|12/2020|0.05|--|72.34M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|46.83M|--|2020-02-17|Feb 17, 2020|12/2019|0.03|--|16.62M|--|2019-08-06|Aug 06, 2019|06/2019|0.09|--|129.0M|--|2019-02-19|Feb 19, 2019|12/2018|0.07|--|77.53M|--|2018-08-08|Aug 08, 2018|06/2018|0.05|--|47.42M|--|2018-02-19|Feb 19, 2018|12/2017|0.06|--|59.78M|-- 2021-12-04 11:15:32|04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Electronic Equipment, Instruments & Components|United Kingdom|GB0007323586|4664|Renishaw PLC Stock Price Today RSW Live Ticker - Investing.com|3.26B|3260000000|4,474.0|54,165|-20.81%|4,316-7,025|4,458-4,650|4,586|72775969|0.7|29.21|565.56M|565560000|1.53|66.00|1.44%|Jan 27, 2022|2022-01-27||||||||||23|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-10-21|Oct 21, 2021|06/2021|0.81|86.30|310.4M|302.97M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-02-04|Feb 04, 2021|12/2020|0.72|38.33|255.1M|256.23M|2020-10-22|Oct 22, 2020|09/2020|--|--|116.9M|--|2020-08-13|Aug 13, 2020|06/2020|-0.1|40.70|120.2M|120.2M|2020-05-12|May 12, 2020|03/2020|--|--|130.5M|136.7M|2020-01-30|Jan 30, 2020|12/2019|0.1|72.79|259.4M|131.2M 2021-12-04 11:15:34|04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB00B082RF11|44500|Rentokil Stock Price Today RTO Live Ticker - Investing.com|11.31B|11310000000|610.60|2,550,497|22.32%|457.8-639.6|608.2-619|611.6|1851632965|0.67|44.04|3B|3000000000|0.14|7.50|1.22%|Mar 03, 2022|2022-03-03||||||||||27|2021-10-22|Oct 22, 2021|09/2021|--|--|761.9M|--|2021-07-29|Jul 29, 2021|06/2021|0.06|6.38|1.46B|1,356M|2021-04-22|Apr 22, 2021|03/2021|--|--|711.3M|--|2021-03-04|Mar 04, 2021|12/2020|0.07|7.95|786.2M|1,514M|2020-10-22|Oct 22, 2020|09/2020|--|--|764.7M|715.00M|2020-07-30|Jul 30, 2020|06/2020|0.03|3.93|1.29B|1,268M|2020-04-16|Apr 16, 2020|03/2020|--|--|630.5M|639M|2020-02-27|Feb 27, 2020|12/2019|0.11|8.66|1.42B|1,425M 2021-12-04 11:15:38|04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00B0YG1K06|14000|Restaurant Group Stock Price Today RTN Live Ticker - Investing.com|641.05M|641050000|83.80|2,802,339|14.9%|52.56-140|81.1-87|83.3|764979645|3.25|12.51|449.4M|449400000|0.07|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|-0.047|--|216.8M|--|2021-03-10|Mar 10, 2021|12/2020|0.15|16.73|232.6M|--|2020-10-06|Oct 06, 2020|06/2020|-0.39|--|227.2M|--|2020-03-13|Mar 13, 2020|12/2019|0.08|7.32|557.2M|548.85M|2019-09-03|Sep 03, 2019|06/2019|-0.16|4.30|515.9M|517.75M|2019-03-15|Mar 15, 2019|12/2018|-0|14.74|360.0M|369.55M|2018-08-31|Aug 31, 2018|06/2018|0.04|--|326.1M|-- 2021-12-04 11:15:43|04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|Austria|NL0012650360|12000|RHI Magnesita NV London Stock Price Today RHIM Live Ticker - Investing.com|1.48B|1480000000|3,054.0|63,206|-8.07%|2,872-4,762|3,052-3,100|3,050|46999019|1.51|23.93|1.96B|1960000000|1.28|127.81|4.19%|Mar 01, 2022|2022-03-01||||||||||21|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-08|Mar 08, 2021|12/2020|--|--|--|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|--|--|--|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-04-01|Apr 01, 2020|12/2019|--|--|--|-- 2021-12-04 11:15:46|04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Communication Services|Interactive Media & Services|United Kingdom|GB00BGDT3G23|560|Rightmove Stock Price Today RMV Live Ticker - Investing.com|6.25B|6250000000|738.00|1,636,726|16.77%|551.8-772.2|732.8-751|744.8|846361852|0.71|41.82|260.79M|260790000|0.18|7.50|1.01%|Feb 25, 2022|2022-02-25||||||||||16|2021-07-30|Jul 30, 2021|06/2021|0.11|4.11|149.9M|80.37M|2021-02-26|Feb 26, 2021|12/2020|0.07|6.96|110.9M|110.50M|2020-08-07|Aug 07, 2020|06/2020|0.06|5.98|94.82M|94.30M|2020-02-28|Feb 28, 2020|12/2019|0.1|9.70|145.4M|143.73M|2019-07-26|Jul 26, 2019|06/2019|0.1|9.74|143.9M|141.46M|2019-03-01|Mar 01, 2019|12/2018|0.09|8.64|136.7M|132.48M|2018-07-27|Jul 27, 2018|06/2018|0.87|8.90|131.1M|130.96M|2018-02-23|Feb 23, 2018|12/2017|0.79|8.08|123.7M|123.20M 2021-12-04 11:15:50|04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||GBP|Materials|Metals & Mining|United Kingdom|GB0007188757|47500|Rio Tinto PLC Stock Price Today RIO Live Ticker - Investing.com|74.09B|74090000000|4,578.5|3,253,468|-14.91%|4,354-6,788|4,550-4,761.5|4,721|1618256187|0.79|5.26|44.06B|44060000000|8.71|492.70|10.44%|Feb 16, 2022|2022-02-16||||||||||16|2021-07-28|Jul 28, 2021|06/2021|--|7.37|--|33,065M|2021-02-17|Feb 17, 2021|12/2020|--|4.56|--|25,307M|2020-07-29|Jul 29, 2020|06/2020|--|2.38|--|19,093M|2020-02-26|Feb 26, 2020|12/2019|--|3.27|--|22,629M|2019-08-01|Aug 01, 2019|06/2019|--|3.02|--|22,107M|2019-02-27|Feb 27, 2019|12/2018|--|1.04|--|21,464M|2018-08-01|Aug 01, 2018|06/2018|2.5|2.47|19.91B|20,835M|2018-02-07|Feb 07, 2018|12/2017|3.29|1.77|20.71B|20,558M 2021-12-04 11:15:52|04101|6803|/equities/rit-capital|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007366395|54|RIT Capital Stock Price Today RCP Live Ticker - Investing.com|4.18B|4180000000|2,675.0|125,814|34.56%|1,936-2,787|2,660-2,700|2,665|156300000|0.54|3.32|1.34B|1340000000|8.05|0.35|1.32%|Mar 01, 2022|2022-03-01||||||||||29|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|4.42|--|728.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|3.63|--|609.7M|--|2020-12-03|Dec 03, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|-0.44|--|-46.80M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|0.62|--|125.2M|-- 2021-12-04 11:15:55|04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||GBP|Capital Goods|Aerospace & Defense|United Kingdom|GB00B63H8491|48200|Rolls-royce Stock Price Today RR Live Ticker - Investing.com|10.41B|10410000000|124.90|37,223,853|-7.41%|86.69-150.48|124.5-127.78|125.44|8332658836|1.69|3.17|11.16B|11160000000|0.39|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.05|-2.53|5.16B|5,423M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.35|58.97|6.00B|5,420M|2020-12-11|Dec 11, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-2.8|-5.27|5.82B|5,672M|2020-07-01|Jul 01, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|-0.21|16.63|8.70B|7,829M 2021-12-04 11:15:58|04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00BVFNZH21|3400|Rotork PLC Stock Price Today ROR Live Ticker - Investing.com|3.03B|3030000000|352.40|1,626,430|17.7%|288.2-381.4|352.4-364.4|347.6|858949874|1.14|32.09|609.57M|609570000|0.11|8.65|2.49%|Mar 01, 2022|2022-03-01||||||||||24|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.05|5.14|288.3M|281.53M|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|0.11|6.25|604.5M|317.58M|2020-11-25|Nov 25, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.04|4.94|283.2M|297.56M|2020-04-24|Apr 24, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|0.06|7.46|350.7M|381.17M 2021-12-04 11:16:02|04104|6593|/equities/royal-dutch-shell-a-shr?cid=6593|FTSE350/EAFAVALUE||GBP|Energy|Oil, Gas & Consumable Fuels|Netherlands|GB00B03MLX29|87000|Royal Dutch Shell PLC Class A London Stock Price Today RDSa Live Ticker - Investing.com|126.16B|126160000000|1,646.70|7,742,906|21.4%|1,280.2-1,795.2|1,645.5-1,670.81|1,646.7|7672179855|-|-|166.35B|166350000000|-|62.33|3.82%|-|1970-01-01||||||||||0|||||||| 2021-12-04 11:16:07|04105|8751|/equities/royal-dutch-shell-b-shr?cid=8751|FTSE350/EAFAVALUE||GBP|Energy|Oil, Gas & Consumable Fuels|Netherlands|GB00B03MM408|87000|Royal Dutch Shell PLC Class B London Stock Price Today RDSb Live Ticker - Investing.com|126.16B|126160000000|1,646.6|7,164,003|25.75%|1,227-1,813.4|1,643.2-1,669.2|1,629.2|7672179855|1.21|37.31|166.35B|166350000000|0.52|60.17|3.69%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.3841|0.5084|43.51B|44.3B|2021-07-29|Jul 29, 2021|06/2021|0.508|0.463|43.3B|57.01B|2021-04-29|Apr 29, 2021|03/2021|0.3012|0.2804|39.91B|47.04B|2021-02-04|Feb 04, 2021|12/2020|0.0366|0.05|32.21B|38.9B|2020-10-29|Oct 29, 2020|09/2020|0.0947|0.0173|34.15B|36.56B|2020-07-30|Jul 30, 2020|06/2020|0.0628|-0.1|24.92B|41.99B|2020-04-30|Apr 30, 2020|03/2020|0.2933|0.21|48.33B|47.9B|2020-01-30|Jan 30, 2020|12/2019|0.2824|0.31|64.12B|62.39B 2021-12-04 11:16:10|04106|41343|/equities/royal-mail|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Air Freight & Logistics|United Kingdom|GB00BDVZYZ77|177047|Royal Mail PLC Stock Price Today RMG Live Ticker - Investing.com|4.85B|4850000000|485.70|3,592,375|46.21%|310.53-613.8|483-490.4|483|998544509|1.7|5.57|18.71B|18710000000|0.87|16.70|3.46%|Feb 10, 2022|2022-02-10||||||||||20|2021-11-18|Nov 18, 2021|09/2021|0.27|-6.30|6.07B|5,481M|2021-09-23|Sep 23, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|0.6|24.42|6.97B|6,616M|2021-02-11|Feb 11, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|0.01|7.33|5.67B|5,068M|2020-09-08|Sep 08, 2020|06/2020|--|--|--|--|2020-06-25|Jun 25, 2020|03/2020|0.01|9.65|5.67B|5,686M|2020-02-06|Feb 06, 2020|12/2019|--|--|--|-- 2021-12-04 11:16:14|04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|GB00BYWVDP49|160|Sabre Insurance Group PLC Stock Price Today SBRE Live Ticker - Investing.com|455.78M|455780000|183.00|343,494|-30.15%|176.5-290|183-194|187|249058124|0.37|13.04|161.69M|161690000|0.14|11.10|5.94%|Mar 14, 2022|2022-03-14||||||||||18|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.07|--|75.66M|--|2021-05-14|May 14, 2021|03/2021|--|--|46M|--|2021-03-16|Mar 16, 2021|12/2020|0.07|--|84.78M|--|2020-10-13|Oct 13, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|0.09|--|87.71M|--|2020-05-21|May 21, 2020|03/2020|--|--|43.7M|--|2020-04-07|Apr 07, 2020|12/2019|0.08|--|44.1M|44.3M 2021-12-04 11:16:17|04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B1N7Z094|700|Safestore Stock Price Today SAFE Live Ticker - Investing.com|2.84B|2840000000|1,347.00|335,594|73.03%|723-1,371|1,343-1,371|1,333|210791005|0.63|11.60|171.1M|171100000|1.16|0.16|1.50%|Feb 15, 2022|2022-02-15||||||||||24|2021-09-07|Sep 07, 2021|07/2021|--|--|47.6M|47.60M|2021-06-17|Jun 17, 2021|04/2021|0.74|--|43.7M|43.7M|2021-02-16|Feb 16, 2021|01/2021|--|--|44.4M|44.40M|2021-01-14|Jan 14, 2021|10/2020|0.42|--|42.8M|42.8M|2020-09-10|Sep 10, 2020|07/2020|--|--|40.2M|40.20M|2020-06-18|Jun 18, 2020|04/2020|0.42|--|79.30M|--|2020-02-13|Feb 13, 2020|01/2020|--|--|39.9M|--|2020-01-07|Jan 07, 2020|10/2019|0.46|--|40.5M|40.5M 2021-12-04 11:16:21|04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Information Technology|Software|United Kingdom|GB00B8C3BL03|11647|Sage Stock Price Today SGE Live Ticker - Investing.com|7.92B|7920000000|775.20|2,734,679|32.56%|543.2-810.8|771.8-783.8|773.6|1021350466|0.58|29.55|2.77B|2770000000|0.26|0.18|2.28%|May 13, 2022|2022-05-13||||||||||23|2021-11-17|Nov 17, 2021|09/2021|0.13|11.11|909.0M|922.49M|2021-07-29|Jul 29, 2021|06/2021|--|--|440M|--|2021-05-14|May 14, 2021|03/2021|0.13|12.00|937.0M|925.23M|2021-01-21|Jan 21, 2021|12/2020|--|--|408M|465.00M|2020-11-20|Nov 20, 2020|09/2020|0.08|13.05|928.0M|463.2M|2020-07-23|Jul 23, 2020|06/2020|--|--|460M|421.00M|2020-05-13|May 13, 2020|03/2020|0.2|14.17|975.0M|961.50M|2020-01-22|Jan 22, 2020|12/2019|--|--|465M|465M 2021-12-04 11:16:25|04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|JE00BVRZ8S85|2000|Sanne Group PLC Stock Price Today SNNS Live Ticker - Investing.com|1.46B|1460000000|907.00|1,779,966|59.12%|525-950|905-910|906|161374169|0.34|100.08|176.47M|176470000|0.09|0.10|1.62%|Mar 17, 2022|2022-03-17||||||||||12|2021-09-07|Sep 07, 2021|06/2021|0.04|--|90.73M|--|2021-03-19|Mar 19, 2021|12/2020|0.05|--|85.74M|--|2020-09-09|Sep 09, 2020|06/2020|0.06|--|83.95M|--|2020-03-19|Mar 19, 2020|12/2019|0.04|--|159.7M|--|2019-09-10|Sep 10, 2019|06/2019|0.02|--|78.72M|--|2019-03-20|Mar 20, 2019|12/2018|0.06|--|77.15M|--|2018-09-10|Sep 10, 2018|06/2018|0.06|--|65.85M|--|2018-03-29|Mar 29, 2018|12/2017|0.06|--|56.86M|-- 2021-12-04 11:16:28|04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management & Development|United Kingdom|GB00B135BJ46|39349|Savills Stock Price Today SVS Live Ticker - Investing.com|1.88B|1880000000|1,350.00|228,454|37.26%|930.5-1,462|1,322-1,371|1,354|139610269|1.25|17.37|1.88B|1880000000|0.78|0.23|1.70%|Mar 09, 2022|2022-03-09||||||||||16|2021-08-05|Aug 05, 2021|06/2021|0.34|--|932.6M|--|2021-03-11|Mar 11, 2021|12/2020|0.44|--|949.1M|--|2020-08-06|Aug 06, 2020|06/2020|0.04|--|791.4M|--|2020-03-12|Mar 12, 2020|12/2019|0.46|--|1.08B|--|2019-08-08|Aug 08, 2019|06/2019|0.13|--|847.0M|--|2019-03-14|Mar 14, 2019|12/2018|0.41|--|1.03B|--|2018-08-09|Aug 09, 2018|06/2018|0.13|--|727.8M|--|2018-04-09|Apr 09, 2018|12/2017|0.42|--|885.6M|-- 2021-12-04 11:16:31|04112|14071|/equities/schroder-asia-pac|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007918872|0|Schroder Asia Pacific Stock Price Today SDP Live Ticker - Investing.com|963.51M|963510000|586.00|195,816|-2.5%|561-686.32|586-594|589|164420716|0.71|2.36|427.96M|427960000|2.48|0.08|1.37%|-|1970-01-01||||||||||11|2021-05-21|May 21, 2021|03/2021|1.11|--|194.3M|--|2020-12-14|Dec 14, 2020|09/2020|1.37|--|233.6M|--|2020-05-18|May 18, 2020|03/2020|-0.51|--|-82.31M|--|2019-12-16|Dec 16, 2019|09/2019|-0.02|--|-988.0K|--|2019-06-03|Jun 03, 2019|03/2019|0.1|--|21.88M|--|2018-12-11|Dec 11, 2018|09/2018|-0.07|--|-6.84M|--|2018-06-11|Jun 11, 2018|03/2018|0.28|--|52.21M|--|2017-12-07|Dec 07, 2017|09/2017|0.44|--|78.97M|-- 2021-12-04 11:16:35|04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00B0CRWN59|0|Schroder Oriental Stock Price Today SOI Live Ticker - Investing.com|692.91M|692910000|262.00|355,692|3.15%|250.5-294.5|260-265|261|264468024|0.84|5.05|187.86M|187860000|0.52|10.50|4.02%|-|1970-01-01||||||||||12|2021-11-11|Nov 11, 2021|08/2021|0.03|--|12.69M|--|2021-05-05|May 05, 2021|02/2021|0.49|--|141.3M|--|2020-11-13|Nov 13, 2020|08/2020|0.11|--|33.84M|--|2020-05-29|May 29, 2020|02/2020|-0.13|--|-32.09M|--|2019-11-15|Nov 15, 2019|08/2019|0.13|--|38.58M|--|2019-05-30|May 30, 2019|02/2019|-0.04|--|-6.02M|--|2018-11-22|Nov 22, 2018|08/2018|0.01|--|8.76M|--|2018-05-31|May 31, 2018|02/2018|0.02|--|9.46M|-- 2021-12-04 11:16:39|04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Capital Markets|United Kingdom|GB0002405495|5571|Schroders PLC Stock Price Today SDR Live Ticker - Investing.com|9.41B|9410000000|3,437.0|213,547|3.65%|3,146-3,913|3,414-3,472|3,444|273892971|1.23|17.05|2.74B|2740000000|2.02|116.00|3.37%|Mar 03, 2022|2022-03-03||||||||||25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.08|103.14|1.42B|1,148M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.93|85.83|1.32B|1,011M|2020-10-15|Oct 15, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.79|81.34|1.19B|1,024M|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.86|102.17|1.31B|555.5M 2021-12-04 11:16:42|04115|6834|/equities/scottish-investment-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0007826091|16|Scottish Investment Stock Price Today SCIN Live Ticker - Investing.com|539.31M|539310000|815.00|102,672|13.83%|678-858.3|815-819|814|66173178|0.81|13.47|51.37M|51370000|0.61|0.23|2.88%|-|1970-01-01||||||||||11|2021-06-21|Jun 21, 2021|04/2021|0.98|--|73.60M|--|2020-12-14|Dec 14, 2020|10/2020|-0.37|--|-22.23M|--|2020-06-15|Jun 15, 2020|04/2020|-0.53|--|-33.91M|--|2019-12-16|Dec 16, 2019|10/2019|0.11|--|13.70M|--|2019-06-17|Jun 17, 2019|04/2019|--|--|5.33M|--|2018-12-11|Dec 11, 2018|10/2018|-0.08|--|-900.0K|--|2018-06-18|Jun 18, 2018|04/2018|0.11|--|13.01M|--|2017-12-13|Dec 13, 2017|10/2017|0.59|--|52.99M|-- 2021-12-04 11:16:44|04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BLDYK618|400|Scottish Mortgage Stock Price Today SMT Live Ticker - Investing.com|20.17B|20170000000|1,396.50|2,693,530|26.72%|947.25-1,568.5|1,386-1,450|1,436.5|1444374194|0.64|3.62|12.02B|12020000000|3.86|3.49|0.24%|-|1970-01-01||||||||||12|2021-11-08|Nov 08, 2021|09/2021|1.88|--|2.72B|--|2021-05-21|May 21, 2021|03/2021|1.98|--|2.90B|--|2020-11-06|Nov 06, 2020|09/2020|4.34|--|6.39B|--|2020-05-15|May 15, 2020|03/2020|0.48|--|735.9M|--|2020-05-14|May 14, 2020|03/2019|-0.22|--|-290.7M|--|2019-11-08|Nov 08, 2019|09/2019|0.18|--|298.4M|--|2018-11-02|Nov 02, 2018|09/2018|0.84|--|1.23B|--|2018-05-29|May 29, 2018|03/2018|0.25|--|364.7M|-- 2021-12-04 11:16:48|04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B5ZN1N88|355|Segro Stock Price Today SGRO Live Ticker - Investing.com|16.55B|16550000000|1,376.50|2,079,387|49.62%|869.8-1,437|1,376.5-1,415|1,395.5|1202254374|0.56|6.52|479.6M|479600000|2.11|0.20|1.64%|Feb 18, 2022|2022-02-18||||||||||16|2021-07-29|Jul 29, 2021|06/2021|1.1|13.84|246.0M|180.40M|2021-02-19|Feb 19, 2021|12/2020|1.01|12.12|233.6M|187.90M|2020-08-05|Aug 05, 2020|06/2020|0.19|12.57|198.1M|169.84M|2020-02-14|Feb 14, 2020|12/2019|0.42|12.11|199.2M|177.26M|2019-07-24|Jul 24, 2019|06/2019|0.37|12.25|233.3M|172.94M|2019-02-15|Feb 15, 2019|12/2018|0.5|11.58|201.8M|163.79M|2018-07-26|Jul 26, 2018|06/2018|0.55|10.87|167.2M|153.53M|2018-02-16|Feb 16, 2018|12/2017|0.53|9.63|142.2M|154.94M 2021-12-04 11:16:51|04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace & Defense|United Kingdom|GB0007958233|5880|Senior Stock Price Today SNR Live Ticker - Investing.com|537.95M|537950000|129.60|473,700|52.02%|69.4-186.71|128.4-136.5|132.4|415082039|1.91|-|657.4M|657400000|-0.07|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||24|2021-10-11|Oct 11, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.05|-2.00|332.8M|336.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-08|Mar 08, 2021|12/2020|-0.12|--|324.6M|318.00M|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|-0.26|--|409.0M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-02|Mar 02, 2020|12/2019|0.02|7.10|530.3M|547.00M 2021-12-04 11:16:54|04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BV54HY67|0|Sequoia Economic Infrastructure Stock Price Today SEQI Live Ticker - Investing.com|1.89B|1890000000|107.20|1,945,193|-0.37%|102-114.6|106.8-108|107.4|1764944772|0.49|12.05|288.77M|288770000|0.09|6.25|5.82%|Jul 04, 2022|2022-07-04||||||||||12|2021-12-01|Dec 01, 2021|09/2021|0.03|--|60.76M|--|2021-07-08|Jul 08, 2021|03/2021|0.06|--|110.4M|--|2020-12-07|Dec 07, 2020|09/2020|0.07|--|117.6M|--|2020-06-25|Jun 25, 2020|03/2020|-0.08|--|-103.8M|--|2019-11-27|Nov 27, 2019|09/2019|0.04|--|58.41M|--|2019-07-05|Jul 05, 2019|03/2019|0.04|--|49.22M|--|2018-12-13|Dec 13, 2018|09/2018|0.03|--|34.49M|--|2018-07-05|Jul 05, 2018|03/2018|0.03|--|26.68M|-- 2021-12-04 11:16:58|04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB0007973794|83000|Serco Stock Price Today SRP Live Ticker - Investing.com|1.61B|1610000000|134.70|2,310,721|10.86%|112.3-148.1|133.6-136.1|135.4|1195622439|0.5|5.66|4.23B|4230000000|0.24|2.20|1.62%|Feb 24, 2022|2022-02-24||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.19|--|2.17B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.05|3.20|2.06B|1,917M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|0.06|4.10|1.82B|1,842M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.04|3.40|1.77B|1,671M 2021-12-04 11:17:00|04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Water Utilities|United Kingdom|GB00B1FH8J72|7087|Severn Trent Stock Price Today SVT Live Ticker - Investing.com|7.12B|7120000000|2,846.0|493,049|20.75%|2,148-2,976|2,827-2,877|2,822|250282792|0.46|-|2.79B|2790000000|-0.27|101.81|3.61%|May 25, 2022|2022-05-25||||||||||20|2021-11-23|Nov 23, 2021|09/2021|-0.73|49.79|958.2M|897.71M|2021-07-15|Jul 15, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|0.46|52.82|939.6M|888.44M|2021-02-04|Feb 04, 2021|12/2020|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|0.43|68.16|887.6M|919.81M|2020-07-15|Jul 15, 2020|06/2020|--|--|--|--|2020-05-20|May 20, 2020|03/2020|0.05|67.89|933.5M|946.94M|2020-02-05|Feb 05, 2020|12/2019|--|--|--|-- 2021-12-04 11:17:03|04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0007990962|39|Shaftesbury Stock Price Today SHB Live Ticker - Investing.com|2.33B|2330000000|607.00|372,266|5.84%|499-674.5|601.5-617.5|613|383646716|0.96|-|174.5M|174500000|-0.56|6.40|1.04%|May 23, 2022|2022-05-23||||||||||17|2021-11-30|Nov 30, 2021|09/2021|0.37|3.15|59.50M|48.95M|2021-05-25|May 25, 2021|03/2021|-0.93|0.64|53.20M|40.14M|2020-12-15|Dec 15, 2020|09/2020|-1.31|-1.52|61.80M|32.47M|2020-06-10|Jun 10, 2020|03/2020|-0.94|7.74|62.70M|62.86M|2019-11-26|Nov 26, 2019|09/2019|-0.04|8.76|63.00M|62.52M|2019-05-21|May 21, 2019|03/2019|0.13|8.65|63.90M|62.03M|2018-11-27|Nov 27, 2018|09/2018|0.16|9.74|61.20M|65.64M|2018-05-22|May 22, 2018|03/2018|0.08|8.81|60.90M|59.06M 2021-12-04 11:17:08|04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies & Distributors|United Kingdom|GB0008025412|6500|SIG Stock Price Today SHI Live Ticker - Investing.com|579.14M|579140000|49.02|1,801,581|40.14%|28.08-65|48.78-51.45|51.2|1181431548|3.01|-|2.16B|2160000000|-0.08|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|1.11B|--|2021-05-05|May 05, 2021|03/2021|--|--|700M|--|2021-03-25|Mar 25, 2021|12/2020|-0.07|--|1.06B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|-0.2|--|817.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-05-29|May 29, 2020|12/2019|-0.21|--|824.6M|-- 2021-12-04 11:17:10|04124|6819|/equities/bba-group|FTSE350||GBP|Industrials|Transportation Infrastructure|United Kingdom|GB00BKDM7X41|6469|BBA Aviation Stock Price Today SIGSI Live Ticker - Investing.com|1.35B|1350000000|396.00|4,260,617|50.74%|246.7-445.14|393.8-405.5|395.8|342019770|1.68|-|711.2M|711200000|-0.02|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|--|0.05|--|924.00M|2020-09-08|Sep 08, 2020|06/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|--|--|--|--|2019-08-05|Aug 05, 2019|06/2019|--|0.13|--|1,311M|2019-03-05|Mar 05, 2019|12/2018|--|--|--|-- 2021-12-04 11:17:13|04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management & Development|United Kingdom|GG00B1W3VF54|270|Sirius RE Stock Price Today SRET Live Ticker - Investing.com|1.61B|1610000000|138.00|2,595,697|47.59%|84.2-145|136.2-138.6|138.6|1166170175|1.09|10.83|216.86M|216860000|0.13|3.43|2.47%|Jun 06, 2022|2022-06-06||||||||||12|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-06-07|Jun 07, 2021|03/2021|--|--|--|--|2020-11-23|Nov 23, 2020|09/2020|0.05|--|79.29M|--|2020-06-01|Jun 01, 2020|03/2020|0.02|--|77.82M|--|2019-11-25|Nov 25, 2019|09/2019|0.07|--|72.19M|--|2019-06-03|Jun 03, 2019|03/2019|0.06|--|72.30M|--|2018-11-19|Nov 19, 2018|09/2018|0.07|--|67.76M|--|2018-06-25|Jun 25, 2018|03/2018|0.03|--|36.84M|-- 2021-12-04 11:17:16|04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Healthcare|Health Care Equipment & Supplies|United Kingdom|GB0009223206|18000|Smith&Nephew Stock Price Today SN Live Ticker - Investing.com|10.81B|10810000000|1,230.00|2,206,873|-17.53%|1,209-1,681.5|1,221-1,249.5|1,239.5|878535762|0.71|25.90|3.87B|3870000000|0.47|27.12|2.19%|Feb 10, 2022|2022-02-10||||||||||24|2021-11-04|Nov 04, 2021|09/2021|--|--|1.27B|1.33B|2021-07-29|Jul 29, 2021|06/2021|0.39|0.39|1.34B|1.3B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.26B|1.17B|2021-02-18|Feb 18, 2021|12/2020|--|0.50|1.33B|1,333M|2020-07-29|Jul 29, 2020|06/2020|--|--|--|2,527M|2020-02-03|Feb 03, 2020|12/2019|--|--|--|2,637M|2019-07-31|Jul 31, 2019|06/2019|--|0.46|--|1,281M|2019-02-07|Feb 07, 2019|12/2018|--|--|--|1,285M 2021-12-04 11:17:19|04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||GBP|Industrials|Industrial Conglomerates|United Kingdom|GB00B1WY2338|14500|Smiths Group PLC Stock Price Today SMIN Live Ticker - Investing.com|5.8B|5800000000|1,468.50|777,087|-4.39%|1,347.5-1,669.5|1,460-1,478|1,454.5|394873394|0.85|37.50|2.41B|2410000000|0.39|37.70|2.59%|Mar 24, 2022|2022-03-24||||||||||15|2021-09-28|Sep 28, 2021|07/2021|0.34|39.71|1.26B|1,240M|2021-03-26|Mar 26, 2021|01/2021|0.05|24.74|1.15B|1,151M|2020-09-24|Sep 24, 2020|07/2020|0.13|27.88|1.31B|1,290M|2020-04-06|Apr 06, 2020|01/2020|0.03|37.61|1.24B|1,293M|2019-09-19|Sep 19, 2019|07/2019|0.05|52.99|925.0M|1,805M|2019-03-22|Mar 22, 2019|01/2019|0.3|40.83|1.57B|1,542M|2018-09-21|Sep 21, 2018|07/2018|0.45|52.77|1.66B|1,710M|2018-03-23|Mar 23, 2018|01/2018|0.37|41.77|1.55B|1,587M 2021-12-04 11:17:22|04128|1097538|/equities/smithson-invest|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BGJWTR88|3|Smithson Investment Trust PLC Stock Price Today SSON Live Ticker - Investing.com|3.08B|3080000000|1,910.00|383,343|18.05%|1,544-2,025.26|1,904-1,948|1,918|161292958|-|6.29|444.68M|444680000|3.04|N/A|N/A|-|1970-01-01||||||||||5|2021-08-09|Aug 09, 2021|06/2021|1.01|--|12.84M|--|2021-03-17|Mar 17, 2021|12/2020|2.03|--|8.99M|--|2020-07-29|Jul 29, 2020|06/2020|1.93|--|7.07M|--|2020-03-02|Mar 02, 2020|12/2019|0.07|--|9.10M|--|2019-08-13|Aug 13, 2019|06/2019|2.47|--|6.45M|--||| 2021-12-04 11:17:27|04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||GBP|Materials|Containers & Packaging|United Kingdom|IE00B1RR8406|46000|Smurfit Kappa Stock Price Today SKG Live Ticker - Investing.com|9.89B|9890000000|3,845.0|290,472|18.38%|3,282-4,334|3,815-3,903|3,861|257299478|-|19.49|7.7B|7700000000|-|25.19|0.65%|Feb 09, 2022|2022-02-09||||||||||29|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|1.97B|--|2021-02-10|Feb 10, 2021|12/2020|--|0.8988|1.85B|1.85B|2020-11-09|Nov 09, 2020|09/2020|--|0.5375|1.9B|2B|2020-07-29|Jul 29, 2020|06/2020|--|0.46|--|1.98B|2020-04-25|Apr 25, 2020|03/2020|--|0.44|1.91B|2.01B|2020-02-05|Feb 05, 2020|12/2019|--|0.83|1.86B|2.33B 2021-12-04 11:17:32|04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BYZDVK82|1681|Softcat PLC Stock Price Today SCTS Live Ticker - Investing.com|3.58B|3580000000|1,802.00|291,613|60.46%|1,103-2,260|1,774-1,841|1,821|198650051|0.74|37.37|1.16B|1160000000|0.48|20.80|1.14%|Mar 22, 2022|2022-03-22||||||||||12|2021-10-26|Oct 26, 2021|07/2021|0.25|--|579.7M|--|2021-03-24|Mar 24, 2021|01/2021|0.23|--|577.0M|--|2020-10-20|Oct 20, 2020|07/2020|0.21|--|553.0M|--|2020-03-17|Mar 17, 2020|01/2020|0.17|--|524.1M|--|2019-10-23|Oct 23, 2019|07/2019|0.21|--|557.9M|--|2019-03-19|Mar 19, 2019|01/2019|0.14|--|434.0M|--|2018-10-17|Oct 17, 2018|07/2018|0.18|--|608.8M|--|2018-03-21|Mar 21, 2018|01/2018|0.1|--|472.8M|-- 2021-12-04 11:17:38|04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Electronic Equipment, Instruments & Components|United Kingdom|GB0003308607|7650|Spectris PLC Stock Price Today SXS Live Ticker - Investing.com|3.89B|3890000000|3,516.0|321,717|24.55%|2,737-4,167|3,516-3,563|3,510|110777843|0.63|17.77|1.34B|1340000000|1.98|69.50|1.98%|Feb 24, 2022|2022-02-24||||||||||19|2021-10-22|Oct 22, 2021|09/2021|--|--|368.93M|--|2021-07-29|Jul 29, 2021|06/2021|1.55|48.57|601.8M|592.53M|2021-04-22|Apr 22, 2021|03/2021|--|--|289.4M|--|2021-02-25|Feb 25, 2021|12/2020|0.43|78.68|737.2M|707.02M|2020-10-22|Oct 22, 2020|09/2020|--|--|329.4M|--|2020-08-04|Aug 04, 2020|06/2020|-0.57|32.15|599.0M|632.83M|2020-02-17|Feb 17, 2020|12/2019|2.42|105.50|872.9M|869.47M|2019-07-30|Jul 30, 2019|06/2019|-0.42|52.58|759.1M|757.05M 2021-12-04 11:17:42|04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||GBP|Industrials|Machinery|United Kingdom|GB00BWFGQN14|8200|Spirax-Sarco Engineering PLC Stock Price Today SPX Live Ticker - Investing.com|11.56B|11560000000|15,685.0|85,702|43.97%|10,520-17,225|15,675-16,010|15,680|73706010|0.5|56.35|1.27B|1270000000|2.78|123.00|0.78%|Mar 10, 2022|2022-03-10||||||||||16|2021-08-11|Aug 11, 2021|06/2021|1.47|145.81|643.7M|647.06M|2021-03-10|Mar 10, 2021|12/2020|1.31|131.36|623.7M|625.75M|2020-08-12|Aug 12, 2020|06/2020|1.04|94.57|569.7M|554.57M|2020-03-05|Mar 05, 2020|12/2019|1.23|130.95|651.2M|646.86M|2019-08-07|Aug 07, 2019|06/2019|1.02|127.36|591.2M|585.90M|2019-03-07|Mar 07, 2019|12/2018|1.97|138.14|605.7M|611.90M|2018-08-08|Aug 08, 2018|06/2018|1.19|113.61|547.6M|540.23M|2018-03-15|Mar 15, 2018|12/2017|1.25|57.69|570.1M|549.86M 2021-12-04 11:17:46|04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||GBP|Information Technology|Communications Equipment|United Kingdom|GB0004726096|1419|Spirent Stock Price Today SPT Live Ticker - Investing.com|1.64B|1640000000|270.20|793,934|4.32%|225.5-310.6|270.2-276|272.4|608341888|0.33|26.90|410.79M|410790000|0.1|4.50|1.65%|Mar 09, 2022|2022-03-09||||||||||18|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|0.07|--|247.61M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|0.08|--|293.22M|2020-08-06|Aug 06, 2020|06/2020|--|0.04|--|229.08M|2020-03-05|Mar 05, 2020|12/2019|--|0.09|--|285.92M|2019-08-01|Aug 01, 2019|06/2019|--|0.03|--|227.96M|2019-03-07|Mar 07, 2019|12/2018|--|0.07|--|265.33M 2021-12-04 11:17:48|04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Electric Utilities|United Kingdom|GB0007908733|11865|SSE Stock Price Today SSE Live Ticker - Investing.com|17.01B|17010000000|1,607.50|2,580,125|18.11%|1,284.5-1,690|1,590.5-1,619.5|1,584.5|1058021735|0.64|6.40|10.37B|10370000000|2.51|0.82|5.11%|May 24, 2022|2022-05-24||||||||||23|2021-11-17|Nov 17, 2021|09/2021|1.03|11.80|3.54B|2,899M|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--|2021-05-26|May 26, 2021|03/2021|1.48|74.84|4.01B|4,221M|2021-02-02|Feb 02, 2021|12/2020|--|--|--|--|2020-11-18|Nov 18, 2020|09/2020|0.68|26.56|2.82B|3,452M|2020-07-16|Jul 16, 2020|06/2020|--|--|--|--|2020-06-17|Jun 17, 2020|03/2020|0.34|66.90|3.75B|4,537M|2020-01-31|Jan 31, 2020|12/2019|--|--|--|-- 2021-12-04 11:17:52|04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00BGBN7C04|21798|SSP Group PLC Stock Price Today SSPG Live Ticker - Investing.com|1.77B|1770000000|222.50|2,124,696|-25.08%|209.8-351.86|219.2-229.9|225.5|795556593|2.38|-|475.2M|475200000|-0.93|4.97|2.23%|Dec 08, 2021|2021-12-08||||||||||13|2021-06-09|Jun 09, 2021|03/2021|-0.4|--|256.7M|235.00M|2020-12-15|Dec 15, 2020|09/2020|-0.63|-28.72|218.5M|267.60M|2020-06-03|Jun 03, 2020|03/2020|-0.08|-2.07|1.21B|1,211M|2019-11-20|Nov 20, 2019|09/2019|0.22|18.05|1.53B|1,470M|2019-05-15|May 15, 2019|03/2019|0.06|5.38|1.26B|1,262M|2018-11-21|Nov 21, 2018|09/2018|0.19|--|1.39B|1,375M|2018-05-16|May 16, 2018|03/2018|0.06|--|1.18B|1,169M|2017-11-22|Nov 22, 2017|09/2017|0.16|11.77|1.31B|1,201M 2021-12-04 11:17:54|04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||GBP|Financial|Capital Markets|United Kingdom|GB0007669376|2818|St. James’s Place PLC Stock Price Today SJP Live Ticker - Investing.com|8.41B|8410000000|1,561.50|890,409|41.83%|1,058-1,697|1,552-1,580|1,564.5|538581674|1.33|41.36|23.23B|23230000000|0.38|50.04|3.20%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-22|Oct 22, 2021|09/2021|--|16.70|--|--|2021-07-28|Jul 28, 2021|06/2021|0.22|14.57|1.43B|95.77M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.16|27.20|1.32B|294.00M|2020-10-27|Oct 27, 2020|09/2020|--|17.30|--|--|2020-07-28|Jul 28, 2020|06/2020|0.33|14.17|792.4M|274.00M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.19|22.42|1.13B|75.01M 2021-12-04 11:17:57|04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Road & Rail|United Kingdom|GB00B6YTLS95|24135|Stagecoach Stock Price Today SGC Live Ticker - Investing.com|380.65M|380650000|69.10|1,143,762|0.95%|63.92-110.9|69.1-74.3|71.6|550866580|2.29|11.46|928.2M|928200000|0.06|N/A|N/A|Dec 08, 2021|2021-12-08||||||||||11|2021-06-30|Jun 30, 2021|04/2021|0.05|0.50|473.6M|445.00M|2020-12-09|Dec 09, 2020|10/2020|0.01|--|454.6M|790.20M|2020-07-22|Jul 22, 2020|04/2020|-0.03|--|617.4M|660.30M|2019-12-11|Dec 11, 2019|10/2019|0.1|--|800.2M|1,122M|2019-06-26|Jun 26, 2019|04/2019|0.17|5.28|1.88B|1,089M|2018-12-05|Dec 05, 2018|10/2018|-0.06|--|1.23B|--|2018-06-28|Jun 28, 2018|04/2018|-0.01|--|1.43B|--|2017-12-06|Dec 06, 2017|10/2017|0.14|--|1.80B|1,966M 2021-12-04 11:18:00|04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||GBP|Financial|Banks|United Kingdom|GB0004082847|82084|Standard Chartered PLC Stock Price Today STAN Live Ticker - Investing.com|13.11B|13110000000|425.90|6,800,781|-12.02%|406.2-533.2|423.1-435.5|428.1|3079036887|1.38|10.23|11.19B|11190000000|0.42|5.40|1.26%|Feb 17, 2022|2022-02-17||||||||||18|2021-11-02|Nov 02, 2021|09/2021|0.207|0.2167|3.77B|3.74B|2021-08-03|Aug 03, 2021|06/2021|0.248|0.1624|3.69B|3.64B|2021-04-29|Apr 29, 2021|03/2021|0.335|0.2025|3.93B|3.84B|2021-02-25|Feb 25, 2021|12/2020|-0.133|0.08|3.2B|3,310M|2020-10-29|Oct 29, 2020|09/2020|0.10|0.10|--|3,658M|2020-07-30|Jul 30, 2020|06/2020|0.19|0.07|--|3,686M|2020-02-24|Feb 24, 2020|12/2019|--|0.20|--|3,754M|2019-08-01|Aug 01, 2019|06/2019|--|0.22|--|3,853M 2021-12-04 11:18:03|04139|40119|/equities/bacit-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00B8P59C08|805|Bacit Stock Price Today SYNCS Live Ticker - Investing.com|1.44B|1440000000|215.50|679,042|-17.75%|161.6-272.49|212-215.5|212|666733588|0.35|-|68.46M|68460000|-0.32|N/A|N/A|Jun 15, 2022|2022-06-15||||||||||13|2021-11-11|Nov 11, 2021|09/2021|-0.325|--|-145.8M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-17|Jun 17, 2021|03/2021|-0.6896|-0.6896|78.54M|--|2020-11-19|Nov 19, 2020|09/2020|0.18|--|135.7M|--|2020-06-11|Jun 11, 2020|03/2020|-0.14|--|-72.51M|--|2019-11-21|Nov 21, 2019|09/2019|-0.16|--|-94.80M|--|2019-06-27|Jun 27, 2019|03/2019|0.09|--|73.55M|--|2018-11-21|Nov 21, 2018|09/2018|0.52|--|365.6M|-- 2021-12-04 11:18:06|04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB0009887422|4608|Synthomer Stock Price Today SYNTS Live Ticker - Investing.com|2.22B|2220000000|475.00|655,475|11.61%|414-570.5|472-479.8|472.8|467327102|1.15|9.37|2.14B|2140000000|0.51|17.30|3.66%|Mar 03, 2022|2022-03-03||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|0.47|29.80|1.23B|1,157M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.04|15.10|910.5M|793.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-0.03|0.18|733.7M|1.12B|2020-06-16|Jun 16, 2020|03/2020|0.058|--|338.4M|--|2020-03-02|Mar 02, 2020|12/2019|0.09|0.12|696.4M|786.34M 2021-12-04 11:18:10|04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB0008754136|4441|Tate Stock Price Today TATE Live Ticker - Investing.com|2.95B|2950000000|635.60|1,268,708|-2.81%|624.4-821.2|631.2-637.8|631.8|464528094|0.87|72.85|1.87B|1870000000|0.09|31.00|4.91%|May 25, 2022|2022-05-25||||||||||17|2021-11-04|Nov 04, 2021|09/2021|0.01|25.07|656.0M|1,420M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|0.27|28.84|1.42B|1,403M|2021-01-28|Jan 28, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|0.28|29.25|1.39B|1,454M|2020-07-23|Jul 23, 2020|06/2020|--|--|691M|--|2020-05-21|May 21, 2020|03/2020|0.24|23.11|1.41B|1,376M|2019-11-07|Nov 07, 2019|09/2019|0.29|26.30|1.48B|1,404M 2021-12-04 11:18:13|04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0008782301|5384|Taylor Wimpey Stock Price Today TW Live Ticker - Investing.com|5.93B|5930000000|163.00|14,060,339|-2.37%|145.25-193.8|162.7-167.05|161.8|3638453332|2.26|12.27|4.23B|4230000000|0.13|8.28|5.12%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-11|Nov 11, 2021|09/2021|--|14.00|--|--|2021-08-04|Aug 04, 2021|06/2021|0.06|13.00|2.20B|1,569M|2021-04-22|Apr 22, 2021|03/2021|--|12.00|--|--|2021-03-02|Mar 02, 2021|12/2020|0.07|17.00|2.04B|2,106M|2020-11-09|Nov 09, 2020|09/2020|--|16.00|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.01|3.02|754.6M|1,165M|2020-04-23|Apr 23, 2020|03/2020|--|14.00|--|--|2020-02-26|Feb 26, 2020|12/2019|0.13|15.00|2.61B|2,437M 2021-12-04 11:18:16|04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|United Kingdom|GB00BYT18307|8937|TBC Bank Group PLC Stock Price Today TBCG Live Ticker - Investing.com|872.23M|872230000|1,600.00|61,852|28%|965-1,686|1,562-1,600|1,560|54514505|1.5|5.16|-|-|3.11|3.49|0.22%|Feb 24, 2022|2022-02-24||||||||||13|2021-11-18|Nov 18, 2021|09/2021|3.46|3.46|328.02M|348.00M|2021-08-18|Aug 18, 2021|06/2021|4.49|3.04|305.78M|--|2021-05-18|May 18, 2021|03/2021|2.72|2.78|270.42M|312.00M|2021-02-19|Feb 19, 2021|12/2020|1.79|2.49|283.52M|--|2020-08-18|Aug 18, 2020|06/2020|0.63|--|--|--|2020-05-20|May 20, 2020|03/2020|--|--|--|296.00M|2019-11-14|Nov 14, 2019|12/2019|--|--|--|--|2019-08-15|Aug 15, 2019|06/2019|--|--|--|-- 2021-12-04 11:18:18|04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||GBP|Utilities|Multi-Utilities|United Kingdom|GB0008794710|1994|Telecom Plus PLC Stock Price Today TEP Live Ticker - Investing.com|1.14B|1140000000|1,456.00|181,670|-1.36%|993.65-1,530.79|1,440-1,456|1,440|78614219|0.31|37.37|1.23B|1230000000|0.39|57.00|3.96%|Jun 16, 2022|2022-06-16||||||||||12|2021-11-23|Nov 23, 2021|09/2021|0.18|20.70|371.3M|340.00M|2021-06-15|Jun 15, 2021|03/2021|0.21|--|511.8M|--|2020-11-17|Nov 17, 2020|09/2020|0.21|--|349.4M|325.00M|2020-06-16|Jun 16, 2020|03/2020|0.26|--|522.6M|538.00M|2019-11-19|Nov 19, 2019|09/2019|0.19|--|353.2M|--|2019-06-18|Jun 18, 2019|03/2019|0.24|--|493.6M|--|2018-11-20|Nov 20, 2018|09/2018|0.18|--|310.8M|303.00M|2018-06-19|Jun 19, 2018|03/2018|0.21|--|494.0M|-- 2021-12-04 11:18:21|04145|6870|/equities/temple-bar-inv-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0008825324|0|Temple Bar Stock Price Today TMPL Live Ticker - Investing.com|725.52M|725520000|1,094.00|134,553|10.73%|897.35-1,182|1,086-1,102|1,090|66317770|1.7|3.20|239.07M|239070000|3.41|37.50|3.44%|-|1970-01-01||||||||||12|2021-08-20|Aug 20, 2021|06/2021|1.89|--|130.1M|--|2021-03-23|Mar 23, 2021|12/2020|1.53|--|108.9M|--|2020-09-07|Sep 07, 2020|06/2020|-5.67|--|-373.8M|--|2020-02-19|Feb 19, 2020|12/2019|1.82|--|126.9M|--|2019-08-08|Aug 08, 2019|06/2019|1.45|--|101.8M|--|2019-02-20|Feb 20, 2019|12/2018|-2|--|-128.3M|--|2018-07-26|Jul 26, 2018|06/2018|0.43|--|34.10M|--|2018-03-01|Mar 01, 2018|12/2017|0.8|--|59.49M|-- 2021-12-04 11:18:24|04146|6817|/equities/templeton-emerging|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BKPG0S09|0|Templeton EM Stock Price Today TEM Live Ticker - Investing.com|2.1B|2100000000|177.60|1,294,649|-3.79%|172-216|177-180.2|179.6|1181053655|0.77|1.70|776.04M|776040000|1.05|3.80|2.12%|-|1970-01-01||||||||||22|2021-11-24|Nov 24, 2021|09/2021|-0.16|--|-171.7M|--|2021-06-04|Jun 04, 2021|03/2021|6.04|--|1.41B|--|2020-11-25|Nov 25, 2020|09/2020|-2.06|--|-461.5M|--|2020-06-08|Jun 08, 2020|03/2020|-1.46|--|-339.2M|--|2019-11-25|Nov 25, 2019|09/2019|0.51|--|142.1M|--|2019-06-10|Jun 10, 2019|04/2018|--|--|--|--|2019-06-06|Jun 06, 2019|03/2019|0.23|--|72.57M|--|2018-12-03|Dec 03, 2018|10/2017|--|--|--|-- 2021-12-04 11:18:26|04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||GBP|Consumer Staples|Food & Staples Retailing|United Kingdom|GB00BLGZ9862|360000|Tesco PLC Stock Price Today TSCO Live Ticker - Investing.com|21.35B|21350000000|280.10|16,750,934|22.71%|217.1-287.4|278-280.25|277.85|7621659238|0.77|18.65|59.59B|59590000000|0.15|9.15|3.29%|Jan 13, 2022|2022-01-13||||||||||21|2021-10-06|Oct 06, 2021|08/2021|0.11|6.25|30.42B|31,745M|2021-06-18|Jun 18, 2021|05/2021|--|--|13.36B|--|2021-04-14|Apr 14, 2021|02/2021|0.04|8.15|29.17B|31,819M|2021-01-14|Jan 14, 2021|11/2020|--|--|19.91B|--|2020-10-07|Oct 07, 2020|08/2020|0.04|7.51|28.72B|31,783M|2020-06-26|Jun 26, 2020|05/2020|--|--|13.38B|--|2020-04-08|Apr 08, 2020|02/2020|0.06|8.98|32.85B|32,727M|2020-01-09|Jan 09, 2020|11/2019|--|--|--|-- 2021-12-04 11:18:29|04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Auto Components|United Kingdom|GB00BYQB9V88|25700|TI Fluid Systems PLC Stock Price Today TIFS Live Ticker - Investing.com|1.2B|1200000000|231.00|1,191,847|-4.29%|216-330.5|227.5-234|228.5|520269141|1.61|18.02|2.7B|2700000000|0.13|0.07|2.05%|Mar 14, 2022|2022-03-14||||||||||10|2021-11-04|Nov 04, 2021|09/2021|0.08|--|--|765.89M|2021-08-09|Aug 09, 2021|06/2021|0.08|0.09|--|1,182M|2021-05-12|May 12, 2021|03/2021|0.09|--|787M|770M|2021-03-16|Mar 16, 2021|12/2020|0.09|0.04|--|1,617M|2018-08-08|Aug 08, 2018|06/2018|0.13|0.21|--|1,780M|2018-05-16|May 16, 2018|03/2018|0.10|--|759.6M|--|2018-04-17|Apr 17, 2018|12/2017|0.08|0.17|1.71B|1,729M|2017-10-30|Oct 30, 2017|06/2017|0.13|--|1.78B|-- 2021-12-04 11:18:32|04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|JE00BMDZN391|4932|Tullet Stock Price Today TCAPI Live Ticker - Investing.com|1B|1000000000|127.18|1,412,102|-38.01%|123.42-263.05|125.94-132.48|129.44|788670932|0.87|18.80|1.74B|1740000000|0.07|6.00|4.64%|Mar 07, 2022|2022-03-07||||||||||26|2021-11-30|Nov 30, 2021|09/2021|--|--|--|447.00M|2021-09-07|Sep 07, 2021|06/2021|--|--|453M|936.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|483M|483M|2021-03-09|Mar 09, 2021|12/2020|0.07|16.20|804.0M|834.00M|2020-11-09|Nov 09, 2020|09/2020|--|--|388M|--|2020-08-07|Aug 07, 2020|06/2020|0.1|22.20|990.0M|990.00M|2020-05-13|May 13, 2020|03/2020|--|--|547M|530M|2020-03-10|Mar 10, 2020|12/2019|--|12.75|911.0M|899.50M 2021-12-04 11:18:35|04150|6766|/equities/tr-property-investment-tst|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0009064097|0|TR Property Stock Price Today TRY Live Ticker - Investing.com|1.55B|1550000000|489.00|394,225|21.64%|364-511.71|486-492.5|488|317350980|1.1|6.62|253.93M|253930000|0.74|0.14|2.92%|-|1970-01-01||||||||||16|2021-05-27|May 27, 2021|03/2021|0.74|--|253.9M|--|2020-11-27|Nov 27, 2020|09/2020|0.53|--|184.3M|--|2020-05-29|May 29, 2020|03/2020|-0.82|--|-251.3M|--|2019-11-28|Nov 28, 2019|09/2019|0.35|--|122.3M|--|2019-05-30|May 30, 2019|03/2019|0.06|--|30.76M|--|2018-11-22|Nov 22, 2018|09/2018|0.29|--|102.7M|--|2018-06-20|Jun 20, 2018|03/2018|0.18|--|71.03M|--|2017-06-22|Jun 22, 2017|03/2017|-0.09|--|-21.42M|-- 2021-12-04 11:18:38|04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00BKDTK925|600|Trainline PLC Stock Price Today TRNT Live Ticker - Investing.com|1.32B|1320000000|274.80|1,000,021|-41.68%|253.4-536.5|266-283.2|277.6|478580508|-|-|144.8M|144800000|-0.13|N/A|N/A|-|1970-01-01||||||||||7|2021-11-03|Nov 03, 2021|08/2021|-0.02|--|77.72M|129.00M|2021-05-06|May 06, 2021|02/2021|-0.11|--|36.13M|--|2020-11-05|Nov 05, 2020|08/2020|-0.08|4.50|30.95M|129.00M|2020-05-07|May 07, 2020|02/2020|0.02|5.10|131.7M|110.00M|2019-11-05|Nov 05, 2019|08/2018|-0.02|--|99.88M|--|2019-11-05|Nov 05, 2019|08/2019|-0.19|--|129.0M|--|2019-06-21|Jun 21, 2019|02/2019|-0.01|--|109.6M|--| 2021-12-04 11:18:42|04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Trading Companies & Distributors|United Kingdom|GB00BK9RKT01|28710|Travis Perkins PLC Stock Price Today TPK Live Ticker - Investing.com|3.37B|3370000000|1,517.00|696,988|14.69%|1,158.48-1,839.6|1,504.5-1,527.5|1,492|222340814|1.68|23.86|4.33B|4330000000|0.64|12.00|0.80%|Mar 01, 2022|2022-03-01||||||||||16|2021-08-03|Aug 03, 2021|06/2021|0.41|--|2.30B|2,468M|2021-03-02|Mar 02, 2021|12/2020|0.37|48.85|3.38B|3,314M|2020-09-08|Sep 08, 2020|06/2020|-0.46|4.15|2.78B|2,637M|2020-03-03|Mar 03, 2020|12/2019|0.42|59.00|4.18B|2,758M|2019-07-31|Jul 31, 2019|06/2019|0.07|59.39|2.77B|3,449M|2019-02-26|Feb 26, 2019|12/2018|0.26|60.51|3.38B|3,356M|2018-07-31|Jul 31, 2018|06/2018|-0.6|57.37|3.36B|3,321M|2018-02-28|Feb 28, 2018|12/2017|0.39|67.23|3.21B|3,169M 2021-12-04 11:18:45|04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BG49KP99|0|Tritax Big Box REIT plc Stock Price Today BBOXT Live Ticker - Investing.com|4.46B|4460000000|239.00|7,131,767|48.63%|152.6-244.4|239-242.2|238.8|1867781310|0.8|5.67|170.1M|170100000|0.42|0.06|2.72%|Mar 08, 2022|2022-03-08||||||||||12|2021-08-05|Aug 05, 2021|06/2021|0.22|--|87.40M|--|2021-03-15|Mar 15, 2021|12/2020|0.04|--|82.70M|--|2020-08-06|Aug 06, 2020|06/2020|0.03|3.30|78.80M|--|2020-03-17|Mar 17, 2020|12/2019|0.04|--|75.10M|--|2019-08-08|Aug 08, 2019|06/2019|0.03|3.60|69.20M|--|2019-03-06|Mar 06, 2019|12/2018|0.1|--|66.68M|--|2018-08-08|Aug 08, 2018|06/2018|0.03|3.57|66.10M|--|2018-03-07|Mar 07, 2018|12/2017|0.12|--|58.51M|-- 2021-12-04 11:18:48|04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|Germany|DE000TUAG000|46518|Tui AG NA London Stock Price Today TUIT Live Ticker - Investing.com|2.24B|2240000000|203.60|4,759,224|-55.13%|189.85-505.6|201.7-208.4|201.2|1099393634|1.04|24.83|2.68B|2680000000|0.14|45.55|8.65%|-|1970-01-01||||||||||12|2018-05-09|May 09, 2018|03/2018|--|--|--|--|2018-02-13|Feb 13, 2018|12/2017|--|--|--|--|2017-12-13|Dec 13, 2017|09/2017|--|--|--|6.42B|2017-08-10|Aug 10, 2017|06/2017|--|--|--|3.97B|2017-05-15|May 15, 2017|03/2017|--|--|--|2.43B|2017-02-14|Feb 14, 2017|12/2016|--|--|--|2.85B|2016-12-08|Dec 08, 2016|09/2016|--|--|--|6.40B|2016-08-11|Aug 11, 2016|06/2016|--|--|--|4.04B 2021-12-04 11:18:51|04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB0001500809|730|Tullow Stock Price Today TLW Live Ticker - Investing.com|588.56M|588560000|41.11|9,126,566|30.22%|22.61-66.22|41-43.14|41.9|1431682728|3.27|3.89|1.05B|1050000000|0.11|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||16|2021-09-15|Sep 15, 2021|06/2021|--|0.04|--|719.50M|2021-03-10|Mar 10, 2021|12/2020|--|0.03|--|620.00M|2020-09-09|Sep 09, 2020|06/2020|--|-1.12|--|710.00M|2020-02-12|Feb 12, 2020|12/2019|--|0.07|--|948.17M|2019-07-24|Jul 24, 2019|06/2019|--|0.10|--|947.03M|2019-02-13|Feb 13, 2019|12/2018|--|0.13|--|1,082M|2018-07-25|Jul 25, 2018|06/2018|0.04|0.17|1.03B|996.97M|2018-02-07|Feb 07, 2018|12/2017|0.09|0.12|1.04B|994.30M 2021-12-04 11:18:53|04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||GBP|Healthcare|Health Care Providers & Services|United Kingdom|IE0033024807|9000|UDG Healthcare plc Stock Price Today UDG Live Ticker - Investing.com|2.72B|2720000000|1,079.00|3,141,705|36.84%|735-1,099|1,078-1,080|1,078|251975343|0.73|44.68|1.25B|1250000000|0.24|0.09|0.81%|-|1970-01-01||||||||||17|2021-11-23|Nov 23, 2021|09/2021|--|0.28|--|669.70M|2021-05-18|May 18, 2021|03/2021|--|0.26|--|735.30M|2020-11-24|Nov 24, 2020|09/2020|--|0.21|--|580.90M|2020-05-19|May 19, 2020|03/2020|--|0.22|--|701.00M|2019-11-26|Nov 26, 2019|09/2019|--|26.90|--|643.85M|2019-05-21|May 21, 2019|03/2019|--|--|--|--|2018-11-27|Nov 27, 2018|09/2018|--|0.24|--|658.00M|2018-05-22|May 22, 2018|03/2018|-0.03|--|675.3M|631.00M 2021-12-04 11:18:58|04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B19Z2J52|0|UK Commercial Property Stock Price Today UKCM Live Ticker - Investing.com|986.25M|986250000|75.90|1,733,698|3.55%|62.5-84.7|75.7-76.9|76|1299412465|0.13|8.56|150.62M|150620000|0.09|0.02|3.33%|Apr 21, 2022|2022-04-21||||||||||16|2021-09-27|Sep 27, 2021|06/2021|0.05|--|83.53M|--|2021-05-31|May 31, 2021|12/2020|0.04|--|67.09M|--|2020-09-24|Sep 24, 2020|06/2020|-0.05|--|-41.18M|--|2020-06-02|Jun 02, 2020|12/2019|-0.02|--|35.13M|--|2019-09-19|Sep 19, 2019|06/2019|0.02|--|38.92M|--|2019-04-26|Apr 26, 2019|12/2018|0.01|--|27.14M|--|2018-09-26|Sep 26, 2018|06/2018|0.03|--|64.20M|--|2018-04-18|Apr 18, 2018|12/2017|0.06|--|87.85M|-- 2021-12-04 11:19:02|04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace & Defense|United Kingdom|GB0009123323|4253|Ultra Electronics Holdings PLC Stock Price Today ULE Live Ticker - Investing.com|2.23B|2230000000|3,132.0|292,593|47.74%|1,850-3,420|3,128-3,160|3,146|71286870|0.6|22.98|851.2M|851200000|1.36|57.70|1.83%|Mar 07, 2022|2022-03-07||||||||||25|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.53|54.80|404.5M|417.45M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.84|71.99|446.7M|463.89M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.34|53.25|413.1M|389.38M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|0.62|63.79|438.3M|423.83M 2021-12-04 11:19:05|04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||GBP|Consumer Staples|Personal Products|Netherlands|GB00B10RZP78|148949|Unilever PLC London Stock Price Today ULVR Live Ticker - Investing.com|99.32B|99320000000|3,879.0|3,015,131|-9.43%|3,721-4,519|3,864-3,895|3,872|2560383113|0.33|22.02|-|-|1.76|147.61|3.81%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-21|Oct 21, 2021|09/2021|1.2|1.2|13.45B|13.28B|2021-07-22|Jul 22, 2021|06/2021|--|1.31|13.45B|13.33B|2021-04-29|Apr 29, 2021|03/2021|--|1.29|12.33B|12.22B|2021-02-04|Feb 04, 2021|12/2020|--|1.19|--|12,453M|2020-07-23|Jul 23, 2020|06/2020|--|1.20|--|24,829M|2020-01-30|Jan 30, 2020|12/2019|--|1.26|--|12,759M|2019-07-25|Jul 25, 2019|06/2019|--|1.27|--|13,544M|2019-01-31|Jan 31, 2019|12/2018|--|1.14|--|12,032M 2021-12-04 11:19:07|04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB0006928617|1952|Unite Stock Price Today UTG Live Ticker - Investing.com|4.23B|4230000000|1,061.00|520,208|-2.12%|918.5-1,250|1,059-1,089.5|1,070|399038156|1.36|50.83|233.6M|233600000|0.21|19.25|1.80%|Feb 22, 2022|2022-02-22||||||||||24|2021-10-08|Oct 08, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.33|--|140.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|-0.12|45.10|93.00M|--|2020-10-08|Oct 08, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.2|15.10|122.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.76|36.40|82.70M|-- 2021-12-04 11:19:10|04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||GBP|Utilities|Water Utilities|United Kingdom|GB00B39J2M42|5688|United Utilities Stock Price Today UU Live Ticker - Investing.com|7.4B|7400000000|1,085.50|1,452,370|15.48%|851.8-1,104.5|1,083-1,104.5|1,080.5|681888418|0.43|99.33|2.74B|2740000000|0.11|43.33|4.01%|Jan 26, 2022|2022-01-26||||||||||20|2021-11-24|Nov 24, 2021|09/2021|-0.32|25.21|--|888.90M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|0.43|24.03|--|877.36M|2021-01-27|Jan 27, 2021|12/2020|--|--|--|--|2020-11-25|Nov 25, 2020|09/2020|0.24|29.36|--|944.75M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-22|May 22, 2020|03/2020|-0.08|27.53|--|934.40M|2020-01-29|Jan 29, 2020|12/2019|--|--|--|-- 2021-12-04 11:19:13|04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB00B82YXW83|10354|Vesuvius Stock Price Today VSVS Live Ticker - Investing.com|1.17B|1170000000|431.60|343,004|-16.68%|408.8-595|429-437.4|427.4|270120799|1.54|19.02|1.55B|1550000000|0.23|20.50|4.84%|Mar 03, 2022|2022-03-03||||||||||24|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.16|19.86|808.1M|805.09M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.07|8.80|738.3M|629.00M|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.08|15.60|720.0M|729.57M|2020-05-13|May 13, 2020|03/2020|0.106|--|738M|--|2020-02-27|Feb 27, 2020|12/2019|0.1|0.19|821.0M|832.3M 2021-12-04 11:19:16|04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Materials|Chemicals|United Kingdom|GB0009292243|874|Victrex Stock Price Today VCTX Live Ticker - Investing.com|2.04B|2040000000|2,354.0|99,111|12.1%|2,042-2,720|2,346-2,370|2,344|86839262|0.87|38.01|265.6M|265600000|0.62|0.60|2.53%|Feb 11, 2022|2022-02-11||||||||||26|2021-07-09|Jul 09, 2021|06/2021|--|--|80.7M|--|2021-05-10|May 10, 2021|03/2021|0.47|45.50|151.4M|147.00M|2021-02-12|Feb 12, 2021|12/2020|--|--|68.7M|--|2020-12-09|Dec 09, 2020|09/2020|0.15|27.45|55.7M|55.7M|2020-07-08|Jul 08, 2020|06/2020|--|--|58.8M|--|2020-05-11|May 11, 2020|03/2020|0.47|55.20|150.3M|149.00M|2020-02-06|Feb 06, 2020|12/2019|--|--|67.7M|--|2019-12-05|Dec 05, 2019|09/2019|0.56|53.80|145.3M|144.00M 2021-12-04 11:19:19|04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||GBP|Financial|Capital Markets|United Kingdom|KYG9361H1092|0|Vietnam Enterprise Investments Ltd Stock Price Today VEILV Live Ticker - Investing.com|1.63B|1630000000|763.00|140,066|41.56%|528-783|759-769|772|213533847|0.76|1.70|933.19M|933190000|4.48|N/A|N/A|-|1970-01-01||||||||||4|2018-04-24|Apr 24, 2018|12/2017|1.47|--|333.0M|--|2017-09-20|Sep 20, 2017|06/2017|1.17|--|260.4M|--|2017-04-20|Apr 20, 2017|12/2016|0.39|--|88.01M|--|2016-08-04|Aug 04, 2016|06/2016|0.44|--|83.34M|--|||| 2021-12-04 11:19:22|04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GG00BYXVT888|125|Vinacapital Vietnam Stock Price Today VOF Live Ticker - Investing.com|835.9M|835900000|504.00|254,880|30.74%|357.5-538|500-509|501|165853959|0.58|2.11|471.21M|471210000|2.39|10.17|2.03%|Mar 28, 2022|2022-03-28||||||||||9|2021-10-25|Oct 25, 2021|06/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2019-03-21|Mar 21, 2019|12/2018|--|--|--|--|2018-03-22|Mar 22, 2018|12/2017|--|--|--|--|2017-11-10|Nov 10, 2017|06/2017|0.52|--|129.3M|--|2017-04-03|Apr 03, 2017|12/2016|0.41|--|100.8M|--|2016-12-05|Dec 05, 2016|06/2016|0.43|--|106.6M|--|2016-03-31|Mar 31, 2016|12/2015|0.02|--|12.18M|-- 2021-12-04 11:19:24|04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Financial|Banks|United Kingdom|GB00BD6GN030|9275|Virgin Money UK PLC Stock Price Today VMUK Live Ticker - Investing.com|2.43B|2430000000|168.80|2,230,066|24.44%|121.6-218.7|167.2-172.6|170.3|1439993431|2.37|6.17|2.09B|2090000000|0.27|1.00|0.59%|May 03, 2022|2022-05-03||||||||||12|2021-11-24|Nov 24, 2021|09/2021|0.25|23.43|1.06B|795.90M|2021-05-05|May 05, 2021|03/2021|0.03|2.04|1.02B|737.59M|2020-11-25|Nov 25, 2020|09/2020|-0.14|-1.98|1.08B|761.00M|2020-05-06|May 06, 2020|03/2020|-0.01|6.50|1.24B|792.35M|2019-11-28|Nov 28, 2019|09/2019|-0.18|10.11|1.30B|798.81M|2019-05-15|May 15, 2019|03/2019|--|12.40|1.37B|815.04M|2018-11-20|Nov 20, 2018|09/2018|-0.09|12.60|640.0M|507.43M|2018-05-15|May 15, 2018|03/2018|-0.1|10.90|629.0M|512.50M 2021-12-04 11:19:26|04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0001859296|2945|Bovis Stock Price Today VTYV Live Ticker - Investing.com|2.5B|2500000000|1,128.00|518,213|23.48%|799.77-1,351|1,127-1,148|1,118|221404331|2.69|12.03|2.31B|2310000000|0.94|40.00|3.58%|Feb 23, 2022|2022-02-23||||||||||16|2021-09-07|Sep 07, 2021|06/2021|0.55|--|1.10B|--|2021-02-25|Feb 25, 2021|12/2020|0.57|--|1.21B|--|2020-09-08|Sep 08, 2020|06/2020|-0.05|--|606.4M|--|2020-02-27|Feb 27, 2020|12/2019|0.55|--|658.4M|--|2019-09-10|Sep 10, 2019|06/2019|0.44|--|472.3M|--|2019-02-28|Feb 28, 2019|12/2018|0.66|--|629.2M|--|2018-09-05|Sep 05, 2018|06/2018|0.36|--|432.2M|--|2018-03-01|Mar 01, 2018|12/2017|0.42|--|600.4M|-- 2021-12-04 11:19:32|04168|1076872|/equities/vivo-energy|FTSE350||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BDGT2M75|2700|Vivo Energy PLC Stock Price Today VVO Live Ticker - Investing.com|1.71B|1710000000|135.60|3,354,214|55.86%|75.1-135.6|131.4-135.6|131.4|1261996432|1.31|15.88|5.69B|5690000000|0.09|3.96|3.01%|Mar 02, 2022|2022-03-02||||||||||14|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|--|--|--|--|2019-10-25|Oct 25, 2019|09/2019|--|--|--|--|2019-08-01|Aug 01, 2019|06/2019|--|--|--|--|2019-05-07|May 07, 2019|03/2019|--|--|--|-- 2021-12-04 11:19:34|04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Wireless Telecommunication Services|United Kingdom|GB00BH4HKS39|105000|Vodafone Stock Price Today VOD Live Ticker - Investing.com|30.11B|30110000000|110.38|74,682,601|-13.2%|106.3-142.74|108.86-110.7|110.06|27278379895|1.14|-|56.67B|56670000000|-0.01|0.08|6.82%|Feb 02, 2022|2022-02-02||||||||||14|2021-11-16|Nov 16, 2021|09/2021|--|--|11.39B|22,106M|2021-07-23|Jul 23, 2021|06/2021|--|--|11.1B|361.00M|2021-05-18|May 18, 2021|03/2021|--|0.03|11.18B|21,814M|2020-11-16|Nov 16, 2020|09/2020|--|--|--|9,812M|2020-05-12|May 12, 2020|03/2020|--|0.05|--|22,211M|2019-11-12|Nov 12, 2019|09/2019|--|0.03|--|22,844M|2019-05-14|May 14, 2019|03/2019|--|0.03|--|20,837M|2018-11-13|Nov 13, 2018|09/2018|--|0.05|--|22,947M 2021-12-04 11:19:36|04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BJDQQ870|2022|Watches Of Switzerland Group PLC Stock Price Today WOSG Live Ticker - Investing.com|3.34B|3340000000|1,390.00|445,414|167.31%|497.5-1,472|1,386-1,460|1,422|240455554|-|65.78|905.08M|905080000|0.21|N/A|N/A|Dec 16, 2021|2021-12-16||||||||||12|2021-11-09|Nov 09, 2021|10/2021|--|--|288.7M|--|2021-09-29|Sep 29, 2021|07/2021|--|--|297.5M|297.5M|2021-07-08|Jul 08, 2021|04/2021|0.09|--|490.8M|--|2021-02-04|Feb 04, 2021|01/2021|--|--|--|--|2020-12-17|Dec 17, 2020|10/2020|0.12|--|414.3M|--|2020-08-13|Aug 13, 2020|04/2020|0.04|--|132.8M|--|2019-12-10|Dec 10, 2019|10/2018|0.04|--|365.4M|--|2019-12-10|Dec 10, 2019|10/2019|-0.04|--|428.7M|-- 2021-12-04 11:19:39|04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB0009465807|11000|Weir Group PLC Stock Price Today WEIR Live Ticker - Investing.com|4.45B|4450000000|1,716.50|562,235|0.06%|1,541.61-2,130|1,710-1,742|1,695|259054962|1.67|29.09|2.87B|2870000000|0.59|11.50|0.68%|Feb 28, 2022|2022-02-28||||||||||19|2021-07-29|Jul 29, 2021|06/2021|0.29|33.88|900.4M|920.60M|2021-03-02|Mar 02, 2021|12/2020|0.53|43.79|1.96B|1,052M|2020-07-29|Jul 29, 2020|06/2020|0.17|26.07|1.09B|1,084M|2020-02-25|Feb 25, 2020|12/2019|-1.66|48.36|1.33B|1,388M|2019-07-29|Jul 29, 2019|06/2019|0.3|0.46|1.33B|1,330M|2019-05-29|May 29, 2019|03/2019|--|--|--|--|2019-02-27|Feb 27, 2019|12/2018|0.46|0.46|1.39B|1,419M|2018-11-28|Nov 28, 2018|09/2018|--|--|--|-- 2021-12-04 11:19:42|04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B2PDGW16|14000|WH Smith PLC Stock Price Today SMWH Live Ticker - Investing.com|1.75B|1750000000|1,336.5|382,314|-18.01%|1,306.5-2,064|1,334.5-1,375.5|1,348|130706179|2.04|-|1.16B|1160000000|-0.63|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||17|2021-11-11|Nov 11, 2021|08/2021|-0.36|-25.27|466.0M|499.51M|2021-05-12|May 12, 2021|02/2021|-0.27|-9.17|420.0M|345.34M|2020-11-12|Nov 12, 2020|08/2020|-2.25|-101.93|274.0M|215.38M|2020-05-14|May 14, 2020|02/2020|0.41|57.00|747.0M|744.00M|2019-10-17|Oct 17, 2019|08/2019|0.5|54.60|702.0M|729.00M|2019-04-11|Apr 11, 2019|02/2019|0.47|64.10|695.0M|659.00M|2018-10-11|Oct 11, 2018|08/2018|0.37|48.70|619.0M|605.00M|2018-04-12|Apr 12, 2018|02/2018|0.61|61.90|643.0M|646.00M 2021-12-04 11:19:44|04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00B1KJJ408|28335|Whitbread PLC Stock Price Today WTB Live Ticker - Investing.com|5.82B|5820000000|2,883.0|530,770|-13.53%|2,761-3,709|2,865-2,942|2,888|201998559|1.46|-|1B|1000000000|-1.41|N/A|N/A|Dec 14, 2021|2021-12-14||||||||||22|2021-10-26|Oct 26, 2021|08/2021|-0.19|-184.33|661.6M|245.88M|2021-06-16|Jun 16, 2021|05/2021|--|-93.94|--|1,199M|2021-04-27|Apr 27, 2021|02/2021|-1.22|-135.89|338.4M|356.59M|2021-01-14|Jan 14, 2021|11/2020|--|--|--|2,063M|2020-10-27|Oct 27, 2020|08/2020|-3.77|127.84|250.5M|1,079M|2020-07-07|Jul 07, 2020|05/2020|--|--|--|--|2020-05-21|May 21, 2020|02/2020|0.27|76.67|984.1M|982.55M|2020-01-16|Jan 16, 2020|11/2019|--|--|--|-- 2021-12-04 11:19:46|04174|6875|/equities/witan-investment-company|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB00BJTRSD38|6|Witan Stock Price Today WTAN Live Ticker - Investing.com|1.8B|1800000000|241.50|899,684|12.85%|212.42-324.75|241-243.5|241.5|744473853|1.01|3.58|566.14M|566140000|0.67|0.05|2.28%|-|1970-01-01||||||||||12|2021-08-10|Aug 10, 2021|06/2021|0.26|--|216.9M|--|2021-03-11|Mar 11, 2021|12/2020|0.41|--|349.2M|--|2020-08-11|Aug 11, 2020|06/2020|-0.34|--|-258.0M|--|2020-03-12|Mar 12, 2020|12/2019|0.15|--|149.1M|--|2019-08-13|Aug 13, 2019|06/2019|0.27|--|257.3M|--|2019-03-12|Mar 12, 2019|12/2018|-1.05|--|-171.9M|--|2018-08-14|Aug 14, 2018|06/2018|0.12|--|37.61M|--|2018-03-13|Mar 13, 2018|12/2017|0.77|--|151.3M|-- 2021-12-04 11:19:49|04175|945902|/equities/wizz-air-holdings-plc|FTSE350||GBP|Industrials|Airlines|United Kingdom|JE00BN574F90|3960|Wizz Air Holdings PLC Stock Price Today WIZZ Live Ticker - Investing.com|4.41B|4410000000|4,283.0|332,230|-10.51%|3,600-5,595|4,236-4,375|4,262|103069298|1.95|-|1.28B|1280000000|-4.32|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||14|2021-11-04|Nov 04, 2021|09/2021|-0.1|-0.1|681.2M|644.47M|2021-07-28|Jul 28, 2021|06/2021|-0.8959|-0.899|199M|217.25M|2021-06-02|Jun 02, 2021|03/2021|0.5482|0.4797|118M|117.95M|2020-11-05|Nov 05, 2020|09/2020|-0.61|2.15|--|983.12M|2019-07-25|Jul 25, 2019|06/2019|0.56|0.54|--|575.47M|2018-07-25|Jul 25, 2018|06/2018|0.39|0.46|553.4M|470.58M|2018-05-24|May 24, 2018|03/2018|-0.17|-0.16|798.6M|390.18M|2018-01-31|Jan 31, 2018|12/2017|0.11|0.15|422.9M|341.05M 2021-12-04 11:19:52|04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B67G5X01|210|Workspace Stock Price Today WKP Live Ticker - Investing.com|1.51B|1510000000|837.00|218,145|10.79%|687.56-979|837-862.5|848.5|180961546|1.25|-|203.5M|203500000|-0.67|24.75|2.92%|Feb 07, 2022|2022-02-07||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.02|15.50|61.20M|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--|2021-06-03|Jun 03, 2021|03/2021|-0.69|--|66.80M|--|2021-01-29|Jan 29, 2021|12/2020|--|--|--|--|2020-11-11|Nov 11, 2020|09/2020|0.084|--|75.50M|--|2020-07-09|Jul 09, 2020|06/2020|--|--|--|--|2020-06-05|Jun 05, 2020|03/2020|-0.15|--|81.20M|--|2020-02-10|Feb 10, 2020|12/2019|--|--|--|-- 2021-12-04 11:19:55|04177|32401|/equities/worldwide-healthcare-trust|FTSE350||GBP|Financial|Capital Markets|United Kingdom|GB0003385308|0|Worldwide Healthcare Stock Price Today WWH Live Ticker - Investing.com|2.28B|2280000000|3,485.0|80,933|-4.13%|3,460-3,965|3,460-3,535|3,485|65507755|0.59|17.32|531.75M|531750000|2.01|22.50|0.65%|-|1970-01-01||||||||||17|2021-11-17|Nov 17, 2021|09/2021|0.13|--|1.32M|--|2021-06-03|Jun 03, 2021|03/2021|1.88|--|145.7M|--|2020-11-20|Nov 20, 2020|09/2020|6.33|--|384.8M|--|2020-06-03|Jun 03, 2020|03/2020|2.45|--|139.8M|--|2019-11-20|Nov 20, 2019|09/2019|-0.75|--|-31.84M|--|2019-06-10|Jun 10, 2019|03/2018|-1.11|--|-47.03M|--|2019-06-05|Jun 05, 2019|03/2019|-1.43|--|-64.92M|--|2018-11-26|Nov 26, 2018|09/2017|1.75|--|97.88M|-- 2021-12-04 11:19:58|04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||GBP|Communication Services|Media|United Kingdom|JE00B8KF9B49|104000|Wpp Place Stock Price Today WPP Live Ticker - Investing.com|12.39B|12390000000|1,065.00|2,699,441|38.56%|748.65-1,121|1,063.5-1,079|1,057.5|1163808872|1.6|-|12.55B|12550000000|-0.08|26.50|2.51%|Mar 04, 2022|2022-03-04||||||||||28|2021-10-28|Oct 28, 2021|09/2021|--|--|2.64B|2.51B|2021-08-05|Aug 05, 2021|06/2021|0.29|0.28|2.57B|2.62B|2021-04-28|Apr 28, 2021|03/2021|--|--|2.9B|2.2B|2021-03-11|Mar 11, 2021|12/2020|0.45|0.42|2.69B|2.69B|2020-10-29|Oct 29, 2020|09/2020|--|0.68|2.4B|2.4B|2020-08-27|Aug 27, 2020|06/2020|0.154|39.57|2.3B|2.28B|2020-04-29|Apr 29, 2020|03/2020|--|--|2.41B|2.58B|2020-02-27|Feb 27, 2020|12/2019|0.25|0.62|2.92B|3.21B 2021-12-04 11:20:02|04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE769A01020|7000|Aarti Industries Ltd Stock Price Today ARTI Live Ticker - Investing.com|347.64B|347640000000|959.00|1,098,527|60.43%|536.28-1,168|955.55-983|977.2|362504035|1.02|53.12|52.64B|52640000000|18.05|2.50|0.26%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-30|Oct 30, 2021|09/2021|4.9|4.81|15.52B|15.75B|2021-08-06|Aug 06, 2021|06/2021|4.53|4.23|13.17B|13.17B|2021-05-18|May 18, 2021|03/2021|3.85|3.93|12.09B|12.23B|2021-01-28|Jan 28, 2021|12/2020|9.5|9.49|11.87B|11.99B|2020-11-10|Nov 10, 2020|09/2020|8|8.01|11.73B|11.73B|2020-08-12|Aug 12, 2020|06/2020|4.7|4.73|9.37B|9.57B|2020-05-25|May 25, 2020|03/2020|6.32|6.37|10.76B|10.66B|2020-02-12|Feb 12, 2020|12/2019|8|9.2|12.19B|11.98B 2021-12-04 11:20:06|04180|17980|/equities/acc|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE012A01025|6401|ACC Ltd Stock Price Today ACC Live Ticker - Investing.com|424.81B|424810000000|2,262.20|461,901|31.67%|1,485-2,589|2,250.1-2,304.55|2,264.65|187787263|1|20.73|160.71B|160710000000|109.11|14.00|0.62%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-19|Oct 19, 2021|09/2021|23.9|23.92|37.49B|37.21B|2021-07-26|Jul 26, 2021|06/2021|30.15|29.22|38.85B|38.45B|2021-04-19|Apr 19, 2021|03/2021|29.7|28.91|42.92B|42.65B|2021-02-11|Feb 11, 2021|12/2020|24.7|25.75|41.45B|41.15B|2020-10-19|Oct 19, 2020|09/2020|19.3|19.31|35.37B|35.12B|2020-07-20|Jul 20, 2020|06/2020|14.3|14.29|26.01B|25.77B|2020-04-21|Apr 21, 2020|03/2020|17|16.99|35.02B|34.84B|2020-02-07|Feb 07, 2020|12/2019|14.3|14.2|40.6B|40.29B 2021-12-04 11:20:09|04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||INR|Industrials|Trading Companies & Distributors|India|INE423A01024|790|Adani Enterprises Stock Price Today ADEL Live Ticker - Investing.com|1.88T|1.88E+12|1,705.25|3,061,909|281.02%|409.65-1,788.9|1,701.1-1,745|1,732.25|1099810083|1.65|185.05|509.42B|509420000000|9.23|1.00|0.06%|Feb 01, 2022|2022-02-01||||||||||32|2021-10-27|Oct 27, 2021|09/2021|2.4|--|132.18B|125.79B|2021-08-03|Aug 03, 2021|06/2021|2.5|--|125.79B|95.9B|2021-05-05|May 05, 2021|03/2021|3.8|--|135.25B|146.2B|2021-02-03|Feb 03, 2021|12/2020|3.4|--|116.21B|118.24B|2020-11-04|Nov 04, 2020|09/2020|3.3|--|62.62B|62.62B|2020-08-06|Aug 06, 2020|06/2020|0.27|--|52.65B|78.45B|2020-05-06|May 06, 2020|03/2020|3.66|3.66|133.14B|132.26B|2020-02-05|Feb 05, 2020|12/2019|3.88|--|109.48B|109.48B 2021-12-04 11:20:15|04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||INR|Utilities|Independent Power and Renewable Electricity Producers|India|INE364U01010|795|Adani Green Energy Ltd Stock Price Today ADNA Live Ticker - Investing.com|2.17T|2.17E+12|1,389.65|1,208,014|21.37%|874.8-1,429|1,341.85-1,395.95|1,341.6|1564014280|1.66|495.90|40.06B|40060000000|2.8|N/A|N/A|-|1970-01-01||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.64|--|12.95B|--|2021-08-04|Aug 04, 2021|06/2021|1.23|--|9.77B|--|2021-05-05|May 05, 2021|03/2021|0.67|--|9.86B|--|2021-02-03|Feb 03, 2021|12/2020|0.28|--|7.49B|--|2020-11-04|Nov 04, 2020|09/2020|0.12|--|6.12B|--|2020-09-11|Sep 11, 2020|06/2020|0.29|--|7.79B|--|2020-05-04|May 04, 2020|03/2020|0.45|--|6.96B|--|2020-02-04|Feb 04, 2020|12/2019|-0.79|--|5.04B|-- 2021-12-04 11:20:18|04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||INR|Industrials|Transportation Infrastructure|India|INE742F01042|2773|Adani Stock Price Today APSE Live Ticker - Investing.com|1.51T|1.51E+12|737.45|4,963,711|69.22%|427.2-901|734-746.5|739.1|2041751761|1.26|29.38|154.44B|154440000000|25.1|5.00|0.68%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|4.66|6.78|35.32B|38.24B|2021-08-03|Aug 03, 2021|06/2021|6.41|6.05|45.57B|37.84B|2021-05-03|May 03, 2021|03/2021|6.34|7.76|36.08B|36.88B|2021-02-09|Feb 09, 2021|12/2020|7.69|7.41|37.46B|37.79B|2020-11-04|Nov 04, 2020|09/2020|6.83|5.85|29.03B|28.65B|2020-08-10|Aug 10, 2020|06/2020|3.73|2.83|22.93B|21.02B|2020-05-06|May 06, 2020|03/2020|1.68|3.74|29.21B|31.87B|2020-02-04|Feb 04, 2020|12/2019|6.66|5.21|33.36B|30.37B 2021-12-04 11:20:21|04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||INR|Utilities|Gas Utilities|India|INE399L01023|425|Adani Total Gas Ltd Stock Price Today ADAG Live Ticker - Investing.com|1.75T|1.75E+12|1,592.75|423,544|337.51%|315-1,715|1,580-1,669|1,657.75|1099810083|-|296.32|23.46B|23460000000|5.38|0.25|0.02%|Feb 02, 2022|2022-02-02||||||||||13|2021-10-28|Oct 28, 2021|09/2021|1.44|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.3|--|--|--|2021-05-04|May 04, 2021|03/2021|1.31|--|--|--|2021-03-03|Mar 03, 2021|12/2020|1.33|--|--|--|2020-12-02|Dec 02, 2020|09/2020|1.22|--|--|--|2020-08-05|Aug 05, 2020|06/2020|0.84|0.84|4.31B|4.31B|2020-06-03|Jun 03, 2020|03/2020|1.1|1.1|4.9B|4.9B|2020-02-26|Feb 26, 2020|12/2019|1.05|0.95|5.19B|5.38B 2021-12-04 11:20:23|04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||INR|Utilities|Electric Utilities|India|INE931S01010|5285|Adani Transmission Ltd Stock Price Today ADAI Live Ticker - Investing.com|2.05T|2.05E+12|1,868.30|410,041|336.72%|381.55-2,045|1,840-1,900.45|1,885.2|1099810083|2.08|153.14|106.95B|106950000000|12.2|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||20|2021-10-29|Oct 29, 2021|09/2021|2.7|--|27.43B|22.13B|2021-08-05|Aug 05, 2021|06/2021|1.9|--|25.01B|25.05B|2021-05-06|May 06, 2021|03/2021|2.3|--|29.51B|29.44B|2021-02-04|Feb 04, 2021|12/2020|4.2|1.76|27.31B|24.21B|2020-11-06|Nov 06, 2020|09/2020|1.88|1.12|27.44B|27.44B|2020-08-07|Aug 07, 2020|06/2020|1|--|23.78B|27.57B|2020-05-09|May 09, 2020|03/2020|0.8|1.44|29.69B|25.98B|2020-02-13|Feb 13, 2020|12/2019|1.88|1.76|27.66B|27.85B 2021-12-04 11:20:27|04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Diversified Financial Services|India|INE674K01013|27000|Aditya Birla Minerals Stock Price Today ADTB Live Ticker - Investing.com|281.48B|281480000000|116.50|3,491,087|27.46%|76-139.7|111.35-117.25|111.25|2416178744|1.64|21.00|205.22B|205220000000|5.55|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-01|Nov 01, 2021|09/2021|1.56|1.61|55.93B|55.93B|2021-09-01|Sep 01, 2021|06/2021|1.2|1.2|42.99B|42.99B|2021-05-14|May 14, 2021|03/2021|1.55|1.21|53.11B|55.87B|2021-02-05|Feb 05, 2021|12/2020|1.36|1.36|50.26B|26,952M|2020-12-02|Dec 02, 2020|09/2020|0.93|1.1|45.89B|45.89B|2020-09-02|Sep 02, 2020|06/2020|0.82|0.74|40.35B|40.35B|2020-06-03|Jun 03, 2020|03/2020|0.59|0.94|48.45B|30.17B|2020-02-26|Feb 26, 2020|12/2019|1.09|1.04|37.58B|37.58B 2021-12-04 11:20:31|04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE647O01011|22351|Aditya Birla Fashion and Retail Ltd Stock Price Today ADIA Live Ticker - Investing.com|247.64B|247640000000|264.15|4,791,244|61.36%|144-310|262.05-269.7|262.2|937498667|0.67|-|67.64B|67640000000|-4.59|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.2|0.1575|19.96B|20.22B|2021-07-30|Jul 30, 2021|06/2021|-3.7|-3.71|7.74B|7.81B|2021-05-28|May 28, 2021|03/2021|-1.5|-1.48|17.84B|17.93B|2021-02-08|Feb 08, 2021|12/2020|0.7|-0.2267|20.59B|20.64B|2020-11-06|Nov 06, 2020|09/2020|-2.26|-2.52|10.19B|10.2B|2020-08-13|Aug 13, 2020|06/2020|-5.2|-5.6|3.2B|3.21B|2020-05-27|May 27, 2020|03/2020|-1.81|-0.5|18.17B|18.41B|2020-02-06|Feb 06, 2020|12/2019|-0.3942|-0.44|25.63B|25.68B 2021-12-04 11:20:35|04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE031B01049|7035|Ajanta Pharma Ltd Stock Price Today AJPH Live Ticker - Investing.com|183.2B|183200000000|2,117.00|63,517|35.9%|1,531.95-2,435|2,055.1-2,137.95|2,117.7|86535770|0.2|26.00|31.38B|31380000000|81.42|14.25|0.68%|Feb 01, 2022|2022-02-01||||||||||22|2021-10-29|Oct 29, 2021|09/2021|22.6|15.9|8.85B|7.81B|2021-07-29|Jul 29, 2021|06/2021|20|20.05|7.48B|7.48B|2021-04-30|Apr 30, 2021|03/2021|18.3|16.9|7.57B|7.35B|2021-02-02|Feb 02, 2021|12/2020|20.35|15.82|7.49B|6.87B|2020-11-03|Nov 03, 2020|09/2020|19.41|15.55|7.16B|7.16B|2020-07-30|Jul 30, 2020|06/2020|16.9|11.8|6.68B|6.68B|2020-05-20|May 20, 2020|03/2020|12.8|14.47|6.82B|6.24B|2020-02-05|Feb 05, 2020|12/2019|12.28|12.29|6.51B|6.5B 2021-12-04 11:20:38|04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE901L01018|12160|Alembic Pharmaceuticals Ltd Stock Price Today ALEM Live Ticker - Investing.com|158.78B|158780000000|807.80|437,559|-20.44%|720.35-1,145|800.2-817.2|803.6|196563124|0.58|18.11|52.13B|52130000000|44.62|14.00|1.73%|Jan 26, 2022|2022-01-26||||||||||21|2021-11-10|Nov 10, 2021|09/2021|8.6|9.1|12.92B|12.92B|2021-07-26|Jul 26, 2021|06/2021|8.4|10.28|13.26B|12.96B|2021-05-04|May 04, 2021|03/2021|12.75|10.17|12.8B|12.86B|2021-01-18|Jan 18, 2021|12/2020|14.88|14.16|13.14B|14.21B|2020-10-22|Oct 22, 2020|09/2020|17.24|13.33|14.57B|13.94B|2020-07-22|Jul 22, 2020|06/2020|16|16|13.41B|13.41B|2020-05-22|May 22, 2020|03/2020|12.45|11.78|12.07B|12B|2020-01-22|Jan 22, 2020|12/2019|12.4|12.42|12.09B|12.09B 2021-12-04 11:20:40|04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE540L01014|15357|Alkem Laboratories Ltd Stock Price Today ALKE Live Ticker - Investing.com|411.43B|411430000000|3,441.05|153,176|20.83%|2,540.05-4,070|3,412.85-3,497|3,473.2|119565000|0.55|24.14|100.42B|100420000000|142.46|30.00|0.90%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|45.52|38.2|28B|26.82B|2021-08-09|Aug 09, 2021|06/2021|39.15|31.7|27.31B|23.55B|2021-05-24|May 24, 2021|03/2021|20.07|21.98|21.92B|21.98B|2021-02-04|Feb 04, 2021|12/2020|37.72|33.26|23.18B|23.74B|2020-11-05|Nov 05, 2020|09/2020|39.48|34.4|23.63B|23.73B|2020-08-06|Aug 06, 2020|06/2020|35.3|15.47|20.03B|18.33B|2020-06-08|Jun 08, 2020|03/2020|15.79|18.05|20.49B|20.02B|2020-02-07|Feb 07, 2020|12/2019|32|30.77|21.82B|21.79B 2021-12-04 11:20:44|04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE885A01032|10605|Amara Raja Batteries Stock Price Today AMAR Live Ticker - Investing.com|107.89B|107890000000|631.65|1,056,040|-31.04%|607.7-1,025.55|629.8-639.9|627.15|170812500|0.85|16.56|82.13B|82130000000|38.14|10.00|1.60%|Feb 03, 2022|2022-02-03||||||||||24|2021-11-12|Nov 12, 2021|09/2021|8.4|8.9|22.64B|22.64B|2021-08-14|Aug 14, 2021|06/2021|7.3|7.84|18.86B|17.3B|2021-05-22|May 22, 2021|03/2021|11.1|11.09|21.03B|21.03B|2021-02-13|Feb 13, 2021|12/2020|11.3|11.27|19.6B|19.6B|2020-10-27|Oct 27, 2020|09/2020|11.8|11.82|19.36B|19.36B|2020-08-07|Aug 07, 2020|06/2020|3.7|3.66|11.51B|11.51B|2020-05-30|May 30, 2020|03/2020|8|7.17|15.81B|15.81B|2020-02-01|Feb 01, 2020|12/2019|9.6|9.61|17.48B|17.48B 2021-12-04 11:20:47|04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE079A01024|5046|Ambuja Cements Stock Price Today ABUJ Live Ticker - Investing.com|747.79B|747790000000|376.60|3,831,779|44.24%|225.95-442.5|375.8-387.4|377.35|1985645229|0.81|23.23|287.93B|287930000000|16.21|1.00|4.78%|Feb 21, 2022|2022-02-21||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.2|2.21|32.37B|32.33B|2021-07-23|Jul 23, 2021|06/2021|3.6|3.69|33.71B|33.69B|2021-04-29|Apr 29, 2021|03/2021|3.3|2.62|36.21B|36.17B|2021-02-18|Feb 18, 2021|12/2020|2.5|2.51|35.15B|35.08B|2020-10-29|Oct 29, 2020|09/2020|2.2|2.21|28.53B|27.88B|2020-07-24|Jul 24, 2020|12/2019|2.06|2.06|31.36B|31.11B|2020-07-22|Jul 22, 2020|06/2020|2.3|2.18|21.77B|21.71B|2020-04-27|Apr 27, 2020|03/2020|2|2|28.28B|28.18B 2021-12-04 11:20:51|04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Health Care Providers & Services|India|INE437A01024|68496|Apollo Hospitals Stock Price Today APLH Live Ticker - Investing.com|781.1B|781100000000|5,432.40|888,072|127.31%|2,251-5,935.4|5,420-5,654.65|5,592.95|143784657|0.85|75.09|131.05B|131050000000|72.35|3.00|0.05%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-12|Nov 12, 2021|09/2021|17.24|13.34|37.17B|37.17B|2021-08-13|Aug 13, 2021|06/2021|14|21.59|37.6B|31.24B|2021-06-23|Jun 23, 2021|03/2021|11|11.04|28.68B|28.68B|2021-02-12|Feb 12, 2021|12/2020|9.4|9.37|27.6B|29.35B|2020-11-11|Nov 11, 2020|09/2020|1.9|2.25|27.61B|27.61B|2020-09-14|Sep 14, 2020|06/2020|-15|-15.34|21.72B|21.72B|2020-06-25|Jun 25, 2020|03/2020|5.8|4.12|29.22B|27.47B|2020-02-13|Feb 13, 2020|12/2019|6.62|6.81|29.12B|28.07B 2021-12-04 11:20:56|04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE438A01022|18734|Apollo Tyres Ltd Stock Price Today APLO Live Ticker - Investing.com|133.37B|133370000000|210.00|3,725,219|12.06%|170.35-261.25|209-212.9|209.9|635100946|1.32|12.89|199.03B|199030000000|16.29|3.50|1.67%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.8|2.81|50.77B|50.77B|2021-08-04|Aug 04, 2021|06/2021|2|2|45.85B|45.69B|2021-05-12|May 12, 2021|03/2021|4.5|4.27|50.26B|50.09B|2021-02-03|Feb 03, 2021|12/2020|7.1|7.29|51.54B|51.54B|2020-11-04|Nov 04, 2020|09/2020|3.6|3.57|42.83B|42.79B|2020-08-05|Aug 05, 2020|06/2020|-2.4|-2.4|28.73B|28.73B|2020-05-20|May 20, 2020|03/2020|1.4|0.63|36.1B|36.89B|2020-02-05|Feb 05, 2020|12/2019|3|2.99|44B|44B 2021-12-04 11:21:00|04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE208A01029|10758|Ashok Leyland Ltd. Stock Price Today ASOK Live Ticker - Investing.com|354.17B|354170000000|120.65|18,484,039|26.73%|87.25-153.5|120.4-123.15|120|2935527276|1.32|-|237.47B|237470000000|-0.03|0.60|0.45%|Feb 10, 2022|2022-02-10||||||||||35|2021-11-12|Nov 12, 2021|09/2021|-0.28|-0.1|44.58B|44.44B|2021-08-13|Aug 13, 2021|06/2021|-0.93|-0.5029|40.88B|28.48B|2021-06-23|Jun 23, 2021|03/2021|0.82|0.5246|70.38B|66.45B|2021-02-10|Feb 10, 2021|12/2020|-0.07|0.2511|48.14B|49.42B|2020-11-06|Nov 06, 2020|09/2020|-0.5|-0.3504|28.58B|28.2B|2020-08-12|Aug 12, 2020|06/2020|-1.3|-1.31|6.51B|6.51B|2020-06-24|Jun 24, 2020|03/2020|0.0398|-0.06|38.73B|34.55B|2020-02-11|Feb 11, 2020|12/2019|0.09|0.32|40.38B|42.31B 2021-12-04 11:21:03|04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE021A01026|0|Asian Paints Ltd. Stock Price Today ASPN Live Ticker - Investing.com|2.98T|2.98E+12|3,110.45|1,239,497|28.99%|2,260-3,505|3,106-3,187.45|3,180.6|959197790|0.55|91.65|261.21B|261210000000|33.94|18.15|0.58%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-21|Oct 21, 2021|09/2021|6.21|8.45|70.96B|65.97B|2021-07-20|Jul 20, 2021|06/2021|5.93|5.89|55.85B|47.08B|2021-05-11|May 11, 2021|03/2021|8.9|8.94|66.51B|60.52B|2021-01-20|Jan 20, 2021|12/2020|12.91|9.83|68.86B|60.43B|2020-10-21|Oct 21, 2020|09/2020|8.66|6.72|54.33B|50.17B|2020-07-23|Jul 23, 2020|06/2020|2.28|0.13|29.7B|21.39B|2020-06-22|Jun 22, 2020|03/2020|4.82|5.78|46.91B|48.23B|2020-01-21|Jan 21, 2020|12/2019|7.97|8.4|54.9B|56.61B 2021-12-04 11:21:06|04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Building Products|India|INE006I01046|4500|Astral Poly Technik Ltd Stock Price Today ASTL Live Ticker - Investing.com|447.95B|447950000000|2,229.50|434,932|102.26%|1,044.75-2,433.8|2,207.7-2,260|2,233.35|200920181|0.78|87.30|38.8B|38800000000|25.54|2.25|0.10%|Feb 15, 2022|2022-02-15||||||||||22|2021-11-11|Nov 11, 2021|09/2021|7|7.03|11.54B|11.54B|2021-08-06|Aug 06, 2021|06/2021|3.7|3.7|7B|7B|2021-05-18|May 18, 2021|03/2021|8.7|9.55|11.28B|11.28B|2021-02-03|Feb 03, 2021|12/2020|6.15|6.17|8.98B|8.98B|2020-11-06|Nov 06, 2020|09/2020|5.8|2.7|7.47B|6.54B|2020-08-04|Aug 04, 2020|06/2020|1.3|1.35|4.04B|3.99B|2020-05-25|May 25, 2020|03/2020|3.4|3.58|6.29B|6.29B|2020-02-11|Feb 11, 2020|12/2019|4.5|4.59|6.64B|6.64B 2021-12-04 11:21:09|04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE949L01017|22484|AU Small Finance Bank Ltd Stock Price Today AUFI Live Ticker - Investing.com|356.43B|356430000000|1,136.35|1,109,327|29.09%|720.45-1,389.85|1,092.5-1,152.95|1,131.45|313665593|1.55|31.40|31.63B|31630000000|36.18|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-28|Oct 28, 2021|09/2021|8.85|8.8|9.44B|9B|2021-09-01|Sep 01, 2021|06/2021|6.5|6.03|9.38B|9.02B|2021-04-26|Apr 26, 2021|03/2021|5.49|5.67|9.33B|9.13B|2021-01-28|Jan 28, 2021|12/2020|15.6|9.67|12.97B|12.17B|2020-12-02|Dec 02, 2020|09/2020|10.5|8.27|8.46B|8.01B|2020-09-02|Sep 02, 2020|06/2020|6.6|5.3|7.42B|7.23B|2020-04-27|Apr 27, 2020|03/2020|4|5.45|7.38B|7.34B|2020-01-17|Jan 17, 2020|12/2019|6.3|6.11|6.68B|6.62B 2021-12-04 11:21:11|04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE406A01037|19364|Aurobindo Pharma Stock Price Today ARBN Live Ticker - Investing.com|395.01B|395010000000|674.15|2,361,560|-24.94%|620.5-1,063.9|669.5-678|673.55|585938609|0.72|7.57|240.1B|240100000000|89|4.50|0.67%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|11.89|13.66|59.42B|61.09B|2021-08-11|Aug 11, 2021|06/2021|13.14|13.99|57.02B|61.33B|2021-05-30|May 30, 2021|03/2021|13.67|13.16|60.02B|63.29B|2021-02-10|Feb 10, 2021|12/2020|14.96|13.84|63.65B|63.96B|2020-11-10|Nov 10, 2020|09/2020|13.75|13.47|64.83B|62.19B|2020-08-11|Aug 11, 2020|06/2020|13.32|11.56|59.25B|58.55B|2020-06-08|Jun 08, 2020|03/2020|14.5|11.15|61.58B|58.36B|2020-02-05|Feb 05, 2020|12/2019|12.04|12.32|58.95B|58.43B 2021-12-04 11:21:14|04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Food & Staples Retailing|India|INE192R01011|10175|Avenue Supermarts Ltd Stock Price Today AVEU Live Ticker - Investing.com|3.11T|3.11E+12|4,799.05|626,973|94.23%|2,413-5,900|4,775-4,850|4,782.95|647774691|0.42|228.04|279.26B|279260000000|21.04|N/A|N/A|Jan 10, 2022|2022-01-10||||||||||20|2021-10-18|Oct 18, 2021|09/2021|1.46|6.77|77.89B|76.71B|2021-09-01|Sep 01, 2021|06/2021|1.78|1.85|50.32B|50.5B|2021-05-08|May 08, 2021|03/2021|6.7|6.46|73.03B|74.37B|2021-01-08|Jan 08, 2021|12/2020|7.26|6.33|74.33B|73.93B|2020-12-02|Dec 02, 2020|09/2020|3.25|3.22|52.18B|52.45B|2020-09-02|Sep 02, 2020|06/2020|0.785|0.81|38.33B|39.12B|2020-05-11|May 11, 2020|03/2020|4.4|4.38|61.94B|61.33B|2020-01-13|Jan 13, 2020|12/2019|6.3|6.28|67.52B|67.29B 2021-12-04 11:21:18|04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE238A01034|86500|AXIS Bank Ltd Stock Price Today AXBK Live Ticker - Investing.com|2.06T|2.06E+12|673.00|10,543,926|11.66%|568.4-866.9|671-687.35|676.1|3067436245|1.5|20.64|410.22B|410220000000|32.6|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||37|2021-10-26|Oct 26, 2021|09/2021|10.2|9.26|116.99B|108.08B|2021-07-26|Jul 26, 2021|06/2021|7|7.01|113.48B|113.43B|2021-04-27|Apr 27, 2021|03/2021|8.7|8.75|122.23B|122.21B|2021-01-27|Jan 27, 2021|12/2020|3.65|3.69|111.49B|111.47B|2020-10-28|Oct 28, 2020|09/2020|5.5|5.5|111.33B|111.33B|2020-07-21|Jul 21, 2020|03/2020|-4.9|-4.92|107.93B|107.93B|2020-01-22|Jan 22, 2020|12/2019|6.2|6.07|102.4B|102.4B|2019-10-22|Oct 22, 2019|09/2019|-0.4|-0.35|99.98B|99.98B 2021-12-04 11:21:21|04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE917I01010|10044|Bajaj Auto Ltd Stock Price Today BAJA Live Ticker - Investing.com|951.4B|951400000000|3,287.85|441,512|-0.2%|3,172-4,361.4|3,280.6-3,343.15|3,328.4|289367020|0.97|14.68|336.54B|336540000000|223.92|140.00|4.26%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|44|42.86|87.6B|86.67B|2021-07-22|Jul 22, 2021|06/2021|36.7|37.24|73.86B|73.7B|2021-04-29|Apr 29, 2021|03/2021|46|46.02|85.96B|85.81B|2021-01-21|Jan 21, 2021|12/2020|53.8|53.81|89.1B|89B|2020-10-22|Oct 22, 2020|09/2020|39.3|39.4|71.56B|71.6B|2020-07-22|Jul 22, 2020|06/2020|18.2|18.34|30.79B|30.59B|2020-05-15|May 15, 2020|03/2020|45.3|44.42|68.16B|67.85B|2020-01-30|Jan 30, 2020|12/2019|43.6|43.52|76.4B|76.27B 2021-12-04 11:21:25|04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE296A01024|28546|Bajaj Finance Stock Price Today BJFN Live Ticker - Investing.com|4.25T|4.25E+12|7,069.25|1,106,537|45.24%|4,362-8,050|7,055-7,233.8|7,180.5|601565625|1.81|86.15|279.8B|279800000000|82.05|10.00|0.14%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-26|Oct 26, 2021|09/2021|24.58|22.73|53.35B|45.94B|2021-07-20|Jul 20, 2021|06/2021|16.58|16.62|44.9B|44.33B|2021-04-27|Apr 27, 2021|03/2021|22.09|23.54|46.59B|42.87B|2021-01-20|Jan 20, 2021|12/2020|19.04|18.09|42.96B|42.43B|2020-10-21|Oct 21, 2020|09/2020|16.03|15.71|41.65B|41.09B|2020-07-21|Jul 21, 2020|06/2020|15.99|16.02|41.52B|41.05B|2020-05-19|May 19, 2020|03/2020|15.8|15.5|46.83B|46.33B|2020-01-29|Jan 29, 2020|12/2019|26.92|26.61|45.37B|40.52B 2021-12-04 11:21:27|04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||INR|Financial|Diversified Financial Services|India|INE918I01018|105|Bajaj Finserv Stock Price Today BJFS Live Ticker - Investing.com|2.78T|2.78E+12|17,488.70|283,128|91.89%|8,273.7-19,325|17,450-17,889.75|17,758.15|159137444|1.73|65.99|633.02B|633020000000|265.02|3.00|0.02%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-28|Oct 28, 2021|09/2021|70.5|--|180.08B|171.6B|2021-07-21|Jul 21, 2021|06/2021|52.33|--|139.49B|139.5B|2021-04-28|Apr 28, 2021|03/2021|81.00|--|153.87B|162.44B|2021-01-20|Jan 20, 2021|12/2020|62.00|--|159.59B|185.17B|2020-10-21|Oct 21, 2020|09/2020|62|--|162.74B|145.66B|2020-07-22|Jul 22, 2020|06/2020|76.4|62.86|141.92B|142.22B|2020-05-21|May 21, 2020|03/2020|80.89|80.89|3.53B|154.32B|2020-01-29|Jan 29, 2020|12/2019|70.72|70.7|133.5B|95,663M 2021-12-04 11:21:31|04205|18024|/equities/bajaj-holdings---investment|NIFTY200||INR|Financial|Diversified Financial Services|India|INE118A01012|19|Bajaj Holdings&Invest Stock Price Today BJAT Live Ticker - Investing.com|603.62B|603620000000|5,423.70|76,980|72.58%|2,850.2-5,470|5,347-5,470|5,347|111293510|1.31|15.06|4.37B|4370000000|360.25|110.00|2.23%|Feb 03, 2022|2022-02-03||||||||||24|2021-10-28|Oct 28, 2021|09/2021|70.00|--|1.47B|--|2021-07-22|Jul 22, 2021|06/2021|70.00|--|976.5M|--|2021-04-29|Apr 29, 2021|03/2021|85.30|--|924.9M|--|2021-01-21|Jan 21, 2021|12/2020|78.40|--|1.00B|--|2020-10-22|Oct 22, 2020|09/2020|78.4|--|1.16B|--|2020-07-22|Jul 22, 2020|06/2020|61.00|--|902.5M|--|2020-05-21|May 21, 2020|03/2020|32.50|--|1.10B|--|2020-01-30|Jan 30, 2020|12/2019|83.80|--|868.6M|-- 2021-12-04 11:21:34|04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||INR|Consumer Discretionary|Auto Components|India|INE787D01026|2861|Balkrishna Industries Stock Price Today BLKI Live Ticker - Investing.com|425.3B|425300000000|2,200.00|366,898|33.63%|1,515.5-2,723.8|2,191.75-2,227.7|2,207|193317190|0.99|29.83|71.38B|71380000000|73.8|18.00|0.80%|Feb 11, 2022|2022-02-11||||||||||29|2021-11-11|Nov 11, 2021|09/2021|19.5|19.4|20.8B|20.71B|2021-08-06|Aug 06, 2021|06/2021|17.1|18.35|18.28B|16.73B|2021-05-14|May 14, 2021|03/2021|19.3|18.85|17.5B|17.49B|2021-02-08|Feb 08, 2021|12/2020|16.7|16.42|14.97B|15.01B|2020-11-06|Nov 06, 2020|09/2020|17.6|13.47|15.52B|13.13B|2020-08-13|Aug 13, 2020|06/2020|6.3|6.58|9.42B|10.12B|2020-06-20|Jun 20, 2020|03/2020|13.3|10.81|13.89B|12.59B|2020-02-14|Feb 14, 2020|12/2019|11.4|11.58|11.82B|11.68B 2021-12-04 11:21:39|04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE545U01014|52976|Bandhan Bank Ltd Stock Price Today BANH Live Ticker - Investing.com|446.65B|446650000000|277.30|7,855,183|-26.37%|259.25-430.7|276.05-285|278.8|1610713598|2.2|-|76.83B|76830000000|-11.8|1.00|0.36%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-18.69|1.53|24.27B|25.42B|2021-09-01|Sep 01, 2021|06/2021|2.3|2.01|26.47B|26.36B|2021-05-08|May 08, 2021|03/2021|0.6|1.62|25.44B|24.33B|2021-01-21|Jan 21, 2021|12/2020|3.9|4.83|26.25B|26.25B|2020-12-02|Dec 02, 2020|09/2020|5.7|4.84|23.05B|23.05B|2020-09-02|Sep 02, 2020|06/2020|3.4|3.81|21.98B|21.98B|2020-06-03|Jun 03, 2020|03/2020|3.21|3.96|21.8B|21.65B|2020-02-26|Feb 26, 2020|12/2019|4.51|4.65|18.98B|18.97B 2021-12-04 11:21:43|04208|18047|/equities/bank-of-baroda|NIFTY200||INR|Financial|Banks|India|INE028A01039|82886|Bank of Baroda Ltd Stock Price Today BOB Live Ticker - Investing.com|458.18B|458180000000|88.60|47,823,178|51.97%|56.2-108|87.55-90.6|88.1|5171362179|1.55|11.78|432.48B|432480000000|7.52|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|4.02|4.02|111.45B|100.52B|2021-08-07|Aug 07, 2021|06/2021|2.3|2|108.62B|107.03B|2021-05-29|May 29, 2021|03/2021|-2.11|-2.07|119.55B|119.56B|2021-01-27|Jan 27, 2021|12/2020|2.3|2.2|106.44B|106.44B|2020-10-29|Oct 29, 2020|09/2020|3.6|3.71|103.1B|103.1B|2020-08-10|Aug 10, 2020|06/2020|-1.9|0.77|86.34B|86.34B|2020-06-23|Jun 23, 2020|03/2020|1|1|96.33B|96.33B|2020-01-24|Jan 24, 2020|12/2019|-3.04|-3.47|98.7B|98.64B 2021-12-04 11:21:45|04209|18031|/equities/bank-of-india|NIFTY200||INR|Financial|Banks|India|INE084A01016|51459|Bank of India Ltd Stock Price Today BOI Live Ticker - Investing.com|222.04B|222040000000|54.10|9,908,311|10.97%|45.1-101.4|54-55.1|54.35|4104310000|1.87|7.63|235.24B|235240000000|7.09|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||38|2021-11-02|Nov 02, 2021|09/2021|2.72|4.32|56.6B|35,000M|2021-08-03|Aug 03, 2021|06/2021|2.12|1.77|55.21B|--|2021-06-04|Jun 04, 2021|03/2021|0.8|0.8|49.89B|49.89B|2021-02-10|Feb 10, 2021|12/2020|1.68|1.7|58.07B|--|2020-11-06|Nov 06, 2020|09/2020|1.6|1.6|124.8B|--|2020-08-03|Aug 03, 2020|06/2020|2.59|2.6|51.88B|--|2020-06-25|Jun 25, 2020|03/2020|-10.95|-10.9|54.81B|--|2020-01-31|Jan 31, 2020|12/2019|1.67|1.67|66.21B|-- 2021-12-04 11:21:49|04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE176A01028|4454|Bata India Ltd Stock Price Today BATA Live Ticker - Investing.com|243.74B|243740000000|1,896.40|564,784|23.15%|1,263.6-2,262|1,889.35-1,937.65|1,914.85|128527540|0.85|1,033.17|20.87B|20870000000|1.83|4.00|0.20%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-03|Nov 03, 2021|09/2021|2.9|2.9|6.14B|6.14B|2021-08-11|Aug 11, 2021|06/2021|-5.5|-5.46|2.67B|2.67B|2021-06-09|Jun 09, 2021|03/2021|2.3|2.39|5.9B|5.9B|2021-02-10|Feb 10, 2021|12/2020|2.3|2.21|6.15B|6.15B|2020-11-10|Nov 10, 2020|09/2020|-3.5|-3.5|3.68B|3.68B|2020-08-07|Aug 07, 2020|06/2020|-7.9|-7.87|1.35B|1.35B|2020-05-25|May 25, 2020|03/2020|2.9|3|6.2B|6.2B|2020-02-06|Feb 06, 2020|12/2019|9.1|9.12|8.3B|8.3B 2021-12-04 11:21:51|04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE463A01038|3814|Berger Paints Stock Price Today BRGR Live Ticker - Investing.com|709B|709000000000|729.95|886,190|9.14%|662.55-872.95|728-751|743.55|971295037|0.59|84.09|81.68B|81680000000|8.68|2.80|0.37%|Feb 08, 2022|2022-02-08||||||||||22|2021-11-10|Nov 10, 2021|09/2021|2.3|2.3|22.25B|22.25B|2021-08-06|Aug 06, 2021|06/2021|1.4|1.4|17.99B|17.98B|2021-05-26|May 26, 2021|03/2021|2.1|2.12|20.26B|20.26B|2021-01-29|Jan 29, 2021|12/2020|2.8|2.78|21.18B|20.98B|2020-11-05|Nov 05, 2020|09/2020|2.3|2.29|17.43B|17.43B|2020-08-14|Aug 14, 2020|06/2020|0.2|0.18|9.31B|9.31B|2020-06-23|Jun 23, 2020|03/2020|1.1|1.46|13.55B|14.39B|2020-02-05|Feb 05, 2020|12/2019|1.9|1.86|16.96B|16.96B 2021-12-04 11:21:56|04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||INR|Industrials|Aerospace & Defense|India|INE263A01024|9172|Bharat Electronics Stock Price Today BAJE Live Ticker - Investing.com|503.52B|503520000000|206.65|6,647,014|79.7%|106.35-228|205.6-209.8|205.9|2436592943|0.7|21.95|145.65B|145650000000|9.41|4.00|1.89%|Jan 27, 2022|2022-01-27||||||||||38|2021-10-29|Oct 29, 2021|09/2021|2.5|2.53|36.61B|36.65B|2021-08-06|Aug 06, 2021|06/2021|0.05|0.0188|16.35B|16.36B|2021-06-22|Jun 22, 2021|03/2021|5.6|5.6|69.08B|69.09B|2021-01-28|Jan 28, 2021|12/2020|1.1|1.1|22.96B|23.02B|2020-11-06|Nov 06, 2020|09/2020|1.6|1.6|31.89B|31.9B|2020-07-27|Jul 27, 2020|06/2020|0.2|0.2|16.71B|16.67B|2020-06-29|Jun 29, 2020|03/2020|4.2|3.11|58.06B|55.82B|2020-01-30|Jan 30, 2020|12/2019|0.9|0.91|22.71B|22.65B 2021-12-04 11:21:59|04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||INR|Consumer Discretionary|Auto Components|India|INE465A01025|4394|Bharat Forge Ltd Stock Price Today BFRG Live Ticker - Investing.com|327.66B|327660000000|703.75|2,248,489|30.47%|492.1-847.95|700.5-719|705.85|465588632|1.41|77.25|82.99B|82990000000|9.11|3.50|0.48%|Feb 10, 2022|2022-02-10||||||||||38|2021-11-12|Nov 12, 2021|09/2021|6.35|6.27|23.86B|23.7B|2021-08-12|Aug 12, 2021|06/2021|4.6|4.73|21.08B|21.08B|2021-06-04|Jun 04, 2021|03/2021|4.4|2.06|20.83B|17.6B|2021-02-12|Feb 12, 2021|12/2020|2.1|1.8|17.23B|17.35B|2020-11-11|Nov 11, 2020|09/2020|1.6|1.81|13.76B|14.52B|2020-08-12|Aug 12, 2020|06/2020|-1.15|-1.18|4.27B|4.32B|2020-06-29|Jun 29, 2020|03/2020|0.5|2.22|8.81B|9.22B|2020-02-10|Feb 10, 2020|12/2019|2.7|2.32|10.77B|15.17B 2021-12-04 11:22:03|04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE257A01026|32131|Bharat Heavy Electricals Stock Price Today BHEL Live Ticker - Investing.com|210.49B|210490000000|60.45|52,964,716|76.75%|30.6-80.35|60.25-61.85|60.55|3482063355|1.55|-|196.35B|196350000000|-5.01|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||38|2021-11-09|Nov 09, 2021|09/2021|-0.2|-0.18|51.12B|47.42B|2021-07-30|Jul 30, 2021|06/2021|-1.27|-1.23|29.01B|28.69B|2021-06-01|Jun 01, 2021|03/2021|-3|-1.66|71.71B|75.64B|2021-02-06|Feb 06, 2021|12/2020|-0.7|-0.64|44.51B|44.51B|2020-11-06|Nov 06, 2020|09/2020|-1.6|-0.4532|36.95B|46.5B|2020-09-11|Sep 11, 2020|06/2020|-2.6|-1.97|19.91B|25.92B|2020-06-13|Jun 13, 2020|03/2020|-4.4|-4.44|50.49B|50.49B|2020-02-11|Feb 11, 2020|12/2019|0.46|0.47|56.79B|56.81B 2021-12-04 11:22:07|04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas & Consumable Fuels|India|INE029A01011|9251|Bharat Petroleum Stock Price Today BPCL Live Ticker - Investing.com|837.32B|837320000000|386.00|6,051,006|5.53%|331.5-470|381.3-388.4|378.85|2169215244|1.23|4.40|3.79T|3.79E+12|87.62|33.00|8.25%|Feb 11, 2022|2022-02-11||||||||||38|2021-10-28|Oct 28, 2021|09/2021|15.03|11.34|764.38B|836.51B|2021-08-11|Aug 11, 2021|06/2021|6.89|9.81|709.46B|764.29B|2021-05-25|May 25, 2021|03/2021|51.18|5.51|766.8B|762.38B|2021-02-08|Feb 08, 2021|12/2020|7.93|10.14|660.75B|598.46B|2020-10-29|Oct 29, 2020|09/2020|11.51|4.17|501.46B|523.58B|2020-08-14|Aug 14, 2020|06/2020|10.35|8.82|514.46B|442.6B|2020-06-03|Jun 03, 2020|03/2020|-6.9|-4.16|689.91B|708.85B|2020-02-12|Feb 12, 2020|12/2019|9.03|6.55|859.27B|766.56B 2021-12-04 11:22:10|04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Communication Services|Wireless Telecommunication Services|India|INE397D01024|18363|Bharti Airtel Ltd. Stock Price Today BRTI Live Ticker - Investing.com|4.22T|4.22E+12|718.35|15,300,872|52.5%|471.3-781.8|716.3-734.65|732.55|5881148678|0.73|-|1.07T|1.07E+12|-12.27|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|3.63|1.14|283.26B|277.6B|2021-08-02|Aug 02, 2021|06/2021|0.4796|0.8102|268.54B|262.59B|2021-05-16|May 16, 2021|03/2021|1.39|6.94|257.47B|260.94B|2021-02-02|Feb 02, 2021|12/2020|-0.5466|-0.1995|265.18B|262.2B|2020-10-26|Oct 26, 2020|09/2020|0.0057|-0.0235|257.85B|245.25B|2020-07-28|Jul 28, 2020|06/2020|-0.998|-0.51|239.39B|237.27B|2020-05-17|May 17, 2020|03/2020|-0.863|-0.46|237.23B|231.42B|2020-02-03|Feb 03, 2020|12/2019|-2.02|-2.29|219.47B|217.42B 2021-12-04 11:22:14|04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||INR|Healthcare|Biotechnology|India|INE376G01013|13500|Biocon Ltd. Stock Price Today BION Live Ticker - Investing.com|436.34B|436340000000|366.85|2,826,753|-15.45%|314.8-487.75|365.35-370.95|367.5|1189431226|0.6|68.68|107.44B|107440000000|5.34|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.16|1.36|18.4B|19.02B|2021-07-21|Jul 21, 2021|06/2021|0.71|1.55|17.61B|19.07B|2021-04-27|Apr 27, 2021|03/2021|2.12|1.71|18.39B|20.45B|2021-01-20|Jan 20, 2021|12/2020|1.41|2.17|18.51B|19.57B|2020-10-22|Oct 22, 2020|09/2020|1.4|1.4|17.45B|18.57B|2020-09-18|Sep 18, 2020|06/2020|1.28|1.41|16.71B|16.64B|2020-05-14|May 14, 2020|03/2020|1|1|15.58B|15.81B|2020-01-23|Jan 23, 2020|12/2019|1.9|2|17.48B|17.53B 2021-12-04 11:22:17|04218|18052|/equities/bosch|NIFTY200||INR|Consumer Discretionary|Auto Components|India|INE323A01026|0|Bosch Ltd Stock Price Today BOSH Live Ticker - Investing.com|486.65B|486650000000|16,500.20|66,975|26.86%|11,910-19,250|16,449.5-16,900|16,641.2|29493640|0.84|37.43|116.07B|116070000000|440.79|115.00|0.70%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|126.1|124.63|29.18B|28.11B|2021-08-03|Aug 03, 2021|06/2021|88.1|108.06|25.43B|24.73B|2021-05-20|May 20, 2021|03/2021|163.4|125.56|33.35B|31.48B|2021-02-11|Feb 11, 2021|12/2020|63|104.97|31.41B|29.18B|2020-11-05|Nov 05, 2020|09/2020|-21.7|76.55|25.81B|23.24B|2020-08-10|Aug 10, 2020|06/2020|-40.8|11.82|11.65B|12.29B|2020-05-26|May 26, 2020|03/2020|127.69|60.29|23.77B|21B|2020-02-04|Feb 04, 2020|12/2019|40.5|78.7|26.77B|27.77B 2021-12-04 11:22:22|04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer/Non-Cyclical|Food Processing|India|INE216A01030|4499|Britannia Industries Stock Price Today BRIT Live Ticker - Investing.com|855.56B|855560000000|3,552.00|315,528|-2.31%|3,317.3-4,153|3,550-3,593.45|3,578.5|240868296|0.6|53.72|133.07B|133070000000|66.16|62.00|4.57%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|15.9|15.9|36.07B|35.96B|2021-07-30|Jul 30, 2021|06/2021|16.2|16.16|34.04B|33.88B|2021-04-27|Apr 27, 2021|03/2021|14.95|14.98|31.31B|30.92B|2021-02-05|Feb 05, 2021|12/2020|18.8|18.78|31.66B|31.39B|2020-10-19|Oct 19, 2020|09/2020|20.6|20.55|34.19B|34.01B|2020-07-17|Jul 17, 2020|06/2020|22.6|22.04|34.21B|34.12B|2020-04-23|Apr 23, 2020|03/2020|15.5|15.62|28.68B|28.25B|2020-02-07|Feb 07, 2020|12/2019|15.4|15.46|29.83B|29.7B 2021-12-04 11:22:26|04220|18055|/equities/cadila-healthcare|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE010B01027|24412|Cadila Healthcare Stock Price Today CADI Live Ticker - Investing.com|471.38B|471380000000|460.45|1,871,185|-0.54%|408.35-673.7|457.05-465.3|460.55|1023742600|0.49|21.19|223.09B|223090000000|21.73|3.50|0.76%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|5.75|3.28|37.85B|37.43B|2021-08-11|Aug 11, 2021|06/2021|5.5|5.52|40.25B|40.15B|2021-05-27|May 27, 2021|03/2021|7.1|6.76|37.54B|38.38B|2021-02-05|Feb 05, 2021|12/2020|5.1|4.65|37.96B|37.89B|2020-11-02|Nov 02, 2020|09/2020|5.7|5.56|38.2B|36.65B|2020-08-05|Aug 05, 2020|06/2020|4.4|4.39|36.4B|36.24B|2020-06-19|Jun 19, 2020|03/2020|4.25|3.6|37.52B|37.5B|2020-02-05|Feb 05, 2020|12/2019|3.7|3.67|36.38B|36.26B 2021-12-04 11:22:30|04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE476A01014|88213|Canara Bank Ltd Stock Price Today CNBK Live Ticker - Investing.com|374.62B|374620000000|206.50|21,656,292|87.81%|105.2-247.6|205.35-210.5|207.15|1814130252|1.59|7.52|471.65B|471650000000|27.45|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||38|2021-10-26|Oct 26, 2021|09/2021|7.4|7.45|105.42B|--|2021-07-27|Jul 27, 2021|06/2021|7.2|7.12|105.85B|158.98B|2021-05-18|May 18, 2021|03/2021|6.1|6.1|107.96B|215.23B|2021-01-27|Jan 27, 2021|12/2020|4.65|4.5|103.54B|103.54B|2020-10-29|Oct 29, 2020|09/2020|3.1|3.1|94.51B|94.51B|2020-08-05|Aug 05, 2020|06/2020|2.8|2.8|87.46B|55.42B|2020-06-24|Jun 24, 2020|03/2020|-31.6|-31.16|68.03B|54.94B|2020-01-23|Jan 23, 2020|12/2019|3.7|4.6|51.42B|51.42B 2021-12-04 11:22:33|04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE172A01027|690|Castrol India Ltd Stock Price Today CAST Live Ticker - Investing.com|125.77B|125770000000|127.20|902,172|-1.05%|117.7-154.9|126.3-128.05|126.45|988727991|0.93|16.59|40.37B|40370000000|7.65|5.50|4.25%|Feb 02, 2022|2022-02-02||||||||||24|2021-10-29|Oct 29, 2021|06/2022|--|--|--|--|2021-10-29|Oct 29, 2021|09/2021|1.9|1.95|10.73B|10.35B|2021-08-02|Aug 02, 2021|06/2021|1.4|1.4|8.9B|8.9B|2021-04-26|Apr 26, 2021|03/2021|2.5|2.5|11.39B|11.39B|2021-02-01|Feb 01, 2021|12/2020|1.9|1.93|9.35B|9.35B|2020-10-27|Oct 27, 2020|09/2020|2.1|2.1|8.83B|8.83B|2020-07-28|Jul 28, 2020|06/2020|0.7|0.69|4.91B|4.91B|2020-06-12|Jun 12, 2020|03/2020|1.3|1.29|6.88B|6.88B 2021-12-04 11:22:35|04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE121A01024|7620|Cholamandalam Stock Price Today CHLA Live Ticker - Investing.com|466.19B|466190000000|568.00|2,602,131|53.22%|345.15-667.4|560.05-575.4|566.65|820765829|1.58|29.26|99.78B|99780000000|19.41|0.70|0.35%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|7.4|7.13|13.93B|13.93B|2021-07-30|Jul 30, 2021|06/2021|4|4|13.63B|13.63B|2021-05-07|May 07, 2021|03/2021|3|2.99|13.42B|13.42B|2021-01-29|Jan 29, 2021|12/2020|5|5|13.64B|13.65B|2020-10-29|Oct 29, 2020|09/2020|5.3|5.3|12.55B|12.55B|2020-07-30|Jul 30, 2020|06/2020|5.3|3.8|9.83B|9.87B|2020-01-23|Jan 23, 2020|12/2019|5|5.04|10.83B|10.83B|2019-11-05|Nov 05, 2019|09/2019|3.9|3.84|10.2B|10.2B 2021-12-04 11:22:38|04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Pharmaceuticals|India|INE059A01026|25672|Cipla Ltd. Stock Price Today CIPL Live Ticker - Investing.com|735.83B|735830000000|912.05|2,417,314|19.67%|738.1-1,005|908.3-930|921.25|806786839|0.33|28.48|207.99B|207990000000|32.03|5.00|0.56%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|8.8|8.64|55.2B|52.66B|2021-08-04|Aug 04, 2021|06/2021|8.85|8.35|55.04B|51.3B|2021-05-13|May 13, 2021|03/2021|5.12|7.29|46.06B|49.85B|2021-01-29|Jan 29, 2021|12/2020|9.26|7.36|51.69B|49.54B|2020-11-05|Nov 05, 2020|09/2020|8.24|6.98|50.38B|46.59B|2020-08-06|Aug 06, 2020|06/2020|7.16|4.08|43.46B|40.45B|2020-05-18|May 18, 2020|03/2020|3.05|3.79|43.76B|43.57B|2020-02-04|Feb 04, 2020|12/2019|4.35|5.45|43.71B|43.43B 2021-12-04 11:22:40|04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE491A01021|5843|City Union Bank Stock Price Today CTBK Live Ticker - Investing.com|106.62B|106620000000|144.20|2,269,477|-19.26%|142.55-189.8|143.55-146.5|145.45|739367842|1.07|16.93|24.18B|24180000000|8.52|0.50|0.33%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-12|Nov 12, 2021|09/2021|2.43|2.38|6.81B|6.81B|2021-08-06|Aug 06, 2021|06/2021|2.3|2.27|6.43B|6.26B|2021-05-28|May 28, 2021|03/2021|1.5|1.6|5.74B|6.65B|2021-02-03|Feb 03, 2021|12/2020|2.3|4.34|7.19B|7.17B|2020-11-02|Nov 02, 2020|09/2020|2.1|2.09|6.45B|5.89B|2020-08-13|Aug 13, 2020|06/2020|2.1|2.07|5.98B|5.98B|2020-06-18|Jun 18, 2020|03/2020|-1.29|-3.04|5.99B|5.99B|2020-02-12|Feb 12, 2020|12/2019|2.6|2.56|5.7B|6.09B 2021-12-04 11:22:43|04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas & Consumable Fuels|India|INE522F01014|259016|Coal India Ltd Stock Price Today COAL Live Ticker - Investing.com|984.5B|984500000000|159.75|19,672,189|19.71%|123.4-203.8|158.25-160.7|159.3|6162728327|0.8|7.14|989.59B|989590000000|22.37|16.00|10.09%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-12|Nov 12, 2021|09/2021|4.78|4.79|232.91B|226.24B|2021-08-10|Aug 10, 2021|06/2021|5.13|5.15|252.82B|245.72B|2021-06-14|Jun 14, 2021|03/2021|7.4|7.43|267B|259.18B|2021-02-11|Feb 11, 2021|12/2020|5|5|236.86B|231.47B|2020-11-11|Nov 11, 2020|09/2020|4.8|4.79|211.53B|208.19B|2020-09-02|Sep 02, 2020|06/2020|3.37|3.4|184.87B|181.59B|2020-06-26|Jun 26, 2020|03/2020|7.5|8.5|275.68B|265.84B|2020-02-11|Feb 11, 2020|12/2019|6.4|6.38|231.91B|230.1B 2021-12-04 11:22:47|04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE591G01017|20786|NIIT Technologies Stock Price Today COFO Live Ticker - Investing.com|324.7B|324700000000|5,350.15|414,910|115.33%|2,300-6,030|5,332-5,479.45|5,414.15|60689832|1.01|63.10|54.83B|54830000000|84.78|32.50|0.59%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-25|Oct 25, 2021|09/2021|24.2|24.23|15.69B|15.69B|2021-07-28|Jul 28, 2021|06/2021|20.4|20.79|14.62B|14.62B|2021-05-06|May 06, 2021|03/2021|22|20.87|12.62B|12.28B|2021-01-28|Jan 28, 2021|12/2020|20|19.92|11.91B|11.91B|2020-10-22|Oct 22, 2020|09/2020|19.9|19.76|11.54B|11.47B|2020-07-28|Jul 28, 2020|06/2020|12.8|13.53|10.57B|10.49B|2020-05-05|May 05, 2020|03/2020|18.2|18.19|11.09B|11.09B|2020-01-29|Jan 29, 2020|12/2019|19.8|19.81|10.73B|10.73B 2021-12-04 11:22:51|04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE259A01022|2392|Colgate-Palmolive Stock Price Today COLG Live Ticker - Investing.com|393.56B|393560000000|1,447.00|455,443|-5.96%|1,414-1,823.4|1,437.15-1,457|1,440.4|271985634|0.35|37.01|50.34B|50340000000|39.18|39.00|2.68%|Jan 28, 2022|2022-01-28||||||||||29|2021-10-25|Oct 25, 2021|09/2021|9.9|9.91|13.52B|13.49B|2021-07-29|Jul 29, 2021|06/2021|8.6|8.63|11.66B|11.63B|2021-05-17|May 17, 2021|03/2021|11.6|11.54|12.83B|12.8B|2021-01-28|Jan 28, 2021|12/2020|9.1|9.1|12.32B|12.17B|2020-10-21|Oct 21, 2020|09/2020|10.1|10.05|12.86B|12.83B|2020-07-29|Jul 29, 2020|06/2020|7.3|6.3|10.41B|9.61B|2020-05-21|May 21, 2020|03/2020|7.5|7.56|10.71B|10.82B|2020-01-30|Jan 30, 2020|12/2019|7.3|7.3|11.47B|11.43B 2021-12-04 11:22:55|04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||INR|Industrials|Road & Rail|India|INE111A01025|1400|Container Corporation Stock Price Today CCRI Live Ticker - Investing.com|390.44B|390440000000|640.80|1,678,612|53.45%|365.05-754.4|634.8-649.8|639.25|609294348|1.07|50.60|73.81B|73810000000|12.66|6.00|0.96%|Jan 25, 2022|2022-01-25||||||||||38|2021-10-21|Oct 21, 2021|09/2021|4.3|4.31|18.24B|18.24B|2021-07-29|Jul 29, 2021|06/2021|4.2|4.14|18.08B|18.09B|2021-05-21|May 21, 2021|03/2021|1.5|1.37|19.39B|19.4B|2021-02-04|Feb 04, 2021|12/2020|3.9|3.73|17.54B|17.54B|2020-11-05|Nov 05, 2020|09/2020|3.1|3.1|15.03B|15.03B|2020-08-07|Aug 07, 2020|06/2020|1|1|11.89B|11.89B|2020-06-25|Jun 25, 2020|03/2020|5.1|4.23|15.69B|15.69B|2020-02-07|Feb 07, 2020|12/2019|2.9|2.96|15.28B|15.28B 2021-12-04 11:22:58|04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE169A01031|5031|Coromandel Int Stock Price Today CORF Live Ticker - Investing.com|220.06B|220060000000|749.80|615,307|-5.35%|711-956|744-758|746.2|293496409|0.51|16.37|162B|162000000000|45.8|6.00|1.60%|Feb 02, 2022|2022-02-02||||||||||24|2021-10-28|Oct 28, 2021|09/2021|17.7|17.7|61.48B|61.48B|2021-07-26|Jul 26, 2021|06/2021|11.5|11.5|36.64B|36.64B|2021-04-29|Apr 29, 2021|03/2021|5.3|5.32|28.56B|28.56B|2021-02-01|Feb 01, 2021|12/2020|11.4|11.4|35.33B|35.33B|2020-11-02|Nov 02, 2020|09/2020|20.1|20.15|46.11B|46.11B|2020-07-24|Jul 24, 2020|06/2020|8.59|8.55|32.13B|32.13B|2020-05-26|May 26, 2020|03/2020|8|8|28.69B|28.69B|2020-01-31|Jan 31, 2020|12/2019|9|9|32.79B|32.79B 2021-12-04 11:23:01|04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Household Durables|India|INE299U01018|1853|Crompton Greaves Consumer Electricals Ltd Stock Price Today CROP Live Ticker - Investing.com|268.64B|268640000000|427.75|1,550,240|31.8%|320.5-512.8|425.25-441.4|433.7|628039329|0.65|41.39|53.06B|53060000000|10.34|2.50|1.29%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-22|Oct 22, 2021|09/2021|2.7|2.63|13.85B|13.85B|2021-09-01|Sep 01, 2021|06/2021|1.5|1.51|10.48B|10.48B|2021-05-21|May 21, 2021|03/2021|3.92|3.56|15.21B|15.08B|2021-01-22|Jan 22, 2021|12/2020|2.4|2.37|13.23B|13.25B|2020-12-02|Dec 02, 2020|09/2020|2.2|2.22|11.98B|11.92B|2020-09-02|Sep 02, 2020|06/2020|1.2|1.2|7.13B|7.14B|2020-06-03|Jun 03, 2020|03/2020|1.6|1.63|10.18B|10.44B|2020-02-26|Feb 26, 2020|12/2019|2.6|2.59|10.71B|10.73B 2021-12-04 11:23:04|04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE298A01020|3237|Cummins India Ltd Stock Price Today CUMM Live Ticker - Investing.com|131.8B|131800000000|921.50|1,063,898|60.97%|552.6-1,064.45|917.1-941.15|919.55|143031848|1.3|29.14|56.12B|56120000000|31.63|15.00|1.68%|Feb 01, 2022|2022-02-01||||||||||29|2021-10-27|Oct 27, 2021|09/2021|7.9|7.92|17.27B|17.24B|2021-08-11|Aug 11, 2021|06/2021|4.8|5.29|11.85B|11.84B|2021-05-26|May 26, 2021|03/2021|6.7|6.62|12.47B|12.68B|2021-01-28|Jan 28, 2021|12/2020|8.4|8.45|14.24B|14.22B|2020-10-28|Oct 28, 2020|09/2020|5.3|5.3|11.6B|11.57B|2020-08-12|Aug 12, 2020|06/2020|1.9|1.82|4.98B|4.96B|2020-06-17|Jun 17, 2020|03/2020|4.4|5.6|10.53B|10.95B|2020-01-28|Jan 28, 2020|12/2019|7.21|7.07|14.53B|14.48B 2021-12-04 11:23:08|04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE016A01026|7617|Dabur India Ltd. Stock Price Today DABU Live Ticker - Investing.com|1.03T|1.03E+12|581.75|2,104,278|16%|492.55-658.95|578.05-584.05|578.55|1767856483|0.41|56.80|104.8B|104800000000|10.23|5.50|0.91%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|2.85|2.67|28.18B|26.89B|2021-08-04|Aug 04, 2021|06/2021|2.47|2.26|26.12B|24.16B|2021-05-06|May 06, 2021|03/2021|2.13|2.5|23.37B|24.76B|2021-01-29|Jan 29, 2021|12/2020|2.78|2.7|27.29B|26.31B|2020-11-03|Nov 03, 2020|09/2020|2.73|2.62|25.16B|23.59B|2020-07-29|Jul 29, 2020|06/2020|1.93|1.97|19.8B|19.82B|2020-05-26|May 26, 2020|03/2020|1.59|2.3|18.65B|21.8B|2020-02-10|Feb 10, 2020|12/2019|2.24|2.34|23.53B|23.12B 2021-12-04 11:23:10|04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE00R701025|5807|Dalmia Bharat Ltd B Stock Price Today DALB Live Ticker - Investing.com|348.3B|348300000000|1,861.30|280,103|57.57%|945-2,548.4|1,861.15-1,920|1,848.45|187128673|-|27.53|152.63B|152630000000|67.85|4.67|0.24%|Feb 04, 2022|2022-02-04||||||||||21|2021-10-27|Oct 27, 2021|09/2021|11.03|10|25.77B|25.49B|2021-07-27|Jul 27, 2021|06/2021|12.3|13.21|25.89B|26.24B|2021-04-29|Apr 29, 2021|03/2021|33.51|30.96|32.81B|32.81B|2021-02-04|Feb 04, 2021|12/2020|9.7|9.63|28.57B|28.57B|2020-11-10|Nov 10, 2020|09/2020|12.1|12.54|24.1B|24.16B|2020-08-07|Aug 07, 2020|06/2020|9.85|10.58|19.74B|19.74B|2020-05-13|May 13, 2020|03/2020|1.3|2.57|24.83B|24.97B|2020-01-31|Jan 31, 2020|12/2019|1.22|1.47|24.18B|24.11B 2021-12-04 11:23:14|04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE288B01029|1532|Deepak Nitrite Ltd Stock Price Today DPNT Live Ticker - Investing.com|314.97B|314970000000|2,309.30|1,240,046|172.53%|786-3,020|2,221-2,339.9|2,219.6|136393041|1.02|29.61|59.05B|59050000000|77.99|4.50|0.19%|Feb 04, 2022|2022-02-04||||||||||26|2021-10-27|Oct 27, 2021|09/2021|18.68|18.63|16.81B|16.81B|2021-07-29|Jul 29, 2021|06/2021|22.2|19.7|15.26B|15.26B|2021-05-05|May 05, 2021|03/2021|21.3|21.3|14.63B|14.63B|2021-02-12|Feb 12, 2021|12/2020|15.9|15.93|12.35B|12.35B|2020-10-30|Oct 30, 2020|09/2020|12.5|12.5|9.87B|9.87B|2020-08-06|Aug 06, 2020|06/2020|7.3|7.3|6.75B|6.74B|2020-05-26|May 26, 2020|03/2020|12.6|12.6|10.56B|10.56B|2020-02-03|Feb 03, 2020|12/2019|11.5|11.13|11.2B|10.13B 2021-12-04 11:23:17|04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE274G01010|11|Indiabulls Securities Stock Price Today DHAE Live Ticker - Investing.com|90.59B|90590000000|171.85|2,035,663|-40.78%|155.1-395.95|169.95-178.7|175.3|527121106|2.02|-|12.04B|12040000000|-11.58|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||20|2021-11-11|Nov 11, 2021|09/2021|-3.77|--|3.35B|--|2021-08-06|Aug 06, 2021|06/2021|-3.47|--|3.04B|--|2021-06-18|Jun 18, 2021|03/2021|-2.97|--|2.39B|--|2021-02-12|Feb 12, 2021|12/2020|0.22|--|3.26B|--|2020-11-11|Nov 11, 2020|09/2020|0.07|--|3.63B|--|2020-09-09|Sep 09, 2020|06/2020|-6.04|1.82|3.83B|5,636M|2020-06-25|Jun 25, 2020|03/2020|-6.04|--|6.28B|--|2020-01-22|Jan 22, 2020|12/2019|2.15|2.15|8.1B|8.1B 2021-12-04 11:23:20|04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||INR|Healthcare|Life Sciences Tools & Services|India|INE361B01024|16818|Divi's Labs Stock Price Today DIVI Live Ticker - Investing.com|1.26T|1.26E+12|4,757.05|547,101|28.84%|3,153.3-5,425.1|4,713.6-4,797.35|4,777.3|265468580|0.26|59.11|74.38B|74380000000|80.48|20.00|0.42%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-06|Nov 06, 2021|09/2021|23|22.25|19.88B|20.34B|2021-08-07|Aug 07, 2021|06/2021|20.99|21.46|19.61B|19.94B|2021-05-29|May 29, 2021|03/2021|18.9|18.91|17.88B|18.12B|2021-02-06|Feb 06, 2021|12/2020|17.7|17.73|17.01B|17.21B|2020-11-07|Nov 07, 2020|09/2020|19.6|19.57|17.49B|17.63B|2020-08-08|Aug 08, 2020|06/2020|18.5|18.46|17.31B|17.3B|2020-06-06|Jun 06, 2020|03/2020|14.6|14.15|13.9B|14.38B|2020-02-05|Feb 05, 2020|12/2019|13.5|13.28|13.96B|13.95B 2021-12-04 11:23:23|04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP|India|INR|Consumer Discretionary|Household Durables|India|INE935N01020|1934|Dixon Technologies (India) Ltd Stock Price Today DIXO Live Ticker - Investing.com|307.18B|307180000000|5,178.65|500,368|126.55%|2,276.43-6,243.6|5,100.1-5,267.2|5,095.65|59316985|1.02|166.78|89.64B|89640000000|31.05|1.00|0.02%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|3.00|10.78|28.04B|27.85B|2021-09-01|Sep 01, 2021|06/2021|3.1|3.1|18.67B|18.7B|2021-05-27|May 27, 2021|03/2021|7.6|7.62|21.1B|20.85B|2021-02-02|Feb 02, 2021|12/2020|10.64|10.67|21.83B|21.52B|2020-12-02|Dec 02, 2020|09/2020|45.3|45.46|16.39B|16.39B|2020-09-02|Sep 02, 2020|06/2020|1.4|1.4|5.17B|5.49B|2020-06-03|Jun 03, 2020|03/2020|23.8|22.11|8.57B|8.58B|2020-02-26|Feb 26, 2020|12/2019|22.95|22.9|9.94B|9.94B 2021-12-04 11:23:26|04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||INR|Real Estate|Real Estate Management & Development|India|INE271C01023|1939|DLF Ltd Stock Price Today DLF Live Ticker - Investing.com|955.97B|955970000000|386.20|10,994,357|90.25%|204.25-449.7|382.85-389.75|385.05|2475311706|1.38|58.15|58.76B|58760000000|6.64|2.00|0.49%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.5|1.2|14.81B|16.59B|2021-07-26|Jul 26, 2021|06/2021|1.4|1.43|11.4B|11.4B|2021-05-21|May 21, 2021|03/2021|1.92|2.24|17.13B|58.07B|2021-01-29|Jan 29, 2021|12/2020|1.8|3.14|15.43B|15.29B|2020-10-30|Oct 30, 2020|09/2020|0.92|0.8295|16.1B|7.77B|2020-08-05|Aug 05, 2020|06/2020|-0.3|1.45|5.49B|10.48B|2020-06-04|Jun 04, 2020|03/2020|-7.5|2.43|16.94B|16.94B|2020-03-04|Mar 04, 2020|12/2019|1.84|1.65|13.42B|13.42B 2021-12-04 11:23:31|04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers & Services|India|INE600L01024|3996|Dr Lal PathLabs Ltd Stock Price Today DLPA Live Ticker - Investing.com|305.96B|305960000000|3,703.00|236,141|64.48%|2,108-4,245.5|3,658-3,878.95|3,793.05|82623841|0.5|76.05|19.88B|19880000000|48.79|20.00|0.58%|Feb 11, 2022|2022-02-11||||||||||21|2021-10-26|Oct 26, 2021|09/2021|11.45|11.54|4.98B|4.99B|2021-07-30|Jul 30, 2021|06/2021|15.8|15.83|6.07B|4.54B|2021-05-21|May 21, 2021|03/2021|10.01|10.05|4.31B|4.31B|2021-01-29|Jan 29, 2021|12/2020|11.34|9.15|4.52B|4.02B|2020-11-06|Nov 06, 2020|09/2020|10.27|10.29|4.32B|4.32B|2020-07-31|Jul 31, 2020|06/2020|3.4|3.41|2.66B|2.66B|2020-05-18|May 18, 2020|03/2020|3.9|7.74|3.02B|3.17B|2020-02-03|Feb 03, 2020|12/2019|6.5|6.51|3.28B|3.28B 2021-12-04 11:23:33|04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE089A01023|22739|Dr. Reddy's Labs Stock Price Today REDY Live Ticker - Investing.com|762.59B|762590000000|4,596.50|419,833|-6.63%|4,135-5,614.6|4,583-4,664|4,662.75|165906146|0.16|38.97|204.42B|204420000000|117.95|25.00|0.54%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-29|Oct 29, 2021|09/2021|59.65|42.01|57.63B|52.21B|2021-07-27|Jul 27, 2021|06/2021|34.34|40.65|49.19B|50.53B|2021-05-14|May 14, 2021|03/2021|33.29|38.17|47.28B|48.63B|2021-01-29|Jan 29, 2021|12/2020|1.19|42.49|49.3B|49.87B|2020-10-28|Oct 28, 2020|09/2020|45.83|36.43|48.97B|47.04B|2020-07-29|Jul 29, 2020|06/2020|34.86|31.79|44.18B|41.8B|2020-05-20|May 20, 2020|03/2020|46.01|33.01|44.32B|42.64B|2020-01-27|Jan 27, 2020|12/2019|45.27|30.03|43.84B|42.34B 2021-12-04 11:23:36|04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE066A01021|5005|Eicher Motors Ltd. Stock Price Today EICH Live Ticker - Investing.com|671.5B|671500000000|2,456.00|800,596|-3.67%|2,303.7-3,037|2,445.05-2,497.15|2,451.55|273411022|0.99|40.28|99.92B|99920000000|60.96|17.00|0.67%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-03|Nov 03, 2021|09/2021|13.7|13.39|22.5B|22.3B|2021-08-12|Aug 12, 2021|06/2021|8.7|8.98|19.74B|19.54B|2021-05-27|May 27, 2021|03/2021|19.3|18.77|29.4B|29.34B|2021-02-10|Feb 10, 2021|12/2020|19.5|19.08|28.28B|28.22B|2020-11-12|Nov 12, 2020|09/2020|12.64|12.79|21.34B|21.3B|2020-08-13|Aug 13, 2020|06/2020|-2|-1.79|8.18B|8.1B|2020-06-12|Jun 12, 2020|03/2020|11.42|123.61|22.08B|21.9B|2020-02-06|Feb 06, 2020|12/2019|18.29|184.17|23.71B|23.68B 2021-12-04 11:23:39|04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Staples|Personal Products|India|INE548C01032|3133|Emami Ltd Stock Price Today EMAM Live Ticker - Investing.com|245.02B|245020000000|551.20|664,039|28.54%|393.8-621.8|519.5-555|535.25|444513740|1.15|43.69|31.14B|31140000000|12.62|8.00|1.52%|Jan 31, 2022|2022-01-31||||||||||24|2021-10-29|Oct 29, 2021|09/2021|5.24|4.87|7.89B|7.89B|2021-08-02|Aug 02, 2021|06/2021|2.8|2.5|6.61B|6.61B|2021-05-25|May 25, 2021|03/2021|2.9|2.59|7.31B|7.31B|2021-01-27|Jan 27, 2021|12/2020|5.75|4.75|9.34B|9.12B|2020-11-05|Nov 05, 2020|09/2020|4.3|3.33|7.35B|7.35B|2020-08-07|Aug 07, 2020|06/2020|1.9|0.71|4.81B|4.73B|2020-06-26|Jun 26, 2020|03/2020|1.55|1.77|5.33B|5.99B|2020-02-07|Feb 07, 2020|12/2019|4.4|4.41|8.13B|8.13B 2021-12-04 11:23:42|04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE913H01037|3800|Endurance Technologies Cn Ltd Stock Price Today ENDU Live Ticker - Investing.com|245.03B|245030000000|1,742.00|108,198|46.61%|1,125.25-1,989|1,689-1,742|1,725.3|140662848|1.07|40.12|77.55B|77550000000|43.18|6.00|0.35%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-11|Nov 11, 2021|09/2021|9.5|9.5|18.88B|18.88B|2021-09-01|Sep 01, 2021|06/2021|8.6|8.75|16.94B|16.99B|2021-05-19|May 19, 2021|03/2021|13.3|12.92|21.33B|20.59B|2021-02-09|Feb 09, 2021|12/2020|14.1|12.74|20.41B|20.2B|2020-12-02|Dec 02, 2020|09/2020|11.9|11.4|17.7B|17.91B|2020-09-02|Sep 02, 2020|06/2020|-1.8|-2.25|6.03B|6.72B|2020-06-03|Jun 03, 2020|03/2020|7.6|9.29|15.97B|16.28B|2020-02-26|Feb 26, 2020|12/2019|8.8|8.8|16.41B|16.88B 2021-12-04 11:23:45|04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE042A01014|3764|Escorts Ltd Stock Price Today ESCO Live Ticker - Investing.com|245.88B|245880000000|1,861.35|2,026,106|32.32%|1,100-1,889.75|1,849.25-1,872|1,848.95|132098204|0.94|20.32|76.47B|76470000000|91.82|5.00|0.27%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|15.6|15.5|16.62B|16.64B|2021-08-05|Aug 05, 2021|06/2021|17|16.6|16.72B|16.74B|2021-05-14|May 14, 2021|03/2021|23.8|24.15|22.11B|22.13B|2021-02-02|Feb 02, 2021|12/2020|26.75|25.16|20.17B|20.21B|2020-11-02|Nov 02, 2020|09/2020|20.3|20.21|16.4B|16.42B|2020-07-27|Jul 27, 2020|06/2020|9.1|8.4|10.62B|10.64B|2020-05-16|May 16, 2020|03/2020|11.7|11.5|13.81B|13.81B|2020-01-29|Jan 29, 2020|12/2019|17.2|15.01|16.33B|16.33B 2021-12-04 11:23:48|04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE302A01020|5202|Exide Industries Stock Price Today EXID Live Ticker - Investing.com|140.34B|140340000000|165.10|3,588,240|-10.17%|156.75-219.3|164.7-168.05|166.25|850000000|0.81|17.68|170.6B|170600000000|9.33|2.00|2.73%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.8|2.78|32.9B|32.9B|2021-07-30|Jul 30, 2021|06/2021|1.5|1.5|24.86B|24.86B|2021-04-29|Apr 29, 2021|03/2021|2.9|2.86|29.39B|29.3B|2021-01-29|Jan 29, 2021|12/2020|2.8|2.8|28.01B|28.01B|2020-11-10|Nov 10, 2020|09/2020|2.7|2.7|27.53B|27.53B|2020-08-03|Aug 03, 2020|06/2020|0.5|0.41|15.48B|14.23B|2020-06-05|Jun 05, 2020|03/2020|2|2|20.55B|20.55B|2020-02-04|Feb 04, 2020|12/2019|2.5|2.5|24.12B|24.11B 2021-12-04 11:23:51|04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE171A01029|12592|Federal Bank Ltd. Stock Price Today FED Live Ticker - Investing.com|187.51B|187510000000|89.25|20,067,579|36.05%|57.65-107.65|88.8-90|88.9|2100950004|1.52|10.17|81.61B|81610000000|8.77|0.70|0.78%|Jan 20, 2022|2022-01-20||||||||||29|2021-11-03|Nov 03, 2021|09/2021|2.2|2.19|19.24B|19.24B|2021-07-26|Jul 26, 2021|06/2021|1.83|4.19|20.69B|20.15B|2021-05-21|May 21, 2021|03/2021|2.38|2.59|18.86B|18.86B|2021-01-22|Jan 22, 2021|12/2020|2.02|2.44|19.19B|19.16B|2020-10-22|Oct 22, 2020|09/2020|1.54|1.79|18.89B|18.65B|2020-07-22|Jul 22, 2020|06/2020|2.01|2.12|17.85B|17.75B|2020-05-29|May 29, 2020|03/2020|1.5|1.93|19.27B|18.81B|2020-01-22|Jan 22, 2020|12/2019|2.2|2.3|15.63B|15.67B 2021-12-04 11:23:55|04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers & Services|India|INE061F01013|15837|Fortis Healthcare Stock Price Today FOHE Live Ticker - Investing.com|215.5B|215500000000|285.45|2,822,332|96.93%|141.75-303.8|283.5-290.95|289.1|754958148|0.62|48.56|53.02B|53020000000|5.88|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||33|2021-11-12|Nov 12, 2021|09/2021|1.4|1.08|14.63B|14.63B|2021-08-13|Aug 13, 2021|06/2021|-0.33|1.1|14.1B|14.1B|2021-05-29|May 29, 2021|03/2021|0.6|0.57|12.52B|12.52B|2021-02-05|Feb 05, 2021|12/2020|0.4|0.4|11.77B|11.77B|2020-11-12|Nov 12, 2020|09/2020|-0.1|-0.08|9.95B|9.95B|2020-08-14|Aug 14, 2020|06/2020|-2.4|-2.28|6.06B|6.06B|2020-06-17|Jun 17, 2020|03/2020|-0.595|0.35|11.13B|11.13B|2020-02-14|Feb 14, 2020|12/2019|-0.35|-0.33|11.69B|11.69B 2021-12-04 11:23:59|04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||INR|Utilities|Gas Utilities|India|INE129A01019|4705|GAIL Ltd Stock Price Today GAIL Live Ticker - Investing.com|587.24B|587240000000|132.25|13,875,093|11.84%|112.55-171.3|131.55-133.8|131.65|4440385225|1.19|6.30|708.08B|708080000000|21.01|2.50|3.78%|Feb 08, 2022|2022-02-08||||||||||38|2021-10-29|Oct 29, 2021|09/2021|6.4|6.39|215.11B|215.11B|2021-08-05|Aug 05, 2021|06/2021|3.4|3.41|173.84B|173.93B|2021-06-09|Jun 09, 2021|03/2021|4.27|4.17|155.46B|155.43B|2021-02-10|Feb 10, 2021|12/2020|3.3|3.07|154.54B|154.57B|2020-11-10|Nov 10, 2020|09/2020|2.7|2.28|136.43B|136.43B|2020-08-13|Aug 13, 2020|06/2020|0.6|0.6|120.87B|120.87B|2020-06-24|Jun 24, 2020|03/2020|6.5|5.85|177.53B|174.09B|2020-02-10|Feb 10, 2020|12/2019|2.8|2.8|177.67B|187.65B 2021-12-04 11:24:01|04250|1167243|/equities/gland-pharma|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE068V01023|3961|Gland Pharma Ltd Stock Price Today GLAD Live Ticker - Investing.com|599.58B|599580000000|3,649.30|192,917|65.7%|2,071-4,350|3,521.1-3,679|3,636.4|164301873|-|52.88|39.82B|39820000000|69.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-10-22|Oct 22, 2021|09/2021|18.4|19.45|10.81B|10.77B|2021-09-01|Sep 01, 2021|06/2021|21.4|21.42|11.54B|11.35B|2021-05-17|May 17, 2021|03/2021|15.9|--|8.88B|7.94B|2021-01-22|Jan 22, 2021|12/2020|12.5|14.4|8.59B|7.79B|2021-01-22|Jan 22, 2021|12/2019|9.95|--|6.46B|--|2020-12-02|Dec 02, 2020|09/2020|14.1|--|8.32B|--|2020-11-04|Nov 04, 2020|03/2020|49.88|--|26.33B|--|2020-11-04|Nov 04, 2020|06/2019|11.86|--|6.74B|-- 2021-12-04 11:24:05|04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE935A01035|10964|Glenmark Pharma Stock Price Today GLEN Live Ticker - Investing.com|140.82B|140820000000|499.05|1,461,558|2.32%|442.05-690.95|497-510|505.45|282168156|1.12|13.46|117.59B|117590000000|37.08|2.50|0.47%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-15|Nov 15, 2021|09/2021|9.13|9.43|31.47B|30.78B|2021-08-13|Aug 13, 2021|06/2021|10.9|9.82|29.65B|30.03B|2021-05-28|May 28, 2021|03/2021|8.3|8.85|28.6B|28.57B|2021-02-12|Feb 12, 2021|12/2020|8.46|8.47|27.87B|28.6B|2020-11-06|Nov 06, 2020|09/2020|8.2|8.16|29.53B|29.52B|2020-08-14|Aug 14, 2020|06/2020|8|5.29|23.45B|24.01B|2020-06-26|Jun 26, 2020|03/2020|7|6.65|27.68B|26.7B|2020-02-14|Feb 14, 2020|12/2019|6.8|6.65|27.36B|27.14B 2021-12-04 11:24:08|04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Transportation Infrastructure|India|INE776C01039|216|GMR Infrastructure Stock Price Today GMRI Live Ticker - Investing.com|256.23B|256230000000|42.45|26,815,732|58.99%|22.5-46.1|40.95-42.85|41.3|6035945275|1.1|-|74.69B|74690000000|-2.71|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-1.8|--|19.45B|16.52B|2021-08-13|Aug 13, 2021|06/2021|-0.5|--|16.58B|9.57B|2021-06-18|Jun 18, 2021|03/2021|-0.2|-1.8|20.71B|16.34B|2021-02-12|Feb 12, 2021|12/2020|-1.85|--|14.81B|17,209M|2020-11-10|Nov 10, 2020|09/2020|-1.4|-1.8|11.83B|12.94B|2020-07-30|Jul 30, 2020|06/2020|-1|-1|9.57B|9.57B|2020-06-29|Jun 29, 2020|03/2020|-0.6|--|18.13B|17.05B|2020-02-13|Feb 13, 2020|12/2019|-0.6|-0.6|16.73B|16.73B 2021-12-04 11:24:12|04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE102D01028|0|Godrej Consumer Stock Price Today GOCP Live Ticker - Investing.com|933.72B|933720000000|913.10|1,106,236|28.21%|646.15-1,138|911.1-927.9|924.05|1022581079|0.6|53.03|118.44B|118440000000|17.22|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||33|2021-11-11|Nov 11, 2021|09/2021|4.7|4.73|31.64B|31.59B|2021-08-04|Aug 04, 2021|06/2021|4.1|4.08|28.95B|28.89B|2021-05-11|May 11, 2021|03/2021|3.86|3.96|27.31B|27.26B|2021-02-08|Feb 08, 2021|12/2020|4.9|4.88|30.55B|30.51B|2020-11-05|Nov 05, 2020|09/2020|4.5|4.54|29.15B|28.97B|2020-08-04|Aug 04, 2020|06/2020|3.4|3.4|23.27B|23.23B|2020-05-13|May 13, 2020|03/2020|3|2.94|21.54B|21.47B|2020-01-29|Jan 29, 2020|12/2019|4.36|4.3|27.78B|27.71B 2021-12-04 11:24:14|04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Industrial Conglomerates|India|INE233A01035|1070|Godrej Industries Stock Price Today GODI Live Ticker - Investing.com|192.85B|192850000000|572.95|315,536|36.12%|375-652|569.75-580.35|577.85|336584313|0.87|48.57|111.38B|111380000000|11.82|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||24|2021-11-13|Nov 13, 2021|09/2021|4.26|--|32.80B|--|2021-08-13|Aug 13, 2021|06/2021|4.12|--|28.90B|--|2021-05-21|May 21, 2021|03/2021|-0.47|--|26.11B|--|2021-02-12|Feb 12, 2021|12/2020|3.92|--|23.56B|--|2020-11-11|Nov 11, 2020|09/2020|4.41|--|23.86B|--|2020-08-13|Aug 13, 2020|06/2020|2.03|--|19.80B|--|2020-05-22|May 22, 2020|03/2020|0.77|--|31.21B|--|2020-02-13|Feb 13, 2020|12/2019|3.34|6.09|26.96B|27,815M 2021-12-04 11:24:17|04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management & Development|India|INE484J01027|1933|Godrej Properties Stock Price Today GODR Live Ticker - Investing.com|561.56B|561560000000|2,020.10|2,101,464|70.78%|1,194.95-2,598|2,005.1-2,063.95|2,020.75|277987344|1.39|-|8.19B|8190000000|-4.32|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|1.3|1.81|1.29B|5.09B|2021-08-03|Aug 03, 2021|06/2021|0.67|0.7775|862M|3.51B|2021-05-03|May 03, 2021|03/2021|-6.9|-7.6|4.33B|4.33B|2021-02-04|Feb 04, 2021|12/2020|0.6|0.8774|1.71B|1.71B|2020-11-03|Nov 03, 2020|09/2020|0.2809|4.03|895M|895M|2020-08-05|Aug 05, 2020|06/2020|-0.8|3.69|723M|3.86B|2020-05-11|May 11, 2020|03/2020|4.01|4.45|11.63B|11.63B|2020-02-03|Feb 03, 2020|12/2019|1.8|1.8|3.83B|3.83B 2021-12-04 11:24:19|04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE047A01021|0|Grasim Industries Stock Price Today GRAS Live Ticker - Investing.com|1.12T|1.12E+12|1,702.00|1,119,247|87.02%|863.35-1,893|1,698.1-1,742.1|1,723.85|656907023|0.89|17.82|878.94B|878940000000|95.64|5.00|0.28%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-12|Nov 12, 2021|09/2021|14.4|14.9|49.33B|46.9B|2021-08-13|Aug 13, 2021|06/2021|6.8|6.16|37.63B|37.85B|2021-05-24|May 24, 2021|03/2021|7.4|7.45|43.94B|41.79B|2021-02-12|Feb 12, 2021|12/2020|5.3|5.37|36.72B|42.03B|2020-11-12|Nov 12, 2020|09/2020|5.5|4.75|34.38B|34.38B|2020-08-13|Aug 13, 2020|06/2020|-3.2|-2.03|19.44B|19.44B|2020-06-13|Jun 13, 2020|03/2020|5.25|3.98|43.13B|41.7B|2020-02-10|Feb 10, 2020|12/2019|2.9|2.92|44.99B|47.2B 2021-12-04 11:24:22|04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Gas Utilities|India|INE844O01030|1050|Gujarat Gas Co. Stock Price Today GGAS Live Ticker - Investing.com|455.99B|455990000000|662.40|1,706,761|92.03%|338.5-786|655.45-694|686.65|688390125|0.92|31.08|131.27B|131270000000|21.31|2.00|0.30%|Feb 07, 2022|2022-02-07||||||||||26|2021-10-28|Oct 28, 2021|09/2021|3.6|4.49|36.15B|36.13B|2021-08-05|Aug 05, 2021|06/2021|6.9|6.9|30.11B|30.1B|2021-06-01|Jun 01, 2021|03/2021|5.1|5.1|34.29B|34.32B|2021-02-05|Feb 05, 2021|12/2020|5.7|5.7|28.29B|27.23B|2020-11-05|Nov 05, 2020|09/2020|6.9|6.9|25.13B|25.15B|2020-08-04|Aug 04, 2020|06/2020|0.9|1.07|10.83B|10.85B|2020-06-05|Jun 05, 2020|03/2020|3.6|3.6|26.67B|26.26B|2020-02-05|Feb 05, 2020|12/2019|2.9|2.88|25.06B|25.1B 2021-12-04 11:24:25|04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Gas Utilities|India|INE246F01010|264|Gujarat State Petronet Stock Price Today GSPT Live Ticker - Investing.com|174.62B|174620000000|309.50|978,715|36.83%|190.9-379.2|304.05-318.4|305.25|564211376|0.82|9.74|148.09B|148090000000|31.82|2.00|0.64%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-03|Nov 03, 2021|09/2021|5.9|5.88|5.89B|5.76B|2021-08-09|Aug 09, 2021|06/2021|4.1|4.11|5.27B|5.27B|2021-06-03|Jun 03, 2021|03/2021|3.7|3.74|4.65B|4.64B|2021-02-10|Feb 10, 2021|12/2020|4.4|4.4|5.8B|5.82B|2020-11-11|Nov 11, 2020|09/2020|4.8|4.84|5.77B|5.7B|2020-08-06|Aug 06, 2020|06/2020|3.5|3.51|4.64B|4.67B|2020-06-08|Jun 08, 2020|03/2020|4|3.93|5.95B|5.84B|2020-02-13|Feb 13, 2020|12/2019|3.9|3.91|6.26B|6.13B 2021-12-04 11:24:28|04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||INR|Industrials|Electrical Equipment|India|INE176B01034|5727|Havells India Stock Price Today HVEL Live Ticker - Investing.com|863.95B|863950000000|1,379.45|1,331,922|65.74%|813-1,504.45|1,368.15-1,395.95|1,379.15|626303067|0.96|72.64|123.62B|123620000000|19.04|6.50|0.47%|Jan 25, 2022|2022-01-25||||||||||38|2021-10-20|Oct 20, 2021|09/2021|4.8|4.8|32.21B|32.22B|2021-07-21|Jul 21, 2021|06/2021|3.7|3.72|25.98B|25.91B|2021-05-20|May 20, 2021|03/2021|4.8|4.81|33.31B|33.32B|2021-01-20|Jan 20, 2021|12/2020|5.6|5.59|31.66B|31.67B|2020-10-29|Oct 29, 2020|09/2020|5.2|4.78|24.52B|24.52B|2020-07-27|Jul 27, 2020|06/2020|1|1|14.79B|14.79B|2020-05-12|May 12, 2020|03/2020|2.8|2.78|22.16B|22.31B|2020-01-21|Jan 21, 2020|12/2019|3.2|3.2|22.7B|22.79B 2021-12-04 11:24:31|04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE860A01027|168977|HCL Technologies Stock Price Today HCLT Live Ticker - Investing.com|3.18T|3.18E+12|1,171.40|4,876,832|35.86%|850-1,377.75|1,169.65-1,189.7|1,184.7|2713665096|0.84|24.27|814.32B|814320000000|48.27|26.00|2.31%|Feb 14, 2022|2022-02-14||||||||||33|2021-10-14|Oct 14, 2021|09/2021|12|12.01|206.55B|206.76B|2021-07-19|Jul 19, 2021|06/2021|11.8|11.82|200.68B|200.87B|2021-04-22|Apr 22, 2021|03/2021|10.9|9.9|196.42B|197.93B|2021-02-15|Feb 15, 2021|12/2020|14.63|14.22|193.02B|192.85B|2020-10-15|Oct 15, 2020|09/2020|46.3|11.01|185.94B|184.02B|2020-07-16|Jul 16, 2020|06/2020|10.8|9.83|178.41B|179.21B|2020-05-06|May 06, 2020|03/2020|11.6|11.6|185.9B|185.97B|2020-01-28|Jan 28, 2020|12/2019|11.2|11.17|181.35B|181.19B 2021-12-04 11:24:35|04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||INR|Financial|Capital Markets|India|INE127D01025|1254|HDFC Asset Management Company Ltd Stock Price Today HDFA Live Ticker - Investing.com|553.19B|553190000000|2,581.15|508,564|0.59%|2,425.2-3,365|2,535.25-2,621.5|2,556.7|213192335|1.14|40.01|20.34B|20340000000|64.46|34.00|1.32%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-25|Oct 25, 2021|09/2021|16.2|18.01|5.42B|5.42B|2021-09-01|Sep 01, 2021|06/2021|16.25|16.63|5.07B|5.37B|2021-04-27|Apr 27, 2021|03/2021|14.82|19.11|5.03B|5.15B|2021-01-20|Jan 20, 2021|12/2020|17.3|16.5|4.82B|5.07B|2020-12-02|Dec 02, 2020|09/2020|15.9|15.88|4.56B|4.82B|2020-09-02|Sep 02, 2020|06/2020|14.19|14.31|4.12B|4.5B|2020-06-03|Jun 03, 2020|03/2020|11.72|11.72|4.76B|4.67B|2020-02-26|Feb 26, 2020|12/2019|16.53|16.53|5.25B|5.5B 2021-12-04 11:24:39|04262|18177|/equities/hdfc-bank-ltd|NIFTY200||INR|Financial|Banks|India|INE040A01034|129341|HDFC Bank Ltd Stock Price Today HDBK Live Ticker - Investing.com|8.39T|8.39E+12|1,513.55|6,251,753|9.9%|1,342-1,725|1,507.05-1,535.95|1,525.75|5540960936|1.1|24.57|803.7B|803700000000|61.61|6.50|0.43%|Jan 17, 2022|2022-01-17||||||||||33|2021-10-16|Oct 16, 2021|09/2021|16|15.93|250.85B|250.87B|2021-07-17|Jul 17, 2021|06/2021|14|13.91|232.98B|232.98B|2021-04-17|Apr 17, 2021|03/2021|14.9|16.61|247.14B|247.13B|2021-01-16|Jan 16, 2021|12/2020|15.9|15.9|237.61B|237.63B|2020-10-17|Oct 17, 2020|09/2020|13.7|13.69|218.69B|218.69B|2020-07-18|Jul 18, 2020|06/2020|12.1|12.09|197.41B|197.39B|2020-04-18|Apr 18, 2020|03/2020|12.6|12.58|212.37B|212.37B|2020-01-18|Jan 18, 2020|12/2019|13.5|13.64|208.42B|208.4B 2021-12-04 11:24:41|04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE795G01014|20636|HDFC Life Insurance Company Ltd Stock Price Today HDFL Live Ticker - Investing.com|1.4T|1.4E+12|691.00|2,868,943|6.64%|617.4-775.65|688.15-707.25|705.3|2024402365|0.85|124.02|761.9B|761900000000|5.57|2.02|0.29%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-22|Oct 22, 2021|09/2021|1.38|1.63|116.3B|115.74B|2021-09-01|Sep 01, 2021|06/2021|1.5|1.84|76.56B|76.24B|2021-04-26|Apr 26, 2021|03/2021|1.58|2.19|129.1B|135.06B|2021-01-22|Jan 22, 2021|12/2020|1.33|1.36|94.89B|95.48B|2020-12-02|Dec 02, 2020|09/2020|1.64|1.61|101.13B|97.3B|2020-09-02|Sep 02, 2020|06/2020|2.23|2.16|57.28B|57.73B|2020-04-22|Apr 22, 2020|03/2020|1.72|1.7|104.67B|107.84B|2020-02-26|Feb 26, 2020|12/2019|1.2|1.24|78.55B|87.71B 2021-12-04 11:24:45|04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE158A01026|8793|Hero MotoCorp Stock Price Today HROM Live Ticker - Investing.com|492.01B|492010000000|2,462.45|617,643|-21.46%|2,408.9-3,629.05|2,451.05-2,497.45|2,472.7|199805231|0.93|16.96|325.58B|325580000000|145.23|90.00|3.65%|Feb 10, 2022|2022-02-10||||||||||35|2021-11-11|Nov 11, 2021|09/2021|39.75|37.91|86.1B|80.77B|2021-08-13|Aug 13, 2021|06/2021|18.29|23.91|56.26B|57.83B|2021-05-05|May 05, 2021|03/2021|43.28|39.17|87.73B|84.18B|2021-02-03|Feb 03, 2021|12/2020|54.29|45.26|93.78B|95.74B|2020-10-27|Oct 27, 2020|09/2020|47.73|46.31|93.67B|91.41B|2020-08-14|Aug 14, 2020|06/2020|3.07|6.44|31.2B|27.28B|2020-06-08|Jun 08, 2020|03/2020|31.08|25.85|64.08B|60.43B|2020-02-05|Feb 05, 2020|12/2019|44.08|36.22|71.79B|69.88B 2021-12-04 11:24:52|04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||INR|Materials|Metals & Mining|India|INE038A01020|0|Hindalco Industries Stock Price Today HALC Live Ticker - Investing.com|944.86B|944860000000|424.65|10,502,637|75.48%|224.55-551.85|424-433.8|432.1|2225026560|1.65|8.88|1.64T|1.64E+12|47.81|3.00|0.67%|Feb 15, 2022|2022-02-15||||||||||38|2021-11-11|Nov 11, 2021|09/2021|15.4|15.2|476.65B|437.17B|2021-08-05|Aug 05, 2021|06/2021|14.61|0.05|413.58B|391.89B|2021-05-20|May 20, 2021|03/2021|8.74|9.9|405.07B|365.89B|2021-02-09|Feb 09, 2021|12/2020|9.08|8.65|349.58B|315.69B|2020-11-09|Nov 09, 2020|09/2020|8.03|3.2|312.37B|315.4B|2020-08-13|Aug 13, 2020|06/2020|-3.19|--|252.83B|107.71B|2020-06-11|Jun 11, 2020|03/2020|3.01|4.1|293.18B|270.53B|2020-02-11|Feb 11, 2020|12/2019|4.8|4.93|291.97B|300.74B 2021-12-04 11:24:55|04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||INR|Industrials|Aerospace & Defense|India|INE066F01012|26432|Hindustan Aeronautics Ltd Stock Price Today HIAE Live Ticker - Investing.com|433.53B|433530000000|1,296.50|942,051|52.94%|761-1,566|1,291.15-1,328|1,300.85|334387500|1.21|12.33|233.31B|233310000000|105.16|14.00|1.04%|Mar 02, 2022|2022-03-02||||||||||16|2021-11-11|Nov 11, 2021|09/2021|21.4|21.4|55.51B|55.51B|2021-08-14|Aug 14, 2021|06/2021|9.8|9.8|16.16B|21.08B|2021-06-28|Jun 28, 2021|03/2021|48.3|45.1|107.39B|106.49B|2021-03-03|Mar 03, 2021|12/2020|25.5|25.5|54.26B|54.26B|2020-12-02|Dec 02, 2020|09/2020|18.4|--|48.54B|--|2020-09-02|Sep 02, 2020|06/2020|4.45|--|18.1B|18.1B|2020-06-03|Jun 03, 2020|03/2020|35.34|35.34|103.23B|94.48B|2020-02-26|Feb 26, 2020|12/2019|12.72|16.58|44.56B|45.58B 2021-12-04 11:24:59|04267|39868|/equities/hindustan-copper-ltd|NIFTY200||INR|Materials|Metals & Mining|India|INE531E01026|1649|Hindustan Copper Stock Price Today HCPR Live Ticker - Investing.com|113.67B|113670000000|117.550|6,179,754|170.54%|42.25-196.75|117.05-119.35|118.25|967024020|1.94|60.48|17.93B|17930000000|1.94|0.35|0.30%|Feb 02, 2022|2022-02-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|0.7|--|4.64B|--|2021-08-07|Aug 07, 2021|06/2021|0.47|--|2.68B|--|2021-06-25|Jun 25, 2021|03/2021|-0.4|--|5.22B|--|2021-02-03|Feb 03, 2021|12/2020|1.17|--|5.38B|--|2020-11-10|Nov 10, 2020|09/2020|0.1|--|2.95B|--|2020-08-10|Aug 10, 2020|06/2020|0.32|--|4.31B|--|2020-07-14|Jul 14, 2020|03/2020|-5.57|--|1.47B|--|2020-02-13|Feb 13, 2020|12/2019|-1.03|--|932.9M|-- 2021-12-04 11:25:02|04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas & Consumable Fuels|India|INE094A01015|9448|Hindustan Petroleum Stock Price Today HPCL Live Ticker - Investing.com|416.97B|416970000000|298.85|4,622,708|35.69%|203.9-354.8|297.5-304.7|300.55|1395237815|0.86|4.70|3.28T|3.28E+12|63.48|22.75|7.62%|Feb 11, 2022|2022-02-11||||||||||37|2021-11-19|Nov 19, 2021|09/2021|13.56|13.32|880.2B|829.59B|2021-08-03|Aug 03, 2021|06/2021|12.6|11.28|779.58B|777.52B|2021-05-19|May 19, 2021|03/2021|20.43|6.58|857.48B|816.12B|2021-02-04|Feb 04, 2021|12/2020|15.5|15.55|686.59B|666.54B|2020-11-04|Nov 04, 2020|09/2020|16.3|16.6|517.7B|525.77B|2020-08-06|Aug 06, 2020|06/2020|18.5|18.48|377.21B|385.43B|2020-06-16|Jun 16, 2020|03/2020|0.18|-0.26|661.55B|660.12B|2020-02-05|Feb 05, 2020|12/2019|4.9|4.79|707.5B|709.07B 2021-12-04 11:25:09|04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Household Products|India|INE030A01027|21000|Hindustan Unilever Stock Price Today HLL Live Ticker - Investing.com|5.51T|5.51E+12|2,343.65|1,731,423|10.15%|2,120-2,859.3|2,337.9-2,389.9|2,383.3|2349591262|0.25|65.58|498.54B|498540000000|35.74|32.00|1.36%|Jan 24, 2022|2022-01-24||||||||||36|2021-10-18|Oct 18, 2021|09/2021|9.31|9.53|128.37B|126.25B|2021-07-21|Jul 21, 2021|06/2021|8.77|9|119.82B|120.63B|2021-04-28|Apr 28, 2021|03/2021|9.12|8.47|121.32B|118.98B|2021-01-26|Jan 26, 2021|12/2020|8.18|8.83|119.59B|116.21B|2020-10-21|Oct 21, 2020|09/2020|8.4|8.63|115.93B|111.08B|2020-07-21|Jul 21, 2020|06/2020|8.01|7.78|105.6B|99.13B|2020-04-30|Apr 30, 2020|03/2020|7.02|8.65|90.11B|101.42B|2020-01-30|Jan 30, 2020|12/2019|7.47|7.69|99.48B|100B 2021-12-04 11:25:11|04270|18186|/equities/hindustan-zinc|NIFTY200||INR|Materials|Metals & Mining|India|INE267A01025|19100|Hindustan Zinc Stock Price Today HZNC Live Ticker - Investing.com|1.47T|1.47E+12|347.65|1,492,862|46.01%|224.8-408.6|340.05-350|333.3|4225319000|0.61|17.08|256.33B|256330000000|20.36|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||33|2021-10-22|Oct 22, 2021|09/2021|4.77|4.55|61.22B|61.99B|2021-07-23|Jul 23, 2021|06/2021|4.69|4.97|65.31B|65.26B|2021-04-27|Apr 27, 2021|03/2021|5.87|--|69.47B|64.96B|2021-01-20|Jan 20, 2021|12/2020|5.21|5.21|60.33B|60.33B|2020-10-20|Oct 20, 2020|09/2020|4.59|3.68|56.6B|56.83B|2020-07-21|Jul 21, 2020|06/2020|3.22|3.2|39.89B|38.81B|2020-05-21|May 21, 2020|03/2020|3.17|3.39|43.91B|46.62B|2020-01-19|Jan 19, 2020|12/2019|3.83|4.72|46.72B|48.47B 2021-12-04 11:25:14|04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||INR|Financial|Thrifts & Mortgage Finance|India|INE001A01036|3226|Housing Development Finance Stock Price Today HDFC Live Ticker - Investing.com|5.02T|5.02E+12|2,771.65|3,017,394|22.97%|2,221.2-3,021.1|2,765-2,823.95|2,807.8|1810046316|1.15|24.03|1.45T|1.45E+12|115.35|23.00|0.83%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-01|Nov 01, 2021|09/2021|20.71|19.71|56.53B|49.36B|2021-08-01|Aug 01, 2021|06/2021|16.45|15.52|51.41B|47.6B|2021-05-06|May 06, 2021|03/2021|17.5|14.93|51.42B|49.66B|2021-02-01|Feb 01, 2021|12/2020|16.24|11.89|48.84B|42.5B|2020-11-01|Nov 01, 2020|09/2020|16.22|11.16|43.34B|38.57B|2020-07-29|Jul 29, 2020|06/2020|17.55|13.43|52.02B|39.87B|2020-05-25|May 25, 2020|03/2020|12.9|12.92|43.2B|42.8B|2020-01-27|Jan 27, 2020|12/2019|48.49|48.43|125.22B|125.49B 2021-12-04 11:25:17|04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE090A01021|98750|ICICI Bank Ltd Stock Price Today ICBK Live Ticker - Investing.com|4.97T|4.97E+12|716.30|14,007,476|48.66%|488.2-867|715.1-729.5|722.4|6941235341|1.33|23.77|748.36B|748360000000|30.13|2.00|0.28%|Feb 02, 2022|2022-02-02||||||||||29|2021-10-23|Oct 23, 2021|09/2021|7.9|7.55|164.87B|143B|2021-07-24|Jul 24, 2021|06/2021|6.68|6.65|149.32B|149.32B|2021-04-24|Apr 24, 2021|03/2021|6.4|6.34|145.43B|145.42B|2021-01-30|Jan 30, 2021|12/2020|7.18|7.15|145.99B|145.6B|2020-10-31|Oct 31, 2020|09/2020|6.2|6.23|133.94B|133.94B|2020-07-25|Jul 25, 2020|06/2020|4|3.99|154.22B|154.22B|2020-05-09|May 09, 2020|03/2020|1.9|1.89|131.82B|131.82B|2020-01-25|Jan 25, 2020|12/2019|6.4|6.34|131.19B|131.19B 2021-12-04 11:25:19|04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE765G01017|10236|ICICI Lombard General Insurance Company Ltd Stock Price Today ICIL Live Ticker - Investing.com|711.23B|711230000000|1,449.40|766,212|-2.21%|1,295-1,675|1,434-1,486.4|1,463.7|490709458|0.65|52.95|142.6B|142600000000|27.37|8.00|0.54%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-21|Oct 21, 2021|09/2021|9.1|8.68|45.09B|44.96B|2021-07-23|Jul 23, 2021|06/2021|3.3|8.32|38.08B|35.57B|2021-04-19|Apr 19, 2021|03/2021|7.6|8.27|35.6B|34.47B|2021-01-19|Jan 19, 2021|12/2020|6.9|--|41.11B|41.2B|2020-12-02|Dec 02, 2020|09/2020|9|8.85|32.55B|32.56B|2020-09-02|Sep 02, 2020|06/2020|7.4|8.75|33.94B|32.81B|2020-06-03|Jun 03, 2020|03/2020|6.2|6.2|31.81B|32.21B|2020-02-26|Feb 26, 2020|12/2019|6.5|6.5|37.7B|37.64B 2021-12-04 11:25:22|04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE726G01019|14413|ICICI Prudential Life Insurance Company Ltd Stock Price Today ICIR Live Ticker - Investing.com|865.96B|865960000000|602.50|1,326,890|26.19%|418.5-724.3|600.65-612.55|608.7|1437284131|0.89|138.61|871.23B|871230000000|4.35|2.00|0.33%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-19|Oct 19, 2021|09/2021|3.1|3.05|95.3B|87.14B|2021-07-20|Jul 20, 2021|06/2021|-1.3|-1.29|66.51B|66.91B|2021-04-19|Apr 19, 2021|03/2021|0.4434|0.5708|118.8B|117.93B|2021-01-27|Jan 27, 2021|12/2020|2.12|2.14|89.71B|88.85B|2020-12-02|Dec 02, 2020|09/2020|2.11|2.1|87.15B|93.48B|2020-09-02|Sep 02, 2020|06/2020|2|2.03|57.23B|56.53B|2020-06-03|Jun 03, 2020|03/2020|1.22|1.04|105.4B|104.86B|2020-02-26|Feb 26, 2020|12/2019|2.11|2.11|81.31B|93.25B 2021-12-04 11:25:25|04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE763G01038|14413|ICICI Securities Ltd Stock Price Today ICCI Live Ticker - Investing.com|248.22B|248220000000|769.30|558,753|70.18%|376.9-896.05|751.9-775|747.4|322662591|1.45|19.75|29.61B|29610000000|38.95|24.75|3.19%|Mar 02, 2022|2022-03-02||||||||||20|2021-10-19|Oct 19, 2021|09/2021|9.62|10.9|8.56B|8.43B|2021-07-20|Jul 20, 2021|06/2021|9.63|9.37|7.45B|7.27B|2021-04-21|Apr 21, 2021|03/2021|10.21|7.8|7.39B|5.87B|2021-01-25|Jan 25, 2021|12/2020|8.29|7.6|6.2B|6.29B|2020-12-02|Dec 02, 2020|09/2020|8.61|8.6|6.81B|6.74B|2020-09-02|Sep 02, 2020|06/2020|6|6|5.46B|5.23B|2020-06-03|Jun 03, 2020|03/2020|4.8|4.8|4.8B|4.73B|2020-02-26|Feb 26, 2020|12/2019|4.3|4.3|4.22B|3.85B 2021-12-04 11:25:28|04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE092T01019|24169|IDFC First Bank Ltd Stock Price Today IDFB Live Ticker - Investing.com|293.61B|293610000000|47.25|30,965,923|27.88%|32.9-69.3|46.6-47.95|46.95|6213876635|1.3|-|97.68B|97680000000|-0.35|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||23|2021-10-30|Oct 30, 2021|09/2021|0.24|0.24|31.15B|27.66B|2021-07-31|Jul 31, 2021|06/2021|-1.02|-1.06|30.34B|26.48B|2021-05-08|May 08, 2021|03/2021|0.23|0.2|28.01B|23.11B|2021-01-30|Jan 30, 2021|12/2020|0.215|0.01|25.03B|21.18B|2020-10-31|Oct 31, 2020|09/2020|0.18|0.19|18.28B|18.28B|2020-07-28|Jul 28, 2020|06/2020|0.18|0.2|21.11B|20.07B|2020-05-22|May 22, 2020|03/2020|0.15|0.15|20.47B|20.47B|2020-01-29|Jan 29, 2020|12/2019|-3.43|-1.64|21.13B|17.03B 2021-12-04 11:25:31|04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Trading Companies & Distributors|India|INE933S01016|2724|IndiaMART InterMESH Ltd Stock Price Today INMR Live Ticker - Investing.com|218.96B|218960000000|7,188.00|12,997|43.36%|4,877-9,951.95|7,151.05-7,437.8|7,365.3|30564574|-|67.95|7.17B|7170000000|105.43|15.00|0.20%|Mar 02, 2022|2022-03-02||||||||||11|2021-10-21|Oct 21, 2021|09/2021|27.1|27.1|1.82B|1.82B|2021-09-01|Sep 01, 2021|06/2021|28.95|29.12|1.82B|1.81B|2021-04-29|Apr 29, 2021|03/2021|18.3|26.3|1.8B|1.8B|2021-01-18|Jan 18, 2021|12/2020|27.43|27.66|1.73B|1.73B|2020-12-02|Dec 02, 2020|09/2020|24.56|24.31|1.63B|1.63B|2020-09-02|Sep 02, 2020|06/2020|25.2|21.67|1.53B|1.53B|2020-06-03|Jun 03, 2020|03/2020|15.1|14.03|1.7B|1.66B|2020-02-26|Feb 26, 2020|12/2019|17.47|--|1.65B|-- 2021-12-04 11:25:35|04278|18209|/equities/indian-bank|NIFTY200||INR|Financial|Banks|India|INE562A01011|42601|Indian Bank Stock Price Today INBA Live Ticker - Investing.com|177.66B|177660000000|142.65|5,504,156|95.68%|73-194.95|142.05-146.75|143.7|1245441139|1.96|3.56|230.66B|230660000000|40.13|2.00|1.40%|Jan 28, 2022|2022-01-28||||||||||25|2021-10-28|Oct 28, 2021|09/2021|8.75|8.7|60.49B|60.49B|2021-08-10|Aug 10, 2021|06/2021|10.4|8.23|58.43B|57.39B|2021-05-28|May 28, 2021|03/2021|15.1|15.1|50.78B|50.79B|2021-01-22|Jan 22, 2021|12/2020|4.58|2.85|57.11B|18,990M|2020-10-22|Oct 22, 2020|09/2020|3.7|2.9|57.56B|57.56B|2020-08-14|Aug 14, 2020|06/2020|3.3|4.85|52.01B|52.01B|2020-06-23|Jun 23, 2020|03/2020|-3.6|6.9|50.38B|26.65B|2020-02-11|Feb 11, 2020|12/2019|4.44|10.05|29.94B|29.94B 2021-12-04 11:25:41|04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Hotels, Restaurants & Leisure|India|INE053A01029|15409|Indian Hotels Co. Stock Price Today IHTL Live Ticker - Investing.com|228.69B|228690000000|192.30|12,727,346|55.18%|90.91-230.2|184.3-196|184.2|1189258445|1.32|-|22.48B|22480000000|-4.95|0.39|0.20%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-21|Oct 21, 2021|09/2021|-0.921|-0.921|7.28B|7.28B|2021-08-09|Aug 09, 2021|06/2021|-2.4|-1.74|3.45B|3.62B|2021-04-30|Apr 30, 2021|03/2021|-0.9|-0.3141|6.15B|6.15B|2021-02-03|Feb 03, 2021|12/2020|-1.11|-0.5158|5.6B|5.58B|2020-11-04|Nov 04, 2020|09/2020|-2|-1.5|2.57B|3.88B|2020-08-06|Aug 06, 2020|06/2020|-2.63|-2.4|1.44B|2.35B|2020-06-10|Jun 10, 2020|03/2020|0.5636|0.45|10.63B|10.55B|2020-01-31|Jan 31, 2020|12/2019|1.66|1.7|13.73B|13.73B 2021-12-04 11:25:48|04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas & Consumable Fuels|India|INE242A01010|31648|Indian Oil Stock Price Today IOC Live Ticker - Investing.com|1.12T|1.12E+12|122.20|11,757,810|35.93%|84.2-141.5|120.75-122.85|120.65|9181040466|0.88|4.39|6.42T|6.42E+12|27.81|9.50|7.56%|Feb 01, 2022|2022-02-01||||||||||38|2021-10-31|Oct 31, 2021|09/2021|6.76|4.73|1,354.18B|1,280.44B|2021-07-30|Jul 30, 2021|06/2021|6.65|4.19|1,570.18B|1,294.84B|2021-05-19|May 19, 2021|03/2021|9.3|9.63|1,636.06B|1,274.02B|2021-01-29|Jan 29, 2021|12/2020|5.22|5.46|1,063.37B|1,125.65B|2020-10-30|Oct 30, 2020|09/2020|6.6|6.68|856.11B|931.44B|2020-07-31|Jul 31, 2020|06/2020|2.1|2.05|623.97B|694.75B|2020-06-24|Jun 24, 2020|03/2020|-5.58|-2.92|1,184.39B|1,253.31B|2020-01-30|Jan 30, 2020|12/2019|2.5|2.51|1,246.15B|1,272.88B 2021-12-04 11:25:51|04281|1169003|/equities/indian-railway-finance|NIFTY200||INR|Financial|Diversified Financial Services|India|INE053F01010|29|Indian Railway Finance Corp Stock Price Today INID Live Ticker - Investing.com|305.8B|305800000000|23.40|16,466,381|-|20.8-26.7|23.2-23.75|23.25|13068506000|-|-|242.84B|242840000000|-|1.30|5.46%|-|1970-01-01||||||||||5|2021-08-13|Aug 13, 2021|06/2021|1.15|--|45.82B|--|2021-06-29|Jun 29, 2021|03/2021|1.23|--|44.55B|--|2021-02-13|Feb 13, 2021|12/2020|0.8|--|39.32B|--|2021-01-13|Jan 13, 2021|09/2019|1.74|--|65.75B|--|2020-12-11|Dec 11, 2020|09/2020|1.6|--|74.00B|--||| 2021-12-04 11:25:54|04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Commercial Services & Supplies|India|INE335Y01020|1372|Indian Railway Catering And Tourism Corp Stock Price Today INIR Live Ticker - Investing.com|655.92B|655920000000|819.90|27,456,036|197.49%|267.29-1,279.26|810-831.45|821.25|800000000|-|155.02|12.11B|12110000000|5.29|1.00|0.12%|Mar 02, 2022|2022-03-02||||||||||12|2021-12-01|Dec 01, 2021|09/2021|1.69|1.44|4.05B|3.94B|2021-09-01|Sep 01, 2021|06/2021|1.04|5.38|2.43B|2.43B|2021-06-02|Jun 02, 2021|03/2021|6.7|8.2|3.39B|3.27B|2021-01-28|Jan 28, 2021|12/2020|4.9|4.9|2.24B|2.24B|2020-12-02|Dec 02, 2020|09/2020|0.3|-1.4|886M|886M|2020-09-02|Sep 02, 2020|06/2020|-1.5|--|1.31B|--|2020-06-03|Jun 03, 2020|03/2020|9.4|8.3|5.87B|6.02B|2020-02-26|Feb 26, 2020|12/2019|12.9|12.9|7.16B|7.16B 2021-12-04 11:25:56|04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||INR|Utilities|Gas Utilities|India|INE203G01027|707|Indraprashtha Gas Stock Price Today IGAS Live Ticker - Investing.com|354.06B|354060000000|505.80|2,545,299|4.48%|451.65-602.05|499.05-508.4|498.1|700000800|0.61|24.36|67.02B|67020000000|20.76|3.60|0.72%|Feb 09, 2022|2022-02-09||||||||||28|2021-11-09|Nov 09, 2021|09/2021|5.7|5.72|18.31B|18.31B|2021-08-13|Aug 13, 2021|06/2021|3.5|3.55|12.57B|12.7B|2021-06-25|Jun 25, 2021|03/2021|4.7|5.04|15.51B|15.49B|2021-02-10|Feb 10, 2021|12/2020|4.8|4.81|14.46B|14.74B|2020-11-11|Nov 11, 2020|09/2020|4.4|2.92|13.05B|13.05B|2020-08-26|Aug 26, 2020|06/2020|0.5|0.48|6.39B|6.43B|2020-06-15|Jun 15, 2020|03/2020|3.6|3.6|15.53B|15.6B|2020-02-05|Feb 05, 2020|12/2019|4.1|4.07|16.64B|16.85B 2021-12-04 11:26:00|04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||INR|Communication Services|Diversified Telecommunication Services|India|INE121J01017|3442|Bharti Infratel Stock Price Today INUS Live Ticker - Investing.com|756.34B|756340000000|280.70|8,493,089|17.18%|194.1-332.8|275.55-284.5|278.8|2694467031|0.6|13.33|242.26B|242260000000|21.06|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-25|Oct 25, 2021|09/2021|5.79|5.25|68.77B|66.38B|2021-07-30|Jul 30, 2021|06/2021|5.25|4.99|67.97B|64.72B|2021-04-24|Apr 24, 2021|03/2021|5.06|5.32|64.92B|66.35B|2021-01-29|Jan 29, 2021|12/2020|4.7|4.18|67.36B|41.69B|2020-10-22|Oct 22, 2020|09/2020|3.96|4.13|36.95B|35.45B|2020-07-26|Jul 26, 2020|06/2020|3.8|3.95|35.05B|36B|2020-04-23|Apr 23, 2020|03/2020|3.51|4.1|36.24B|36.58B|2020-01-29|Jan 29, 2020|12/2019|4.32|4.08|36.73B|36.56B 2021-12-04 11:26:03|04285|18215|/equities/indusind-bank|NIFTY200||INR|Financial|Banks|India|INE095A01012|29661|IndusInd Bank Ltd. Stock Price Today INBK Live Ticker - Investing.com|736.38B|736380000000|951.15|5,647,856|6.13%|789-1,242|938.5-957.85|945.55|774195094|2.33|18.67|188.51B|188510000000|50.94|5.00|0.52%|Jan 11, 2022|2022-01-11||||||||||33|2021-10-27|Oct 27, 2021|09/2021|14.36|14.08|54.96B|53.62B|2021-07-26|Jul 26, 2021|06/2021|12.58|11.41|53.45B|47.59B|2021-04-30|Apr 30, 2021|03/2021|11.43|11.3|53.15B|52.27B|2021-01-28|Jan 28, 2021|12/2020|11.25|9.64|51.12B|46.67B|2020-10-29|Oct 29, 2020|09/2020|9.07|5.74|48.32B|47.26B|2020-07-27|Jul 27, 2020|06/2020|6.6|6.84|48.3B|45.51B|2020-04-16|Apr 16, 2020|03/2020|4.4|7.19|50.03B|49.8B|2020-01-14|Jan 14, 2020|12/2019|18.76|18.72|48.63B|48.63B 2021-12-04 11:26:07|04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM|India|INR|Communication Services|Interactive Media & Services|India|INE663F01024|4283|Info Edge (India) Stock Price Today INED Live Ticker - Investing.com|747.39B|747390000000|5,815.20|435,163|39.86%|4,023.9-7,465.4|5,791.5-5,919.95|5,878.35|128523377|0.94|8.87|12.65B|12650000000|655.82|8.00|0.14%|Feb 02, 2022|2022-02-02||||||||||38|2021-11-14|Nov 14, 2021|09/2021|7.81|8.07|3.52B|3.52B|2021-08-14|Aug 14, 2021|06/2021|7.8|7.61|3.2B|3.2B|2021-06-21|Jun 21, 2021|03/2021|5.4|8.43|2.9B|3.1B|2021-02-12|Feb 12, 2021|12/2020|5.4|5.54|2.72B|2.72B|2020-11-10|Nov 10, 2020|09/2020|4|4.06|2.56B|2.56B|2020-09-07|Sep 07, 2020|06/2020|6.8|6.82|2.8B|2.8B|2020-06-22|Jun 22, 2020|03/2020|6.4|5.41|3.23B|3.23B|2020-02-12|Feb 12, 2020|12/2019|7.44|7.49|3.21B|3.21B 2021-12-04 11:26:10|04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE009A01021|279617|Infosys Ltd Stock Price Today INFY Live Ticker - Investing.com|7.37T|7.37E+12|1,735.55|5,909,184|54.07%|1,136-1,848|1,732.55-1,786.65|1,748.25|4246505761|0.6|35.25|1.1T|1.1E+12|49.23|30.00|1.74%|Jan 12, 2022|2022-01-12||||||||||28|2021-10-13|Oct 13, 2021|09/2021|12.79|12.51|300.88B|293.63B|2021-07-14|Jul 14, 2021|06/2021|12.67|12.52|281.93B|276.89B|2021-04-14|Apr 14, 2021|03/2021|11.94|11.92|263.11B|265.82B|2021-01-13|Jan 13, 2021|12/2020|12.42|11.61|256.82B|251.08B|2020-10-14|Oct 14, 2020|09/2020|11|10.35|242.79B|240.8B|2020-07-14|Jul 14, 2020|06/2020|9.77|9.02|234.54B|225.92B|2020-04-20|Apr 20, 2020|03/2020|10.71|10.02|244.68B|236.28B|2020-01-10|Jan 10, 2020|12/2019|10.64|9.85|230.06B|231.48B 2021-12-04 11:26:13|04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Industrials|Airlines|India|INE646L01027|23204|Interglobe Aviation Ltd Stock Price Today INGL Live Ticker - Investing.com|722.48B|722480000000|1,875.65|1,184,081|14.09%|1,425-2,380|1,871-1,979|1,912.05|385190912|0.81|-|197.48B|197480000000|-165.68|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-37.4|-37.45|56.09B|56.3B|2021-07-27|Jul 27, 2021|06/2021|-82.6|-78.83|30.07B|38.86B|2021-06-05|Jun 05, 2021|03/2021|-30.1|-30.01|62.23B|62.23B|2021-02-02|Feb 02, 2021|12/2020|-16.3|-16.93|49.1B|51.98B|2020-10-29|Oct 29, 2020|09/2020|-31.09|-31.05|27.41B|27.41B|2020-07-29|Jul 29, 2020|06/2020|-74.1|-70.83|7.67B|7.67B|2020-06-02|Jun 02, 2020|03/2020|-22.7|-22.75|82.99B|82.99B|2020-01-27|Jan 27, 2020|12/2019|12.8|12.92|99.32B|96.2B 2021-12-04 11:26:17|04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE571A01020|14574|Ipca Laboratories Stock Price Today IPCA Live Ticker - Investing.com|258.66B|258660000000|2,039.05|505,776|-9.12%|1,785.4-2,766.2|2,029.35-2,073.95|2,071.25|126852109|0.4|26.25|56.35B|56350000000|77.67|16.00|0.59%|Feb 09, 2022|2022-02-09||||||||||38|2021-11-13|Nov 13, 2021|09/2021|19.5|19.46|15.44B|15.44B|2021-08-05|Aug 05, 2021|06/2021|24.2|24.13|15.66B|15.66B|2021-05-28|May 28, 2021|03/2021|12.7|12.59|11.15B|11.15B|2021-02-04|Feb 04, 2021|12/2020|20.95|20.87|14.1B|14.1B|2020-11-07|Nov 07, 2020|09/2020|21.1|21.09|13.61B|14.21B|2020-08-10|Aug 10, 2020|06/2020|35.3|31.88|15.34B|15.26B|2020-06-16|Jun 16, 2020|03/2020|6.8|8.5|10.74B|10.57B|2020-02-12|Feb 12, 2020|12/2019|15.58|15.59|11.98B|11.79B 2021-12-04 11:26:20|04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Tobacco|India|INE154A01025|26071|ITC Ltd Stock Price Today ITC Live Ticker - Investing.com|2.73T|2.73E+12|221.65|28,326,744|12.97%|196.9-265.3|221.35-226.2|225.45|12323485057|0.73|19.11|586.14B|586140000000|11.6|5.75|4.85%|Jan 21, 2022|2022-01-21||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3|3|127.31B|129.27B|2021-07-24|Jul 24, 2021|06/2021|2.4|2.45|122.17B|118.83B|2021-06-01|Jun 01, 2021|03/2021|3|3.03|132.95B|136.53B|2021-02-11|Feb 11, 2021|12/2020|3|2.98|117.87B|120.34B|2020-11-06|Nov 06, 2020|09/2020|2.6|2.56|111.83B|112.37B|2020-07-24|Jul 24, 2020|06/2020|1.9|1.9|89.11B|88.27B|2020-06-26|Jun 26, 2020|03/2020|3.1|2.97|108.42B|118.84B|2020-01-31|Jan 31, 2020|12/2019|3.4|3.38|120.13B|119.79B 2021-12-04 11:26:23|04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Metals & Mining|India|INE749A01030|6088|Jindal Steel&Power Stock Price Today JNSP Live Ticker - Investing.com|366.67B|366670000000|359.45|8,130,121|36.6%|244.85-501.7|353.15-366.95|354.05|1020088097|1.75|3.93|466.35B|466350000000|91.37|N/A|N/A|Jan 21, 2022|2022-01-21||||||||||33|2021-11-02|Nov 02, 2021|09/2021|25.3|29.6|136.12B|133.96B|2021-08-10|Aug 10, 2021|06/2021|24.9|29.15|106.1B|112.15B|2021-05-12|May 12, 2021|03/2021|26|25.49|118.81B|118.81B|2021-01-21|Jan 21, 2021|12/2020|22.1|22.56|105.34B|105.34B|2020-10-30|Oct 30, 2020|09/2020|8.7|8.35|89.9B|92.66B|2020-07-22|Jul 22, 2020|06/2020|1.4|1.69|91.59B|92.12B|2020-05-25|May 25, 2020|03/2020|-2|3.18|88.11B|87.18B|2020-01-18|Jan 18, 2020|12/2019|-2.25|-2.2|93B|92.63B 2021-12-04 11:26:26|04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Independent Power and Renewable Electricity Producers|India|INE121E01018|1578|JSW Energy Ltd Stock Price Today JSWE Live Ticker - Investing.com|531.04B|531040000000|323.10|1,577,421|356.68%|64-408|315-325|316.65|1643574442|0.95|68.87|69.93B|69930000000|4.69|2.00|0.62%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.1|2.1|20.88B|20.88B|2021-07-30|Jul 30, 2021|06/2021|1.3|1.25|17.28B|19.91B|2021-06-25|Jun 25, 2021|03/2021|0.65|0.2698|15.7B|17.87B|2021-01-29|Jan 29, 2021|12/2020|0.8|0.8333|16.09B|20.28B|2020-11-03|Nov 03, 2020|09/2020|2.2|2.17|19.39B|19.39B|2020-07-31|Jul 31, 2020|06/2020|1.3|1.01|18.05B|20.24B|2020-05-20|May 20, 2020|03/2020|0.58|0.5|17.93B|17.93B|2020-02-04|Feb 04, 2020|12/2019|2.4|2.13|19.49B|21.08B 2021-12-04 11:26:33|04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||INR|Materials|Metals & Mining|India|INE019A01038|13128|JSW Steel Ltd Stock Price Today JSTL Live Ticker - Investing.com|1.55T|1.55E+12|644.55|4,804,503|73.8%|344-776.5|637-654.85|646.75|2405766346|1.1|7.81|1.1T|1.1E+12|82.55|6.50|1.01%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-21|Oct 21, 2021|09/2021|29.7|26.7|325.03B|315.98B|2021-07-23|Jul 23, 2021|06/2021|24.41|24.34|289.02B|288.46B|2021-05-21|May 21, 2021|03/2021|17.7|17.73|269.34B|250.31B|2021-01-22|Jan 22, 2021|12/2020|11.1|11.08|218.59B|217.93B|2020-10-23|Oct 23, 2020|09/2020|6.6|6.18|192.64B|191.63B|2020-07-24|Jul 24, 2020|06/2020|-2.3|-2.33|117.82B|122.59B|2020-05-22|May 22, 2020|03/2020|4.3|3.04|178.87B|178.59B|2020-02-04|Feb 04, 2020|12/2019|0.9|1.04|178.05B|178.21B 2021-12-04 11:26:36|04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Hotels, Restaurants & Leisure|India|INE797F01012|36001|Jubilant Foodworks Stock Price Today JUBI Live Ticker - Investing.com|500.88B|500880000000|3,802.00|594,163|49.47%|2,510-4,590|3,765-3,850|3,762.9|131742009|0.97|119.72|41.17B|41170000000|31.74|6.00|0.16%|Feb 10, 2022|2022-02-10||||||||||35|2021-10-20|Oct 20, 2021|09/2021|9.3|9.3|11.01B|11.02B|2021-07-21|Jul 21, 2021|06/2021|5.1|5.33|8.79B|8.64B|2021-06-15|Jun 15, 2021|03/2021|7.9|7.94|10.26B|10.25B|2021-02-03|Feb 03, 2021|12/2020|9.5|9.34|10.57B|10.69B|2020-11-12|Nov 12, 2020|09/2020|5.8|5.06|8.06B|8.06B|2020-09-02|Sep 02, 2020|06/2020|-5.5|-7.29|3.8B|4.32B|2020-05-20|May 20, 2020|03/2020|3.7|5.01|8.98B|8.82B|2020-01-29|Jan 29, 2020|12/2019|7.9|7.99|10.6B|10.6B 2021-12-04 11:26:39|04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE237A01028|73000|Kotak Mahindra Bank Stock Price Today KTKM Live Ticker - Investing.com|3.8T|3.8E+12|1,914.20|3,457,433|5.12%|1,626-2,253|1,905.2-1,989.9|1,964.25|1983258999|0.99|38.01|279.12B|279120000000|50.36|0.90|0.04%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|10.2|9.69|58.33B|51.06B|2021-07-26|Jul 26, 2021|06/2021|8.3|9.26|55.25B|52.26B|2021-05-03|May 03, 2021|03/2021|8.4|9.43|57.92B|52.95B|2021-01-25|Jan 25, 2021|12/2020|9.4|9.38|53.41B|53.41B|2020-10-26|Oct 26, 2020|09/2020|11|7|53.65B|45.95B|2020-07-27|Jul 27, 2020|06/2020|6.4|6.31|44.97B|49.21B|2020-05-13|May 13, 2020|03/2020|6.62|6.55|50.49B|50.49B|2020-01-20|Jan 20, 2020|12/2019|8.38|7.97|47.71B|44.25B 2021-12-04 11:26:44|04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Diversified Financial Services|India|INE498L01015|22532|L&T Finance Hld Stock Price Today LTFH Live Ticker - Investing.com|191.77B|191770000000|78.85|8,419,544|-6.17%|72.35-113.4|78.45-80.15|79.15|2432148078|1.98|18.84|135.07B|135070000000|4.19|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.905|0.91|16.93B|16.9B|2021-07-16|Jul 16, 2021|06/2021|0.72|0.72|16.93B|16.91B|2021-04-29|Apr 29, 2021|03/2021|1.08|1.92|19.78B|19.78B|2021-01-15|Jan 15, 2021|12/2020|1.3|1.35|18.82B|18.66B|2020-10-22|Oct 22, 2020|09/2020|1.27|1.12|16.2B|16.2B|2020-07-16|Jul 16, 2020|06/2020|0.72|0.74|14.25B|15.35B|2020-05-15|May 15, 2020|03/2020|1.92|1.9|16.24B|16.24B|2020-01-17|Jan 17, 2020|12/2019|2.96|2.98|18.46B|18.45B 2021-12-04 11:26:47|04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Professional Services|India|INE010V01017|17983|L&T Technology Services Ltd Stock Price Today LTEH Live Ticker - Investing.com|571.01B|571010000000|5,415.60|389,249|205.5%|1,800-5,820.8|5,395-5,565.85|5,518.6|105437877|0.86|69.20|59.67B|59670000000|78.26|14.50|0.41%|Jan 14, 2022|2022-01-14||||||||||21|2021-10-19|Oct 19, 2021|09/2021|20.44|21.75|16.08B|15.95B|2021-09-01|Sep 01, 2021|06/2021|20.5|20.23|15.18B|15.19B|2021-05-04|May 04, 2021|03/2021|18.4|18.4|14.41B|14.67B|2021-01-21|Jan 21, 2021|12/2020|17.6|17.68|14.01B|13.99B|2020-12-02|Dec 02, 2020|09/2020|15.7|15.37|13.14B|13.14B|2020-09-02|Sep 02, 2020|06/2020|11.1|11.88|12.95B|12.93B|2020-06-03|Jun 03, 2020|03/2020|19.4|19.55|14.47B|14.47B|2020-01-17|Jan 17, 2020|12/2019|19.32|19.39|14.23B|14.26B 2021-12-04 11:26:50|04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||INR|Industrials|Construction & Engineering|India|INE018A01030|40253|Larsen & Toubro Stock Price Today LART Live Ticker - Investing.com|2.53T|2.53E+12|1,801.25|2,558,983|60.09%|1,144-1,981.75|1,796.55-1,844.8|1,789.2|1404839267|1.14|29.25|1.48T|1.48E+12|61.59|18.00|1.00%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-26|Nov 26, 2021|09/2021|12.87|13.23|347.73B|356.23B|2021-07-26|Jul 26, 2021|06/2021|8.4|8.53|293.35B|293.33B|2021-05-14|May 14, 2021|03/2021|24.3|24.2|480.88B|480.89B|2021-01-25|Jan 25, 2021|12/2020|16.1|16.76|355.96B|349.65B|2020-10-28|Oct 28, 2020|09/2020|7.9|8.62|310.35B|310.34B|2020-07-22|Jul 22, 2020|06/2020|1.34|1.75|212.6B|212.62B|2020-06-05|Jun 05, 2020|03/2020|22.79|22.9|442.45B|439.23B|2020-01-22|Jan 22, 2020|12/2019|15.4|16.43|362.43B|362.31B 2021-12-04 11:26:53|04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE214T01019|42382|Larsen & Toubro Infotech Ltd Stock Price Today LRTI Live Ticker - Investing.com|1.2T|1.2E+12|6,848.85|411,138|107.5%|3,211.1-7,564.95|6,835.15-6,999|6,948.75|175193096|0.76|56.96|136.52B|136520000000|120.25|40.00|0.58%|Jan 12, 2022|2022-01-12||||||||||21|2021-10-18|Oct 18, 2021|09/2021|31.4|31.47|37.67B|37.67B|2021-07-16|Jul 16, 2021|06/2021|28.3|28.28|34.63B|34.6B|2021-05-04|May 04, 2021|03/2021|31|29.91|32.69B|32.68B|2021-01-13|Jan 13, 2021|12/2020|29.53|29.51|31.53B|31.53B|2020-10-16|Oct 16, 2020|09/2020|26|26.02|29.98B|29.97B|2020-07-17|Jul 17, 2020|06/2020|23.7|23.81|29.49B|29.49B|2020-05-19|May 19, 2020|03/2020|24.3|22.47|30.12B|29.1B|2020-01-15|Jan 15, 2020|12/2019|21.5|21.55|28.11B|27.08B 2021-12-04 11:26:56|04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE947Q01028|4808|Laurus Labs Ltd Stock Price Today LAUL Live Ticker - Investing.com|274.42B|274420000000|511.40|3,096,560|59.89%|311-723.75|510.1-524|516.8|536602385|1.42|27.23|51.82B|51820000000|18.78|1.60|0.30%|Feb 10, 2022|2022-02-10||||||||||21|2021-10-28|Oct 28, 2021|09/2021|3.8|4.2|12.04B|12.04B|2021-07-29|Jul 29, 2021|06/2021|4.5|5|12.79B|13.37B|2021-04-29|Apr 29, 2021|03/2021|5.5|5.5|14.12B|14.12B|2021-01-28|Jan 28, 2021|12/2020|5.1|4.25|12.88B|11.57B|2020-10-29|Oct 29, 2020|09/2020|4.5|4.02|11.39B|11.08B|2020-07-29|Jul 29, 2020|06/2020|3.21|6.6|9.74B|7.56B|2020-05-21|May 21, 2020|03/2020|2.07|10.33|8.39B|8.1B|2020-02-06|Feb 06, 2020|12/2019|1.38|6.89|7.3B|7.3B 2021-12-04 11:27:00|04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Thrifts & Mortgage Finance|India|INE115A01026|0|Lic Housing Finance Stock Price Today LICH Live Ticker - Investing.com|210.48B|210480000000|382.65|3,218,246|7.44%|334.5-542.45|379.15-389|378.65|550063000|1.24|12.80|194.75B|194750000000|29.86|8.50|2.15%|Jan 28, 2022|2022-01-28||||||||||38|2021-10-21|Oct 21, 2021|09/2021|4.5|4.63|12.09B|12.1B|2021-07-29|Jul 29, 2021|06/2021|3|3|13.09B|13.08B|2021-06-15|Jun 15, 2021|03/2021|7.9|7.9|15.72B|15.69B|2021-01-29|Jan 29, 2021|12/2020|14.4|14.56|13.29B|13.25B|2020-11-11|Nov 11, 2020|09/2020|15.7|15.69|12.82B|12.78B|2020-08-24|Aug 24, 2020|06/2020|16.2|16.2|12.13B|12.15B|2020-06-18|Jun 18, 2020|03/2020|8.3|10.88|11.56B|13.03B|2020-01-29|Jan 29, 2020|12/2019|11.84|13.24|12.81B|13B 2021-12-04 11:27:03|04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||INR|Healthcare|Pharmaceuticals|India|INE326A01037|18573|Lupin Ltd Stock Price Today LUPN Live Ticker - Investing.com|397.19B|397190000000|874.60|1,384,617|-4.46%|863.15-1,267.65|871.05-884|875.6|454143492|0.58|-|161.62B|161620000000|-14.57|6.50|0.74%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|6.13|6.32|40.91B|40.81B|2021-08-10|Aug 10, 2021|06/2021|11.66|9.36|42.7B|41.72B|2021-05-12|May 12, 2021|03/2021|10.1|9.99|37.83B|37.8B|2021-01-28|Jan 28, 2021|12/2020|9.7|9.67|40.17B|39.95B|2020-11-04|Nov 04, 2020|09/2020|4.7|4.77|38.35B|38.25B|2020-08-06|Aug 06, 2020|06/2020|2.4|2.4|35.28B|35.14B|2020-05-28|May 28, 2020|03/2020|6.8|6.65|38.46B|38.18B|2020-02-06|Feb 06, 2020|12/2019|2.6|5.11|37.69B|37.5B 2021-12-04 11:27:07|04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Auto Components|India|INE883A01011|18180|M.R.F. Ltd. Stock Price Today MRF Live Ticker - Investing.com|313.35B|313350000000|73,882.30|13,354|-6.35%|73,050-98,599.95|73,764.85-74,691.85|73,881.7|4241143|0.52|25.95|185.5B|185500000000|2,846.71|100.00|0.13%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-09|Nov 09, 2021|09/2021|433|562.2|48.32B|48.31B|2021-08-09|Aug 09, 2021|06/2021|380.4|380.17|41.28B|41.28B|2021-06-07|Jun 07, 2021|03/2021|748|913.4|47.38B|46.91B|2021-02-11|Feb 11, 2021|12/2020|1206.9|1206.96|45.67B|45.67B|2020-11-06|Nov 06, 2020|09/2020|950.77|771.3|41.86B|41.87B|2020-08-14|Aug 14, 2020|06/2020|40|40.07|24.31B|24.31B|2020-06-29|Jun 29, 2020|03/2020|1578.95|696.90|36.25B|37.08B|2020-02-10|Feb 10, 2020|12/2019|558|754.61|40.09B|41.38B 2021-12-04 11:27:10|04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Gas Utilities|India|INE002S01010|496|Mahanagar Gas Ltd Stock Price Today MGAS Live Ticker - Investing.com|90.72B|90720000000|918.45|442,554|-11.79%|900.9-1,284.4|915-938|921.15|98777778|0.87|10.81|30.86B|30860000000|84.88|23.00|2.47%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-26|Oct 26, 2021|09/2021|20.7|20.69|8.3B|8.38B|2021-08-03|Aug 03, 2021|06/2021|20.7|19.78|6.16B|6.18B|2021-05-24|May 24, 2021|03/2021|21.5|21.85|7.18B|7.28B|2021-02-09|Feb 09, 2021|12/2020|22|21.83|6.66B|6.74B|2020-12-02|Dec 02, 2020|09/2020|14.6|14.01|5.07B|5.11B|2020-07-28|Jul 28, 2020|06/2020|4.6|5.2|2.62B|2.84B|2020-05-18|May 18, 2020|03/2020|16.9|17.65|6.87B|6.95B|2020-02-26|Feb 26, 2020|12/2019|18.8|18.78|7.45B|7.6B 2021-12-04 11:27:14|04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE101A01026|260000|Mahindra&Mahindra Stock Price Today MAHM Live Ticker - Investing.com|929.26B|929260000000|836.95|4,484,333|12.21%|660.25-979|833.95-855.6|849.55|1110297953|1.47|16.65|837.24B|837240000000|50.27|8.75|1.05%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-09|Nov 09, 2021|09/2021|14.1|13.65|133.05B|135.54B|2021-08-06|Aug 06, 2021|06/2021|7.8|7.9|117.63B|117.63B|2021-05-28|May 28, 2021|03/2021|8.4|8.05|133.38B|128.29B|2021-02-05|Feb 05, 2021|12/2020|14.4|14.17|140.57B|140.84B|2020-11-10|Nov 10, 2020|09/2020|11|10.57|115.9B|115.92B|2020-08-07|Aug 07, 2020|06/2020|0.38|2.51|55.89B|55.93B|2020-06-12|Jun 12, 2020|03/2020|2.7|2.68|90.05B|90.17B|2020-02-07|Feb 07, 2020|12/2019|8.2|8.29|121.2B|121.92B 2021-12-04 11:27:16|04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE774D01024|19952|Mahindra&Mahindra Financials Stock Price Today MMFS Live Ticker - Investing.com|199.02B|199020000000|161.55|5,616,925|-3.75%|138.55-224.3|161-165.9|162.5|1231965618|2|-|114.37B|114370000000|-3.95|0.80|0.50%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-28|Oct 28, 2021|09/2021|8.3|8.3|15.07B|12.68B|2021-07-26|Jul 26, 2021|06/2021|-12.4|-12.4|11.69B|11.68B|2021-04-23|Apr 23, 2021|03/2021|1.2|3.98|15.49B|14.81B|2021-01-29|Jan 29, 2021|12/2020|-2.22|-2.55|14.17B|14.15B|2020-10-26|Oct 26, 2020|09/2020|2.5|3.22|14.28B|14.27B|2020-07-18|Jul 18, 2020|06/2020|1.52|1.59|13.9B|13.84B|2020-04-22|Apr 22, 2020|03/2020|2.19|7.06|13.86B|13.89B|2020-01-28|Jan 28, 2020|12/2019|3.6|5.92|14.07B|13.98B 2021-12-04 11:27:19|04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE522D01027|30522|Manappuram Finance Stock Price Today MNFL Live Ticker - Investing.com|145.5B|145500000000|171.900|5,798,935|-1.74%|139.1-224.5|169.5-173.95|170.15|846394729|1.48|8.28|62.58B|62580000000|20.77|2.90|1.67%|Feb 09, 2022|2022-02-09||||||||||23|2021-11-13|Nov 13, 2021|09/2021|4.4|5.1|10.62B|10.78B|2021-08-10|Aug 10, 2021|06/2021|5.2|5.3|10.81B|11.09B|2021-05-27|May 27, 2021|03/2021|5.5|5.5|11.06B|11.1B|2021-01-29|Jan 29, 2021|12/2020|5.7|4.80|10.93B|10.93B|2020-11-06|Nov 06, 2020|09/2020|4.8|5.08|10.07B|10.07B|2020-07-29|Jul 29, 2020|06/2020|4.4|4.4|9.5B|8.71B|2020-05-16|May 16, 2020|03/2020|4.7|4.8|10.37B|10.03B|2020-01-28|Jan 28, 2020|12/2019|4.8|4.87|9.68B|9.05B 2021-12-04 11:27:22|04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Personal Products|India|INE196A01026|1629|Marico Ltd Stock Price Today MRCO Live Ticker - Investing.com|687B|687000000000|531.75|2,155,358|36.47%|379.1-607.7|529.45-538.5|532.85|1291951458|0.37|57.61|90.78B|90780000000|9.23|7.50|1.37%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.4|2.4|24.19B|24.19B|2021-07-30|Jul 30, 2021|06/2021|2.8|2.81|25.25B|25.25B|2021-04-30|Apr 30, 2021|03/2021|1.8|1.78|20.12B|20.12B|2021-01-27|Jan 27, 2021|12/2020|2.4|2.4|21.22B|21.22B|2020-10-28|Oct 28, 2020|09/2020|2.2|2.19|19.89B|19.88B|2020-07-27|Jul 27, 2020|06/2020|2.6|2.7|19.25B|18.66B|2020-05-04|May 04, 2020|03/2020|1.6|1.57|14.96B|15.01B|2020-01-30|Jan 30, 2020|12/2019|2.1|2.1|18.24B|18.25B 2021-12-04 11:27:25|04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Automobiles|India|INE585B01010|16025|Maruti Suzuki Stock Price Today MRTI Live Ticker - Investing.com|2.18T|2.18E+12|7,208.70|842,939|-6.85%|6,400-8,368|7,148.75-7,329|7,324.95|302080060|1.15|51.85|858.33B|858330000000|139.03|45.00|0.59%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|15.7|15.58|205.39B|205.38B|2021-07-28|Jul 28, 2021|06/2021|14.6|14.68|177.71B|176.81B|2021-04-27|Apr 27, 2021|03/2021|38.6|40|240.24B|240.31B|2021-01-28|Jan 28, 2021|12/2020|64.3|63.16|234.58B|234.6B|2020-10-29|Oct 29, 2020|09/2020|45.4|45.13|187.45B|186.24B|2020-07-29|Jul 29, 2020|06/2020|-8.3|-8.31|41.07B|40.4B|2020-05-13|May 13, 2020|03/2020|42.8|44.38|181.99B|182.65B|2020-01-28|Jan 28, 2020|12/2019|51.8|51.78|207.07B|217.25B 2021-12-04 11:27:28|04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Insurance|India|INE180A01020|15|Max Financial Services Ltd Stock Price Today MAXI Live Ticker - Investing.com|336.18B|336180000000|974.10|761,732|53.41%|621.5-1,148.05|960-984.9|965.35|345114771|1.02|99.72|340.16B|340160000000|9.77|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||35|2021-11-09|Nov 09, 2021|09/2021|1.76|2.32|53.31B|53.31B|2021-08-10|Aug 10, 2021|06/2021|0.7572|1.86|34.84B|34.81B|2021-06-08|Jun 08, 2021|03/2021|2.89|5.79|71.06B|77.53B|2021-02-09|Feb 09, 2021|12/2020|6.2|6.83|46.28B|45.04B|2020-10-30|Oct 30, 2020|09/2020|1.46|2.21|45.32B|28.94B|2020-07-30|Jul 30, 2020|06/2020|2.75|--|27.51B|--|2020-05-26|May 26, 2020|03/2020|5.3|5.3|58.73B|56.97B|2020-02-05|Feb 05, 2020|12/2019|1.44|1.43|53B|-- 2021-12-04 11:27:31|04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE018I01017|21484|MindTree Ltd Stock Price Today MINT Live Ticker - Investing.com|738.49B|738490000000|4,481.00|1,443,796|210.81%|1,399.7-5,060|4,460.1-4,565.85|4,516.05|164805322|0.91|53.23|90.11B|90110000000|84.09|27.50|0.58%|Jan 17, 2022|2022-01-17||||||||||32|2021-10-13|Oct 13, 2021|09/2021|24.2|21.25|25.86B|24.85B|2021-07-13|Jul 13, 2021|06/2021|20.83|19.09|22.92B|22.44B|2021-04-16|Apr 16, 2021|03/2021|19.3|18.23|21.09B|20.92B|2021-01-18|Jan 18, 2021|12/2020|19.8|20.07|20.24B|20.23B|2020-10-15|Oct 15, 2020|09/2020|15.4|15.36|19.26B|19.28B|2020-07-14|Jul 14, 2020|06/2020|12.9|12.94|19.09B|19.09B|2020-01-16|Jan 16, 2020|12/2019|12|12.04|19.65B|19.67B|2019-10-16|Oct 16, 2019|09/2019|8.2|8.88|19.14B|19.14B 2021-12-04 11:27:34|04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE356A01018|19313|Mphasis Ltd Stock Price Today MBFL Live Ticker - Investing.com|578.41B|578410000000|3,086.85|1,012,583|128.1%|1,301-3,659.75|3,065-3,138.15|3,107.1|187379702|0.93|44.23|105.59B|105590000000|69.8|38.00|1.17%|Feb 02, 2022|2022-02-02||||||||||34|2021-10-21|Oct 21, 2021|09/2021|18.23|18.92|28.69B|28.36B|2021-07-23|Jul 23, 2021|06/2021|17.91|17.62|26.91B|26.24B|2021-05-12|May 12, 2021|03/2021|16.73|17.77|25.57B|25.1B|2021-01-21|Jan 21, 2021|12/2020|17.22|17.07|24.74B|25.03B|2020-10-21|Oct 21, 2020|09/2020|15.87|16.06|24.35B|23.5B|2020-07-22|Jul 22, 2020|06/2020|14.67|14.99|22.88B|22.59B|2020-05-13|May 13, 2020|03/2020|18.82|16.01|23.99B|23.3B|2020-02-05|Feb 05, 2020|12/2019|15.63|15.12|23.13B|22.22B 2021-12-04 11:27:37|04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE414G01012|25554|Muthoot Finance Stock Price Today MUTT Live Ticker - Investing.com|594.98B|594980000000|1,482.55|1,001,914|25.74%|1,090-1,721.95|1,480-1,508|1,494.3|401321566|1.13|14.86|120.23B|120230000000|99.75|20.00|1.35%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-04|Nov 04, 2021|09/2021|24.77|26.6|28.33B|23.69B|2021-08-06|Aug 06, 2021|06/2021|24.18|26.65|17.33B|19.12B|2021-06-03|Jun 03, 2021|03/2021|24.8|27.7|28.28B|18.98B|2021-02-09|Feb 09, 2021|12/2020|24.69|25.1|18.31B|17.62B|2020-11-03|Nov 03, 2020|09/2020|22.28|--|25.49B|15.46B|2020-08-19|Aug 19, 2020|06/2020|20.94|13.43|23.85B|17.31B|2020-06-17|Jun 17, 2020|03/2020|20.3|19.29|16.33B|16.66B|2020-02-14|Feb 14, 2020|12/2019|20|20|16.19B|16.19B 2021-12-04 11:27:41|04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE987B01026|5046|Natco Pharma Ltd. Stock Price Today NATP Live Ticker - Investing.com|154.28B|154280000000|846.10|205,634|-7.9%|771.5-1,189|821.2-850|841.55|182337825|0.79|60.38|14.74B|14740000000|14.02|3.50|0.42%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-11|Nov 11, 2021|09/2021|3.6|3.8|3.77B|3.88B|2021-08-12|Aug 12, 2021|06/2021|4.1|5.1|4.1B|4.24B|2021-06-17|Jun 17, 2021|03/2021|2.9|5.73|3.31B|3.31B|2021-02-11|Feb 11, 2021|12/2020|3.4|3.4|3.55B|3.55B|2020-11-12|Nov 12, 2020|09/2020|11.1|11.25|8.02B|8.02B|2020-08-12|Aug 12, 2020|06/2020|6.7|6.78|5.63B|5.63B|2020-06-17|Jun 17, 2020|03/2020|5.2|5.15|4.55B|4.55B|2020-02-12|Feb 12, 2020|12/2019|5.75|5.75|4.82B|4.82B 2021-12-04 11:27:44|04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Metals & Mining|India|INE139A01034|5805|National Aluminum Co. Stock Price Today NALU Live Ticker - Investing.com|168.42B|168420000000|91.70|36,684,895|118.07%|37.35-127.95|90.7-92.9|91.3|1836631787|1.04|7.48|112.67B|112670000000|12.26|5.00|5.16%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-12|Nov 12, 2021|09/2021|4.04|2.7|35.92B|35.92B|2021-08-06|Aug 06, 2021|06/2021|1.9|1.9|24.75B|24.75B|2021-06-28|Jun 28, 2021|03/2021|5.05|--|28.22B|25.91B|2021-02-12|Feb 12, 2021|12/2020|1.28|1|23.79B|23.14B|2020-11-11|Nov 11, 2020|09/2020|0.6|0.6|23.75B|23.75B|2020-09-01|Sep 01, 2020|06/2020|0.1|0.1|13.81B|13.81B|2020-06-26|Jun 26, 2020|03/2020|0.5|0.1|19.36B|20.26B|2020-02-10|Feb 10, 2020|12/2019|-0.2|-0.2|20.88B|20.88B 2021-12-04 11:27:47|04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE048G01026|859|Navin Fluorine International Ltd Stock Price Today NAFL Live Ticker - Investing.com|189.45B|189450000000|3,825.00|264,040|45.6%|2,217.4-4,212.75|3,765.05-3,879|3,780.2|49530515|0.73|75.13|13.11B|13110000000|51|11.00|0.31%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-19|Oct 19, 2021|09/2021|12.8|12.82|3.39B|3.39B|2021-07-26|Jul 26, 2021|06/2021|11.3|11.05|3.27B|3.27B|2021-05-07|May 07, 2021|03/2021|12.9|13.6|3.36B|3.35B|2021-01-25|Jan 25, 2021|12/2020|11.9|11.9|3.09B|3.08B|2020-10-28|Oct 28, 2020|09/2020|13.7|13.63|3.19B|3.18B|2020-07-29|Jul 29, 2020|06/2020|11.3|9.03|2.15B|2.13B|2020-06-16|Jun 16, 2020|03/2020|55.1|8.93|2.77B|2.75B|2020-01-27|Jan 27, 2020|12/2019|9.2|9.17|2.61B|2.6B 2021-12-04 11:27:51|04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Food Products|India|INE239A01016|7747|Nestle India Stock Price Today NEST Live Ticker - Investing.com|1.86T|1.86E+12|19,320.00|59,781|10.45%|16,002.1-20,609.15|19,137-19,498.8|19,503.2|96415716|0.23|83.11|144.03B|144030000000|232.48|156.67|0.82%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-19|Oct 19, 2021|09/2021|64|64.36|38.83B|38.74B|2021-07-28|Jul 28, 2021|06/2021|55.9|56.35|34.77B|34.71B|2021-04-20|Apr 20, 2021|03/2021|62.5|62.85|36.11B|36.07B|2021-02-16|Feb 16, 2021|12/2020|50.1|50.6|34.33B|34.31B|2020-10-23|Oct 23, 2020|09/2020|60.9|61.98|35.25B|35.35B|2020-07-28|Jul 28, 2020|06/2020|50.5|54.53|30.51B|31.19B|2020-05-12|May 12, 2020|03/2020|54.5|53.73|33.25B|31.23B|2020-02-13|Feb 13, 2020|12/2019|49.02|49.07|31.49B|31.41B 2021-12-04 11:27:54|04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE298J01013|705|Nippon Life India Asset Management Ltd Stock Price Today NIPF Live Ticker - Investing.com|227B|227000000000|365.15|1,090,131|24.1%|270-476.45|365-375.2|370.35|621666676|0.93|29.62|12.01B|12010000000|12.37|8.50|2.19%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-26|Oct 26, 2021|09/2021|3.45|3|3.28B|3.58B|2021-07-19|Jul 19, 2021|06/2021|2.96|2.62|3.36B|3.5B|2021-04-27|Apr 27, 2021|03/2021|2.7|2.9|3.02B|3.19B|2021-01-27|Jan 27, 2021|12/2020|3.5|--|2.69B|2.78B|2020-12-02|Dec 02, 2020|09/2020|2.4|--|2.59B|2.67B|2020-09-02|Sep 02, 2020|06/2020|2.53|--|2.33B|2.64B|2020-06-03|Jun 03, 2020|03/2020|0.06|--|2.75B|2.33B|2020-02-26|Feb 26, 2020|12/2019|2.39|--|3.03B|3.23B 2021-12-04 11:27:57|04319|18309|/equities/nmdc|NIFTY200||INR|Materials|Metals & Mining|India|INE584A01023|5569|NMDC Ltd Stock Price Today NMDC Live Ticker - Investing.com|427.72B|427720000000|145.95|12,610,325|38.01%|103.65-213.2|142.6-147.5|141.6|2930605850|0.77|3.94|245.08B|245080000000|37.03|9.01|5.32%|Feb 10, 2022|2022-02-10||||||||||35|2021-11-11|Nov 11, 2021|09/2021|8|8|67.94B|67.94B|2021-08-13|Aug 13, 2021|06/2021|10.9|10.9|65.12B|65.12B|2021-06-22|Jun 22, 2021|03/2021|9.7|9.82|68.48B|68.48B|2021-02-08|Feb 08, 2021|12/2020|6.9|6.9|43.55B|43.55B|2020-11-10|Nov 10, 2020|09/2020|2.5|2.52|22.3B|22.3B|2020-08-27|Aug 27, 2020|06/2020|1.7|1.97|19.38B|19.38B|2020-06-16|Jun 16, 2020|03/2020|4|4|31.87B|31.87B|2020-02-06|Feb 06, 2020|12/2019|4.5|4.6|30.06B|31B 2021-12-04 11:28:00|04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||INR|Utilities|Independent Power and Renewable Electricity Producers|India|INE733E01010|16798|NTPC Ltd Stock Price Today NTPC Live Ticker - Investing.com|1.23T|1.23E+12|127.00|16,557,282|28.87%|88.15-152.1|126.4-130.25|128.7|9696666134|0.72|9.10|1.2T|1.2E+12|13.95|6.15|4.55%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.4|3.67|283.29B|284.89B|2021-07-31|Jul 31, 2021|06/2021|3.2|3.2|260.39B|258.38B|2021-06-19|Jun 19, 2021|03/2021|4.6|4.55|265.67B|266.85B|2021-02-04|Feb 04, 2021|12/2020|3.4|3.14|245.09B|247.12B|2020-11-02|Nov 02, 2020|09/2020|3.99|3.91|246.77B|246.1B|2020-08-14|Aug 14, 2020|06/2020|3.11|2.77|234.54B|235.55B|2020-06-27|Jun 27, 2020|03/2020|3.4|3.53|272.47B|237.55B|2020-02-07|Feb 07, 2020|12/2019|3|2.96|234.96B|235.69B 2021-12-04 11:28:03|04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management & Development|India|INE093I01010|629|Oberoi Realty Stock Price Today OEBO Live Ticker - Investing.com|310.79B|310790000000|854.75|2,118,934|61.11%|490-1,051.9|850.8-877.7|849.6|363602237|1.08|33.76|26.57B|26570000000|25.33|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-29|Oct 29, 2021|09/2021|7.3|7.3|7.54B|7.54B|2021-07-29|Jul 29, 2021|06/2021|2.2|2.2|2.84B|2.84B|2021-05-14|May 14, 2021|03/2021|7.9|7.9|7.9B|7.9B|2021-01-22|Jan 22, 2021|12/2020|7.9|9.44|8.28B|8.28B|2020-10-17|Oct 17, 2020|09/2020|3.8|3.81|3.16B|3.16B|2020-07-14|Jul 14, 2020|06/2020|0.8|0.77|1.18B|1.18B|2020-04-27|Apr 27, 2020|03/2020|6.9|3.38|6.16B|8.43B|2020-02-07|Feb 07, 2020|12/2019|4.1|4.08|5.27B|5.27B 2021-12-04 11:28:06|04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas & Consumable Fuels|India|INE213A01029|28479|Oil & Natural Gas Stock Price Today ONGC Live Ticker - Investing.com|1.83T|1.83E+12|145.80|25,815,356|64.37%|86.6-172.75|143.15-146.85|144|12580279206|1.21|5.12|4.45T|4.45E+12|28.49|7.35|4.74%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-11|Nov 11, 2021|09/2021|14.35|4.91|1,234.45B|251.88B|2021-08-15|Aug 15, 2021|06/2021|3.4|3.52|230.22B|234.21B|2021-06-24|Jun 24, 2021|03/2021|3.55|3.19|211.89B|289.18B|2021-02-13|Feb 13, 2021|12/2020|1.1|1.34|170.24B|170.18B|2020-11-13|Nov 13, 2020|09/2020|2.65|2.68|169.17B|169.15B|2020-09-01|Sep 01, 2020|06/2020|0.4|0.4|130.11B|130.1B|2020-06-30|Jun 30, 2020|03/2020|1.4|2.56|214.56B|204.75B|2020-02-14|Feb 14, 2020|12/2019|3.3|4.5|237.1B|237.13B 2021-12-04 11:28:09|04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||INR|Energy|Oil, Gas & Consumable Fuels|India|INE274J01014|6074|Oil India Ltd Stock Price Today OILI Live Ticker - Investing.com|234.18B|234180000000|215.95|2,111,781|107.05%|98.05-267.8|214.2-220|218.75|1084405194|1.1|4.40|320.31B|320310000000|49.09|5.00|2.46%|Feb 11, 2022|2022-02-11||||||||||38|2021-11-10|Nov 10, 2021|09/2021|4.7|4.7|33.11B|32.99B|2021-08-12|Aug 12, 2021|06/2021|4.7|4.7|30.07B|30.02B|2021-06-21|Jun 21, 2021|03/2021|8.5|8.65|25.8B|25.8B|2021-02-11|Feb 11, 2021|12/2020|8.3|6.98|21.26B|21.24B|2020-11-09|Nov 09, 2020|09/2020|3.4|3.4|21.69B|21.69B|2020-08-21|Aug 21, 2020|06/2020|-1.4|-1.47|17.44B|17.36B|2020-06-26|Jun 26, 2020|03/2020|8.5|3.62|25.9B|24.67B|2020-02-10|Feb 10, 2020|12/2019|3.7|3.7|29.52B|29.5B 2021-12-04 11:28:13|04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE761H01022|21280|Page Industries Stock Price Today PAGE Live Ticker - Investing.com|427.96B|427960000000|38,368.70|29,920|65.16%|23,412-41,775|38,100-38,792.95|38,253.55|11153874|0.7|97.24|33.93B|33930000000|395.11|350.00|0.87%|Feb 10, 2022|2022-02-10||||||||||24|2021-11-11|Nov 11, 2021|09/2021|143.9|143.91|10.84B|10.84B|2021-08-12|Aug 12, 2021|06/2021|9.8|32.52|5.02B|5.53B|2021-05-27|May 27, 2021|03/2021|103.6|98.91|8.81B|7.82B|2021-02-10|Feb 10, 2021|12/2020|137.8|112.37|9.27B|8.73B|2020-11-12|Nov 12, 2020|09/2020|99.4|57.75|7.4B|6.92B|2020-09-03|Sep 03, 2020|06/2020|-35.5|-0.38|2.85B|2.85B|2020-06-23|Jun 23, 2020|03/2020|27.81|27.8|5.41B|5.4B|2020-02-13|Feb 13, 2020|12/2019|78|78|7.94B|7.94B 2021-12-04 11:28:16|04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas & Consumable Fuels|India|INE347G01014|529|Petronet LNG Ltd Stock Price Today PLNG Live Ticker - Investing.com|333.83B|333830000000|222.55|3,179,131|-13.08%|211.4-275.35|222.05-225.7|224.3|1500000088|0.74|11.10|343.15B|343150000000|20.05|3.50|1.57%|Feb 10, 2022|2022-02-10||||||||||28|2021-11-08|Nov 08, 2021|09/2021|5.49|5.35|108.95B|101.44B|2021-08-13|Aug 13, 2021|06/2021|4.24|4.51|86.66B|83.5B|2021-06-07|Jun 07, 2021|03/2021|4.16|5.34|76.24B|83.64B|2021-02-11|Feb 11, 2021|12/2020|5.86|4.98|74.39B|73.79B|2020-11-11|Nov 11, 2020|09/2020|6.18|5.75|63.95B|63.66B|2020-08-16|Aug 16, 2020|06/2020|3.47|3.35|49.52B|62.56B|2020-06-28|Jun 28, 2020|03/2020|2.39|4.3|86.54B|81.95B|2020-02-09|Feb 09, 2020|12/2019|4.5|4.5|89.94B|91.47B 2021-12-04 11:28:19|04326|18335|/equities/pfizer-ltd|NIFTY200||INR|Healthcare|Pharmaceuticals|India|INE182A01018|2358|Pfizer Ltd. Stock Price Today PFIZ Live Ticker - Investing.com|224.98B|224980000000|4,917.75|45,768|-7.54%|4,330-6,175|4,902.55-4,989.95|4,934.4|45747732|0.45|38.48|25.14B|25140000000|127.79|30.00|0.61%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|3.1|42.8|6.36B|6.36B|2021-07-28|Jul 28, 2021|06/2021|43.7|30.2|7.49B|7.49B|2021-05-26|May 26, 2021|03/2021|19.7|17.4|5.35B|5.35B|2021-02-05|Feb 05, 2021|12/2020|30.9|25.9|5.94B|5.66B|2020-11-02|Nov 02, 2020|09/2020|28.85|33.6|5.95B|5.95B|2020-07-27|Jul 27, 2020|06/2020|27.2|27.2|5.15B|5.13B|2020-06-15|Jun 15, 2020|03/2020|22.51|29.89|5.02B|5.02B|2020-02-14|Feb 14, 2020|12/2019|28.44|30.4|5.38B|5.38B 2021-12-04 11:28:23|04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE603J01030|2963|PI Industries Ltd Stock Price Today PIIL Live Ticker - Investing.com|438.44B|438440000000|2,891.55|378,654|23.91%|1,981-3,534.9|2,872-2,970|2,953.25|151628855|0.87|54.05|49.07B|49070000000|53.5|5.00|0.17%|Feb 15, 2022|2022-02-15||||||||||30|2021-11-12|Nov 12, 2021|09/2021|15.1|14.96|13.54B|13.54B|2021-07-30|Jul 30, 2021|06/2021|12.3|12.22|11.94B|11.94B|2021-05-18|May 18, 2021|03/2021|11.8|11.8|11.97B|11.97B|2021-02-02|Feb 02, 2021|12/2020|12.9|13.02|11.62B|11.62B|2020-10-28|Oct 28, 2020|09/2020|14.4|14.54|11.58B|11.58B|2020-08-04|Aug 04, 2020|06/2020|10.35|10.34|10.6B|10.55B|2020-06-04|Jun 04, 2020|03/2020|8|8|8.55B|8.51B|2020-02-12|Feb 12, 2020|12/2019|8.72|8.73|8.5B|8.5B 2021-12-04 11:28:25|04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE318A01026|6376|Pidilite Industries Stock Price Today PIDI Live Ticker - Investing.com|1.12T|1.12E+12|2,208.45|473,539|36.74%|1,600.1-2,532|2,188.55-2,258.9|2,235|508153380|0.57|83.62|90.98B|90980000000|26.41|8.50|0.38%|Jan 26, 2022|2022-01-26||||||||||24|2021-11-10|Nov 10, 2021|09/2021|7.4|7.4|26.26B|26.26B|2021-08-11|Aug 11, 2021|06/2021|4.3|4.3|19.37B|19.37B|2021-05-12|May 12, 2021|03/2021|6.1|5.98|22.36B|22.36B|2021-01-28|Jan 28, 2021|12/2020|8.7|8.78|22.99B|22.99B|2020-11-04|Nov 04, 2020|09/2020|7|7|18.8B|18.8B|2020-08-06|Aug 06, 2020|06/2020|0.4|0.53|8.78B|8.78B|2020-06-17|Jun 17, 2020|03/2020|3.7|3.8|15.45B|15.45B|2020-01-29|Jan 29, 2020|12/2019|6.7|6.19|19.27B|19.27B 2021-12-04 11:28:30|04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||INR|Financial|Diversified Financial Services|India|INE140A01024|6638|Piramal Enterprises Stock Price Today PIRA Live Ticker - Investing.com|603.35B|603350000000|2,528.05|923,006|69.37%|1,282.95-3,014.95|2,511.05-2,578|2,518.05|238663700|1.37|52.05|125.84B|125840000000|48.57|33.00|1.31%|Feb 09, 2022|2022-02-09||||||||||25|2021-11-11|Nov 11, 2021|09/2021|17.52|--|31.06B|30.83B|2021-08-06|Aug 06, 2021|06/2021|22.54|--|29.09B|33.17B|2021-05-13|May 13, 2021|03/2021|-24.09|--|34.02B|32.64B|2021-02-11|Feb 11, 2021|12/2020|32.59|--|31.69B|37,845M|2020-10-28|Oct 28, 2020|09/2020|26.26|--|31.53B|31.53B|2020-07-30|Jul 30, 2020|06/2020|20.71|--|29.37B|--|2020-05-11|May 11, 2020|03/2020|-111.98|--|33.41B|38.78B|2020-02-04|Feb 04, 2020|12/2019|35.19|--|38.06B|37.85B 2021-12-04 11:28:33|04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE455K01017|4695|Polycab India Ltd Stock Price Today POLC Live Ticker - Investing.com|353.26B|353260000000|2,364.90|647,721|141.58%|853.8-2,648|2,348-2,385.35|2,361.55|149378007|-|43.41|108.46B|108460000000|54.47|10.00|0.42%|Mar 02, 2022|2022-03-02||||||||||14|2021-10-22|Oct 22, 2021|09/2021|13.3|13.37|31.29B|31.2B|2021-09-01|Sep 01, 2021|06/2021|5|5.53|18.81B|18.72B|2021-05-13|May 13, 2021|03/2021|18.95|18.43|30.37B|29.51B|2021-01-25|Jan 25, 2021|12/2020|17.66|17.66|27.99B|27.95B|2020-12-02|Dec 02, 2020|09/2020|14.86|13.62|21.14B|20.88B|2020-09-02|Sep 02, 2020|06/2020|7.9|5.11|9.77B|10.24B|2020-06-03|Jun 03, 2020|03/2020|14.4|13.75|21.29B|22.9B|2020-02-26|Feb 26, 2020|12/2019|14.7|14.32|25.07B|24.91B 2021-12-04 11:28:36|04331|18341|/equities/power-finance-corporation|NIFTY200||INR|Financial|Diversified Financial Services|India|INE134E01011|483|Power Finance Stock Price Today PWFC Live Ticker - Investing.com|319.98B|319980000000|121.20|6,479,996|5.9%|104.1-153.75|121-122.95|121.55|2640081408|0.9|2.45|748.16B|748160000000|49.41|6.75|5.45%|Feb 14, 2022|2022-02-14||||||||||37|2021-11-10|Nov 10, 2021|09/2021|10.45|7.10|40.87B|31,102M|2021-08-11|Aug 11, 2021|06/2021|8.61|5.20|35.87B|30,553M|2021-06-14|Jun 14, 2021|03/2021|8.81|9.5|96.74B|34,684M|2021-02-11|Feb 11, 2021|12/2020|8.84|7.3|100.86B|25,355M|2020-11-11|Nov 11, 2020|09/2020|7.9|7.1|34.03B|25,746M|2020-08-13|Aug 13, 2020|06/2020|6.44|5.2|87.74B|27,795M|2020-06-23|Jun 23, 2020|03/2020|5.44|7.17|95.52B|86.21B|2020-02-11|Feb 11, 2020|12/2019|6.36|6.51|82.11B|25.77B 2021-12-04 11:28:40|04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||INR|Utilities|Electric Utilities|India|INE752E01010|8766|POWER GRID Stock Price Today PGRD Live Ticker - Investing.com|1.44T|1.44E+12|206.10|12,325,722|42.05%|136.88-216.45|205.5-216.45|214.5|6975452864|0.49|8.84|411.36B|411360000000|23.32|9.75|4.77%|Feb 03, 2022|2022-02-03||||||||||38|2021-11-09|Nov 09, 2021|09/2021|4.8|5.19|99.29B|99.26B|2021-08-10|Aug 10, 2021|06/2021|5.51|5.77|97.77B|99.25B|2021-06-17|Jun 17, 2021|03/2021|5.03|6.71|99.43B|98.46B|2021-02-11|Feb 11, 2021|12/2020|6.4|6.18|96.77B|97.31B|2020-11-11|Nov 11, 2020|09/2020|6|6|90.54B|90.43B|2020-08-10|Aug 10, 2020|06/2020|4.65|3.79|90.17B|90.36B|2020-06-20|Jun 20, 2020|03/2020|6.1|6.08|97.05B|97.04B|2020-01-31|Jan 31, 2020|12/2019|5.1|5.05|89.92B|91.13B 2021-12-04 11:28:44|04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management & Development|India|INE811K01011|7750|Prestige Estates Stock Price Today PREG Live Ticker - Investing.com|174.94B|174940000000|436.40|1,808,555|50.85%|247.85-522|431-451.95|446.35|400861654|1.26|11.44|68.76B|68760000000|38.15|1.50|0.32%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.9|3.63|13.45B|13.45B|2021-08-10|Aug 10, 2021|06/2021|1.4|1.29|14.16B|14.23B|2021-06-08|Jun 08, 2021|03/2021|33.33|-3.33|22.68B|22.81B|2021-02-11|Feb 11, 2021|12/2020|1.48|1.5|18.48B|18.48B|2020-11-11|Nov 11, 2020|09/2020|1.49|2.47|18.75B|18.75B|2020-08-13|Aug 13, 2020|06/2020|0.04|2.26|12.74B|12.77B|2020-06-24|Jun 24, 2020|03/2020|0.4|1.22|19.82B|19.82B|2020-01-24|Jan 24, 2020|12/2019|4.31|4.31|26.81B|26.83B 2021-12-04 11:28:47|04334|18346|/equities/procter-gamble-hygiene|NIFTY200||INR|Consumer Staples|Personal Products|India|INE179A01014|463|Procter&Gamble Stock Price Today PROC Live Ticker - Investing.com|490.91B|490910000000|15,123.30|9,348|38.12%|10,743.35-15,530.55|15,054-15,332.2|15,272.4|32460736|0.3|79.66|36.23B|36230000000|189.84|165.00|1.08%|Jan 31, 2022|2022-01-31||||||||||21|2021-11-02|Nov 02, 2021|09/2021|15.09|--|10.58B|11.61B|2021-08-25|Aug 25, 2021|06/2021|15.09|--|7.87B|7.07B|2021-05-04|May 04, 2021|06/2020|21.32|29.17|6.35B|6.35B|2021-04-20|Apr 20, 2021|03/2021|49.9|49.9|7.6B|8.75B|2021-02-03|Feb 03, 2021|12/2020|78.21|78.21|10.18B|10.03B|2020-10-20|Oct 20, 2020|09/2020|78.21|54.54|10.1B|8.86B|2020-05-08|May 08, 2020|03/2020|28.07|40.86|6.56B|7.13B|2020-02-12|Feb 12, 2020|12/2019|41.88|58.18|8.59B|9.08B 2021-12-04 11:28:50|04335|18350|/equities/punjab-national-bank|NIFTY200||INR|Financial|Banks|India|INE160A01022|101802|Punjab National Bank Stock Price Today PNBK Live Ticker - Investing.com|423.92B|423920000000|38.50|77,129,167|7.54%|31.4-48.2|38.35-39.1|38.5|11011015558|1.67|10.88|447.14B|447140000000|3.54|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1|1|96.35B|96.34B|2021-08-02|Aug 02, 2021|06/2021|0.925|1|108.21B|108.21B|2021-06-04|Jun 04, 2021|03/2021|0.6|0.8|106.8B|106.8B|2021-02-05|Feb 05, 2021|12/2020|0.5|0.46|112.87B|112.87B|2020-11-02|Nov 02, 2020|09/2020|0.7|0.68|108.86B|108.86B|2020-08-21|Aug 21, 2020|06/2020|0.315|-0.8|104.36B|79.32B|2020-06-19|Jun 19, 2020|03/2020|-1|-4.34|72.07B|72.07B|2020-02-04|Feb 04, 2020|12/2019|-0.73|-0.44|67.6B|67.6B 2021-12-04 11:28:53|04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE976G01028|17000|RBL Bank Ltd Stock Price Today RATB Live Ticker - Investing.com|115.53B|115530000000|192.75|9,800,338|-16.85%|155.6-274.3|190.5-195.4|192.05|599394564|1.69|-|53.92B|53920000000|-3.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-10-28|Oct 28, 2021|09/2021|0.505|0.325|15.08B|16.04B|2021-08-02|Aug 02, 2021|06/2021|-7.7|1.1|16.64B|15B|2021-05-04|May 04, 2021|03/2021|1.3|2.75|15.95B|15.34B|2021-01-28|Jan 28, 2021|12/2020|2.55|3.14|14.88B|14.12B|2020-12-02|Dec 02, 2020|09/2020|2.83|2.83|13.88B|13.88B|2020-09-02|Sep 02, 2020|06/2020|2.8|2.88|13.75B|13.84B|2020-04-16|Apr 16, 2020|03/2020|2.25|2.11|15.22B|15.21B|2020-02-26|Feb 26, 2020|12/2019|1.56|2.55|14.1B|14.08B 2021-12-04 11:28:56|04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||INR|Financial|Diversified Financial Services|India|INE020B01018|468|Rural Electrification Stock Price Today RECM Live Ticker - Investing.com|261.78B|261780000000|132.55|7,089,649|4.82%|122.15-168.85|132.1-135.25|134.5|1974918000|1.08|2.82|374.86B|374860000000|47.08|11.21|8.38%|Feb 08, 2022|2022-02-08||||||||||32|2021-10-29|Oct 29, 2021|09/2021|13.63|--|44.54B|--|2021-08-05|Aug 05, 2021|06/2021|11.4|--|40.04B|--|2021-05-28|May 28, 2021|03/2021|10.5|--|34.82B|34.97B|2021-02-04|Feb 04, 2021|12/2020|11.5|11|36.23B|27,396M|2020-11-06|Nov 06, 2020|09/2020|11.05|7.00|36.42B|25,950M|2020-08-07|Aug 07, 2020|06/2020|9.3|--|28.19B|19,973M|2020-06-17|Jun 17, 2020|03/2020|2.2|8.61|14.92B|27.46B|2020-02-04|Feb 04, 2020|12/2019|8.32|8.3|25.28B|23.62B 2021-12-04 11:28:59|04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||INR|Energy|Oil, Gas & Consumable Fuels|India|INE002A01018|236334|Reliance Industries Stock Price Today RELI Live Ticker - Investing.com|15.31T|1.531E+13|2,408.25|6,614,455|22.62%|1,830-2,751.35|2,400-2,498.5|2,482.85|6355650438|1.15|30.47|5.97T|5.97E+12|79.04|7.00|0.29%|Jan 21, 2022|2022-01-21||||||||||33|2021-10-22|Oct 22, 2021|09/2021|22.29|22.97|1,676.11B|1,702.81B|2021-07-23|Jul 23, 2021|06/2021|20.3|20.47|1,399.49B|1,415.23B|2021-04-30|Apr 30, 2021|03/2021|20.1|20.63|1,495.8B|1,498.45B|2021-01-22|Jan 22, 2021|12/2020|21.31|22.01|1,178.6B|1,178.22B|2020-10-30|Oct 30, 2020|09/2020|15.1|15.87|1,112.36B|1,113.95B|2020-07-30|Jul 30, 2020|06/2020|13.85|13.78|882.53B|882.64B|2020-04-30|Apr 30, 2020|03/2020|17.1|17.33|1,362.4B|1,361.75B|2020-01-17|Jan 17, 2020|12/2019|19.71|19.53|1,529.39B|1,529.34B 2021-12-04 11:29:02|04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Biotechnology & Drugs|India|INE058A01010|2912|Sanofi India Ltd Stock Price Today SANO Live Ticker - Investing.com|182.07B|182070000000|7,905.90|22,201|0.08%|7,056.55-9,285|7,858-7,907.75|7,892.9|23030000|0.52|18.60|29.89B|29890000000|424.21|125.00|1.58%|Mar 01, 2022|2022-03-01||||||||||24|2021-10-26|Oct 26, 2021|09/2021|63.1|141|7.55B|7.71B|2021-07-27|Jul 27, 2021|03/2021|63.4|59.7|7.25B|7.25B|2021-07-27|Jul 27, 2021|06/2021|77.5|77.5|7.89B|7.85B|2021-04-27|Apr 27, 2021|12/2020|50.55|66.7|7.2B|7.2B|2020-10-27|Oct 27, 2020|09/2020|57.9|58.23|6.87B|6.87B|2020-07-28|Jul 28, 2020|06/2020|58.85|58.9|7.11B|7.11B|2020-05-20|May 20, 2020|03/2020|55|54.47|7.85B|7.85B|2020-02-25|Feb 25, 2020|12/2019|45.05|47.03|8.26B|8.26B 2021-12-04 11:29:05|04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||INR|Financial|Banks|India|INE062A01020|245652|SBI Stock Price Today SBI Live Ticker - Investing.com|4.22T|4.22E+12|473.15|22,039,240|84.61%|248.25-542.3|470.05-481.5|477|8924611534|1.49|14.74|1.87T|1.87E+12|32.11|4.00|0.85%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-03|Nov 03, 2021|09/2021|8.55|8.5|393.92B|393.91B|2021-08-04|Aug 04, 2021|06/2021|7.3|7.21|394.41B|394.41B|2021-05-21|May 21, 2021|03/2021|7.2|7.25|432.92B|432.92B|2021-02-04|Feb 04, 2021|12/2020|5.8|5.79|380.66B|380.65B|2020-11-04|Nov 04, 2020|09/2020|5.1|5.1|367.09B|352.45B|2020-07-31|Jul 31, 2020|06/2020|4.7|4.7|345.99B|352.84B|2020-06-05|Jun 05, 2020|03/2020|4|9.02|361.13B|395.73B|2020-01-31|Jan 31, 2020|12/2019|6.3|6.25|368.85B|368.84B 2021-12-04 11:29:07|04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE018E01016|3869|SBI Cards and Payment Services Ltd Stock Price Today SBIC Live Ticker - Investing.com|933.47B|933470000000|990.25|2,302,974|18.08%|799-1,165|979-999|980.9|942752449|-|90.86|96.5B|96500000000|10.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-10-28|Oct 28, 2021|09/2021|3.62|3.63|24.41B|24.37B|2021-09-01|Sep 01, 2021|06/2021|3.2|3.21|22.22B|22.41B|2021-04-26|Apr 26, 2021|03/2021|1.85|3.32|22.25B|24.69B|2021-01-21|Jan 21, 2021|12/2020|2.21|--|22.79B|22.79B|2020-12-02|Dec 02, 2020|09/2020|2.17|--|22.49B|22.49B|2020-09-02|Sep 02, 2020|06/2020|4.1|4.2|20.35B|--|2020-07-20|Jul 20, 2020|06/2019|3.71|--|20.68B|--|2020-06-03|Jun 03, 2020|03/2020|0.8|--|21.76B|21.76B 2021-12-04 11:29:10|04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||INR|Financial|Insurance|India|INE123W01016|18236|SBI Life Insurance Company Ltd Stock Price Today SBIL Live Ticker - Investing.com|1.17T|1.17E+12|1,165.00|1,735,467|35.76%|825.2-1,273.9|1,163.7-1,188.05|1,188.05|1000261399|0.83|94.40|886.47B|886470000000|12.35|2.50|0.21%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-27|Oct 27, 2021|09/2021|4.78|4.78|147.2B|110.09B|2021-09-01|Sep 01, 2021|06/2021|2.23|4.15|83.8B|116.58B|2021-05-03|May 03, 2021|03/2021|5.32|4.84|156.4B|171.17B|2021-01-22|Jan 22, 2021|12/2020|2.33|3|137.7B|138.59B|2020-12-02|Dec 02, 2020|09/2020|3|3|129.75B|122.52B|2020-09-02|Sep 02, 2020|06/2020|3.9|4.41|76.4B|75.16B|2020-06-03|Jun 03, 2020|03/2020|5.3|5.56|119B|106.24B|2020-02-26|Feb 26, 2020|12/2019|3.9|3.87|116.95B|123.68B 2021-12-04 11:29:14|04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE070A01015|6259|Shree Cements Ltd. Stock Price Today SHCM Live Ticker - Investing.com|935B|935000000000|25,914.05|38,727|4.05%|22,531-32,048|25,563.65-26,419.9|26,289.8|36080748|0.91|31.61|147.54B|147540000000|819.91|60.00|0.23%|Jan 27, 2022|2022-01-27||||||||||38|2021-10-29|Oct 29, 2021|09/2021|160.1|143.91|32.06B|32.06B|2021-08-09|Aug 09, 2021|06/2021|183.4|184.88|34.5B|34.49B|2021-05-21|May 21, 2021|03/2021|212.8|216.25|39.31B|39.43B|2021-01-30|Jan 30, 2021|12/2020|173.6|174.48|33.09B|33.09B|2020-11-11|Nov 11, 2020|09/2020|151.7|153.24|30.22B|30.07B|2020-08-10|Aug 10, 2020|06/2020|102.8|103.4|23.26B|23.26B|2020-05-08|May 08, 2020|03/2020|163|161.15|32.18B|32.27B|2020-02-14|Feb 14, 2020|12/2019|86.4|87.55|28.48B|28.45B 2021-12-04 11:29:17|04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||INR|Financial|Consumer Finance|India|INE721A01013|24452|Shriram Transport Stock Price Today SRTR Live Ticker - Investing.com|392.25B|392250000000|1,450.00|1,285,952|40.28%|918.1-1,696.4|1,438.85-1,478.9|1,448.95|270519713|1.42|15.08|182.78B|182780000000|95.98|20.00|1.24%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|28.81|29.8|22.63B|21.27B|2021-07-29|Jul 29, 2021|06/2021|6.64|31.25|21.5B|20.93B|2021-04-29|Apr 29, 2021|03/2021|30.65|29.7|22.06B|22.12B|2021-01-28|Jan 28, 2021|12/2020|29.8|24.96|22.02B|20.8B|2020-10-29|Oct 29, 2020|09/2020|27.8|27.47|20.88B|20.81B|2020-08-12|Aug 12, 2020|06/2020|14.11|19.13|18.74B|18.71B|2020-06-10|Jun 10, 2020|03/2020|9.58|27.87|20.1B|20.98B|2020-02-02|Feb 02, 2020|12/2019|37.75|30.86|21.67B|20.37B 2021-12-04 11:29:19|04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||INR|Industrials|Industrial Conglomerates|India|INE003A01024|9258|Siemens Ltd Stock Price Today SIEM Live Ticker - Investing.com|1.75T|1.75E+12|2,185.85|301,674|42.47%|1,441.15-2,440|2,169.45-2,219|2,198.15|802235209|0.96|74.13|136.39B|136390000000|29.49|8.00|0.32%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-24|Nov 24, 2021|09/2021|9.1|9.1|40B|40B|2021-08-12|Aug 12, 2021|06/2021|3.9|5.33|27.08B|27.88B|2021-05-11|May 11, 2021|03/2021|8.9|8.94|33.54B|33.54B|2021-02-12|Feb 12, 2021|12/2020|7.4|7.52|29.01B|28.77B|2020-11-25|Nov 25, 2020|09/2020|9.4|9.37|35.19B|35.38B|2020-08-07|Aug 07, 2020|06/2020|-0.1|-0.1|13.2B|13.23B|2020-05-13|May 13, 2020|09/2019|9.3|9.09|41.29B|41.42B|2020-04-30|Apr 30, 2020|03/2020|4.8|5.83|28.2B|29.21B 2021-12-04 11:29:22|04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE647A01010|6386|SRF Ltd Stock Price Today SRFL Live Ticker - Investing.com|618.48B|618480000000|2,086.50|1,753,328|98.09%|1,021.69-2,538|2,070-2,120|2,089.7|296421025|1.05|20.48|102.92B|102920000000|101.78|2.40|N/A|Feb 07, 2022|2022-02-07||||||||||21|2021-10-25|Oct 25, 2021|09/2021|12.96|12.89|28.39B|28.39B|2021-07-28|Jul 28, 2021|06/2021|13.34|66.73|26.99B|26.99B|2021-05-05|May 05, 2021|03/2021|64.3|64.41|26.08B|26.07B|2021-01-21|Jan 21, 2021|12/2020|55.3|54.95|21.46B|21.46B|2020-11-04|Nov 04, 2020|09/2020|54.8|55.03|21.01B|20.99B|2020-07-30|Jul 30, 2020|06/2020|31|31|15.45B|15.43B|2020-06-04|Jun 04, 2020|03/2020|33.8|33.2|18.58B|18.58B|2020-02-03|Feb 03, 2020|12/2019|59.69|52.8|18.51B|18.49B 2021-12-04 11:29:26|04347|18399|/equities/steel-authority-of-india|NIFTY200||INR|Materials|Metals & Mining|India|INE114A01011|65564|Steel Authority Stock Price Today SAIL Live Ticker - Investing.com|430.61B|430610000000|104.25|43,780,980|92.17%|53-151.3|103.65-106.2|104.55|4130525289|1.94|3.26|905.92B|905920000000|31.92|5.80|5.28%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-29|Oct 29, 2021|09/2021|10.4|10.42|268.27B|266.65B|2021-08-06|Aug 06, 2021|06/2021|9.3|7.7|206.42B|205.27B|2021-06-02|Jun 02, 2021|03/2021|8.4|7.92|232.86B|227.25B|2021-01-29|Jan 29, 2021|12/2020|3.2|3.98|198.33B|184.93B|2020-11-06|Nov 06, 2020|09/2020|1|0.8333|169.24B|169.24B|2020-08-12|Aug 12, 2020|06/2020|-3.1|-0.66|90.68B|90.68B|2020-07-03|Jul 03, 2020|03/2020|6.6|0.3|161.72B|168.74B|2020-02-14|Feb 14, 2020|12/2019|-1|-1.4|165.41B|164.21B 2021-12-04 11:29:28|04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Pharmaceuticals|India|INE044A01036|37000|Sun Pharma Stock Price Today SUN Live Ticker - Investing.com|1.8T|1.8E+12|751.80|3,600,024|37.13%|539.7-851|748.9-771.9|766.25|2399275690|0.65|28.98|367.04B|367040000000|25.94|7.50|0.96%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|8.5|6.97|96.26B|96.09B|2021-07-30|Jul 30, 2021|06/2021|8.2|8|97.19B|97.09B|2021-05-27|May 27, 2021|03/2021|5.6|5.71|85.23B|85.11B|2021-01-29|Jan 29, 2021|12/2020|7.7|7.64|88.37B|88.14B|2020-11-03|Nov 03, 2020|09/2020|7.5|7.21|85.53B|85.33B|2020-07-31|Jul 31, 2020|06/2020|4.8|4.85|75.85B|75.42B|2020-05-27|May 27, 2020|03/2020|2.8|3.68|81.85B|81.41B|2020-02-06|Feb 06, 2020|12/2019|3.8|3.76|81.55B|81.55B 2021-12-04 11:29:32|04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Media|India|INE424H01027|1188|SUN TV NETWORK Stock Price Today SUTV Live Ticker - Investing.com|208.08B|208080000000|528.00|2,177,543|19.12%|440.2-612|526.15-539.55|533.65|394084620|1|12.29|34.64B|34640000000|42.97|7.92|1.47%|Feb 11, 2022|2022-02-11||||||||||38|2021-11-05|Nov 05, 2021|09/2021|10|10|8.29B|8.32B|2021-08-13|Aug 13, 2021|06/2021|9.9|9.6|8.1B|8.56B|2021-06-11|Jun 11, 2021|03/2021|11.4|8.46|7.82B|8B|2021-02-08|Feb 08, 2021|12/2020|11.2|11.48|9.72B|9.79B|2020-11-12|Nov 12, 2020|09/2020|8.8|9.2|7.56B|7.59B|2020-08-14|Aug 14, 2020|06/2020|7.2|7.2|6.06B|6.06B|2020-06-27|Jun 27, 2020|03/2020|6.22|8.37|7.58B|7.67B|2020-02-13|Feb 13, 2020|12/2019|9.76|9.29|8.15B|8.54B 2021-12-04 11:29:35|04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Healthcare|Life Sciences Tools & Services|India|INE398R01022|5437|Syngene International Ltd Stock Price Today SYNN Live Ticker - Investing.com|236.53B|236530000000|596.50|773,318|4.81%|490.5-700|583-600.8|589.15|396536575|0.75|59.03|24.48B|24480000000|10.07|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||21|2021-10-20|Oct 20, 2021|09/2021|1.7|2|6.1B|6.1B|2021-07-20|Jul 20, 2021|06/2021|1.9|1.9|5.95B|5.95B|2021-04-27|Apr 27, 2021|03/2021|3.4|3.71|6.59B|6.59B|2021-01-20|Jan 20, 2021|12/2020|2.6|2.68|5.85B|5.85B|2020-10-21|Oct 21, 2020|09/2020|2|1.78|5.2B|5.2B|2020-07-21|Jul 21, 2020|06/2020|1.5|1.48|4.22B|4.22B|2020-05-12|May 12, 2020|03/2020|3.01|2.7|6.07B|5.77B|2020-01-22|Jan 22, 2020|12/2019|2.3|2.3|5.19B|5.19B 2021-12-04 11:29:38|04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE092A01019|4634|Tata Chemicals Ltd Stock Price Today TTCH Live Ticker - Investing.com|232.08B|232080000000|911.00|3,146,210|100.04%|440.9-1,158|903.25-931.15|900|254756278|1.25|36.08|112.42B|112420000000|25.22|10.00|1.10%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|8.45|8.2|30.23B|30.23B|2021-08-05|Aug 05, 2021|06/2021|11.3|7.4|29.77B|29.77B|2021-05-03|May 03, 2021|03/2021|0.6|0.7|26.36B|26.36B|2021-01-28|Jan 28, 2021|12/2020|5.4|5.5|26.06B|25.79B|2020-10-29|Oct 29, 2020|09/2020|2.8|6.4|26.09B|26.09B|2020-07-31|Jul 31, 2020|06/2020|0.5|0.5|23.48B|23.48B|2020-05-16|May 16, 2020|03/2020|7.3|9.4|23.78B|24.99B|2020-02-03|Feb 03, 2020|12/2019|4.45|3.92|26.2B|26.2B 2021-12-04 11:29:41|04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Diversified Telecommunication Services|India|INE151A01013|12185|Tata Communications Stock Price Today TATA Live Ticker - Investing.com|372.5B|372500000000|1,307.00|371,667|27.57%|888.3-1,540|1,272-1,328|1,275.8|285000000|1.59|27.92|165.73B|165730000000|46.67|14.00|1.07%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-20|Oct 20, 2021|09/2021|14.7|7.00|41.74B|41.56B|2021-08-04|Aug 04, 2021|06/2021|10.3|--|41.03B|41.03B|2021-04-28|Apr 28, 2021|03/2021|10.5|9.20|40.73B|40.62B|2021-01-19|Jan 19, 2021|12/2020|10.8|11.2|42.23B|42.23B|2020-10-16|Oct 16, 2020|09/2020|15.4|15.4|44.01B|43.94B|2020-07-30|Jul 30, 2020|06/2020|9.2|1.20|44.03B|44.03B|2020-06-13|Jun 13, 2020|03/2020|-1.45|9.16|43.98B|42.85B|2020-01-22|Jan 22, 2020|12/2019|2.1|-2.61|42.29B|42.16B 2021-12-04 11:29:44|04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE467B01029|488649|Tata Consultancy Stock Price Today TCS Live Ticker - Investing.com|13.47T|1.347E+13|3,640.45|2,705,449|34.36%|2,706.15-3,989.9|3,630.85-3,665.95|3,642.9|3699051373|0.62|36.95|1.78T|1.78E+12|98.52|35.00|1.02%|Jan 10, 2022|2022-01-10||||||||||33|2021-10-08|Oct 08, 2021|09/2021|26.02|26.13|468.67B|473.98B|2021-07-07|Jul 07, 2021|06/2021|24.35|25.23|454.11B|458.78B|2021-04-12|Apr 12, 2021|03/2021|25.52|24.96|449.55B|436.92B|2021-01-08|Jan 08, 2021|12/2020|22.71|22.4|417.66B|411.78B|2020-10-07|Oct 07, 2020|09/2020|19.78|21.03|397.27B|392.67B|2020-07-08|Jul 08, 2020|06/2020|18.68|20.34|383.22B|388.79B|2020-04-15|Apr 15, 2020|03/2020|21.4|22|399.46B|405.25B|2020-01-17|Jan 17, 2020|12/2019|21.33|22.02|397.21B|398.71B 2021-12-04 11:29:47|04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Food Products|India|INE192A01025|2852|Tata Global Beverages Stock Price Today TACN Live Ticker - Investing.com|714.02B|714020000000|774.80|1,848,359|40.77%|551-889|767.1-781|773.25|921551715|0.76|98.32|121.48B|121480000000|7.88|4.05|0.52%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-22|Oct 22, 2021|09/2021|2.91|2.51|30.33B|30.82B|2021-08-02|Aug 02, 2021|06/2021|2.01|2.47|30.08B|30.91B|2021-05-05|May 05, 2021|03/2021|0.58|1.75|30.37B|28.41B|2021-02-02|Feb 02, 2021|12/2020|2.37|2.77|30.7B|28.5B|2020-11-06|Nov 06, 2020|09/2020|2.79|2.35|27.81B|27.29B|2020-08-04|Aug 04, 2020|06/2020|3.55|2.1|27.14B|24.52B|2020-05-26|May 26, 2020|03/2020|-0.83|0.7|24.05B|22.54B|2020-02-10|Feb 10, 2020|12/2019|1.91|2.14|19.62B|19.62B 2021-12-04 11:29:49|04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE670A01012|7362|Tata Elxsi Ltd Stock Price Today TTEX Live Ticker - Investing.com|366.99B|366990000000|5,897.25|233,597|248.66%|1,468-6,730|5,843-5,985.8|5,979.75|62231300|1.15|80.00|21.49B|21490000000|73.72|24.00|0.41%|Jan 19, 2022|2022-01-19||||||||||20|2021-10-22|Oct 22, 2021|09/2021|20.1|22.6|5.95B|5.96B|2021-07-15|Jul 15, 2021|06/2021|18.2|18.2|5.58B|5.58B|2021-04-22|Apr 22, 2021|03/2021|18.5|18.5|5.18B|5.18B|2021-01-12|Jan 12, 2021|12/2020|16.9|16.9|4.77B|4.77B|2020-10-14|Oct 14, 2020|09/2020|12.7|11.48|4.3B|4.16B|2020-07-21|Jul 21, 2020|06/2020|11.1|10.27|4.01B|3.87B|2020-01-22|Jan 22, 2020|12/2019|12.11|11.58|4.23B|4.17B|2019-10-21|Oct 21, 2019|09/2019|8|8|3.86B|3.86B 2021-12-04 11:29:52|04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||INR|Consumer Discretionary|Automobiles|India|INE155A01022|75278|Tata Motors Ltd Stock Price Today TAMO Live Ticker - Investing.com|1.84T|1.84E+12|480.10|42,189,527|159.72%|156.7-536.7|477.3-484.7|479.1|3828810661|1.73|-|2.92T|2.92E+12|-34.32|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-10-31|Oct 31, 2021|09/2021|-11.6|-3.24|613.79B|591.41B|2021-07-25|Jul 25, 2021|06/2021|-11.62|-6.56|664.06B|582.19B|2021-05-18|May 18, 2021|03/2021|-20.24|6.54|886.28B|876.45B|2021-01-29|Jan 29, 2021|12/2020|8.04|4.67|756.54B|708.02B|2020-11-04|Nov 04, 2020|09/2020|-0.87|-4.56|535.3B|528.77B|2020-07-30|Jul 30, 2020|06/2020|-23.46|-13.19|319.83B|286.82B|2020-06-14|Jun 14, 2020|03/2020|-27.5|-2.34|624.93B|613.73B|2020-01-29|Jan 29, 2020|12/2019|5|4.43|716.76B|738.8B 2021-12-04 11:29:55|04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Electric Utilities|India|INE245A01021|18626|Tata Power Co. Ltd Stock Price Today TTPW Live Ticker - Investing.com|720.87B|720870000000|225.60|78,452,156|225.78%|66.4-267.85|224.35-228.3|226.4|3195339547|1.12|43.16|376.68B|376680000000|5.23|1.55|0.69%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.31|1.47|96.11B|97.21B|2021-08-06|Aug 06, 2021|06/2021|1.4|1.33|98.31B|87.14B|2021-05-12|May 12, 2021|03/2021|1.37|1.47|101.29B|101.91B|2021-02-04|Feb 04, 2021|12/2020|0.9|0.92|76.52B|78.27B|2020-11-10|Nov 10, 2020|09/2020|1.1|1.22|82.9B|73.72B|2020-08-12|Aug 12, 2020|06/2020|0.85|0.84|65.62B|69.36B|2020-05-19|May 19, 2020|03/2020|1.5|1.51|67.48B|75.19B|2020-01-29|Jan 29, 2020|12/2019|0.7|0.84|70.71B|71.11B 2021-12-04 11:29:57|04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||INR|Materials|Metals & Mining|India|INE081A01012|65000|Tata Steel Ltd Stock Price Today TISC Live Ticker - Investing.com|1.37T|1.37E+12|1,118.00|9,316,694|80.06%|585-1,534.5|1,102.25-1,134.2|1,112.4|1221277959|1.32|3.08|2.09T|2.09E+12|362.67|25.00|2.24%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-12|Nov 12, 2021|09/2021|99.08|92.86|602.83B|593.07B|2021-08-11|Aug 11, 2021|06/2021|74.13|69.7|533.72B|524.55B|2021-05-04|May 04, 2021|03/2021|65.25|66.73|499.77B|455.77B|2021-02-09|Feb 09, 2021|12/2020|31.69|24.73|395.94B|389.15B|2020-11-13|Nov 13, 2020|09/2020|13.3|13.95|371.54B|350.65B|2020-08-14|Aug 14, 2020|06/2020|-38.64|-4.57|244.81B|237.46B|2020-06-30|Jun 30, 2020|03/2020|-10|8.6|350.86B|349.27B|2020-02-07|Feb 07, 2020|12/2019|-9.43|8.14|355.2B|356.23B 2021-12-04 11:30:00|04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE669C01036|141193|Tech Mahindra Stock Price Today TEML Live Ticker - Investing.com|1.4T|1.4E+12|1,598.90|3,158,182|74.71%|890-1,638.25|1,589.7-1,638.25|1,629.65|875965970|0.65|27.69|404.56B|404560000000|57.53|15.00|0.94%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|15.1|15.07|108.81B|108.89B|2021-07-29|Jul 29, 2021|06/2021|15.31|15.35|101.98B|102B|2021-04-26|Apr 26, 2021|03/2021|12.3|12.71|97.3B|97.36B|2021-01-30|Jan 30, 2021|12/2020|14.9|14.91|96.47B|96.42B|2020-10-23|Oct 23, 2020|09/2020|12.1|12.12|93.72B|93.7B|2020-07-27|Jul 27, 2020|06/2020|11.1|11.1|91.06B|91.06B|2020-04-30|Apr 30, 2020|03/2020|9.17|10.24|94.9B|94.74B|2020-01-31|Jan 31, 2020|12/2019|13|13.04|96.55B|96.55B 2021-12-04 11:30:03|04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE331A01037|3374|The Ramco Cements Stock Price Today TRCE Live Ticker - Investing.com|223.38B|223380000000|945.55|429,764|6.78%|766.05-1,132.7|944.25-970.75|950.95|236245880|0.86|19.82|57.15B|57150000000|47.97|3.00|0.32%|Feb 08, 2022|2022-02-08||||||||||28|2021-10-25|Oct 25, 2021|09/2021|8.95|7.28|14.93B|14.8B|2021-07-27|Jul 27, 2021|06/2021|7.2|7.19|12.29B|12.24B|2021-05-24|May 24, 2021|03/2021|9.1|9.3|16.31B|16.28B|2021-02-09|Feb 09, 2021|12/2020|8.5|8.56|13.39B|13.34B|2020-11-02|Nov 02, 2020|09/2020|10|9.95|12.57B|12.47B|2020-08-07|Aug 07, 2020|06/2020|4.7|4.75|10.42B|10.36B|2020-06-19|Jun 19, 2020|03/2020|6.2|6.19|13.9B|13.88B|2020-01-29|Jan 29, 2020|12/2019|4|6.12|12.75B|12.75B 2021-12-04 11:30:06|04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE280A01028|7235|Titan Industries Stock Price Today TITN Live Ticker - Investing.com|2.11T|2.11E+12|2,376.45|1,590,271|67.53%|1,396-2,677.9|2,355.05-2,405.45|2,386.5|887786160|0.9|120.39|260.78B|260780000000|19.68|4.00|0.17%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-27|Oct 27, 2021|09/2021|7.2|7|71.7B|72.61B|2021-08-04|Aug 04, 2021|06/2021|0.7|0.4936|32.49B|32.92B|2021-04-29|Apr 29, 2021|03/2021|6|6.17|71.35B|73.01B|2021-02-10|Feb 10, 2021|12/2020|5.94|5.87|72.87B|73.74B|2020-10-28|Oct 28, 2020|09/2020|2.2|2.23|43.18B|43.36B|2020-08-10|Aug 10, 2020|06/2020|-3|-3.07|18.62B|18.52B|2020-06-08|Jun 08, 2020|03/2020|4|3.95|44.29B|45.87B|2020-02-04|Feb 04, 2020|12/2019|5.3|5.36|62.06B|63.6B 2021-12-04 11:30:08|04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Healthcare|Pharmaceuticals|India|INE685A01028|13505|Torrent Pharma Stock Price Today TORP Live Ticker - Investing.com|502.76B|502760000000|2,971.00|204,584|11.27%|2,311.1-3,250.2|2,957-3,022.95|2,971.15|169222720|0.47|39.84|82.03B|82030000000|74.84|15.00|1.17%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|18.7|20.76|21.37B|21.81B|2021-07-27|Jul 27, 2021|06/2021|19.5|22.7|21.34B|21.88B|2021-05-18|May 18, 2021|03/2021|19.1|15.76|19.37B|20.12B|2021-02-08|Feb 08, 2021|12/2020|17.52|17.64|19.95B|20.63B|2020-10-26|Oct 26, 2020|09/2020|18.3|17.9|20.17B|20.81B|2020-07-30|Jul 30, 2020|06/2020|19|18.98|20.56B|20.54B|2020-05-26|May 26, 2020|03/2020|18.5|13.72|19.46B|19.91B|2020-01-27|Jan 27, 2020|12/2019|14.8|14.83|19.66B|19.66B 2021-12-04 11:30:14|04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||INR|Utilities|Electric Utilities|India|INE813H01021|7803|TORRENT POWER Stock Price Today TOPO Live Ticker - Investing.com|271.69B|271690000000|565.30|1,323,786|74.23%|293-571|559-571|562.05|480616784|0.58|21.04|127.83B|127830000000|26.87|5.50|1.95%|Feb 08, 2022|2022-02-08||||||||||21|2021-10-27|Oct 27, 2021|09/2021|7.6|7.6|36.48B|36.48B|2021-08-06|Aug 06, 2021|06/2021|4.3|--|30.99B|30.99B|2021-05-20|May 20, 2021|03/2021|4.3|--|30.84B|30.84B|2021-02-09|Feb 09, 2021|12/2020|6.7|--|29.53B|29.52B|2020-11-05|Nov 05, 2020|09/2020|6.8|--|31.29B|31.29B|2020-08-06|Aug 06, 2020|06/2020|7.8|--|30.07B|28.92B|2020-05-19|May 19, 2020|03/2020|-5.7|4.15|29.84B|30.47B|2020-02-12|Feb 12, 2020|12/2019|8.77|6.81|30.79B|35.69B 2021-12-04 11:30:17|04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Discretionary|Multiline Retail|India|INE849A01020|9841|Trent [Lakme] Stock Price Today TREN Live Ticker - Investing.com|363.29B|363290000000|1,021.95|928,009|50.77%|585-1,209.95|1,013.8-1,036.9|1,031.35|355487461|0.88|527.50|34.29B|34290000000|1.94|0.60|0.06%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-02|Nov 02, 2021|09/2021|3.9|3.76|10.2B|10.2B|2021-08-10|Aug 10, 2021|06/2021|-2.4|-2.58|3.27B|3.27B|2021-04-30|Apr 30, 2021|03/2021|1.7|1.69|7.74B|7.74B|2021-02-04|Feb 04, 2021|12/2020|2.2|2.21|7.25B|7.26B|2020-11-05|Nov 05, 2020|09/2020|-1.4|-1.38|4.52B|4.52B|2020-08-05|Aug 05, 2020|06/2020|-3.9|-3.9|963M|963M|2020-05-22|May 22, 2020|03/2020|0.1|0.28|7.23B|7.23B|2020-02-06|Feb 06, 2020|12/2019|1.6|1.61|8.7B|8.7B 2021-12-04 11:30:23|04365|18442|/equities/tvs-motor-company|NIFTY200||INR|Consumer Discretionary|Automobiles|India|INE494B01023|5035|TVS Motor Company Stock Price Today TVSM Live Ticker - Investing.com|319.4B|319400000000|672.30|2,949,025|34.96%|445.5-813.95|669.7-685.7|680.25|475087114|0.8|38.67|234B|234000000000|17.38|1.40|0.52%|Jan 25, 2022|2022-01-25||||||||||38|2021-10-21|Oct 21, 2021|09/2021|5.8|5.73|56.19B|56.16B|2021-07-29|Jul 29, 2021|06/2021|1.8|1.69|39.34B|39.34B|2021-04-27|Apr 27, 2021|03/2021|6.1|6.1|53.22B|53.22B|2021-01-28|Jan 28, 2021|12/2020|5.6|5.6|53.91B|53.91B|2020-10-29|Oct 29, 2020|09/2020|4.1|4.11|46.06B|46.05B|2020-07-29|Jul 29, 2020|06/2020|-2.9|-2.92|14.32B|14.32B|2020-05-28|May 28, 2020|03/2020|2.15|2.15|34.81B|33.3B|2020-02-04|Feb 04, 2020|12/2019|3.85|3.88|41.26B|41.49B 2021-12-04 11:30:25|04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||INR|Materials|Construction Materials|India|INE481G01011|0|UltraTech Cement Stock Price Today ULTC Live Ticker - Investing.com|2.12T|2.12E+12|7,332.45|354,665|49.84%|4,865.45-8,269|7,296.15-7,455|7,323.2|288472401|0.87|31.84|505.14B|505140000000|230.32|37.00|0.50%|Jan 17, 2022|2022-01-17||||||||||33|2021-10-18|Oct 18, 2021|09/2021|45.35|45.68|117.43B|114.55B|2021-07-22|Jul 22, 2021|06/2021|59|47.55|116.89B|116.53B|2021-05-07|May 07, 2021|03/2021|62.8|64.26|144.06B|142.28B|2021-01-23|Jan 23, 2021|12/2020|54.9|57.75|121.44B|122.54B|2020-10-21|Oct 21, 2020|09/2020|42.65|41.11|103.54B|101.76B|2020-07-28|Jul 28, 2020|06/2020|33.1|30.25|76.34B|75.09B|2020-05-20|May 20, 2020|03/2020|109.1|33.06|103.7B|105.59B|2020-01-24|Jan 24, 2020|12/2019|25.86|27|99.82B|101.38B 2021-12-04 11:30:29|04367|18447|/equities/union-bank-of-india|NIFTY200||INR|Financial|Banks|India|INE692A01016|78202|Union Bank of India Ltd Stock Price Today UNBK Live Ticker - Investing.com|314.06B|314060000000|45.95|21,831,258|48.47%|27.2-54.8|45.7-47.4|46.3|6834747466|1.4|6.52|422.88B|422880000000|7.05|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||38|2021-11-02|Nov 02, 2021|09/2021|2.23|1.5|108.08B|86.89B|2021-07-29|Jul 29, 2021|06/2021|4.45|0.6|99.14B|57.31B|2021-06-07|Jun 07, 2021|03/2021|5.2|1.1|99.54B|59.5B|2021-01-29|Jan 29, 2021|12/2020|1.1|-0.05|96.05B|62.3B|2020-11-06|Nov 06, 2020|09/2020|0.8|0.1|74.47B|63.39B|2020-08-21|Aug 21, 2020|06/2020|0.5|-1.85|78.66B|51.62B|2020-06-23|Jun 23, 2020|03/2020|-7.3|0.5|48.96B|30.72B|2020-02-10|Feb 10, 2020|12/2019|2.1|-0.7|42.45B|42.45B 2021-12-04 11:30:31|04368|18449|/equities/united-breweries|NIFTY200||INR|Consumer Staples|Beverages|India|INE686F01025|3070|United Breweries Ltd Stock Price Today UBBW Live Ticker - Investing.com|399.91B|399910000000|1,512.50|512,066|41.36%|1,038.6-1,785.8|1,507.1-1,540.45|1,515.05|264405149|0.81|119.29|126.31B|126310000000|12.68|0.50|0.03%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-27|Oct 27, 2021|09/2021|3.1|3.06|14.26B|14.26B|2021-07-28|Jul 28, 2021|06/2021|1.2|1.19|11.18B|11.18B|2021-04-27|Apr 27, 2021|03/2021|5.2|4.86|15.44B|15.44B|2021-01-28|Jan 28, 2021|12/2020|3.2|3.39|12.9B|12.9B|2020-11-06|Nov 06, 2020|09/2020|0.2|0.1833|9.01B|9.01B|2020-08-14|Aug 14, 2020|06/2020|-4.3|-4.31|5.07B|5.07B|2020-06-24|Jun 24, 2020|03/2020|1.6|2.05|14.24B|14.24B|2020-02-06|Feb 06, 2020|12/2019|4|4.01|14.53B|14.53B 2021-12-04 11:30:34|04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||INR|Consumer Staples|Beverages|India|INE854D01024|3261|United Spirits Stock Price Today UNSP Live Ticker - Investing.com|634.52B|634520000000|895.15|2,958,022|56.66%|507.5-1,019.95|890.5-906|887.95|708845967|0.83|75.43|304.66B|304660000000|11.87|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||35|2021-10-27|Oct 27, 2021|09/2021|4.11|2.88|24.47B|24.21B|2021-07-27|Jul 27, 2021|06/2021|0.78|1.35|16.15B|16.54B|2021-05-20|May 20, 2021|03/2021|2.7|2.8|22.24B|21.63B|2021-01-27|Jan 27, 2021|12/2020|3.2|3.02|24.89B|25.61B|2020-11-03|Nov 03, 2020|09/2020|1.8|1.79|21.46B|18.94B|2020-07-26|Jul 26, 2020|06/2020|-1.93|-1.77|10.3B|9.11B|2020-05-26|May 26, 2020|03/2020|1.5|0.91|19.94B|22.01B|2020-01-28|Jan 28, 2020|12/2019|3.32|3.3|25.93B|26.11B 2021-12-04 11:30:37|04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||INR|Materials|Chemicals|India|INE628A01036|12258|UPL Ltd Stock Price Today UPLL Live Ticker - Investing.com|544.76B|544760000000|713.00|2,715,420|56.79%|416.1-864.7|699.75-717.75|698.2|764045456|1.08|18.04|410.04B|410040000000|39.51|10.00|1.40%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|8.29|7.53|105.67B|96.09B|2021-07-29|Jul 29, 2021|06/2021|8.08|7.71|85.15B|86.28B|2021-05-12|May 12, 2021|03/2021|14.84|15.29|127.96B|127.96B|2021-01-29|Jan 29, 2021|12/2020|10.4|10.6|91.26B|91.14B|2020-10-30|Oct 30, 2020|09/2020|8.8|5.51|89.39B|83.47B|2020-07-31|Jul 31, 2020|06/2020|7.5|7.32|78.33B|78.33B|2020-05-22|May 22, 2020|03/2020|10.3|10.29|111.41B|111.39B|2020-02-07|Feb 07, 2020|12/2019|10.1|10|88.92B|89.95B 2021-12-04 11:30:40|04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||INR|Consumer Staples|Beverages|India|INE200M01013|10000|Varun Beverages Ltd Stock Price Today VARB Live Ticker - Investing.com|380.27B|380270000000|878.15|553,820|55.63%|556.67-1,016|874.9-911.35|911.05|433033080|1.11|57.77|85.45B|85450000000|15.2|2.50|0.27%|Feb 15, 2022|2022-02-15||||||||||20|2021-10-29|Oct 29, 2021|09/2021|6|8.1|23.98B|22.01B|2021-08-02|Aug 02, 2021|06/2021|7.1|7.65|24.5B|24.5B|2021-05-03|May 03, 2021|03/2021|3.1|3.1|22.41B|22.41B|2021-02-16|Feb 16, 2021|12/2020|-0.7|-0.675|13.31B|13.31B|2020-11-03|Nov 03, 2020|09/2020|5.3|5.2|18.03B|18.07B|2020-08-04|Aug 04, 2020|06/2020|4.9|4.9|16.4B|16.4B|2020-05-05|May 05, 2020|03/2020|1.9|1.6|16.76B|18.08B|2020-02-07|Feb 07, 2020|12/2019|-2.1|-2|12.2B|12.23B 2021-12-04 11:30:43|04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||INR|Materials|Metals & Mining|India|INE205A01025|17047|Vedanta Ltd Stock Price Today VDAN Live Ticker - Investing.com|1.25T|1.25E+12|337.30|22,084,589|166.85%|129.6-385.9|335.65-347.45|337.9|3705003480|1.58|6.82|1.1T|1.1E+12|49.48|18.50|5.03%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|12.53|12.85|300.48B|292.62B|2021-07-26|Jul 26, 2021|06/2021|11.55|10.8|281.05B|284.34B|2021-05-13|May 13, 2021|03/2021|18.94|10.4|278.74B|249.44B|2021-01-29|Jan 29, 2021|12/2020|8.15|6.95|224.98B|222.82B|2020-11-06|Nov 06, 2020|09/2020|5.33|2.34|208.04B|201.45B|2020-10-03|Oct 03, 2020|06/2020|2.77|3.90|156.87B|161.43B|2020-06-06|Jun 06, 2020|03/2020|-5.17|5.4|195.13B|189.69B|2020-01-31|Jan 31, 2020|12/2019|6.05|1.78|211.26B|209.04B 2021-12-04 11:30:46|04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Wireless Telecommunication Services|India|INE669E01016|9173|Vodafone Idea Ltd Stock Price Today VODA Live Ticker - Investing.com|415.23B|415230000000|14.45|448,153,868|45.23%|4.55-14.7|12.6-14.7|12.8|28735389240|1.14|-|390.6B|390600000000|-9.05|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-2.5|-2.57|94.06B|94.04B|2021-08-14|Aug 14, 2021|06/2021|-2.6|-2.3|91.52B|91.5B|2021-06-30|Jun 30, 2021|03/2021|-2.37|-2.19|96.08B|98.39B|2021-02-13|Feb 13, 2021|12/2020|-2.17|-1.83|108.94B|109.7B|2020-10-28|Oct 28, 2020|09/2020|-2.51|-1.42|107.91B|109.24B|2020-08-06|Aug 06, 2020|06/2020|-8.86|-1.5|106.59B|110.72B|2020-07-01|Jul 01, 2020|03/2020|-2.06|-1.59|117.54B|116.9B|2020-02-13|Feb 13, 2020|12/2019|-2.24|-1.51|110.89B|110.72B 2021-12-04 11:30:49|04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||INR|Industrials|Construction & Engineering|India|INE226A01021|2617|Voltas Ltd. Stock Price Today VOLT Live Ticker - Investing.com|411.93B|411930000000|1,244.95|1,261,445|54.08%|768.4-1,356.9|1,229.15-1,254.95|1,230.4|330884740|0.93|69.82|81.21B|81210000000|17.86|5.00|0.42%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-29|Oct 29, 2021|09/2021|3.1|3.13|16.89B|16.86B|2021-08-06|Aug 06, 2021|06/2021|3.7|3.7|17.85B|17.82B|2021-05-12|May 12, 2021|03/2021|7.2|7.19|26.52B|26.48B|2021-02-12|Feb 12, 2021|12/2020|3.9|3.9|19.95B|19.9B|2020-11-06|Nov 06, 2020|09/2020|2.4|2.42|16.13B|16.05B|2020-08-14|Aug 14, 2020|06/2020|2.5|2.49|12.97B|12.9B|2020-05-29|May 29, 2020|03/2020|4.8|4.83|20.9B|20.87B|2020-02-07|Feb 07, 2020|12/2019|2.63|2.79|14.93B|14.92B 2021-12-04 11:30:52|04375|18466|/equities/whirlpool-of-india|NIFTY200||INR|Consumer Discretionary|Household Durables|India|INE716A01013|2679|Whirlpool of India Stock Price Today WHIR Live Ticker - Investing.com|123.13B|123130000000|2,027.05|182,218|-5.65%|1,971.15-2,787|2,010-2,062.7|2,040.05|60743084|0.77|40.18|62.21B|62210000000|50.45|5.00|0.25%|Feb 04, 2022|2022-02-04||||||||||21|2021-11-01|Nov 01, 2021|09/2021|6.4|8.1|16.07B|18.28B|2021-08-10|Aug 10, 2021|06/2021|1.8|1.87|13.41B|13.41B|2021-06-15|Jun 15, 2021|03/2021|9.8|9.93|17.79B|17.79B|2021-02-04|Feb 04, 2021|12/2020|5.1|8.55|14.94B|14.94B|2020-11-02|Nov 02, 2020|09/2020|10.1|7.05|16B|16B|2020-08-06|Aug 06, 2020|06/2020|1.3|1.3|10.27B|10.27B|2020-06-18|Jun 18, 2020|03/2020|6.9|9.43|13.54B|13.35B|2020-02-07|Feb 07, 2020|12/2019|5.8|5.8|12.71B|12.71B 2021-12-04 11:30:55|04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||INR|Information Technology|IT Services|India|INE075A01022|221365|Wipro Ltd Stock Price Today WIPR Live Ticker - Investing.com|3.51T|3.51E+12|640.75|6,994,708|77.84%|347.1-739.85|639.9-653.95|646.8|5481107863|0.35|29.40|698.35B|698350000000|21.8|1.00|0.16%|Jan 21, 2022|2022-01-21||||||||||28|2021-10-13|Oct 13, 2021|09/2021|5.36|5.2|196.7B|193.02B|2021-07-15|Jul 15, 2021|06/2021|5.9|5.17|182.52B|177.12B|2021-04-15|Apr 15, 2021|03/2021|5.38|5.07|162.45B|159.55B|2021-01-13|Jan 13, 2021|12/2020|5.17|4.49|156.7B|154.87B|2020-10-13|Oct 13, 2020|09/2020|4.32|4.33|151.48B|151.1B|2020-07-14|Jul 14, 2020|06/2020|4.19|3.7|149.13B|148.56B|2020-04-15|Apr 15, 2020|03/2020|4.07|4.25|157.11B|156.09B|2020-01-14|Jan 14, 2020|12/2019|4.3|4.2|154.71B|154.25B 2021-12-04 11:30:58|04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE528G01035|22270|Yes Bank Ltd Stock Price Today YESB Live Ticker - Investing.com|314.44B|314440000000|12.55|138,722,761|-18.77%|10.5-20.75|12.5-12.7|12.6|25054905981|1.37|-|110.74B|110740000000|-1.33|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||38|2021-10-22|Oct 22, 2021|09/2021|0.09|-247.49|22.9B|21.64B|2021-07-22|Jul 22, 2021|06/2021|0.08|-0.04|24.59B|18.43B|2021-05-01|May 01, 2021|03/2021|-1.51|-0.05|48.05B|29.38B|2021-01-21|Jan 21, 2021|12/2020|0.06|-0.195|37.58B|24.14B|2020-10-22|Oct 22, 2020|09/2020|0.06|-0.215|26.8B|22.38B|2020-07-27|Jul 27, 2020|06/2020|0.04|-0.18|25.29B|18.27B|2020-05-07|May 07, 2020|03/2020|-5.61|-8.3|18.71B|31.75B|2020-03-12|Mar 12, 2020|12/2019|-72.77|-0.5|6.27B|24.46B 2021-12-04 11:31:01|04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||INR|Communication Services|Media|India|INE256A01028|3338|Zee Entertainment Stock Price Today ZEE Live Ticker - Investing.com|335.75B|335750000000|349.55|34,555,922|70.93%|166.8-362.9|345.5-356|342.15|960515715|0.96|28.96|84.49B|84490000000|12.07|2.50|0.73%|Jan 25, 2022|2022-01-25||||||||||33|2021-11-11|Nov 11, 2021|09/2021|3|2.96|19.79B|19.79B|2021-08-06|Aug 06, 2021|06/2021|2.3|2.3|17.75B|17.75B|2021-05-20|May 20, 2021|03/2021|2.96|2.96|19.66B|19.66B|2021-02-04|Feb 04, 2021|12/2020|4.2|4.31|27.29B|27.29B|2020-11-02|Nov 02, 2020|09/2020|2|2.03|17.23B|17.23B|2020-07-24|Jul 24, 2020|03/2020|-6.8|3.59|19.51B|19.21B|2020-07-21|Jul 21, 2020|06/2020|1.48|1.2|13.12B|12.97B|2020-01-21|Jan 21, 2020|12/2019|4|3.91|20.49B|20.49B 2021-12-04 11:31:05|04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3152740001|5996|ABC-Mart Inc Stock Price Today 2670 Live Ticker - Investing.com|436.63B|436630000000|5,290.0|407,885|-8.16%|5,150-6,680|5,150-5,320|5,220|82539176|0.77|18.08|239.42B|239420000000|292.55|170.00|3.21%|Apr 13, 2022|2022-04-13||||||||||27|2021-10-13|Oct 13, 2021|08/2021|61.67|43.94|58.68B|59.81B|2021-07-14|Jul 14, 2021|05/2021|65.1|58.15|62.63B|62.03B|2021-04-14|Apr 14, 2021|02/2021|108.34|38.98|59.84B|60.75B|2021-01-13|Jan 13, 2021|11/2020|57.42|211.43|58.28B|57.3B|2020-10-14|Oct 14, 2020|08/2020|54.33|59.88|58.54B|60.03B|2020-07-28|Jul 28, 2020|05/2020|12.82|118.88|43.61B|44.35B|2020-04-08|Apr 08, 2020|02/2020|81.35|86.12|69.27B|69.28B|2020-01-08|Jan 08, 2020|11/2019|73.57|72.7|62.94B|64.75B 2021-12-04 11:31:09|04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||JPY|Financial|Consumer Finance|Japan|JP3108600002|5424|Acom Co Ltd Stock Price Today 8572 Live Ticker - Investing.com|529.52B|529520000000|338.0|3,464,205|-33.46%|317-546|317-339|320|1566614098|0.98|7.11|262.8B|262800000000|47.56|6.00|1.78%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-09|Nov 09, 2021|09/2021|12.27|12.3|65.96B|65.96B|2021-07-29|Jul 29, 2021|06/2021|12.72|--|65.47B|64.46B|2021-05-13|May 13, 2021|03/2021|8.1|9|65.3B|65.3B|2021-01-29|Jan 29, 2021|12/2020|14.5|11|66.08B|65.1B|2020-11-05|Nov 05, 2020|09/2020|14|11|67.47B|66.7B|2020-07-30|Jul 30, 2020|06/2020|13.8|--|67.47B|69.5B|2020-05-14|May 14, 2020|03/2020|-3.26|--|69.76B|69.02B|2020-01-30|Jan 30, 2020|12/2019|12.51|--|69.7B|69.98B 2021-12-04 11:31:12|04381|946144|/equities/adeka-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3114800000|5378|Adeka Corp Stock Price Today 4401 Live Ticker - Investing.com|255.87B|255870000000|2,484.0|271,082|45.35%|1,692-2,800|2,409-2,489|2,398|103006765|1.38|12.00|356.85B|356850000000|207.04|56.00|2.25%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-12|Nov 12, 2021|09/2021|45.83|--|84.34B|81.44B|2021-08-11|Aug 11, 2021|06/2021|57.65|--|84.06B|76.3B|2021-05-13|May 13, 2021|03/2021|58.3|--|113.24B|113.24B|2021-02-12|Feb 12, 2021|12/2020|45.32|--|75.21B|70.83B|2020-11-13|Nov 13, 2020|09/2020|25.36|--|70.78B|69.4B|2020-08-12|Aug 12, 2020|06/2020|30.08|--|67.85B|65.7B|2020-07-10|Jul 10, 2020|03/2020|49.51|--|85.76B|89.63B|2020-02-14|Feb 14, 2020|12/2019|40.72|--|72.2B|80.81B 2021-12-04 11:31:15|04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Technology|Electronic Instr. & Controls|Japan|JP3122400009|5261|Advantest Corp. Stock Price Today 6857 Live Ticker - Investing.com|1.96T|1.96E+12|10,050.0|2,137,021|32.94%|7,070-11,550|9,720-10,050|9,910|195098944|1.25|24.64|356.68B|356680000000|407.81|118.00|1.17%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|81.1|108.89|90.87B|100.1B|2021-07-28|Jul 28, 2021|06/2021|98.42|91.48|97.12B|93.63B|2021-04-27|Apr 27, 2021|03/2021|169.36|165.25|90.62B|90.61B|2021-01-28|Jan 28, 2021|12/2020|61.3|51.89|78.07B|67.34B|2020-10-29|Oct 29, 2020|09/2020|70.45|52.56|77.38B|70.25B|2020-07-30|Jul 30, 2020|06/2020|53.16|54.74|66.73B|71.22B|2020-04-24|Apr 24, 2020|03/2020|74.96|51.81|68.2B|63.27B|2020-01-29|Jan 29, 2020|12/2019|60.2|38.23|69.92B|58.54B 2021-12-04 11:31:18|04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3388200002|155578|Aeon Co. Ltd. Stock Price Today 8267 Live Ticker - Investing.com|2.29T|2.29E+12|2,708.0|2,049,589|-11.36%|2,560.5-3,675|2,656-2,709|2,655|846093410|0.87|-|8.68T|8.68E+12|-10.51|36.00|1.33%|Apr 13, 2022|2022-04-13||||||||||32|2021-10-06|Oct 06, 2021|08/2021|-0.48|-1.66|2,191.7B|2,186.69B|2021-07-07|Jul 07, 2021|05/2021|5.91|-4.85|2,153.22B|2,136.33B|2021-04-09|Apr 09, 2021|02/2021|-9.98|37.53|2,211.37B|2,211.37B|2021-01-13|Jan 13, 2021|11/2020|-6.09|-11.88|2,122.01B|2,106.42B|2020-10-07|Oct 07, 2020|08/2020|-4.08|59.37|2,194.25B|2,213.94B|2020-07-08|Jul 08, 2020|05/2020|-63.92|-9.5|2,076.28B|2,013.17B|2020-04-10|Apr 10, 2020|02/2020|32.49|32.49|2,217.2B|2,217.2B|2020-01-10|Jan 10, 2020|11/2019|-12.04|-5.94|2,096.79B|2,090B 2021-12-04 11:31:21|04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||JPY|Financial|Consumer Finance|Japan|JP3131400008|19313|Aeon Financial Service Co Ltd Stock Price Today 8570 Live Ticker - Investing.com|266.56B|266560000000|1,235.0|849,315|4.4%|1,168-1,608|1,187-1,235|1,180|215834040|1.5|7.76|494.6B|494600000000|159.22|45.00|3.64%|May 13, 2022|2022-05-13||||||||||29|2021-10-06|Oct 06, 2021|08/2021|30.06|25.38|115.76B|121.33B|2021-07-07|Jul 07, 2021|05/2021|54.05|29.95|122.21B|110.95B|2021-04-09|Apr 09, 2021|02/2021|35.23|35.39|125.75B|125.76B|2021-01-13|Jan 13, 2021|11/2020|39.72|27.07|130.88B|119.14B|2020-10-07|Oct 07, 2020|08/2020|11.87|17.61|120.72B|111.85B|2020-10-05|Oct 05, 2020|09/2020|--|--|--|114,838M|2020-07-08|Jul 08, 2020|05/2020|-5.01|14.03|109.96B|100.94B|2020-07-06|Jul 06, 2020|06/2020|--|--|--|110,056M 2021-12-04 11:31:24|04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||JPY|Real Estate|Real Estate Management & Development|Japan|JP3131430005|3656|Aeon Mall Co Ltd Stock Price Today 8905 Live Ticker - Investing.com|377.04B|377040000000|1,657.0|557,890|-3.16%|1,593-2,031|1,622-1,659|1,612|227545170|0.92|17.27|308.74B|308740000000|95.96|50.00|3.02%|Apr 13, 2022|2022-04-13||||||||||27|2021-10-05|Oct 05, 2021|08/2021|17.38|9.76|77.89B|80.86B|2021-07-06|Jul 06, 2021|05/2021|39.02|31.46|76.21B|76.13B|2021-04-08|Apr 08, 2021|02/2021|12.02|3.21|78B|76.41B|2021-01-12|Jan 12, 2021|11/2020|27.54|19.48|76.63B|74.5B|2020-10-06|Oct 06, 2020|08/2020|11.48|-1.75|73.26B|70.91B|2020-07-07|Jul 07, 2020|05/2020|-59.23|-17.93|52.79B|62.35B|2020-04-09|Apr 09, 2020|02/2020|47.19|45.44|83.57B|83.57B|2020-01-09|Jan 09, 2020|11/2019|28.4|31.23|79.5B|80.1B 2021-12-04 11:31:27|04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Building Products|Japan|JP3112000009|56179|AGC Inc Stock Price Today 5201 Live Ticker - Investing.com|1.23T|1.23E+12|5,540.0|1,291,149|55.18%|3,350-6,040|5,420-5,550|5,420|221901695|1.35|8.28|1.63T|1.63E+12|668.75|210.00|3.79%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-01|Nov 01, 2021|09/2021|296.16|151.2|422.17B|399.99B|2021-08-02|Aug 02, 2021|06/2021|158.21|58.7|417.77B|433.02B|2021-05-07|May 07, 2021|03/2021|130.12|92.1|393.57B|380.32B|2021-02-05|Feb 05, 2021|12/2020|86.8|47.3|399.54B|399.56B|2020-10-28|Oct 28, 2020|09/2020|9.34|12.6|358.23B|336.28B|2020-07-31|Jul 31, 2020|06/2020|-9.47|-11.8|297.04B|293.05B|2020-05-18|May 18, 2020|03/2020|61.17|36.2|357.5B|336.93B|2020-02-05|Feb 05, 2020|12/2019|70.3|58.2|394.29B|394.29B 2021-12-04 11:31:30|04387|949910|/equities/aica-kogyo|TOPIX500||JPY|Industrials|Building Products|Japan|JP3100800006|4796|Aica Kogyo Stock Price Today 4206 Live Ticker - Investing.com|226.75B|226750000000|3,470.0|106,357|-5.83%|3,210-4,275|3,380-3,480|3,345|65346095|0.99|17.13|195.35B|195350000000|202.53|108.00|3.11%|Jan 31, 2022|2022-01-31||||||||||27|2021-10-27|Oct 27, 2021|09/2021|55.38|--|53.16B|50.7B|2021-07-28|Jul 28, 2021|06/2021|40.52|--|45.49B|45.35B|2021-04-30|Apr 30, 2021|03/2021|55.77|--|50.23B|50.23B|2021-01-29|Jan 29, 2021|12/2020|50.92|--|46.47B|43.95B|2020-10-29|Oct 29, 2020|09/2020|35.04|--|40.56B|42.7B|2020-07-31|Jul 31, 2020|06/2020|23.04|--|37.36B|36.95B|2020-04-30|Apr 30, 2020|03/2020|41.08|--|50.63B|50.63B|2020-01-29|Jan 29, 2020|12/2019|53.11|--|49.02B|49.55B 2021-12-04 11:31:33|04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3105250009|9019|Ain Pharmaciez Inc Stock Price Today 9627 Live Ticker - Investing.com|218.06B|218060000000|6,190.0|96,198|-12.2%|5,880-7,660|6,010-6,200|6,050|35227301|0.39|29.55|300.85B|300850000000|209.48|55.00|0.89%|Mar 03, 2022|2022-03-03||||||||||27|2021-12-03|Dec 03, 2021|10/2021|57.58|53.75|77.96B|78.16B|2021-09-02|Sep 02, 2021|07/2021|37.1|44.11|75.01B|74.68B|2021-06-04|Jun 04, 2021|04/2021|59.9|64.54|77.17B|77.17B|2021-03-02|Mar 02, 2021|01/2021|54.92|96.45|74.78B|77.19B|2020-12-03|Dec 03, 2020|10/2020|50.34|64.89|73.89B|75.38B|2020-09-01|Sep 01, 2020|07/2020|23.9|42.91|71.46B|72.64B|2020-06-04|Jun 04, 2020|04/2020|58.41|58.72|72.53B|73.58B|2020-03-04|Mar 04, 2020|01/2020|70.24|108.01|74.23B|75.78B 2021-12-04 11:31:36|04389|946132|/equities/air-water-inc|TOPIX500||JPY|Materials|Chemicals|Japan|JP3160670000|18843|Air Water Inc Stock Price Today 4088 Live Ticker - Investing.com|397.01B|397010000000|1,773.0|720,056|-0.84%|1,597-2,104|1,726-1,776|1,706|223917557|1|10.73|851.81B|851810000000|165.17|54.00|3.05%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-05|Nov 05, 2021|09/2021|43.93|--|213.2B|216.1B|2021-08-05|Aug 05, 2021|06/2021|47.18|19.6|206.4B|200B|2021-05-12|May 12, 2021|03/2021|48.42|--|220.2B|224.09B|2021-02-10|Feb 10, 2021|12/2020|46.46|--|212B|213.57B|2020-11-12|Nov 12, 2020|09/2020|27.51|--|194.16B|199.98B|2020-08-06|Aug 06, 2020|06/2020|19.57|36.5|180.26B|185.46B|2020-05-28|May 28, 2020|03/2020|30.48|44.4|217B|217B|2020-02-13|Feb 13, 2020|12/2019|54.68|48.5|206.73B|211.6B 2021-12-04 11:31:40|04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3102000001|118359|Aisin Seiki Ltd Stock Price Today 7259 Live Ticker - Investing.com|1.14T|1.14E+12|4,240.0|842,746|33.12%|3,000-5,060|4,145-4,240|4,195|269515199|1.58|6.10|3.93T|3.93E+12|695.55|170.00|4.01%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|60.53|83.51|887.2B|893.09B|2021-07-30|Jul 30, 2021|06/2021|170.75|125.03|977.53B|931.61B|2021-04-28|Apr 28, 2021|03/2021|246.91|111|1,021.31B|1,021.63B|2021-02-02|Feb 02, 2021|12/2020|217.38|114.39|1,048.5B|987.88B|2020-10-29|Oct 29, 2020|09/2020|114.33|62.68|900.72B|876.6B|2020-07-31|Jul 31, 2020|06/2020|-186.66|-116.53|555.27B|621.39B|2020-04-30|Apr 30, 2020|03/2020|-83.9|-63.18|912.77B|912.77B|2020-01-31|Jan 31, 2020|12/2019|60.44|46.99|958.05B|963.73B 2021-12-04 11:31:43|04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3119600009|33461|Ajinomoto Co. Inc. Stock Price Today 2802 Live Ticker - Investing.com|1.85T|1.85E+12|3,425.0|2,223,397|53.93%|2,113-3,656|3,337-3,439|3,356|541413600|0.14|24.39|1.11T|1.11E+12|140.41|48.00|1.40%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-04|Nov 04, 2021|09/2021|58.7|29.04|273.89B|273.89B|2021-07-30|Jul 30, 2021|06/2021|40.23|31.64|276.34B|258.67B|2021-05-10|May 10, 2021|03/2021|-5.92|-5.92|276.51B|276.51B|2021-01-29|Jan 29, 2021|12/2020|47.41|13.19|283.56B|285.5B|2020-11-04|Nov 04, 2020|09/2020|26.09|13.03|263.46B|258.25B|2020-07-30|Jul 30, 2020|06/2020|40.78|16.39|247.93B|247.09B|2020-05-25|May 25, 2020|03/2020|-7.91|-7.9|268.24B|268.23B|2020-01-31|Jan 31, 2020|12/2019|29.34|29.03|293.08B|300.76B 2021-12-04 11:31:47|04392|946105|/equities/alfresa-holdings-corp|TOPIX500||JPY|Healthcare|Health Care Providers & Services|Japan|JP3126340003|12045|Alfresa Holdings Corp Stock Price Today 2784 Live Ticker - Investing.com|333.59B|333590000000|1,576.0|631,585|-24.7%|1,517-2,308|1,532-1,577|1,541|211671705|0.71|16.36|2.6T|2.6E+12|96.34|54.00|3.43%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-04|Nov 04, 2021|09/2021|17.7|--|645.12B|620.16B|2021-08-05|Aug 05, 2021|06/2021|15.32|--|643.59B|641B|2021-05-14|May 14, 2021|03/2021|25.6|--|617.71B|616.42B|2021-02-08|Feb 08, 2021|12/2020|37.73|--|690.34B|676.7B|2020-11-05|Nov 05, 2020|09/2020|25.45|--|645.12B|661.44B|2020-08-05|Aug 05, 2020|06/2020|26.98|--|650.01B|666.1B|2020-05-12|May 12, 2020|03/2020|58.00|--|635.66B|631.35B|2020-02-07|Feb 07, 2020|12/2019|46.61|--|695.7B|698.7B 2021-12-04 11:31:51|04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3126400005|38471|Alps Electric Co. Ltd. Stock Price Today 6770 Live Ticker - Investing.com|213.63B|213630000000|1,031.0|2,275,569|-23.4%|980-1,624|996-1,032|1,011|207206142|1.5|28.82|764.69B|764690000000|35.77|20.00|1.94%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|31.49|41.44|192.66B|217.06B|2021-07-29|Jul 29, 2021|06/2021|-20.98|6.09|174.8B|174.08B|2021-04-30|Apr 30, 2021|03/2021|-8.68|-1.51|184.29B|184.27B|2021-01-28|Jan 28, 2021|12/2020|33.37|31.48|212.94B|209.8B|2020-10-30|Oct 30, 2020|09/2020|0.58|0.1629|185.32B|181.47B|2020-07-31|Jul 31, 2020|06/2020|-44.56|-35.8|135.47B|139.74B|2020-05-08|May 08, 2020|03/2020|-46.77|13.47|177.67B|182.4B|2020-01-30|Jan 30, 2020|12/2019|-3.14|46.47|204.76B|218.79B 2021-12-04 11:31:55|04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3122800000|8906|Amada Co. Ltd. Stock Price Today 6113 Live Ticker - Investing.com|387.64B|387640000000|1,115.0|1,603,592|5.19%|1,051-1,382|1,089-1,117|1,083|347661377|1.72|18.90|278.82B|278820000000|58.99|34.00|3.05%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-11|Nov 11, 2021|09/2021|25.85|--|79.72B|83.55B|2021-08-06|Aug 06, 2021|06/2021|12.02|12|62.18B|63.98B|2021-05-12|May 12, 2021|03/2021|13.9|--|78.73B|78.72B|2021-02-10|Feb 10, 2021|12/2020|7.22|--|58.2B|53.65B|2020-11-11|Nov 11, 2020|09/2020|13.8|--|65.84B|59.97B|2020-08-07|Aug 07, 2020|06/2020|18.48|18.5|47.68B|47.58B|2020-05-20|May 20, 2020|03/2020|15.68|--|91.76B|91.78B|2020-02-07|Feb 07, 2020|12/2019|12.79|--|73.41B|74.95B 2021-12-04 11:31:59|04395|952375|/equities/amano-corp|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3124400007|4977|Amano Corp Stock Price Today 6436 Live Ticker - Investing.com|192.83B|192830000000|2,610.0|107,162|0.38%|2,334-3,045|2,548-2,610|2,546|73882935|0.78|25.16|115.69B|115690000000|103.72|70.00|2.68%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|37.94|--|29.8B|29.55B|2021-07-27|Jul 27, 2021|06/2021|5.43|--|25.53B|27.1B|2021-04-26|Apr 26, 2021|03/2021|34.2|--|33.07B|33.07B|2021-02-01|Feb 01, 2021|12/2020|26.1|--|27.29B|26.66B|2020-10-28|Oct 28, 2020|09/2020|32.23|--|27.85B|28.02B|2020-07-27|Jul 27, 2020|06/2020|4.57|--|25.39B|23B|2020-04-24|Apr 24, 2020|03/2020|45.72|--|37.49B|41.43B|2020-01-31|Jan 31, 2020|12/2019|33.07|--|30.72B|32.41B 2021-12-04 11:32:01|04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Airlines|Japan|JP3429800000|46580|ANA Holdings Inc Stock Price Today 9202 Live Ticker - Investing.com|1.09T|1.09E+12|2,321.5|5,482,775|-8.96%|2,120-2,974|2,251-2,327|2,208|470339889|1.08|-|867.97B|867970000000|-750.44|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-101.3|-60.52|232.21B|251.14B|2021-07-30|Jul 30, 2021|06/2021|-108.77|-131.01|198.91B|222.27B|2021-04-30|Apr 30, 2021|03/2021|-235.56|-243.06|201.07B|201.07B|2021-01-29|Jan 29, 2021|12/2020|-339.66|-196.15|235.78B|230.15B|2020-10-27|Oct 27, 2020|09/2020|-238.1|-247.08|170.23B|231.16B|2020-07-29|Jul 29, 2020|06/2020|-325.29|-366.11|121.61B|154.06B|2020-04-28|Apr 28, 2020|03/2020|-174.37|-163.46|392.05B|392.07B|2020-01-30|Jan 30, 2020|12/2019|88.66|92.75|526.19B|534.79B 2021-12-04 11:32:04|04397|946220|/equities/anritsu-corp|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3128800004|3954|Anritsu Corp Stock Price Today 6754 Live Ticker - Investing.com|239.89B|239890000000|1,777.0|1,491,802|-23.96%|1,734-2,837|1,741-1,790|1,741|134994582|0.96|16.83|105.01B|105010000000|105.58|40.00|2.25%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|24.67|28.86|27.44B|27.43B|2021-07-29|Jul 29, 2021|06/2021|15.16|23.7|23.79B|25.6B|2021-04-27|Apr 27, 2021|03/2021|41.18|31.45|29.37B|32.75B|2021-01-28|Jan 28, 2021|12/2020|24.62|19.1|24.4B|27.25B|2020-10-29|Oct 29, 2020|09/2020|25.8|18.4|26.47B|26.66B|2020-07-30|Jul 30, 2020|06/2020|25.58|20.1|25.69B|24.1B|2020-04-27|Apr 27, 2020|03/2020|36.74|20.11|30.6B|29.15B|2020-01-30|Jan 30, 2020|12/2019|26.57|18.07|26.61B|26.54B 2021-12-04 11:32:07|04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||JPY|Financial|Banks|Japan|JP3711200000|2332|Aozora Bank Ltd. Stock Price Today 8304 Live Ticker - Investing.com|300.81B|300810000000|2,576.0|649,613|36.01%|1,848-2,852|2,514-2,576|2,514|116772371|1.11|9.05|65.83B|65830000000|284.71|128.00|4.97%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-12|Nov 12, 2021|09/2021|67.51|58.38|30.1B|24.48B|2021-08-02|Aug 02, 2021|06/2021|99.02|60.7|22.7B|21.71B|2021-05-13|May 13, 2021|03/2021|52.3|52.3|23.3B|20.3B|2021-02-01|Feb 01, 2021|12/2020|58.93|65.38|38.86B|22.4B|2020-11-16|Nov 16, 2020|09/2020|65.77|65.64|55.2B|22.62B|2020-07-31|Jul 31, 2020|06/2020|63.85|57.08|21.3B|20.62B|2020-05-14|May 14, 2020|03/2020|-13.8|15.88|20.47B|22.7B|2020-01-30|Jan 30, 2020|12/2019|81.44|65.11|45.67B|20.88B 2021-12-04 11:32:11|04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3125800007|1024|Ariake Japan Co Ltd Stock Price Today 2815 Live Ticker - Investing.com|212.44B|212440000000|6,670.0|57,107|-8.13%|6,030-7,590|6,480-6,670|6,570|31849783|0.93|28.23|52.09B|52090000000|236.28|77.00|1.15%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-09|Nov 09, 2021|09/2021|55.1|64.27|12.44B|13.03B|2021-08-06|Aug 06, 2021|06/2021|52.52|59.25|12.63B|12.3B|2021-05-13|May 13, 2021|03/2021|62.89|71.45|12.89B|12.96B|2021-02-05|Feb 05, 2021|12/2020|65.77|71.23|14.13B|13.88B|2020-11-11|Nov 11, 2020|09/2020|50.48|53.35|11.69B|12.14B|2020-08-05|Aug 05, 2020|06/2020|49.57|47.26|10.98B|9.42B|2020-05-13|May 13, 2020|03/2020|67.2|71.05|12.71B|12.79B|2020-02-07|Feb 07, 2020|12/2019|75.94|75.7|14.16B|14.52B 2021-12-04 11:32:14|04400|952550|/equities/as-one-corp|TOPIX500||JPY|Healthcare|Health Care Providers & Services|Japan|JP3131300000|631|As One Corp Stock Price Today 7476 Live Ticker - Investing.com|268.62B|268620000000|14,370.0|42,138|-6.99%|11,900-18,240|14,240-14,470|14,240|18693437|0.75|42.89|86.78B|86780000000|335.03|167.00|1.16%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|64.78|--|20.4B|20.28B|2021-07-30|Jul 30, 2021|06/2021|87.01|--|20.06B|18.74B|2021-05-14|May 14, 2021|03/2021|130.15|--|24.86B|23.56B|2021-01-29|Jan 29, 2021|12/2020|53.54|--|21.46B|18.68B|2020-10-30|Oct 30, 2020|09/2020|71.35|--|18.34B|18.1B|2020-07-31|Jul 31, 2020|06/2020|65.51|--|16.95B|16.2B|2020-05-12|May 12, 2020|03/2020|103.79|--|20.97B|20.28B|2020-01-31|Jan 31, 2020|12/2019|70.12|--|16.82B|17.61B 2021-12-04 11:32:17|04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Beverages|Japan|JP3116000005|29850|Asahi Group Holdings Ltd. Stock Price Today 2502 Live Ticker - Investing.com|2.22T|2.22E+12|4,378.0|1,822,387|0.34%|4,120-5,684|4,228-4,380|4,225|506741418|1.17|16.10|2.18T|2.18E+12|271.97|109.00|2.49%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-10|Nov 10, 2021|09/2021|89.29|103.07|586.71B|597.71B|2021-08-10|Aug 10, 2021|06/2021|91.03|74.57|576.93B|566.84B|2021-05-14|May 14, 2021|03/2021|65.5|40.81|456.67B|447.51B|2021-02-12|Feb 12, 2021|12/2020|23.89|25.59|556.38B|556.42B|2020-11-05|Nov 05, 2020|09/2020|106.73|55.67|597.1B|543.02B|2020-08-05|Aug 05, 2020|06/2020|47.71|43.68|465.16B|427.53B|2020-05-11|May 11, 2020|03/2020|18.2|35.23|409.13B|410.43B|2020-02-13|Feb 13, 2020|12/2019|64.06|64.09|538.5B|533.58B 2021-12-04 11:32:20|04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3110650003|9409|Asahi Intecc Co Ltd Stock Price Today 7747 Live Ticker - Investing.com|660.05B|660050000000|2,430.0|791,372|-34.59%|2,354-3,825|2,354-2,432|2,392|271625722|1.15|60.06|65.22B|65220000000|40.46|11.63|0.48%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-12|Nov 12, 2021|09/2021|12.31|12.71|18.12B|18.39B|2021-08-13|Aug 13, 2021|06/2021|9.45|9.45|16.7B|16.78B|2021-05-14|May 14, 2021|03/2021|11.21|10.86|16.5B|15.81B|2021-02-12|Feb 12, 2021|12/2020|7.13|8.7|13.89B|14.91B|2020-11-13|Nov 13, 2020|09/2020|9.95|8.86|14.41B|14.11B|2020-08-14|Aug 14, 2020|06/2020|2.35|2.35|11.14B|11.14B|2020-05-15|May 15, 2020|03/2020|11.98|13.29|14.46B|15.68B|2020-02-14|Feb 14, 2020|12/2019|9.99|12.33|15.44B|16.03B 2021-12-04 11:32:23|04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3111200006|44497|Asahi Kasei Corp. Stock Price Today 3407 Live Ticker - Investing.com|1.55T|1.55E+12|1,118.0|3,514,185|9.61%|1,000.5-1,380|1,093-1,121|1,091|1387456674|1.49|12.48|2.3T|2.3E+12|89.57|34.00|3.04%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-05|Nov 05, 2021|09/2021|32.33|22.36|597.62B|603.51B|2021-08-06|Aug 06, 2021|06/2021|33.46|22.6|583.43B|551.18B|2021-05-13|May 13, 2021|03/2021|-0.1507|-1.42|569.4B|569.4B|2021-02-09|Feb 09, 2021|12/2020|23.92|16.52|547.27B|497.87B|2020-11-06|Nov 06, 2020|09/2020|23.93|21.57|534.23B|523.98B|2020-08-04|Aug 04, 2020|06/2020|9.79|6.07|455.16B|436.67B|2020-05-12|May 12, 2020|03/2020|0.07|14.21|563.1B|563.1B|2020-02-07|Feb 07, 2020|12/2019|18.72|17.6|519.89B|531.75B 2021-12-04 11:32:26|04404|946263|/equities/asics-corp|TOPIX500||JPY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Japan|JP3118000003|8904|Asics Corp Stock Price Today 7936 Live Ticker - Investing.com|525.15B|525150000000|2,869.0|1,091,992|49.58%|1,635-3,130|2,785-2,873|2,778|183041714|1.82|82.86|402.79B|402790000000|34.63|24.00|0.84%|Feb 16, 2022|2022-02-16||||||||||25|2021-11-05|Nov 05, 2021|09/2021|36.73|22.45|112.73B|109.15B|2021-08-13|Aug 13, 2021|06/2021|10.2|-5.39|102.93B|92.45B|2021-05-13|May 13, 2021|03/2021|57.3|7.45|106.55B|91.51B|2021-02-12|Feb 12, 2021|12/2020|-69.42|-31.92|80.58B|76.68B|2020-11-06|Nov 06, 2020|09/2020|15.65|-1.88|101.31B|85.67B|2020-08-13|Aug 13, 2020|06/2020|-32.96|-29.4|61.56B|58.06B|2020-05-22|May 22, 2020|03/2020|-1.33|5.81|85.34B|89.73B|2020-02-14|Feb 14, 2020|12/2019|0.9|2.62|91.88B|91.89B 2021-12-04 11:32:29|04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3942400007|15455|Astellas Pharma Inc. Stock Price Today 4503 Live Ticker - Investing.com|3.3T|3.3E+12|1,782.0|4,237,143|17.97%|1,470-2,025|1,747-1,782|1,774|1852882171|1|27.71|1.29T|1.29E+12|64.31|50.00|2.81%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|22.09|27.03|325.52B|330.61B|2021-07-30|Jul 30, 2021|06/2021|16.56|24.93|326.14B|317.24B|2021-04-27|Apr 27, 2021|03/2021|9.74|16.35|317.84B|315.22B|2021-01-29|Jan 29, 2021|12/2020|32.35|29.69|325.43B|330.21B|2020-10-30|Oct 30, 2020|09/2020|12.07|29.99|308.51B|317.54B|2020-08-04|Aug 04, 2020|06/2020|27.14|30.25|306.97B|315.96B|2020-05-14|May 14, 2020|03/2020|3.19|21.47|312.31B|300.4B|2020-01-31|Jan 31, 2020|12/2019|32.8|30.02|338.07B|323.94B 2021-12-04 11:32:33|04406|953004|/equities/autobacs-seven|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3172500005|4279|Autobacs Seven Co Ltd Stock Price Today 9832 Live Ticker - Investing.com|104.56B|104560000000|1,341.0|382,393|-0.15%|1,292-1,644|1,311-1,341|1,302|77973605|0.72|16.26|224.29B|224290000000|82.47|60.00|4.47%|Feb 01, 2022|2022-02-01||||||||||26|2021-10-29|Oct 29, 2021|09/2021|10.32|--|51.27B|--|2021-07-30|Jul 30, 2021|06/2021|13.5|--|52.28B|--|2021-05-10|May 10, 2021|03/2021|-4.02|--|49.02B|--|2021-01-29|Jan 29, 2021|12/2020|62.71|--|71.72B|--|2020-10-30|Oct 30, 2020|09/2020|24.94|--|54.69B|--|2020-07-31|Jul 31, 2020|06/2020|4.66|--|45.03B|--|2020-05-20|May 20, 2020|03/2020|-30.97|--|44.76B|--|2020-01-31|Jan 31, 2020|12/2019|42.63|--|65.61B|-- 2021-12-04 11:32:36|04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3937200008|10003|Azbil Corp Stock Price Today 6845 Live Ticker - Investing.com|713.84B|713840000000|5,200.0|391,700|5.69%|4,085-6,120|5,140-5,210|5,130|137277720|0.65|34.86|250.8B|250800000000|149.16|60.00|1.15%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-02|Nov 02, 2021|09/2021|35.4|31.45|61.9B|64.67B|2021-08-05|Aug 05, 2021|06/2021|14.58|15.92|53.49B|54.18B|2021-05-14|May 14, 2021|03/2021|59.09|58.52|72.59B|72.59B|2021-02-04|Feb 04, 2021|12/2020|40.12|33.91|62.83B|63.82B|2020-11-05|Nov 05, 2020|09/2020|28.52|29.76|59.43B|60.86B|2020-08-06|Aug 06, 2020|06/2020|15.19|10.22|51.98B|51.65B|2020-05-20|May 20, 2020|03/2020|62.39|58.15|76.36B|76.36B|2020-02-05|Feb 05, 2020|12/2019|36.21|33.18|64.4B|65.38B 2021-12-04 11:32:38|04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Leisure Products|Japan|JP3778630008|9550|Bandai Namco Holdings Inc Stock Price Today 7832 Live Ticker - Investing.com|2T|2000000000000|9,118.0|755,330|-2.79%|7,028-9,640|9,041-9,279|9,135|219717276|0.67|35.32|797.43B|797430000000|258.12|130.00|1.43%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-09|Nov 09, 2021|09/2021|84.7|80.72|215.6B|203.69B|2021-08-05|Aug 05, 2021|06/2021|95.22|70.55|178.05B|163.55B|2021-05-11|May 11, 2021|03/2021|-7.9|-7.91|197.45B|196.82B|2021-02-08|Feb 08, 2021|12/2020|86.13|83.34|206.33B|193.6B|2020-11-06|Nov 06, 2020|09/2020|84.37|77.27|192.09B|187.33B|2020-08-07|Aug 07, 2020|06/2020|60.01|59.19|145.04B|145.86B|2020-05-20|May 20, 2020|03/2020|21.7|13.09|191.41B|191.41B|2020-02-06|Feb 06, 2020|12/2019|83.24|79.73|183.25B|197.32B 2021-12-04 11:32:42|04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3835250006|2161|BayCurrent Consulting Inc Stock Price Today 6532 Live Ticker - Investing.com|757.83B|757830000000|49,550.0|389,707|198.49%|15,150-63,400|48,600-50,300|48,750|15294344|1.82|57.34|49.7B|49700000000|864.11|190.00|0.38%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-15|Oct 15, 2021|08/2021|213.1|213.1|13.24B|13.24B|2021-07-15|Jul 15, 2021|05/2021|235.29|149.57|13.34B|12.21B|2021-04-14|Apr 14, 2021|02/2021|257.3|--|11.25B|11.25B|2021-01-14|Jan 14, 2021|11/2020|160.06|--|10.79B|10.2B|2020-10-15|Oct 15, 2020|08/2020|105.74|--|9.73B|9.78B|2020-07-15|Jul 15, 2020|05/2020|131.23|--|10.02B|9B|2020-04-14|Apr 14, 2020|02/2020|166.31|--|9.59B|8.61B|2020-01-14|Jan 14, 2020|11/2019|96.22|--|8.48B|7.5B 2021-12-04 11:32:45|04410|991446|/equities/benefit-one-inc|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3835630009|860|Benefit One Inc Stock Price Today 2412 Live Ticker - Investing.com|884.79B|884790000000|5,560.0|828,857|74.57%|2,536-6,000|5,270-5,560|5,310|159134796|1.65|103.84|39.4B|39400000000|53.55|36.00|0.65%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-04|Nov 04, 2021|09/2021|17.44|--|10.27B|9.82B|2021-07-29|Jul 29, 2021|06/2021|12.89|--|8.48B|8.27B|2021-05-12|May 12, 2021|03/2021|12.53|--|10.77B|10.93B|2021-01-28|Jan 28, 2021|12/2020|10.69|--|9.88B|9.26B|2020-11-05|Nov 05, 2020|09/2020|9.94|--|8.94B|9.61B|2020-07-30|Jul 30, 2020|06/2020|9.36|--|8.25B|8.11B|2020-05-13|May 13, 2020|03/2020|9.65|--|10.21B|10.34B|2020-01-30|Jan 30, 2020|12/2019|9.43|--|9.11B|9.9B 2021-12-04 11:32:48|04411|946340|/equities/benesse-holdings|TOPIX500||JPY|Consumer Discretionary|Diversified Consumer Services|Japan|JP3835620000|19456|Benesse Holdings Stock Price Today 9783 Live Ticker - Investing.com|220.11B|220110000000|2,283.0|303,992|4.97%|1,946-2,814|2,241-2,288|2,221|96411371|0.57|34.24|435.99B|435990000000|66.67|50.00|2.19%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-05|Nov 05, 2021|09/2021|89.35|89.4|111.94B|111.94B|2021-08-06|Aug 06, 2021|06/2021|-31.46|-31.5|105.46B|105.31B|2021-05-11|May 11, 2021|03/2021|-40.5|--|109.95B|108.77B|2021-02-05|Feb 05, 2021|12/2020|49.31|--|108.64B|110.05B|2020-11-06|Nov 06, 2020|09/2020|82.47|82.5|110.85B|110.64B|2020-08-07|Aug 07, 2020|06/2020|-58.86|-58.9|98.1B|104.8B|2020-05-25|May 25, 2020|03/2020|-71.52|-0.56|112.02B|112.02B|2020-02-07|Feb 07, 2020|12/2019|49.85|41.53|111.84B|114.46B 2021-12-04 11:32:51|04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3830800003|138036|Bridgestone Corp. Stock Price Today 5108 Live Ticker - Investing.com|3.38T|3.38E+12|4,803.0|1,610,290|28.15%|3,307-5,467|4,720-4,807|4,701|704234853|0.88|17.48|3.25T|3.25E+12|274.82|170.00|3.54%|Feb 18, 2022|2022-02-18||||||||||29|2021-11-11|Nov 11, 2021|09/2021|100.14|71.94|832.97B|862.87B|2021-08-10|Aug 10, 2021|06/2021|95.25|63.64|811.9B|806.5B|2021-05-17|May 17, 2021|03/2021|404.48|405.1|756.89B|749.1B|2021-02-16|Feb 16, 2021|12/2020|1.18|-25.55|845.58B|845.59B|2020-12-23|Dec 23, 2020|09/2020|-2.94|73.4|793.47B|810.64B|2020-08-07|Aug 07, 2020|06/2020|-58.97|-20.7|603.24B|600.91B|2020-05-11|May 11, 2020|03/2020|27.66|79.34|752.23B|784.7B|2020-02-17|Feb 17, 2020|12/2019|122.82|122.8|890.21B|890.21B 2021-12-04 11:32:54|04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage & Peripherals|Japan|JP3830000000|38741|Brother Industries Ltd Stock Price Today 6448 Live Ticker - Investing.com|520.19B|520190000000|2,001.0|716,818|-3.75%|1,937-2,622|1,937-2,008|1,989|259965386|1.51|14.27|692.27B|692270000000|140.26|60.00|3.00%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-08|Nov 08, 2021|09/2021|69.99|46.3|176.5B|169.83B|2021-08-03|Aug 03, 2021|06/2021|71.62|36.3|174.01B|147.73B|2021-05-07|May 07, 2021|03/2021|16.8|15.3|164.31B|164.33B|2021-02-03|Feb 03, 2021|12/2020|87.86|39.5|177.42B|162.14B|2020-11-09|Nov 09, 2020|09/2020|69.57|32.93|156.88B|136.24B|2020-08-04|Aug 04, 2020|06/2020|25.39|22.8|133.19B|132.56B|2020-05-11|May 11, 2020|03/2020|18.2|18.2|152.38B|165.07B|2020-02-04|Feb 04, 2020|12/2019|55.01|49.32|166.4B|173.61B 2021-12-04 11:32:59|04414|949900|/equities/calbee-inc|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3220580009|4311|Calbee Inc Stock Price Today 2229 Live Ticker - Investing.com|350.07B|350070000000|2,619.0|479,866|-13.42%|2,424-3,275|2,551-2,622|2,579|133665524|0.39|18.78|256.24B|256240000000|139.45|52.00|1.99%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|31.61|30.88|60.54B|61.32B|2021-08-05|Aug 05, 2021|06/2021|37.07|32.28|59.9B|57.29B|2021-05-13|May 13, 2021|03/2021|27.05|26.74|65.54B|65.54B|2021-01-28|Jan 28, 2021|12/2020|43.59|41.52|70.26B|68.75B|2020-11-02|Nov 02, 2020|09/2020|31.22|33.06|66.56B|65.84B|2020-07-30|Jul 30, 2020|06/2020|30.3|28.21|64.39B|63.17B|2020-05-14|May 14, 2020|03/2020|21.26|25.61|63.83B|63.82B|2020-02-05|Feb 05, 2020|12/2019|43.84|40.18|66.86B|68.03B 2021-12-04 11:33:02|04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage & Peripherals|Japan|JP3242800005|181897|Canon Inc Stock Price Today 7751 Live Ticker - Investing.com|2.66T|2.66E+12|2,539.5|4,313,220|29.11%|1,876-2,938|2,467-2,540.5|2,492|1045773291|0.79|9.51|3.5T|3.5E+12|267.16|90.00|3.54%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-26|Oct 26, 2021|09/2021|47.17|47.22|833.32B|896.91B|2021-07-28|Jul 28, 2021|06/2021|58.48|36.36|881.93B|842.45B|2021-04-26|Apr 26, 2021|03/2021|42.51|26.56|842.65B|825.93B|2021-01-28|Jan 28, 2021|12/2020|51.1|41.12|945.74B|916.38B|2020-10-26|Oct 26, 2020|09/2020|15.88|3.9|758.88B|740.32B|2020-07-28|Jul 28, 2020|06/2020|-8.28|7.05|673.32B|736.38B|2020-04-23|Apr 23, 2020|03/2020|20.69|12.75|782.31B|799.86B|2020-01-29|Jan 29, 2020|12/2019|30.7|42.63|953.47B|990.65B 2021-12-04 11:33:05|04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3243600008|16544|Canon Marketing Japan Inc Stock Price Today 8060 Live Ticker - Investing.com|295.66B|295660000000|2,280.0|167,910|5.26%|2,131-2,729|2,248-2,287|2,225|129675447|0.61|10.59|550.33B|550330000000|215.23|60.00|2.63%|Jan 31, 2022|2022-01-31||||||||||27|2021-10-25|Oct 25, 2021|09/2021|40.24|39.4|123.05B|139.33B|2021-07-27|Jul 27, 2021|06/2021|54.49|37|134.79B|132.35B|2021-04-23|Apr 23, 2021|03/2021|61.62|38.5|140.36B|137.25B|2021-01-27|Jan 27, 2021|12/2020|25.2|25.2|152.13B|148.41B|2020-10-23|Oct 23, 2020|09/2020|33.89|18.95|130.34B|132.63B|2020-07-27|Jul 27, 2020|06/2020|45.18|9|121.11B|128.9B|2020-04-22|Apr 22, 2020|03/2020|31.66|36.5|141.48B|142.75B|2020-01-28|Jan 28, 2020|12/2019|44.3|42.95|158.11B|159.99B 2021-12-04 11:33:08|04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3218900003|3152|Capcom Co Ltd Stock Price Today 9697 Live Ticker - Investing.com|595.02B|595020000000|2,787.0|1,222,416|-2.72%|2,717-3,800|2,717-2,814|2,841|213499268|0.58|17.42|123.24B|123240000000|159.95|36.00|1.29%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-28|Oct 28, 2021|09/2021|22.85|33.96|21.57B|25.03B|2021-07-29|Jul 29, 2021|06/2021|81.22|54.43|48.42B|37.9B|2021-05-10|May 10, 2021|03/2021|34.7|34.69|30.44B|30.43B|2021-01-28|Jan 28, 2021|12/2020|21.22|46.85|22.81B|20.06B|2020-10-29|Oct 29, 2020|09/2020|48.51|40.84|18.34B|18.15B|2020-08-03|Aug 03, 2020|06/2020|73.21|49.72|23.72B|22.58B|2020-05-08|May 08, 2020|03/2020|27.01|47.04|28.68B|28.69B|2020-02-04|Feb 04, 2020|12/2019|30.16|43.54|15.64B|19.15B 2021-12-04 11:33:11|04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3209000003|10404|Casio Computer Co. Ltd. Stock Price Today 6952 Live Ticker - Investing.com|372.47B|372470000000|1,535.0|1,988,236|-19.08%|1,452-2,203|1,502-1,535|1,526|242651157|1.38|23.88|249.49B|249490000000|64.28|45.00|2.93%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-10|Nov 10, 2021|09/2021|18.54|25.06|66.54B|69.49B|2021-08-03|Aug 03, 2021|06/2021|17.74|13.26|59.38B|54.37B|2021-05-13|May 13, 2021|03/2021|8|19.94|61B|61B|2021-01-29|Jan 29, 2021|12/2020|19.98|26.6|62.57B|67B|2020-11-10|Nov 10, 2020|09/2020|25.25|17.76|63.86B|59.87B|2020-07-31|Jul 31, 2020|06/2020|-3.72|13.1|40.01B|48.5B|2020-05-22|May 22, 2020|03/2020|24.41|7.7|61.29B|64.86B|2020-01-30|Jan 30, 2020|12/2019|26.64|23.64|73.71B|75.56B 2021-12-04 11:33:15|04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3566800003|30153|Central Japan Railway Co. Stock Price Today 9022 Live Ticker - Investing.com|3.1T|3.1E+12|15,730.0|765,592|10.15%|13,525-18,455|15,315-15,755|15,205|196799181|1.12|-|872.58B|872580000000|-673.13|130.00|0.83%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-27|Oct 27, 2021|09/2021|-81.36|-88.83|206.32B|231.31B|2021-07-30|Jul 30, 2021|06/2021|-144.53|-81.08|180.63B|207.17B|2021-04-27|Apr 27, 2021|03/2021|-458.08|-458|220.43B|220.43B|2021-01-29|Jan 29, 2021|12/2020|10.71|-31.25|265.2B|293.95B|2020-10-28|Oct 28, 2020|09/2020|-208.17|-215.5|209.15B|215.73B|2020-07-31|Jul 31, 2020|06/2020|-369.96|-289.46|128.73B|155.94B|2020-04-27|Apr 27, 2020|03/2020|49.57|90.21|396.64B|396.63B|2020-01-30|Jan 30, 2020|12/2019|665.46|682.86|492.4B|495.25B 2021-12-04 11:33:18|04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||JPY|Financial|Diversified Financial Services|Japan|JP3424950008|7438|Century Tokyo Leasing Corp Stock Price Today 8439 Live Ticker - Investing.com|668.44B|668440000000|5,470.0|155,352|-23.6%|5,320-9,340|5,350-5,480|5,320|122201820|1.67|12.24|1.23T|1.23E+12|446.76|143.00|2.61%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-08|Nov 08, 2021|09/2021|119.81|--|312.66B|--|2021-08-06|Aug 06, 2021|06/2021|151.85|152.2|306.1B|306.1B|2021-05-13|May 13, 2021|03/2021|73.7|--|306.7B|344.3B|2021-02-08|Feb 08, 2021|12/2020|103.45|--|301.27B|--|2020-11-09|Nov 09, 2020|09/2020|102.51|--|285.18B|--|2020-08-05|Aug 05, 2020|06/2020|122.93|--|307.03B|--|2020-05-20|May 20, 2020|03/2020|130.6|--|329.7B|--|2020-02-06|Feb 06, 2020|12/2019|126.32|--|287.19B|-- 2021-12-04 11:33:21|04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3511800009|4236|Chiba Bank Ltd Stock Price Today 8331 Live Ticker - Investing.com|498.6B|498600000000|675.0|2,078,282|13.45%|541-817|662-677|654|738660902|1.41|9.22|119.64B|119640000000|73.19|22.00|3.26%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-08|Nov 08, 2021|09/2021|22.26|19.89|59.9B|44.76B|2021-08-06|Aug 06, 2021|06/2021|20.61|20.6|60.63B|40.76B|2021-05-10|May 10, 2021|03/2021|12.28|11.77|37.6B|40.94B|2021-02-05|Feb 05, 2021|12/2020|18.12|34.92|59.7B|42.16B|2020-11-09|Nov 09, 2020|09/2020|18.96|17.71|55.86B|42.4B|2020-08-07|Aug 07, 2020|06/2020|17.46|16.34|57.99B|38.7B|2020-05-11|May 11, 2020|03/2020|9.34|8.26|40.48B|38.02B|2020-02-07|Feb 07, 2020|12/2019|17.7|17.91|59.53B|38.26B 2021-12-04 11:33:24|04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3526600006|28238|Chubu Electric Power Co. Inc. Stock Price Today 9502 Live Ticker - Investing.com|883.96B|883960000000|1,169.0|2,469,138|-7%|1,130-1,477.5|1,149-1,177|1,171|756165447|0.58|11.75|2.64T|2.64E+12|99.47|50.00|4.28%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|11.76|46.99|635.54B|698.28B|2021-07-30|Jul 30, 2021|06/2021|44.61|26.41|524.93B|646.47B|2021-04-28|Apr 28, 2021|03/2021|-12.74|-22.44|822.84B|822.82B|2021-01-29|Jan 29, 2021|12/2020|55.61|17.41|660.64B|649.64B|2020-10-30|Oct 30, 2020|09/2020|106.86|77.78|769.6B|728.97B|2020-07-31|Jul 31, 2020|06/2020|44.68|50.88|682.34B|685.76B|2020-05-18|May 18, 2020|03/2020|14.07|22.36|785.2B|785.21B|2020-01-31|Jan 31, 2020|12/2019|21.9|4.98|708.39B|693.76B 2021-12-04 11:33:27|04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3519400000|7555|Chugai Pharmaceutical Co. Ltd. Stock Price Today 4519 Live Ticker - Investing.com|6.04T|6.04E+12|3,676.0|2,622,944|-26.05%|3,610-6,435|3,630-3,697|3,665|1644260105|1.1|23.58|887.92B|887920000000|155.88|60.00|1.63%|Feb 03, 2022|2022-02-03||||||||||22|2021-10-22|Oct 22, 2021|09/2021|52.31|45.75|287.26B|234.24B|2021-07-26|Jul 26, 2021|06/2021|43.02|39.67|221.41B|228.96B|2021-04-22|Apr 22, 2021|03/2021|28.84|36.03|168.82B|198.78B|2021-02-04|Feb 04, 2021|12/2020|31.82|31.82|210.41B|211.29B|2020-10-22|Oct 22, 2020|09/2020|36.58|32.88|208.4B|197.2B|2020-07-27|Jul 27, 2020|06/2020|31.47|31.78|188.7B|181.84B|2020-04-23|Apr 23, 2020|03/2020|32.04|85.24|179.42B|171.82B|2020-01-30|Jan 30, 2020|12/2019|24.45|66.71|177.32B|177.57B 2021-12-04 11:33:32|04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3522200009|13050|Chugoku Electric Power Co Inc Stock Price Today 9504 Live Ticker - Investing.com|326.4B|326400000000|906.0|1,682,308|-30.31%|854-1,440|900-912|914|360263212|0.16|-|1.15T|1.15E+12|-40.38|25.00|2.76%|Feb 01, 2022|2022-02-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|21.88|18.1|265.38B|277.7B|2021-07-30|Jul 30, 2021|06/2021|-3.78|4|220.1B|220B|2021-04-28|Apr 28, 2021|03/2021|-37.3|-37.3|368.97B|314.43B|2021-01-29|Jan 29, 2021|12/2020|0.37|-8.6|294.51B|291.1B|2020-10-30|Oct 30, 2020|09/2020|63.18|50.25|336.09B|327.35B|2020-07-31|Jul 31, 2020|06/2020|32.04|25.56|307.92B|300.93B|2020-04-28|Apr 28, 2020|03/2020|-4.16|5.28|348.04B|348.03B|2020-01-30|Jan 30, 2020|12/2019|5.91|0.6|316.98B|320.66B 2021-12-04 11:33:35|04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||JPY|Consumer Staples|Beverages|Japan|JP3293200006|16274|Coca-Cola West Co Ltd Stock Price Today 2579 Live Ticker - Investing.com|235.3B|235300000000|1,312.0|699,649|-22.46%|1,236-2,131|1,238-1,314|1,253|179344993|0.92|-|1.38T|1.38E+12|-82.3|50.00|3.81%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-11|Nov 11, 2021|09/2021|-6.58|16.74|220.22B|233.05B|2021-08-11|Aug 11, 2021|06/2021|-9.32|32.59|200.91B|203.03B|2021-05-13|May 13, 2021|03/2021|7.34|22.59|168.4B|176.23B|2021-02-11|Feb 11, 2021|12/2020|-13.02|-13.02|175.2B|184.29B|2020-11-12|Nov 12, 2020|09/2020|10.07|-6.36|230.1B|236.81B|2020-08-12|Aug 12, 2020|06/2020|-4.24|-17.28|187.96B|195.16B|2020-05-13|May 13, 2020|03/2020|-31.73|-23.66|198.72B|196.27B|2020-02-13|Feb 13, 2020|12/2019|-12.8|68.49|220.02B|220.02B 2021-12-04 11:33:38|04426|952591|/equities/colowide-co-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3305970000|5625|Colowide Co Ltd Stock Price Today 7616 Live Ticker - Investing.com|136.57B|136570000000|1,576.0|859,639|-3.55%|1,480-2,192|1,551-1,591|1,529|86653373|1.01|-|173.73B|173730000000|-47.41|5.00|0.32%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-10|Nov 10, 2021|09/2021|2.5|--|39.07B|--|2021-08-06|Aug 06, 2021|06/2021|2.68|--|39.33B|--|2021-05-13|May 13, 2021|03/2021|-45.66|--|43.05B|--|2021-02-10|Feb 10, 2021|12/2020|-6.86|--|52.28B|--|2020-11-10|Nov 10, 2020|09/2020|-25.51|--|42.37B|--|2020-08-13|Aug 13, 2020|06/2020|-58.52|--|30.48B|--|2020-05-22|May 22, 2020|03/2020|-103.87|--|55.61B|--|2020-02-07|Feb 07, 2020|12/2019|16.44|--|59.66B|-- 2021-12-04 11:33:41|04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3305530002|17066|Comsys Holdings Corp. Stock Price Today 1721 Live Ticker - Investing.com|312.3B|312300000000|2,521.0|587,974|-20.35%|2,454-3,590|2,491-2,530|2,498|123880399|0.9|9.65|582.74B|582740000000|261.12|95.00|3.77%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-10|Nov 10, 2021|09/2021|51.79|--|133.56B|131.47B|2021-08-06|Aug 06, 2021|06/2021|47.4|47.4|120.19B|115.52B|2021-05-14|May 14, 2021|03/2021|100|100|192.44B|192.44B|2021-02-05|Feb 05, 2021|12/2020|62.18|--|136.56B|137.93B|2020-11-06|Nov 06, 2020|09/2020|47.64|47.8|129.56B|128.65B|2020-08-07|Aug 07, 2020|06/2020|22.8|22.8|104.7B|106.87B|2020-05-13|May 13, 2020|03/2020|90.4|--|186.11B|176.54B|2020-02-07|Feb 07, 2020|12/2019|43.81|--|131.75B|130.31B 2021-12-04 11:33:44|04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3305990008|5995|Concordia Financial Group Ltd Stock Price Today 7186 Live Ticker - Investing.com|514.01B|514010000000|426.0|3,854,607|12.4%|348-503|414-428|411|1206588766|1.45|13.72|145.81B|145810000000|31.05|18.00|4.23%|Feb 04, 2022|2022-02-04||||||||||23|2021-11-11|Nov 11, 2021|09/2021|12.57|7.76|71.04B|54.37B|2021-08-04|Aug 04, 2021|06/2021|17.17|9.85|74.76B|50.69B|2021-05-12|May 12, 2021|03/2021|9.94|3.6|82.69B|52.9B|2021-02-03|Feb 03, 2021|12/2020|9.94|10.5|69.06B|53.69B|2020-11-11|Nov 11, 2020|09/2020|10.2|8.77|72.76B|54.42B|2020-08-05|Aug 05, 2020|06/2020|9.47|9.01|67.23B|52.59B|2020-05-14|May 14, 2020|03/2020|4.48|4.89|52.58B|51.71B|2020-02-05|Feb 05, 2020|12/2019|9.15|9.46|116.09B|53.05B 2021-12-04 11:33:47|04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||JPY|Energy|Oil, Gas & Consumable Fuels|Japan|JP3298000005|7086|Cosmo Energy Holdings Co Ltd Stock Price Today 5021 Live Ticker - Investing.com|188.46B|188460000000|2,250.0|473,233|23.9%|1,708-2,900|2,205-2,256|2,226|83762132|1.51|1.67|2.36T|2.36E+12|1,348.53|100.00|4.44%|Feb 10, 2022|2022-02-10||||||||||22|2021-11-09|Nov 09, 2021|09/2021|287.56|209.2|566.03B|559.27B|2021-08-05|Aug 05, 2021|06/2021|333.55|177.8|529.63B|463.93B|2021-05-13|May 13, 2021|03/2021|492|492|662.6B|662.6B|2021-02-10|Feb 10, 2021|12/2020|207.74|235.3|601.28B|588.67B|2020-11-12|Nov 12, 2020|09/2020|299.39|450|529.29B|555.55B|2020-08-14|Aug 14, 2020|06/2020|-310.26|-19.9|440.07B|500.5B|2020-05-21|May 21, 2020|03/2020|-571.07|-607.2|699.9B|699.9B|2020-02-13|Feb 13, 2020|12/2019|58.79|54.1|716.6B|700B 2021-12-04 11:33:50|04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3298400007|0|Cosmos Pharmaceutical Corp Stock Price Today 3349 Live Ticker - Investing.com|684.67B|684670000000|17,290.0|169,343|0.35%|14,710-20,700|16,900-17,400|17,330|39599060|0.41|26.43|726.67B|726670000000|654.28|80.00|0.46%|Apr 11, 2022|2022-04-11||||||||||26|2021-10-11|Oct 11, 2021|08/2021|157.68|165.96|189.41B|191.05B|2021-07-12|Jul 12, 2021|05/2021|140.79|120.49|184.73B|185.92B|2021-04-12|Apr 12, 2021|02/2021|214.88|141.65|177.52B|178.99B|2021-01-12|Jan 12, 2021|11/2020|140.97|128.24|175.01B|175.5B|2020-10-12|Oct 12, 2020|08/2020|189.15|150.26|189.16B|187.78B|2020-07-10|Jul 10, 2020|05/2020|181.72|272.58|191.53B|191.53B|2020-04-13|Apr 13, 2020|02/2020|138.09|242.56|167.61B|165.03B|2020-01-10|Jan 10, 2020|11/2019|93.98|211.18|160.77B|159.75B 2021-12-04 11:33:53|04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||JPY|Financial|Consumer Finance|Japan|JP3271400008|5623|Credit Saison Co. Ltd. Stock Price Today 8253 Live Ticker - Investing.com|181.93B|181930000000|1,164.0|974,636|-6.43%|1,097-1,531|1,116-1,164|1,107|156296013|1.6|4.88|351.13B|351130000000|238.5|45.00|3.87%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-09|Nov 09, 2021|09/2021|66.01|59.46|75.06B|73.32B|2021-08-06|Aug 06, 2021|06/2021|71.92|66.11|74.16B|77.45B|2021-05-14|May 14, 2021|03/2021|17.51|17.5|69.4B|71.63B|2021-02-09|Feb 09, 2021|12/2020|83.19|15.22|72.87B|73.61B|2020-11-10|Nov 10, 2020|09/2020|58.51|20.23|71.57B|69.84B|2020-08-07|Aug 07, 2020|06/2020|72.02|34.11|68.79B|65.74B|2020-05-15|May 15, 2020|03/2020|-84.15|6.9|73.68B|75.32B|2020-02-07|Feb 07, 2020|12/2019|97.21|50.78|78.47B|80.18B 2021-12-04 11:33:56|04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Communication Services|Media|Japan|JP3311400000|5344|CyberAgent Inc Stock Price Today 4751 Live Ticker - Investing.com|999.79B|999790000000|1,978.0|3,859,733|12.07%|1,507.5-2,441|1,960-1,992|1,989|505454996|0.42|30.56|666.46B|666460000000|64.73|11.00|0.56%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-27|Oct 27, 2021|09/2021|16.8|21.13|179.73B|179.71B|2021-07-28|Jul 28, 2021|06/2021|38.33|33.37|192.24B|175.94B|2021-04-28|Apr 28, 2021|03/2021|21.33|8.57|163.48B|142.52B|2021-01-27|Jan 27, 2021|12/2020|5.81|14.85|131.01B|124.58B|2020-10-28|Oct 28, 2020|09/2020|5.79|34.3|120.86B|120.87B|2020-07-22|Jul 22, 2020|06/2020|8.87|20.43|112.86B|111.81B|2020-04-22|Apr 22, 2020|03/2020|26.21|28.77|129.17B|121.94B|2020-01-29|Jan 29, 2020|12/2019|11.55|4.81|115.68B|113.92B 2021-12-04 11:33:59|04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Commercial Services & Supplies|Japan|JP3493800001|37062|Dai Nippon Printing Co. Ltd. Stock Price Today 7912 Live Ticker - Investing.com|727.83B|727830000000|2,705.0|814,505|38.86%|1,791-2,954|2,653-2,710|2,648|269067380|0.96|15.82|1.35T|1.35E+12|171|64.00|2.37%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-12|Nov 12, 2021|09/2021|69.05|--|325.25B|325.2B|2021-08-05|Aug 05, 2021|06/2021|53.21|--|331.92B|337.07B|2021-05-13|May 13, 2021|03/2021|3.49|--|347.8B|340.84B|2021-02-09|Feb 09, 2021|12/2020|45.13|--|343.05B|338.2B|2020-11-10|Nov 10, 2020|09/2020|14.36|--|321.09B|325.7B|2020-08-05|Aug 05, 2020|06/2020|26.35|--|323.55B|334.5B|2020-05-27|May 27, 2020|03/2020|-61.74|--|354.7B|354.7B|2020-02-12|Feb 12, 2020|12/2019|40.85|--|353.01B|357.9B 2021-12-04 11:34:03|04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3476480003|64823|Dai-ichi Life Holdings Inc Stock Price Today 8750 Live Ticker - Investing.com|2.48T|2.48E+12|2,347.5|3,831,039|40.32%|1,506-2,564.5|2,261.5-2,362.5|2,269.5|1056010975|1.39|5.66|7.96T|7.96E+12|414.87|80.00|3.41%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-12|Nov 12, 2021|09/2021|38.04|60.98|1,820.25B|1,740.3B|2021-08-11|Aug 11, 2021|06/2021|125.41|77.28|1,945.54B|1,757.2B|2021-05-14|May 14, 2021|03/2021|178|89.16|2,742.8B|2,742.8B|2021-02-12|Feb 12, 2021|12/2020|73.45|81.06|1,721.88B|1,708.46B|2020-11-13|Nov 13, 2020|09/2020|37.95|48.49|1,571.8B|1,548.93B|2020-08-12|Aug 12, 2020|06/2020|36.17|33.99|1,791.36B|1,586.2B|2020-05-15|May 15, 2020|03/2020|-83.4|-83.68|1,747.49B|1,661.72B|2020-02-14|Feb 14, 2020|12/2019|31.48|53.91|1,710.42B|1,564.8B 2021-12-04 11:34:06|04435|946137|/equities/daicel-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3485800001|11142|Daicel Corp Stock Price Today 4202 Live Ticker - Investing.com|242.88B|242880000000|808.0|922,275|10.23%|702-958|783-808|781|300595653|1.21|6.33|443.04B|443040000000|127.71|32.00|3.96%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-05|Nov 05, 2021|09/2021|32.39|24.4|113.46B|109.61B|2021-08-03|Aug 03, 2021|06/2021|40.76|20.39|111.36B|107.37B|2021-05-12|May 12, 2021|03/2021|27.28|11.96|112.2B|112.2B|2021-02-03|Feb 03, 2021|12/2020|26.32|8.49|106.01B|96.53B|2020-11-06|Nov 06, 2020|09/2020|8.7|8.04|92.43B|90.76B|2020-07-31|Jul 31, 2020|06/2020|2.08|7.24|82.91B|89.85B|2020-05-27|May 27, 2020|03/2020|1.07|2.84|100.04B|100.02B|2020-02-05|Feb 05, 2020|12/2019|-21.6|20.96|102.11B|111.77B 2021-12-04 11:34:09|04436|946177|/equities/daido-steel-co-ltd|TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3491000000|13109|Daido Steel Co Ltd Stock Price Today 5471 Live Ticker - Investing.com|177.33B|177330000000|4,160.0|132,533|-9.27%|3,925-6,330|4,055-4,160|4,035|42627183|1.57|9.01|488.46B|488460000000|461.54|160.00|3.85%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|122.27|89.17|123.99B|126.27B|2021-07-28|Jul 28, 2021|06/2021|178.95|129.02|131.24B|126.63B|2021-04-30|Apr 30, 2021|03/2021|67.9|61.63|125.6B|125.6B|2021-01-29|Jan 29, 2021|12/2020|92.47|19.47|107.64B|105.8B|2020-10-30|Oct 30, 2020|09/2020|-17.94|-52.78|90.7B|81.9B|2020-07-28|Jul 28, 2020|06/2020|-36.45|59.23|88.79B|94.98B|2020-05-15|May 15, 2020|03/2020|-121.12|92.81|116.9B|116.88B|2020-01-31|Jan 31, 2020|12/2019|114.82|114.94|121.08B|123.94B 2021-12-04 11:34:13|04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3497400006|11697|Daifuku Co Ltd Stock Price Today 6383 Live Ticker - Investing.com|1.2T|1.2E+12|9,560.0|423,203|-21.45%|9,070-13,500|9,400-9,600|9,540|126015224|1.08|29.19|487.32B|487320000000|327.49|85.00|0.89%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-05|Nov 05, 2021|09/2021|49.14|61.07|123.2B|121.39B|2021-08-05|Aug 05, 2021|06/2021|61.32|58.88|120.22B|120.57B|2021-05-11|May 11, 2021|03/2021|81.8|80.44|127.13B|127.12B|2021-02-05|Feb 05, 2021|12/2020|58.35|60.9|116.76B|115.53B|2020-11-05|Nov 05, 2020|09/2020|58.25|49.83|116.04B|106.69B|2020-08-06|Aug 06, 2020|06/2020|58.73|40.58|113.97B|96.93B|2020-05-12|May 12, 2020|03/2020|49.78|58.3|124.89B|124.9B|2020-02-07|Feb 07, 2020|12/2019|68.58|62.87|110.07B|113.43B 2021-12-04 11:34:16|04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3475350009|16033|Daiichi Sankyo Co. Ltd. Stock Price Today 4568 Live Ticker - Investing.com|5.46T|5.46E+12|2,846.5|4,422,046|-18.93%|1,981-3,757|2,792-2,868|2,839|1916725188|1.32|63.18|1.01T|1.01E+12|45.05|27.00|0.95%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|14.21|10.76|265.9B|251.98B|2021-07-30|Jul 30, 2021|06/2021|18.38|11.77|264.07B|243.18B|2021-04-27|Apr 27, 2021|03/2021|0.19|-11.94|223.73B|226.17B|2021-01-29|Jan 29, 2021|12/2020|12.42|11.25|258.62B|259.53B|2020-10-30|Oct 30, 2020|09/2020|10.19|8.44|243.22B|236.38B|2020-07-31|Jul 31, 2020|06/2020|16.38|41.1|236.95B|237.55B|2020-04-27|Apr 27, 2020|03/2020|-11.49|-8.04|224.76B|224.77B|2020-01-31|Jan 31, 2020|12/2019|35.94|48.31|277.46B|265.1B 2021-12-04 11:34:19|04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||JPY|Communication Services|Entertainment|Germany|JP3475200006|3437|Daiichikosho Co Ltd Tokyo Stock Price Today 7458 Live Ticker - Investing.com|218.84B|218840000000|3,625.0|122,449|-1.23%|3,385-4,595|3,445-3,635|3,410|54592994|1.17|-|-|-|-298.59|113.00|3.12%|Feb 11, 2022|2022-02-11||||||||||23|2021-11-08|Nov 08, 2021|09/2021|-20.25|-60.71|19.13B|18.41B|2021-08-10|Aug 10, 2021|06/2021|-5.95|-38.97|20.4B|21.97B|2021-05-13|May 13, 2021|03/2021|-231.84|-318.89|22.08B|19.97B|2021-02-08|Feb 08, 2021|12/2020|10.06|27.98|28.45B|30.02B|2020-11-09|Nov 09, 2020|09/2020|21.79|-9.42|26.13B|25.88B|2020-08-07|Aug 07, 2020|06/2020|-91.17|-75.89|16.65B|18.61B|2020-05-13|May 13, 2020|03/2020|17.55|23.02|34.47B|33.74B|2020-02-07|Feb 07, 2020|12/2019|86.97|75.94|40.81B|40.62B 2021-12-04 11:34:23|04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Building Products|Japan|JP3481800005|84870|Daikin Industries Ltd. Stock Price Today 6367 Live Ticker - Investing.com|7.41T|7.41E+12|25,310.0|872,198|7.41%|19,905-29,595|24,820-25,310|24,430|292677473|1.04|35.16|2.82T|2.82E+12|719.76|180.00|0.71%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-04|Nov 04, 2021|09/2021|206.62|227.47|759.89B|748.31B|2021-08-03|Aug 03, 2021|06/2021|268.68|185.8|798.98B|694.84B|2021-05-11|May 11, 2021|03/2021|94|145.61|651.66B|651.66B|2021-02-09|Feb 09, 2021|12/2020|150.81|117.44|612.48B|598.4B|2020-11-05|Nov 05, 2020|09/2020|176.01|149.14|647.57B|629.45B|2020-08-04|Aug 04, 2020|06/2020|113.15|96.89|581.68B|531.88B|2020-05-12|May 12, 2020|03/2020|94.74|130.93|598.93B|598.92B|2020-02-12|Feb 12, 2020|12/2019|100.86|144.87|597.17B|606.62B 2021-12-04 11:34:26|04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3494600004|5969|Dainippon Screen Mfg. Co. Ltd. Stock Price Today 7735 Live Ticker - Investing.com|531.46B|531460000000|11,410.0|653,577|59.58%|6,900-12,270|10,990-11,410|11,350|46578326|1.27|19.07|364.81B|364810000000|598.47|231.00|2.02%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-27|Oct 27, 2021|09/2021|247.45|183.81|104.35B|104.3B|2021-07-28|Jul 28, 2021|06/2021|130.59|138.18|82.86B|89.44B|2021-05-11|May 11, 2021|03/2021|154.69|149.06|103.85B|100.09B|2021-01-28|Jan 28, 2021|12/2020|98.45|79.57|73.75B|79.64B|2020-10-28|Oct 28, 2020|09/2020|29.44|44.18|75.84B|75.88B|2020-07-29|Jul 29, 2020|06/2020|42.82|38.53|66.88B|69.13B|2020-05-12|May 12, 2020|03/2020|6.04|69.3|97.2B|96.18B|2020-01-29|Jan 29, 2020|12/2019|50.28|96.05|77.86B|81.99B 2021-12-04 11:34:29|04442|952021|/equities/daio-paper-corp|TOPIX500||JPY|Materials|Paper & Forest Products|Japan|JP3440400004|12658|Daio Paper Corp Stock Price Today 3880 Live Ticker - Investing.com|309.78B|309780000000|1,864.0|166,008|4.78%|1,653-2,247|1,810-1,868|1,824|166191526|0.7|13.31|598.22B|598220000000|140.08|20.00|1.07%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-12|Nov 12, 2021|09/2021|28.55|--|151.92B|134.4B|2021-08-06|Aug 06, 2021|06/2021|40.47|--|144.95B|144.24B|2021-05-14|May 14, 2021|03/2021|32.62|106.7|150.45B|154.02B|2021-02-10|Feb 10, 2021|12/2020|45.23|--|150.89B|148.66B|2020-11-11|Nov 11, 2020|09/2020|21.53|--|140.88B|137.58B|2020-08-07|Aug 07, 2020|06/2020|39.46|--|120.71B|124.43B|2020-05-15|May 15, 2020|03/2020|25.84|--|142.83B|138.19B|2020-02-13|Feb 13, 2020|12/2019|30.02|--|134.99B|140.5B 2021-12-04 11:34:32|04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management & Development|Japan|JP3486800000|17865|Daito Trust Construction Stock Price Today 1878 Live Ticker - Investing.com|880.14B|880140000000|12,920.0|251,521|33.33%|9,200-14,370|12,500-12,980|12,310|68122522|0.73|12.80|1.54T|1.54E+12|1,009.12|472.00|3.65%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-28|Oct 28, 2021|09/2021|371.57|260.88|407.9B|395.52B|2021-07-29|Jul 29, 2021|06/2021|268.07|233.45|373.6B|367.9B|2021-04-30|Apr 30, 2021|03/2021|-18.2|-33.8|379.68B|382.25B|2021-01-28|Jan 28, 2021|12/2020|276.56|126.38|374.29B|370.85B|2020-10-29|Oct 29, 2020|09/2020|296.13|180.15|379.66B|375.61B|2020-07-30|Jul 30, 2020|06/2020|242.09|206.7|355.29B|348.15B|2020-05-08|May 08, 2020|03/2020|261|261|440.35B|440.35B|2020-01-30|Jan 30, 2020|12/2019|294.82|259.12|375.86B|399.48B 2021-12-04 11:34:36|04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management & Development|Japan|JP3505000004|48807|Daiwa House Industry Co. Ltd. Stock Price Today 1925 Live Ticker - Investing.com|2.19T|2.19E+12|3,348.0|1,544,005|3.11%|2,911-3,900|3,292-3,357|3,299|655474919|0.8|10.37|4.2T|4.2E+12|322.76|126.00|3.76%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-09|Nov 09, 2021|09/2021|105.33|100.25|1,121.52B|1,138.23B|2021-08-10|Aug 10, 2021|06/2021|58.94|79.07|920.66B|974B|2021-05-14|May 14, 2021|03/2021|60.87|28.79|1,122.59B|1,066.12B|2021-02-09|Feb 09, 2021|12/2020|97.58|37.98|1,037.73B|944.03B|2020-11-11|Nov 11, 2020|09/2020|88.9|64.72|1,073.47B|951.62B|2020-08-07|Aug 07, 2020|06/2020|49.81|48.18|892.98B|876.23B|2020-05-14|May 14, 2020|03/2020|57.09|81.63|1,216.85B|1,216.85B|2020-02-13|Feb 13, 2020|12/2019|72.74|84.85|983.97B|938.04B 2021-12-04 11:34:40|04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Capital Markets|Japan|JP3502200003|15096|Daiwa Securities Group Inc. Stock Price Today 8601 Live Ticker - Investing.com|959.57B|959570000000|642.8|5,604,718|38.12%|455.4-703|627.7-643.1|623.2|1492799408|0.97|7.82|623.53B|623530000000|82.18|33.00|5.13%|Feb 01, 2022|2022-02-01||||||||||32|2021-10-27|Oct 27, 2021|09/2021|17.54|14|154.7B|125.85B|2021-07-29|Jul 29, 2021|06/2021|15.45|12.5|149.84B|123.59B|2021-04-28|Apr 28, 2021|03/2021|33.2|14.6|145.98B|145.98B|2021-01-28|Jan 28, 2021|12/2020|16.41|11.24|151.64B|117.89B|2020-10-29|Oct 29, 2020|09/2020|10.01|10.3|128.57B|109.06B|2020-07-31|Jul 31, 2020|06/2020|11.55|8.64|128.61B|132.69B|2020-05-08|May 08, 2020|03/2020|7.38|7.4|160.6B|143.94B|2020-01-31|Jan 31, 2020|12/2019|10.32|11.83|170.67B|145.19B 2021-12-04 11:34:43|04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3505400006|5683|Daiwabo Holdings Co Ltd Stock Price Today 3107 Live Ticker - Investing.com|174.42B|174420000000|1,834.0|317,575|36.05%|1,320-2,330|1,780-1,835|1,783|95103370|0.89|7.36|969.7B|969700000000|249.29|60.00|3.27%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|40.91|--|183.81B|213.14B|2021-08-05|Aug 05, 2021|06/2021|32.45|--|166.86B|175B|2021-05-13|May 13, 2021|03/2021|97.21|--|333.7B|290.17B|2021-02-05|Feb 05, 2021|12/2020|78.69|--|285.33B|250B|2020-12-11|Dec 11, 2020|09/2020|234.75|--|237.19B|212.69B|2020-08-06|Aug 06, 2020|06/2020|223.1|--|187.32B|200B|2020-05-13|May 13, 2020|03/2020|308.80|--|233.45B|249.39B|2020-02-07|Feb 07, 2020|12/2019|240.86|--|238.59B|260B 2021-12-04 11:34:46|04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||JPY|Communication Services|Entertainment|Japan|JP3548610009|2100|DeNA Co Ltd Stock Price Today 2432 Live Ticker - Investing.com|202.09B|202090000000|1,705.0|651,207|-11.34%|1,656-2,383|1,667-1,710|1,666|118529469|1.17|7.06|136.26B|136260000000|241.6|32.00|1.88%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-09|Nov 09, 2021|09/2021|70.01|50.11|34.03B|36.82B|2021-08-06|Aug 06, 2021|06/2021|119.81|31.09|34.05B|34.32B|2021-05-07|May 07, 2021|03/2021|30.05|30.2|34.05B|34.03B|2021-02-09|Feb 09, 2021|12/2020|22.6|-38.12|34.13B|30.72B|2020-11-10|Nov 10, 2020|09/2020|74.89|8.13|38.76B|30.87B|2020-08-05|Aug 05, 2020|06/2020|79.86|11.97|30.04B|26.88B|2020-05-14|May 14, 2020|03/2020|3.19|-14.12|30.23B|30.22B|2020-02-05|Feb 05, 2020|12/2019|-384.94|13.22|25.91B|28.41B 2021-12-04 11:34:50|04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3549600009|6351|Denka Co Ltd Stock Price Today 4061 Live Ticker - Investing.com|300.52B|300520000000|3,485.0|339,584|4.65%|3,325-4,660|3,390-3,495|3,390|86232069|1.28|9.75|385.23B|385230000000|357.46|145.00|4.16%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|137.88|131.04|104.42B|102.52B|2021-08-06|Aug 06, 2021|06/2021|71.41|66.63|86.73B|87.18B|2021-05-12|May 12, 2021|03/2021|45.18|45.2|92.41B|92.41B|2021-02-08|Feb 08, 2021|12/2020|103|113.62|101.68B|100.13B|2020-11-09|Nov 09, 2020|09/2020|67.48|63.77|84.07B|85.48B|2020-08-07|Aug 07, 2020|06/2020|48.58|44.06|76.23B|78.87B|2020-05-13|May 13, 2020|03/2020|69.61|78.5|92.15B|92.1B|2020-02-07|Feb 07, 2020|12/2019|67.79|75.6|96.7B|106.55B 2021-12-04 11:34:53|04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Auto Components|Japan|JP3551500006|168391|Denso Corp. Stock Price Today 6902 Live Ticker - Investing.com|6.66T|6.66E+12|8,673.0|1,568,879|63.03%|5,687-9,053|8,480-8,691|8,351|768361151|1.25|21.76|5.44T|5.44E+12|398.66|160.00|1.84%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|30.35|60.79|1,226.07B|1,203.78B|2021-07-30|Jul 30, 2021|06/2021|115.25|75.59|1,356.87B|1,284.07B|2021-04-28|Apr 28, 2021|03/2021|105.8|106.41|1,428.13B|1,428.12B|2021-02-02|Feb 02, 2021|12/2020|147.38|91.72|1,433.87B|1,361.94B|2020-10-29|Oct 29, 2020|09/2020|24.45|41.46|1,309.62B|1,186.57B|2020-07-31|Jul 31, 2020|06/2020|-116.24|-62.38|765.1B|824.22B|2020-04-30|Apr 30, 2020|03/2020|-87.78|53.78|1,258.43B|1,258.42B|2020-01-31|Jan 31, 2020|12/2019|41.17|99.53|1,276.62B|1,332.99B 2021-12-04 11:34:56|04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Communication Services|Media|Japan|JP3551520004|64533|Dentsu Inc. Stock Price Today 4324 Live Ticker - Investing.com|1.03T|1.03E+12|3,750.0|902,215|5.78%|2,876-4,465|3,645-3,765|3,550|274342863|1.39|-|1.04T|1.04E+12|-239.96|113.50|3.03%|Feb 15, 2022|2022-02-15||||||||||31|2021-11-12|Nov 12, 2021|09/2021|234.91|245.62|281.85B|252.63B|2021-08-11|Aug 11, 2021|06/2021|110.97|83.89|243.85B|228.23B|2021-05-14|May 14, 2021|03/2021|17.37|17.4|248.85B|236.5B|2021-02-15|Feb 15, 2021|12/2020|-608.1|84.41|262.9B|264.11B|2020-11-11|Nov 11, 2020|09/2020|-20.03|49.17|217.28B|215.79B|2020-08-13|Aug 13, 2020|06/2020|1.04|26.56|206.35B|213B|2020-05-27|May 27, 2020|03/2020|55.89|38.35|252.74B|256.8B|2020-02-13|Feb 13, 2020|12/2019|-304.8|-304.8|301.27B|301.28B 2021-12-04 11:34:59|04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3493400000|20242|DIC Corp Stock Price Today 4631 Live Ticker - Investing.com|274.6B|274600000000|2,901.0|217,570|10.05%|2,492-3,380|2,833-2,902|2,847|94656604|1.09|18.80|802.76B|802760000000|154.3|100.00|3.45%|Feb 18, 2022|2022-02-18||||||||||23|2021-11-12|Nov 12, 2021|09/2021|-7.85|--|224.05B|224.7B|2021-08-10|Aug 10, 2021|06/2021|61.6|--|201.53B|184.87B|2021-05-14|May 14, 2021|03/2021|107.73|--|190.26B|182.3B|2021-02-19|Feb 19, 2021|12/2020|-7.18|--|181.3B|181.3B|2020-11-12|Nov 12, 2020|09/2020|37.81|--|170.56B|177.78B|2020-08-11|Aug 11, 2020|06/2020|60.53|--|162.09B|162.97B|2020-05-15|May 15, 2020|03/2020|48.65|--|181.66B|186.75B|2020-02-14|Feb 14, 2020|12/2019|54.66|--|225.37B|211.39B 2021-12-04 11:35:02|04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3548600000|4091|Disco Corp Stock Price Today 6146 Live Ticker - Investing.com|1.18T|1.18E+12|32,600.0|214,744|-1.66%|28,060-38,950|31,850-32,650|32,500|36090111|1.21|23.10|215.72B|215720000000|1,411.32|1,050.00|3.22%|Jan 25, 2022|2022-01-25||||||||||27|2021-10-21|Oct 21, 2021|09/2021|499.25|433.18|67.79B|63.76B|2021-07-20|Jul 20, 2021|06/2021|293.47|323.34|48.29B|52.75B|2021-04-22|Apr 22, 2021|03/2021|373.71|377.41|55.25B|55.25B|2021-01-26|Jan 26, 2021|12/2020|250.59|235.21|44.39B|41.91B|2020-10-22|Oct 22, 2020|09/2020|281.27|261.13|47.56B|39.57B|2020-07-21|Jul 21, 2020|06/2020|179.9|200.78|35.65B|30.67B|2020-04-23|Apr 23, 2020|03/2020|230.93|160.14|38.79B|38.79B|2020-01-23|Jan 23, 2020|12/2019|176.25|144.8|34.44B|31.9B 2021-12-04 11:35:05|04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||JPY|Capital Goods|Misc. Capital Goods|Japan|JP3924800000|12160|Dmg Mori Seiki Co Ltd Stock Price Today 6141 Live Ticker - Investing.com|237.15B|237150000000|1,899.0|798,995|19.43%|1,521-2,299|1,870-1,907|1,877|124882243|2.23|24.85|374.9B|374900000000|76.42|30.00|1.58%|Feb 11, 2022|2022-02-11||||||||||25|2021-11-05|Nov 05, 2021|09/2021|26.06|--|96.03B|98.06B|2021-08-05|Aug 05, 2021|06/2021|30.19|--|97.12B|85.42B|2021-05-12|May 12, 2021|03/2021|10.38|--|81.12B|75.67B|2021-02-12|Feb 12, 2021|12/2020|9.89|--|93.91B|93.91B|2020-11-06|Nov 06, 2020|09/2020|15.32|--|80.02B|83.28B|2020-08-27|Aug 27, 2020|06/2020|-20.74|--|67.09B|70.3B|2020-05-28|May 28, 2020|03/2020|-1.13|--|87.26B|87.3B|2020-02-14|Feb 14, 2020|12/2019|19.96|52|136.4B|136.42B 2021-12-04 11:35:08|04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3638600001|7258|DOWA Holdings Co. Ltd. Stock Price Today 5714 Live Ticker - Investing.com|254.37B|254370000000|4,275.0|326,357|18.42%|3,570-5,140|4,140-4,275|4,205|59502380|1.45|4.81|758.79B|758790000000|888.53|95.00|2.22%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-12|Nov 12, 2021|09/2021|212.62|212.6|215.34B|195.97B|2021-08-06|Aug 06, 2021|06/2021|335.22|335.2|207.92B|196.27B|2021-05-14|May 14, 2021|03/2021|225.3|225.3|184.4B|184.41B|2021-02-09|Feb 09, 2021|12/2020|115.86|--|151.11B|144.8B|2020-11-10|Nov 10, 2020|09/2020|24.11|--|137.07B|113.33B|2020-08-07|Aug 07, 2020|06/2020|3.2|3.2|115.41B|111.94B|2020-05-26|May 26, 2020|03/2020|66|72.6|132.4B|132.39B|2020-02-12|Feb 12, 2020|12/2019|93.99|--|121.97B|122.53B 2021-12-04 11:35:11|04455|952120|/equities/duskin-co-ltd|TOPIX500||JPY|Industrials|Commercial Services & Supplies|Japan|JP3505900005|3819|Duskin Co Ltd Stock Price Today 4665 Live Ticker - Investing.com|133.35B|133350000000|2,701.0|108,243|-3.16%|2,503-2,987|2,640-2,703|2,641|49370477|0.59|20.27|159.92B|159920000000|133.26|73.00|2.70%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-05|Nov 05, 2021|09/2021|58.59|--|40.75B|39.14B|2021-08-04|Aug 04, 2021|06/2021|45.87|--|39.46B|38.3B|2021-05-14|May 14, 2021|03/2021|-21.16|-8.1|38.04B|36.37B|2021-02-08|Feb 08, 2021|12/2020|50.11|22.3|41.68B|40.2B|2020-11-09|Nov 09, 2020|09/2020|36.06|9.9|37.98B|37.22B|2020-08-07|Aug 07, 2020|06/2020|-7.83|--|36.08B|33.6B|2020-05-15|May 15, 2020|03/2020|3.2|3.2|37.43B|38.13B|2020-02-07|Feb 07, 2020|12/2019|53.96|46.5|42.51B|41.6B 2021-12-04 11:35:15|04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3783600004|71973|East Japan Railway Co. Stock Price Today 9020 Live Ticker - Investing.com|2.62T|2.62E+12|6,957.0|2,054,884|-0.46%|6,464-8,626|6,722-6,963|6,685|377239424|1.08|-|1.86T|1.86E+12|-1,216.02|100.00|1.44%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-28|Oct 28, 2021|09/2021|-180.93|-45.32|444.44B|519.41B|2021-07-30|Jul 30, 2021|06/2021|-204|-91.85|433.4B|466.77B|2021-04-28|Apr 28, 2021|03/2021|-751.01|-751|458.32B|458.32B|2021-01-29|Jan 29, 2021|12/2020|-80.09|-124.46|518.97B|543.56B|2020-10-28|Oct 28, 2020|09/2020|-288.94|-422.33|454.35B|461.6B|2020-07-30|Jul 30, 2020|06/2020|-411.88|-292.1|332.95B|377.37B|2020-04-28|Apr 28, 2020|03/2020|-140|-137.13|679.99B|680B|2020-01-30|Jan 30, 2020|12/2019|167.2|212.6|747.75B|770.08B 2021-12-04 11:35:18|04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3166000004|17480|Ebara Corp. Stock Price Today 6361 Live Ticker - Investing.com|593.96B|593960000000|6,370.0|557,669|84.37%|3,255-6,540|6,210-6,370|6,130|93242633|1.7|16.48|574.27B|574270000000|386.42|130.00|2.04%|Feb 14, 2022|2022-02-14||||||||||21|2021-11-12|Nov 12, 2021|09/2021|82.95|82.9|145.77B|147.9B|2021-08-13|Aug 13, 2021|06/2021|87.88|--|138.89B|138.42B|2021-05-14|May 14, 2021|03/2021|89.85|89.9|135.27B|129.91B|2021-02-12|Feb 12, 2021|12/2020|126.61|--|154.35B|181.2B|2020-11-12|Nov 12, 2020|09/2020|51.65|--|123.9B|120.25B|2020-08-11|Aug 11, 2020|06/2020|38.3|--|122.78B|83.3B|2020-05-13|May 13, 2020|03/2020|39.78|--|122.7B|106.25B|2020-02-12|Feb 12, 2020|12/2019|120.75|--|156B|148.76B 2021-12-04 11:35:21|04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3160400002|11237|Eisai Co. Ltd. Stock Price Today 4523 Live Ticker - Investing.com|1.99T|1.99E+12|6,945.0|1,178,887|-9.69%|6,705-12,765|6,762-6,945|6,860|286689848|1.1|31.85|691.25B|691250000000|218.03|160.00|2.30%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-01|Nov 01, 2021|09/2021|14.04|-3.74|163.46B|151.21B|2021-08-04|Aug 04, 2021|06/2021|147.07|119.94|198.89B|188.33B|2021-05-12|May 12, 2021|03/2021|-10.64|-11.89|147.61B|155.05B|2021-02-03|Feb 03, 2021|12/2020|67.58|50.63|181.29B|176.18B|2020-11-05|Nov 05, 2020|09/2020|4.78|33.88|151.46B|161.52B|2020-08-03|Aug 03, 2020|06/2020|85.23|49.62|165.58B|158.22B|2020-05-13|May 13, 2020|03/2020|169.33|95.01|209.56B|198.47B|2020-01-31|Jan 31, 2020|12/2019|161.46|32.69|186.8B|158.96B 2021-12-04 11:35:25|04459|946335|/equities/electric-power-development-ltd|TOPIX500||JPY|Utilities|Independent Power and Renewable Electricity Producers|Japan|JP3551200003|7156|Electric Power Development Ltd Stock Price Today 9513 Live Ticker - Investing.com|270B|270000000000|1,475.0|1,046,538|4.24%|1,352-2,058|1,448-1,475|1,450|183048319|0.85|40.24|932.4B|932400000000|36.65|75.00|5.08%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|22.75|41.9|240.07B|224.4B|2021-07-30|Jul 30, 2021|06/2021|76.59|55.51|191.74B|185.21B|2021-04-30|Apr 30, 2021|03/2021|-184.47|-98.72|302.9B|302.9B|2021-01-29|Jan 29, 2021|12/2020|121.78|79.96|197.7B|209.85B|2020-10-30|Oct 30, 2020|09/2020|120.29|113.02|220.64B|223.71B|2020-08-05|Aug 05, 2020|06/2020|64.25|53.38|187.92B|203.01B|2020-04-30|Apr 30, 2020|03/2020|19.3|15.06|237.79B|237.8B|2020-01-31|Jan 31, 2020|12/2019|57.59|72.24|214.07B|207.92B 2021-12-04 11:35:28|04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Energy|Oil, Gas & Consumable Fuels|Japan|JP3386450005|40753|Eneos Holdings Inc Stock Price Today 5020 Live Ticker - Investing.com|1.37T|1.37E+12|428.0|18,396,105|18.89%|350-520.5|423.8-428.6|423.3|3211249276|1.14|4.77|9.03T|9.03E+12|89.77|22.00|5.14%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-11|Nov 11, 2021|09/2021|35.42|22.6|2,507.34B|2,529.8B|2021-08-13|Aug 13, 2021|06/2021|30.41|25.5|2,224.07B|2,136.63B|2021-05-12|May 12, 2021|03/2021|12|12|2,290.9B|2,290.9B|2021-02-10|Feb 10, 2021|12/2020|9.52|9.7|2,004.84B|2,065.97B|2020-11-11|Nov 11, 2020|09/2020|12.85|35.5|1,816.13B|2,181.33B|2020-08-12|Aug 12, 2020|06/2020|-1.52|-18.5|1,546.19B|1,895.03B|2020-05-20|May 20, 2020|03/2020|-131.9|-131.9|2,404.6B|2,404.6B|2020-02-13|Feb 13, 2020|12/2019|16.55|9|2,544.13B|2,600B 2021-12-04 11:35:31|04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3161200005|5360|Ezaki Glico Co Ltd Stock Price Today 2206 Live Ticker - Investing.com|235.48B|235480000000|3,630.0|168,689|-17.41%|3,490-4,785|3,550-3,635|3,535|64871082|0.4|17.37|337.21B|337210000000|209.01|70.00|1.93%|May 16, 2022|2022-05-16||||||||||26|2021-11-05|Nov 05, 2021|09/2021|71.67|59.55|92.18B|95.05B|2021-08-05|Aug 05, 2021|06/2021|70.95|42.27|86.01B|87.53B|2021-05-10|May 10, 2021|03/2021|50.59|42.61|74.29B|77.29B|2021-02-12|Feb 12, 2021|12/2020|15.84|40.42|84.73B|84.72B|2020-11-05|Nov 05, 2020|09/2020|69.84|57.1|93.34B|99.4B|2020-08-06|Aug 06, 2020|06/2020|57.1|54.25|87.98B|83.33B|2020-05-11|May 11, 2020|03/2020|39.69|--|78B|75.86B|2020-02-14|Feb 14, 2020|12/2019|7.1|7.1|50.04B|98.48B 2021-12-04 11:35:34|04462|952167|/equities/fancl-corp|TOPIX500||JPY|Consumer Staples|Personal Products|Japan|JP3802670004|1277|Fancl Corp Stock Price Today 4921 Live Ticker - Investing.com|427.19B|427190000000|3,540.0|351,697|-15.41%|3,235-4,450|3,470-3,545|3,520|120675862|1.13|50.38|110.52B|110520000000|70.27|34.00|0.96%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|15.27|16.56|24.7B|26.57B|2021-08-04|Aug 04, 2021|06/2021|18.46|15.42|25.18B|25.38B|2021-05-10|May 10, 2021|03/2021|15.37|14.42|28.81B|28.81B|2021-01-28|Jan 28, 2021|12/2020|21.42|21.41|31.83B|32.48B|2020-11-04|Nov 04, 2020|09/2020|17.39|17.34|27.97B|29.96B|2020-08-04|Aug 04, 2020|06/2020|12.25|18.66|26.3B|25.37B|2020-05-07|May 07, 2020|03/2020|10.9|10.9|28.09B|28.09B|2020-01-30|Jan 30, 2020|12/2019|23.24|20.05|32.51B|33.9B 2021-12-04 11:35:36|04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3802400006|8256|Fanuc Corp. Stock Price Today 6954 Live Ticker - Investing.com|4.42T|4.42E+12|23,045.0|870,511|-12.03%|21,720-29,700|22,560-23,340|23,140|191823619|1.21|30.58|672.37B|672370000000|753.58|491.10|2.13%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-27|Oct 27, 2021|09/2021|200|200.64|166.2B|185.48B|2021-07-29|Jul 29, 2021|06/2021|210.07|227.82|185.29B|182.94B|2021-04-27|Apr 27, 2021|03/2021|201.6|182.84|176.06B|176.08B|2021-01-27|Jan 27, 2021|12/2020|141.97|110.94|144.82B|131.37B|2020-10-29|Oct 29, 2020|09/2020|99.16|53.92|121.15B|114.15B|2020-07-28|Jul 28, 2020|06/2020|47.39|53.34|109.26B|106.21B|2020-04-24|Apr 24, 2020|03/2020|87.92|79.85|121.78B|121.78B|2020-01-29|Jan 29, 2020|12/2019|85.16|96.14|125.52B|124.14B 2021-12-04 11:35:39|04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3802300008|55589|Fast Retailing Co. Ltd. Stock Price Today 9983 Live Ticker - Investing.com|6.81T|6.81E+12|66,650.0|630,234|-23.98%|65,110-110,500|65,380-67,000|67,140|102152266|1.21|40.14|2.13T|2.13E+12|1,660.52|520.00|0.78%|Apr 14, 2022|2022-04-14||||||||||32|2021-10-14|Oct 14, 2021|08/2021|183.02|112.19|434.91B|434.91B|2021-07-15|Jul 15, 2021|05/2021|445.32|379.04|495.22B|513.3B|2021-04-08|Apr 08, 2021|02/2021|347.47|411.27|583.07B|607.74B|2021-01-14|Jan 14, 2021|11/2020|689.29|635.42|619.8B|641.13B|2020-10-15|Oct 15, 2020|08/2020|-1.01|59.39|463.92B|463.92B|2020-07-09|Jul 09, 2020|05/2020|-96.25|76.49|336.41B|395.94B|2020-04-09|Apr 09, 2020|02/2020|289.48|306.99|585.03B|567.43B|2020-01-09|Jan 09, 2020|11/2019|694.73|751.77|623.48B|679.44B 2021-12-04 11:35:42|04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3397150008|2863|Food & Life Companies Ltd Stock Price Today 3563 Live Ticker - Investing.com|515.93B|515930000000|4,445.0|791,400|36.35%|3,220-5,480|4,400-4,725|4,695|116068936|1.23|39.27|240.8B|240800000000|113.2|22.50|0.51%|Feb 10, 2022|2022-02-10||||||||||20|2021-11-05|Nov 05, 2021|09/2021|20.7|20.7|62.05B|62.05B|2021-08-10|Aug 10, 2021|06/2021|25.49|--|59.71B|71.8B|2021-05-06|May 06, 2021|03/2021|32|--|59.51B|58.23B|2021-02-05|Feb 05, 2021|12/2020|35.31|--|59.53B|61.45B|2020-11-06|Nov 06, 2020|09/2020|18.9|18.9|54.3B|54.3B|2020-08-04|Aug 04, 2020|06/2020|-7.13|--|42.49B|37.28B|2020-05-07|May 07, 2020|03/2020|17.71|--|52.43B|55.1B|2020-02-06|Feb 06, 2020|12/2019|26.12|--|55.74B|54.85B 2021-12-04 11:35:47|04466|952653|/equities/fp-corp|TOPIX500||JPY|Materials|Containers & Packaging|Japan|JP3167000003|4753|FP Corp Stock Price Today 7947 Live Ticker - Investing.com|322.83B|322830000000|3,945.0|117,625|-4.83%|3,740-4,850|3,875-3,955|3,880|81833424|0.28|26.25|197.92B|197920000000|150.29|47.00|1.19%|Feb 08, 2022|2022-02-08||||||||||26|2021-10-29|Oct 29, 2021|09/2021|37.5|34.99|49.72B|49.19B|2021-07-30|Jul 30, 2021|06/2021|33.43|30.88|47.65B|47.54B|2021-04-28|Apr 28, 2021|03/2021|19.13|28.54|45.29B|45.29B|2021-01-29|Jan 29, 2021|12/2020|59.92|53.9|55.26B|54.23B|2020-10-30|Oct 30, 2020|09/2020|38.56|41.77|49.17B|49.27B|2020-07-31|Jul 31, 2020|06/2020|29.81|54.36|47.23B|46.78B|2020-04-30|Apr 30, 2020|03/2020|26.92|50.45|41.97B|39.59B|2020-01-31|Jan 31, 2020|12/2019|47.7|104.55|51.48B|52.82B 2021-12-04 11:35:53|04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Electrical Equipment|Japan|JP3820000002|27040|Fuji Electric Co. Ltd. Stock Price Today 6504 Live Ticker - Investing.com|844.17B|844170000000|5,910.0|617,854|70.56%|3,435-6,130|5,760-5,910|5,800|142837687|1.45|15.68|916.62B|916620000000|376.92|85.00|1.44%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-28|Oct 28, 2021|09/2021|63.05|41.56|207.73B|214.01B|2021-07-29|Jul 29, 2021|06/2021|34.82|32.46|189.96B|181.64B|2021-04-27|Apr 27, 2021|03/2021|321.8|271.65|314.62B|301.51B|2021-01-28|Jan 28, 2021|12/2020|-42.7|21|204.32B|205.88B|2020-10-29|Oct 29, 2020|09/2020|4.96|18.5|188.15B|217.3B|2020-07-30|Jul 30, 2020|06/2020|9.5|-1.6|168.84B|159.67B|2020-05-29|May 29, 2020|03/2020|129.6|137.9|288.87B|288.89B|2020-01-30|Jan 30, 2020|12/2019|30.15|57.4|205.07B|207.08B 2021-12-04 11:35:56|04468|952306|/equities/fuji-machine-mfg.|TOPIX500||JPY|Industrials|Machinery|Japan|JP3809200003|2522|Fuji Machine Mfg. Co Ltd Stock Price Today 6134 Live Ticker - Investing.com|248.16B|248160000000|2,573.0|387,777|-0.12%|2,381-3,200|2,485-2,580|2,520|96446129|1.35|12.64|138.07B|138070000000|203.59|70.00|2.72%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-08|Nov 08, 2021|09/2021|48.7|--|33.8B|37.03B|2021-08-06|Aug 06, 2021|06/2021|67.07|--|38.76B|34.35B|2021-05-11|May 11, 2021|03/2021|45.47|--|36.19B|36.2B|2021-02-10|Feb 10, 2021|12/2020|43.76|--|29.32B|27.88B|2020-11-06|Nov 06, 2020|09/2020|40.88|--|32.85B|31.35B|2020-08-07|Aug 07, 2020|06/2020|54.17|--|37.8B|36.9B|2020-05-12|May 12, 2020|03/2020|29.56|--|34.5B|34.5B|2020-02-13|Feb 13, 2020|12/2019|39.17|--|34.24B|31.36B 2021-12-04 11:36:00|04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||JPY|Communication Services|Media|Japan|JP3819400007|6880|Fuji Media Holdings Inc Stock Price Today 4676 Live Ticker - Investing.com|253.99B|253990000000|1,142.0|557,751|1.96%|1,069-1,507|1,132-1,145|1,119|222405609|0.97|14.04|514.58B|514580000000|81.34|36.00|3.15%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-04|Nov 04, 2021|09/2021|42.71|--|130.1B|122.9B|2021-08-05|Aug 05, 2021|06/2021|18.6|--|111.4B|103.9B|2021-05-13|May 13, 2021|03/2021|-46.5|--|130.25B|149.6B|2021-02-04|Feb 04, 2021|12/2020|67.37|--|142.82B|152.3B|2020-11-05|Nov 05, 2020|09/2020|14.75|--|126.57B|141.5B|2020-08-06|Aug 06, 2020|06/2020|8.71|--|120.3B|125.2B|2020-05-13|May 13, 2020|03/2020|29.6|10.47|153.55B|153.53B|2020-02-05|Feb 05, 2020|12/2019|24.24|22.56|161.39B|160.06B 2021-12-04 11:36:03|04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3816400000|5679|Fuji Oil Co Ltd Stock Price Today 2607 Live Ticker - Investing.com|197.97B|197970000000|2,303.0|230,807|-18.48%|2,218-3,420|2,242-2,306|2,260|85962192|0.53|15.57|396.69B|396690000000|147.88|52.00|2.26%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-09|Nov 09, 2021|09/2021|28.85|23.3|105.82B|94.4B|2021-08-05|Aug 05, 2021|06/2021|41.13|29.08|98.68B|91.83B|2021-05-11|May 11, 2021|03/2021|27.9|27.9|91.6B|89.55B|2021-02-05|Feb 05, 2021|12/2020|49.97|43.41|100.56B|98.54B|2020-11-06|Nov 06, 2020|09/2020|17.35|17.4|89.92B|88.61B|2020-08-05|Aug 05, 2020|06/2020|32.89|25.01|82.67B|76.63B|2020-05-12|May 12, 2020|03/2020|50.6|50.83|123.2B|117.83B|2020-02-04|Feb 04, 2020|12/2019|70.4|54.34|99.91B|105.31B 2021-12-04 11:36:06|04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage & Peripherals|Japan|JP3814000000|73275|Fujifilm Holdings Corp. Stock Price Today 4901 Live Ticker - Investing.com|3.52T|3.52E+12|8,794.0|1,571,844|52.46%|5,201-10,055|8,653-8,870|8,929|400776065|0.46|16.81|2.4T|2.4E+12|523.04|110.00|1.25%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-04|Nov 04, 2021|09/2021|97.21|90.2|622.48B|608.92B|2021-08-13|Aug 13, 2021|06/2021|143.34|65.1|582.65B|554.28B|2021-05-12|May 12, 2021|03/2021|136.9|136.9|619.09B|610.19B|2021-02-09|Feb 09, 2021|12/2020|147.3|88.07|576.05B|576.07B|2020-11-10|Nov 10, 2020|09/2020|100.32|65.29|541.12B|532.16B|2020-08-13|Aug 13, 2020|06/2020|68.8|31.76|456.27B|454.02B|2020-05-22|May 22, 2020|03/2020|83.06|56.12|586.74B|611.42B|2020-02-06|Feb 06, 2020|12/2019|145.38|115.39|596.26B|620.02B 2021-12-04 11:36:10|04472|952365|/equities/fujitec-co-ltd|TOPIX500||JPY|Industrials|Machinery|Japan|JP3818800009|10423|Fujitec Co Ltd Stock Price Today 6406 Live Ticker - Investing.com|199.77B|199770000000|2,459.0|158,715|12.33%|2,103-3,085|2,385-2,463|2,388|81239451|1.16|15.54|179.78B|179780000000|158.19|60.00|2.44%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|45.01|--|46.97B|45.3B|2021-08-06|Aug 06, 2021|06/2021|41.13|--|39.66B|--|2021-05-12|May 12, 2021|03/2021|26.98|--|45.59B|--|2021-02-09|Feb 09, 2021|12/2020|45.14|--|47.57B|--|2020-11-06|Nov 06, 2020|09/2020|26.45|--|42.32B|--|2020-08-07|Aug 07, 2020|06/2020|15.96|--|34.1B|--|2020-05-13|May 13, 2020|03/2020|32.30|--|46.77B|--|2020-02-06|Feb 06, 2020|12/2019|33.45|--|48.6B|-- 2021-12-04 11:36:12|04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|IT Services|Japan|JP3818000006|126371|Fujitsu Ltd. Stock Price Today 6702 Live Ticker - Investing.com|3.8T|3.8E+12|19,245.0|588,852|38.8%|13,430-22,095|18,770-19,245|18,955|197654649|0.91|18.42|3.62T|3.62E+12|1,044.9|220.00|1.14%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-27|Oct 27, 2021|09/2021|145.18|205.68|861.03B|857.39B|2021-07-29|Jul 29, 2021|06/2021|121.6|115.81|801.98B|807.13B|2021-04-28|Apr 28, 2021|03/2021|442.52|443.1|1,063.5B|1,064.09B|2021-01-28|Jan 28, 2021|12/2020|335.91|217.56|894.36B|859.56B|2020-10-27|Oct 27, 2020|09/2020|144.57|223.39|829.04B|900.13B|2020-07-30|Jul 30, 2020|06/2020|90.77|43.15|802.79B|796.2B|2020-05-14|May 14, 2020|03/2020|326.54|326.54|1,105.8B|1,107.67B|2020-01-30|Jan 30, 2020|12/2019|178.83|99.58|923.27B|922.39B 2021-12-04 11:36:16|04474|946221|/equities/fujitsu-general-ltd|TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3818400008|8066|Fujitsu General Ltd Stock Price Today 6755 Live Ticker - Investing.com|284.08B|284080000000|2,714.0|281,149|-12.31%|2,556-3,280|2,610-2,723|2,585|104670799|0.94|28.47|273.31B|273310000000|95.31|32.00|1.18%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-26|Oct 26, 2021|09/2021|-4.74|3.14|59.76B|71.55B|2021-07-26|Jul 26, 2021|06/2021|35.01|22.98|74.66B|67.52B|2021-04-26|Apr 26, 2021|03/2021|56.9|56.9|85.9B|85.9B|2021-01-27|Jan 27, 2021|12/2020|8.15|20.93|52.99B|54.82B|2020-10-23|Oct 23, 2020|09/2020|26.63|12.3|68.52B|65.14B|2020-07-21|Jul 21, 2020|06/2020|32.64|7.65|58.04B|51.5B|2020-04-24|Apr 24, 2020|03/2020|26.7|--|81.43B|81.43B|2020-01-28|Jan 28, 2020|12/2019|-7.18|--|47.77B|45.98B 2021-12-04 11:36:19|04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||JPY|Financial|Banks|Japan|JP3805010000|8103|Fukuoka Financial Group Inc. Stock Price Today 8354 Live Ticker - Investing.com|360.8B|360800000000|1,898.0|700,349|-0.05%|1,765-2,422|1,853-1,910|1,835|190094815|1.58|7.79|138.54B|138540000000|243.72|95.00|5.01%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|66.87|66.45|70.58B|--|2021-08-06|Aug 06, 2021|06/2021|80.15|80.2|69.11B|--|2021-05-14|May 14, 2021|03/2021|46.81|--|62.90B|--|2021-02-10|Feb 10, 2021|12/2020|49.9|--|70.28B|--|2020-11-12|Nov 12, 2020|09/2020|83.88|--|74.88B|--|2020-08-07|Aug 07, 2020|06/2020|54.3|54.3|66.7B|--|2020-05-13|May 13, 2020|03/2020|-185.24|--|73.50B|--|2020-02-05|Feb 05, 2020|12/2019|55.5|--|71.22B|-- 2021-12-04 11:36:22|04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3827200001|48449|Furukawa Electric Co. Ltd. Stock Price Today 5801 Live Ticker - Investing.com|159.28B|159280000000|2,263.0|537,305|-23.39%|2,225-3,115|2,225-2,269|2,248|70384372|1.38|10.20|904.38B|904380000000|221.82|60.00|2.65%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|42.17|--|228.44B|227.27B|2021-08-05|Aug 05, 2021|06/2021|60.07|--|218.81B|205.93B|2021-05-12|May 12, 2021|03/2021|135.3|--|248.6B|248.59B|2021-02-04|Feb 04, 2021|12/2020|-15.71|--|208.56B|202.2B|2020-11-05|Nov 05, 2020|09/2020|-88.8|--|177.93B|181.8B|2020-08-06|Aug 06, 2020|06/2020|111.09|--|176.54B|182.37B|2020-05-19|May 19, 2020|03/2020|144.6|--|238.3B|238.29B|2020-02-05|Feb 05, 2020|12/2019|19.28|--|220.96B|223.27B 2021-12-04 11:36:27|04477|952380|/equities/glory-ltd|TOPIX500||JPY|Industrials|Machinery|Japan|JP3274400005|10520|Glory Ltd Stock Price Today 6457 Live Ticker - Investing.com|131.27B|131270000000|2,160.0|128,915|0.42%|2,027-2,615|2,127-2,162|2,124|60772132|0.83|14.79|231.95B|231950000000|146.07|68.00|3.15%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-05|Nov 05, 2021|09/2021|32|--|54.94B|55.95B|2021-08-06|Aug 06, 2021|06/2021|13.06|--|48.22B|48.94B|2021-05-13|May 13, 2021|03/2021|47.77|--|71.48B|71.5B|2021-02-04|Feb 04, 2021|12/2020|53.28|--|57.34B|51B|2020-11-06|Nov 06, 2020|09/2020|24.67|--|50.55B|47.72B|2020-08-07|Aug 07, 2020|06/2020|-25.73|--|38.08B|38.1B|2020-05-29|May 29, 2020|03/2020|28.53|--|63.39B|63.39B|2020-02-06|Feb 06, 2020|12/2019|39.35|--|52.28B|53B 2021-12-04 11:36:30|04478|946328|/equities/gmo-internet-inc|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3152750000|5225|Gmo Internet Inc Stock Price Today 9449 Live Ticker - Investing.com|317.06B|317060000000|2,875.0|306,075|0.35%|2,645-3,760|2,755-2,875|2,764|110281198|0.74|18.91|230.2B|230200000000|152.04|49.60|1.73%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-11|Nov 11, 2021|09/2021|32.55|40|56.47B|58.59B|2021-08-10|Aug 10, 2021|06/2021|36.99|42.92|59.23B|58.22B|2021-05-12|May 12, 2021|03/2021|51.77|--|61.25B|57.54B|2021-02-12|Feb 12, 2021|12/2020|32.29|25.73|53.25B|52.63B|2020-11-11|Nov 11, 2020|09/2020|23.36|26.9|50.81B|52.02B|2020-08-11|Aug 11, 2020|06/2020|17.43|19.74|52.8B|51.25B|2020-05-12|May 12, 2020|03/2020|19.92|30.34|53.7B|51.12B|2020-02-12|Feb 12, 2020|12/2019|22.65|13.3|49.16B|52.76B 2021-12-04 11:36:33|04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3385890003|625|GMO Payment Gateway Inc Stock Price Today 3769 Live Ticker - Investing.com|1.12T|1.12E+12|14,830.0|196,359|5.4%|11,390-16,680|14,350-14,870|14,340|75842549|1.3|127.22|41.67B|41670000000|116.57|66.00|0.45%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-11|Nov 11, 2021|09/2021|24.7|26.05|11.13B|10.69B|2021-08-10|Aug 10, 2021|06/2021|36.9|29.61|10.65B|10.31B|2021-05-12|May 12, 2021|03/2021|33.21|27.52|10.12B|9.75B|2021-02-10|Feb 10, 2021|12/2020|23.16|27.49|9.77B|9.59B|2020-11-11|Nov 11, 2020|09/2020|101.04|23.76|8.93B|8.93B|2020-08-11|Aug 11, 2020|06/2020|31.83|25.15|5.73B|8.89B|2020-05-12|May 12, 2020|03/2020|22.82|17.88|9.36B|9.03B|2020-02-12|Feb 12, 2020|12/2019|23.51|19.65|9.03B|9.04B 2021-12-04 11:36:36|04480|952717|/equities/goldwin-inc|TOPIX500||JPY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Japan|JP3306600002|1424|Goldwin Inc Stock Price Today 8111 Live Ticker - Investing.com|297.23B|297230000000|6,550.0|96,282|-5.35%|5,900-7,770|6,350-6,560|6,330|45379372|0.72|23.35|97.13B|97130000000|280.57|70.00|1.07%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|30.78|--|21.13B|23.42B|2021-08-11|Aug 11, 2021|06/2021|27.23|--|17.08B|17.93B|2021-05-14|May 14, 2021|03/2021|33.03|--|21.25B|21.25B|2021-02-05|Feb 05, 2021|12/2020|189.85|--|37.67B|34.55B|2020-11-06|Nov 06, 2020|09/2020|20.23|--|19.36B|21.3B|2020-08-06|Aug 06, 2020|06/2020|-6.46|--|12.2B|8.9B|2020-05-14|May 14, 2020|03/2020|-15.15|--|22.06B|23.66B|2020-02-07|Feb 07, 2020|12/2019|173.6|--|34.68B|36.3B 2021-12-04 11:36:39|04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3385820000|13305|GS Yuasa Corp. Stock Price Today 6674 Live Ticker - Investing.com|187.22B|187220000000|2,391.0|531,075|-8.67%|2,130-3,540|2,329-2,394|2,327|78301474|1.7|14.23|409.31B|409310000000|167.99|50.00|2.09%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|-5.85|28.49|99.67B|107B|2021-08-05|Aug 05, 2021|06/2021|33.27|17.34|95.46B|93.03B|2021-05-12|May 12, 2021|03/2021|71.80|38.29|108.5B|108.5B|2021-02-04|Feb 04, 2021|12/2020|68.68|37.01|105.69B|101.05B|2020-11-06|Nov 06, 2020|09/2020|1.84|11.1|95.95B|91.98B|2020-08-04|Aug 04, 2020|06/2020|-0.34|18.42|76.38B|89.7B|2020-05-12|May 12, 2020|03/2020|45.73|45.73|102.48B|107.28B|2020-02-06|Feb 06, 2020|12/2019|54.54|54.4|102.66B|107.65B 2021-12-04 11:36:42|04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||JPY|Communication Services|Entertainment|Germany|JP3235900002|1335|GungHo Online Entertainment Inc Tokyo Stock Price Today 3765 Live Ticker - Investing.com|138.15B|138150000000|3,005.0|561,313|13.4%|1,926-3,120|2,928-3,005|2,987|65587304|0.69|8.76|-|-|343.21|30.00|1.00%|Feb 04, 2022|2022-02-04||||||||||23|2021-11-12|Nov 12, 2021|09/2021|78.38|78.15|28.14B|25.92B|2021-08-13|Aug 13, 2021|06/2021|95.9|--|21.89B|26.09B|2021-05-14|May 14, 2021|03/2021|99.77|99.8|29.15B|27.4B|2021-02-16|Feb 16, 2021|12/2020|71.3|--|31.21B|31.21B|2020-11-13|Nov 13, 2020|09/2020|52.24|52.2|25.44B|25.32B|2020-08-07|Aug 07, 2020|06/2020|67.27|--|22.21B|20.38B|2020-06-23|Jun 23, 2020|03/2020|49.11|--|19.98B|22.09B|2020-02-13|Feb 13, 2020|12/2019|19.79|--|19.35B|19.35B 2021-12-04 11:36:47|04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3769000005|3689|Hachijuni Bank Ltd Stock Price Today 8359 Live Ticker - Investing.com|180.68B|180680000000|369.0|1,170,938|-2.89%|331-443|363-369|362|489658238|0.87|6.10|73.03B|73030000000|60.5|14.00|3.79%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|9.08|--|32.56B|--|2021-07-30|Jul 30, 2021|06/2021|22.44|--|41.89B|--|2021-04-30|Apr 30, 2021|03/2021|12.05|--|19B|19B|2021-01-29|Jan 29, 2021|12/2020|17|--|38.34B|--|2020-10-30|Oct 30, 2020|09/2020|7.88|--|35.19B|17.8B|2020-07-31|Jul 31, 2020|06/2020|8.79|--|42.04B|--|2020-05-01|May 01, 2020|03/2020|3.99|--|21.6B|21.6B|2020-01-31|Jan 31, 2020|12/2019|14.53|--|40.52B|-- 2021-12-04 11:36:51|04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Communication Services|Media|Japan|JP3766550002|24775|Hakuhodo DY Holdings Inc Stock Price Today 2433 Live Ticker - Investing.com|655.39B|655390000000|1,754.0|519,885|11.29%|1,354-2,037|1,707-1,760|1,681|373654098|1.32|14.73|1.13T|1.13E+12|119.05|30.00|1.71%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-11|Nov 11, 2021|09/2021|22.27|--|198.52B|173.54B|2021-08-06|Aug 06, 2021|06/2021|16.7|--|172.38B|166.16B|2021-05-13|May 13, 2021|03/2021|46.6|--|414.91B|414.91B|2021-02-10|Feb 10, 2021|12/2020|33.55|--|348.97B|352.6B|2020-11-12|Nov 12, 2020|09/2020|-0.97|--|273.04B|287.76B|2020-08-07|Aug 07, 2020|06/2020|-8.23|--|261.02B|280.1B|2020-05-22|May 22, 2020|03/2020|35.6|33.88|398.03B|398.02B|2020-02-10|Feb 10, 2020|12/2019|31.75|28.95|385.39B|409.87B 2021-12-04 11:36:54|04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3771800004|5195|Hamamatsu Photonics KK Stock Price Today 6965 Live Ticker - Investing.com|1.1T|1.1E+12|7,100.0|341,313|20.95%|5,770-7,480|6,890-7,120|7,040|154827591|0.93|43.88|169.03B|169030000000|161.82|56.00|0.79%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-11|Nov 11, 2021|09/2021|46.3|53.1|47.16B|47.16B|2021-08-05|Aug 05, 2021|06/2021|45.84|34.25|42.52B|39.73B|2021-05-12|May 12, 2021|03/2021|44.26|31.9|42.91B|39.2B|2021-02-08|Feb 08, 2021|12/2020|25.4|23.1|36.43B|35.66B|2020-11-09|Nov 09, 2020|09/2020|28.1|30.5|37B|37B|2020-08-05|Aug 05, 2020|06/2020|20.49|22.75|30.28B|32.96B|2020-05-13|May 13, 2020|03/2020|32.64|36.3|38.48B|38.43B|2020-02-10|Feb 10, 2020|12/2019|25.52|30.3|34.49B|36.08B 2021-12-04 11:36:57|04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3774200004|23192|Hankyu Hanshin Holdings Inc Stock Price Today 9042 Live Ticker - Investing.com|820.45B|820450000000|3,405.0|589,897|-3.95%|3,185-3,870|3,310-3,410|3,295|240953399|1.01|-|638.72B|638720000000|-32.62|50.00|1.47%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|11.01|--|158.86B|193.9B|2021-07-30|Jul 30, 2021|06/2021|13.3|--|151.98B|167.5B|2021-05-14|May 14, 2021|03/2021|-82.1|--|174.88B|175.1B|2021-02-05|Feb 05, 2021|12/2020|25.35|--|153.02B|143.5B|2020-11-06|Nov 06, 2020|09/2020|-16.95|--|129.73B|123B|2020-08-12|Aug 12, 2020|06/2020|-78.02|--|111.29B|109B|2020-05-14|May 14, 2020|03/2020|-16.6|--|178.97B|178.97B|2020-02-04|Feb 04, 2020|12/2019|46.96|--|172.95B|-- 2021-12-04 11:37:00|04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3768600003|7415|Haseko Corp Stock Price Today 1808 Live Ticker - Investing.com|388.35B|388350000000|1,414.0|849,254|19.93%|1,158-1,682|1,375-1,416|1,370|274647897|1.22|7.03|854.35B|854350000000|201.12|70.00|4.95%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|49.56|42|201.1B|188.88B|2021-08-06|Aug 06, 2021|06/2021|53.34|53.3|213.72B|198.01B|2021-05-13|May 13, 2021|03/2021|60.7|62.3|255.77B|255.77B|2021-02-10|Feb 10, 2021|12/2020|37|42.8|183.76B|192.45B|2020-11-12|Nov 12, 2020|09/2020|45.01|44.65|197.93B|212.02B|2020-08-06|Aug 06, 2020|06/2020|25.93|35.2|171.98B|181.05B|2020-05-14|May 14, 2020|03/2020|63.3|63.3|234.93B|234.93B|2020-02-07|Feb 07, 2020|12/2019|40.7|57.5|196.86B|222.33B 2021-12-04 11:37:03|04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3783420007|5848|Hikari Tsushin Inc Stock Price Today 9435 Live Ticker - Investing.com|788.66B|788660000000|17,360.0|81,090|-33.77%|16,460-25,820|16,880-17,410|17,010|45429613|0.89|12.27|567.4B|567400000000|1,415.21|482.00|2.78%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-12|Nov 12, 2021|09/2021|431.82|337.22|138.97B|145.71B|2021-08-12|Aug 12, 2021|06/2021|449.01|277.21|134.94B|141.79B|2021-05-14|May 14, 2021|03/2021|287.19|334.38|154.38B|154.38B|2021-02-12|Feb 12, 2021|12/2020|297.95|316.01|139.11B|130.42B|2020-11-12|Nov 12, 2020|09/2020|355.38|246.27|136.65B|138.54B|2020-08-13|Aug 13, 2020|06/2020|296.88|240.05|129.28B|131.1B|2020-05-20|May 20, 2020|03/2020|191.87|221.95|135.62B|140.96B|2020-02-14|Feb 14, 2020|12/2019|287.9|277.54|129.18B|125.4B 2021-12-04 11:37:07|04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3792600003|34527|Hino Motors Ltd. Stock Price Today 7205 Live Ticker - Investing.com|555.08B|555080000000|967.0|1,849,316|2.55%|842-1,164|944-969|942|574027497|1.63|39.96|1.52T|1.52E+12|24.2|17.00|1.76%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-28|Oct 28, 2021|09/2021|9.43|6.33|345.84B|337.51B|2021-07-29|Jul 29, 2021|06/2021|11.05|5.98|343.55B|312.32B|2021-04-27|Apr 27, 2021|03/2021|-9.28|-9.29|423.98B|423.99B|2021-01-27|Jan 27, 2021|12/2020|13|2.66|408.18B|365.43B|2020-10-29|Oct 29, 2020|09/2020|-2.69|-4.08|365.89B|351.78B|2020-07-29|Jul 29, 2020|06/2020|-14.08|-18.56|300.39B|292.84B|2020-05-11|May 11, 2020|03/2020|2.69|14|441.29B|441.23B|2020-01-29|Jan 29, 2020|12/2019|19.8|22.39|428.24B|463.35B 2021-12-04 11:37:10|04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3796150005|3813|Hirogin Holdings Inc Stock Price Today 7337 Live Ticker - Investing.com|199.08B|199080000000|641.0|475,362|6.48%|565-774|634-642|630|310582254|1.03|9.04|70.63B|70630000000|70.95|24.00|3.74%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-08|Nov 08, 2021|09/2021|12.97|--|34.76B|--|2021-08-05|Aug 05, 2021|06/2021|22.89|--|35.87B|--|2021-05-12|May 12, 2021|03/2021|17.72|--|31.13B|--|2021-02-05|Feb 05, 2021|12/2020|19.72|--|29.11B|--|2020-11-09|Nov 09, 2020|09/2020|19.72|--|28.89B|--|2020-09-02|Sep 02, 2020|06/2020|14.41|--|24.5B|--|2020-05-12|May 12, 2020|03/2020|15.51|--|34.36B|--|2020-02-04|Feb 04, 2020|12/2019|19.04|--|29.03B|-- 2021-12-04 11:37:13|04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3799000009|4859|Hirose Electric Co Ltd Stock Price Today 6806 Live Ticker - Investing.com|665.24B|665240000000|18,820.0|82,666|25.38%|14,500-20,280|18,170-18,860|18,350|35347267|0.92|26.63|151.69B|151690000000|706.8|320.00|1.70%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-01|Nov 01, 2021|09/2021|229.12|173.45|40.75B|40.09B|2021-07-30|Jul 30, 2021|06/2021|185.84|147.02|38.44B|35.85B|2021-05-06|May 06, 2021|03/2021|135.98|112.39|35.06B|35.06B|2021-02-03|Feb 03, 2021|12/2020|155.61|138.32|37.44B|33.98B|2020-11-02|Nov 02, 2020|09/2020|135.7|135.4|33.64B|31.99B|2020-08-03|Aug 03, 2020|06/2020|121.78|94.62|27.4B|25.78B|2020-05-28|May 28, 2020|03/2020|91.39|119.86|30.24B|30.45B|2020-02-05|Feb 05, 2020|12/2019|93.41|125.28|31.26B|32.64B 2021-12-04 11:37:16|04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3784600003|2770|Hisamitsu Pharmaceutical Inc Stock Price Today 4530 Live Ticker - Investing.com|323.27B|323270000000|3,955.0|435,510|-35.06%|3,790-7,750|3,790-3,965|3,845|81738039|1.25|30.64|120.14B|120140000000|129.1|84.00|2.12%|Jan 14, 2022|2022-01-14||||||||||27|2021-10-14|Oct 14, 2021|08/2021|32.29|--|30.79B|61,500M|2021-07-08|Jul 08, 2021|05/2021|28.91|20.8|27.76B|28B|2021-04-08|Apr 08, 2021|02/2021|43.14|--|33.69B|--|2021-01-13|Jan 13, 2021|11/2020|24.82|--|27.9B|--|2020-10-08|Oct 08, 2020|08/2020|43.83|--|28.04B|--|2020-07-09|Jul 09, 2020|05/2020|1.39|30.9|24.88B|29.5B|2020-04-10|Apr 10, 2020|02/2020|40.09|--|41.91B|--|2020-01-10|Jan 10, 2020|11/2019|95.99|--|35.68B|-- 2021-12-04 11:37:19|04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Industrial Conglomerates|Japan|JP3788600009|350864|Hitachi Ltd Stock Price Today 6501 Live Ticker - Investing.com|6.62T|6.62E+12|6,842.0|3,224,611|68.27%|3,966-7,460|6,645-6,861|6,696|967218077|1.25|11.55|9.8T|9.8E+12|592.53|105.00|1.53%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-27|Oct 27, 2021|09/2021|207.18|125.25|2,465.23B|2,355.34B|2021-07-30|Jul 30, 2021|06/2021|126.49|88.53|2,367.44B|2,147.75B|2021-04-28|Apr 28, 2021|03/2021|200.6|86.66|2,750.2B|2,438.67B|2021-02-03|Feb 03, 2021|12/2020|59.13|52.45|2,218.94B|2,075.37B|2020-10-28|Oct 28, 2020|09/2020|28.47|41.36|2,165.78B|1,944.01B|2020-07-30|Jul 30, 2020|06/2020|231.13|103.47|1,594.28B|1,640.51B|2020-05-29|May 29, 2020|03/2020|33.6|102.69|2,423.09B|2,423.09B|2020-01-31|Jan 31, 2020|12/2019|-138.92|85.48|2,122.85B|2,195.45B 2021-12-04 11:37:22|04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3787000003|24873|Hitachi Construction Machinery Co Stock Price Today 6305 Live Ticker - Investing.com|724.08B|724080000000|3,405.0|687,290|16.41%|2,749-3,785|3,305-3,405|3,305|212651319|1.91|17.23|926.12B|926120000000|197.59|60.00|1.76%|Jan 31, 2022|2022-01-31||||||||||31|2021-10-26|Oct 26, 2021|09/2021|116.45|37.62|245.56B|225.3B|2021-07-28|Jul 28, 2021|06/2021|33.51|28.2|228.14B|203.78B|2021-04-27|Apr 27, 2021|03/2021|33.92|33.9|254.6B|254.6B|2021-01-29|Jan 29, 2021|12/2020|13.71|40.88|197.83B|196.08B|2020-10-27|Oct 27, 2020|09/2020|0.04|22.54|190.75B|192.29B|2020-07-27|Jul 27, 2020|06/2020|0.95|16.03|170.16B|178.32B|2020-05-28|May 28, 2020|03/2020|28.5|67.68|244.18B|244.19B|2020-01-29|Jan 29, 2020|12/2019|46.63|62.1|206.63B|237.43B 2021-12-04 11:37:27|04495|946180|/equities/hitachi-metals-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Metals & Mining|Japan|JP3786200000|28620|Hitachi Metals Ltd Stock Price Today 5486 Live Ticker - Investing.com|900.86B|900860000000|2,107.0|1,791,575|39.81%|1,505-2,175|2,093-2,108|2,096|427557168|1.13|409.64|877.14B|877140000000|5.14|10.00|0.53%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-26|Oct 26, 2021|09/2021|19.36|8.42|229.5B|220.1B|2021-07-28|Jul 28, 2021|06/2021|7.01|14.67|226.85B|210.31B|2021-04-26|Apr 26, 2021|03/2021|-19.76|-2.48|220.21B|213.17B|2021-01-28|Jan 28, 2021|12/2020|-1.19|-19.23|200.57B|186.58B|2020-10-27|Oct 27, 2020|09/2020|-69.86|-13.57|186.06B|172.98B|2020-07-28|Jul 28, 2020|06/2020|-7.81|-5.55|154.77B|175.02B|2020-05-27|May 27, 2020|03/2020|5.23|-19.89|210.4B|210.43B|2020-01-30|Jan 30, 2020|12/2019|4.81|-5.85|214.08B|216.2B 2021-12-04 11:37:29|04496|946319|/equities/hitachi-transport-sys-ltd|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3791200003|22682|Hitachi Transport Sys Ltd Stock Price Today 9086 Live Ticker - Investing.com|420.12B|420120000000|5,020.0|219,089|58.11%|2,996-5,220|4,925-5,060|4,840|83688625|0.67|22.37|706.01B|706010000000|224.45|56.00|1.12%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-27|Oct 27, 2021|09/2021|50.88|70.19|181.97B|179.5B|2021-07-30|Jul 30, 2021|06/2021|57.64|55.25|178.1B|167.28B|2021-04-28|Apr 28, 2021|03/2021|51.1|70.32|177.9B|170.88B|2021-01-29|Jan 29, 2021|12/2020|65.76|59.96|168.05B|166.02B|2020-10-28|Oct 28, 2020|09/2020|66.5|56.91|159.11B|161.56B|2020-07-30|Jul 30, 2020|06/2020|56.7|31.39|147.32B|145.63B|2020-04-27|Apr 27, 2020|03/2020|48.08|51.2|161.81B|161.81B|2020-01-31|Jan 31, 2020|12/2019|48.13|68.15|169.72B|180.91B 2021-12-04 11:37:32|04497|946334|/equities/hokkaido-electric-power-co-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3850200001|10503|Hokkaido Electric Power Co Inc Stock Price Today 9509 Live Ticker - Investing.com|99.17B|99170000000|483.0|916,321|24.16%|359-562|477-483|484|205317057|0.51|3.53|674.66B|674660000000|136.74|20.00|4.14%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|36.39|13.8|145.33B|148.6B|2021-07-30|Jul 30, 2021|06/2021|45.32|41|128.14B|130B|2021-04-28|Apr 28, 2021|03/2021|0.8|0.8|230.19B|208.4B|2021-01-28|Jan 28, 2021|12/2020|-32.98|-34.9|171B|158.9B|2020-10-28|Oct 28, 2020|09/2020|25.4|1.2|165.75B|169.1B|2020-07-30|Jul 30, 2020|06/2020|88.67|29.6|173.85B|171.25B|2020-04-30|Apr 30, 2020|03/2020|99.61|57.2|223.3B|223.3B|2020-01-31|Jan 31, 2020|12/2019|-11.61|22.23|175.72B|180.04B 2021-12-04 11:37:36|04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||JPY|Financial|Banks|Japan|JP3842400008|4943|Hokuhoku Financial Group Inc Stock Price Today 8377 Live Ticker - Investing.com|103.23B|103230000000|786.0|329,810|-27.36%|763-1,176|776-786|775|131334186|1.02|5.13|87.91B|87910000000|153.11|35.00|4.45%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-10|Nov 10, 2021|09/2021|35.45|--|44.56B|--|2021-07-30|Jul 30, 2021|06/2021|59.3|--|43.34B|--|2021-05-13|May 13, 2021|03/2021|26.64|--|46.60B|--|2021-02-01|Feb 01, 2021|12/2020|31.89|--|41.47B|--|2020-11-12|Nov 12, 2020|09/2020|55.48|--|44.71B|--|2020-08-04|Aug 04, 2020|06/2020|38.14|--|43.2B|--|2020-05-12|May 12, 2020|03/2020|20.66|--|48.76B|--|2020-01-29|Jan 29, 2020|12/2019|34.12|--|43.28B|-- 2021-12-04 11:37:40|04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3845400005|8326|Hokuriku Electric Power Co Stock Price Today 9505 Live Ticker - Investing.com|120.25B|120250000000|576.0|765,192|-18.99%|526-791|573-584|586|208764794|0.7|-|603.59B|603590000000|-22.88|15.00|2.60%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|8.26|3.2|149.32B|158.3B|2021-07-29|Jul 29, 2021|06/2021|18.6|28.2|122.32B|110B|2021-04-28|Apr 28, 2021|03/2021|10.8|10.8|191.18B|181.74B|2021-01-28|Jan 28, 2021|12/2020|-32.43|-12.2|140.77B|137.7B|2020-10-29|Oct 29, 2020|09/2020|28.7|17.95|160.18B|154.85B|2020-07-29|Jul 29, 2020|06/2020|53.78|37.7|147.31B|138.65B|2020-04-30|Apr 30, 2020|03/2020|-7.5|-7.5|169.7B|143B|2020-01-31|Jan 31, 2020|12/2019|18.32|-3.82|147.8B|142.95B 2021-12-04 11:37:43|04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3854600008|211374|Honda Motor Co Ltd Stock Price Today 7267 Live Ticker - Investing.com|5.49T|5.49E+12|3,199.0|4,498,697|3.7%|2,743-3,677|3,135-3,203|3,182|1716520933|1.2|6.23|14.38T|1.438E+13|513.48|110.00|3.44%|Feb 04, 2022|2022-02-04||||||||||28|2021-11-05|Nov 05, 2021|09/2021|96.56|67.75|3,404.36B|3,520.16B|2021-08-04|Aug 04, 2021|06/2021|128.87|58.04|3,583.87B|3,324.81B|2021-05-14|May 14, 2021|03/2021|123.5|43.35|3,623.81B|3,489.41B|2021-02-09|Feb 09, 2021|12/2020|164.51|89.01|3,771.57B|3,625.81B|2020-11-06|Nov 06, 2020|09/2020|139.54|63.68|3,651.37B|3,412.31B|2020-08-05|Aug 05, 2020|06/2020|-46.84|-47.07|2,123.78B|2,455B|2020-05-12|May 12, 2020|03/2020|-17.01|28.2|3,458.06B|3,339.21B|2020-02-07|Feb 07, 2020|12/2019|66.5|76.8|3,747.59B|3,677.3B 2021-12-04 11:37:45|04501|946228|/equities/horiba-ltd|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3853000002|8269|Horiba Ltd Stock Price Today 6856 Live Ticker - Investing.com|289.9B|289900000000|6,870.0|134,213|19.48%|5,510-8,420|6,720-6,870|6,790|42197280|1.21|15.03|211.25B|211250000000|457.07|130.00|1.89%|Feb 15, 2022|2022-02-15||||||||||27|2021-11-11|Nov 11, 2021|09/2021|117.93|136.8|52.64B|54.5B|2021-08-10|Aug 10, 2021|06/2021|114.81|89.45|52.74B|48.32B|2021-05-13|May 13, 2021|03/2021|92.43|75.27|48.58B|46.6B|2021-02-15|Feb 15, 2021|12/2020|133.1|112.9|57.29B|59.41B|2020-11-12|Nov 12, 2020|09/2020|63.17|67.73|44.82B|43.63B|2020-08-11|Aug 11, 2020|06/2020|60.98|42.97|39.98B|40.34B|2020-05-20|May 20, 2020|03/2020|54.22|79.03|45B|45.79B|2020-02-14|Feb 14, 2020|12/2019|166.65|166.65|63.21B|63.21B 2021-12-04 11:37:49|04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3845770001|12555|Hoshizaki Electric Co Ltd Stock Price Today 6465 Live Ticker - Investing.com|629.39B|629390000000|8,690.0|116,679|-15.38%|8,470-11,000|8,470-8,710|8,520|72426371|1.38|33.87|262.82B|262820000000|256.59|110.00|1.27%|Feb 14, 2022|2022-02-14||||||||||26|2021-11-09|Nov 09, 2021|09/2021|69.19|74.2|71.36B|72.13B|2021-08-06|Aug 06, 2021|06/2021|67.56|49.51|68.09B|62.46B|2021-05-12|May 12, 2021|03/2021|107.57|76.36|68.56B|62.4B|2021-02-08|Feb 08, 2021|12/2020|12.28|24.8|54.82B|53.78B|2020-11-09|Nov 09, 2020|09/2020|56.17|48.84|62.42B|57.48B|2020-08-07|Aug 07, 2020|06/2020|13.55|50.44|48.51B|57.29B|2020-05-11|May 11, 2020|03/2020|76|--|72.57B|74.25B|2020-02-10|Feb 10, 2020|12/2019|35.9|35.9|62.2B|62.2B 2021-12-04 11:37:52|04503|946107|/equities/house-foods-group-inc|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3765400001|6288|House Foods Group Inc Stock Price Today 2810 Live Ticker - Investing.com|290.08B|290080000000|2,913.0|218,041|-20.19%|2,789-4,065|2,850-2,919|2,853|99580784|0.61|19.55|267.79B|267790000000|149.02|46.00|1.58%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-05|Nov 05, 2021|09/2021|31.43|31.4|62.49B|61.95B|2021-08-02|Aug 02, 2021|06/2021|40.57|--|61.64B|60.73B|2021-05-11|May 11, 2021|03/2021|19.7|21.84|66.6B|66.61B|2021-02-03|Feb 03, 2021|12/2020|57.4|36.72|77.06B|76.8B|2020-10-30|Oct 30, 2020|09/2020|-18.05|-18.1|72.64B|71.28B|2020-08-03|Aug 03, 2020|06/2020|27.68|22.33|67.45B|68.17B|2020-05-12|May 12, 2020|03/2020|13.3|-3.15|71.04B|70.37B|2020-01-30|Jan 30, 2020|12/2019|48.74|48.57|78.01B|79.02B 2021-12-04 11:37:54|04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3837800006|37245|Hoya Cor Stock Price Today 7741 Live Ticker - Investing.com|6.76T|6.76E+12|18,315.0|873,692|40.67%|11,665-19,435|17,710-18,400|17,750|368924632|0.63|44.72|618.88B|618880000000|409.52|90.00|0.49%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|116.46|108.31|162.6B|157.64B|2021-07-29|Jul 29, 2021|06/2021|111.83|94.44|158B|146.43B|2021-04-30|Apr 30, 2021|03/2021|88.5|83.6|151.4B|153.56B|2021-01-28|Jan 28, 2021|12/2020|98.13|87.56|146.89B|146.6B|2020-10-27|Oct 27, 2020|09/2020|84.98|81.23|140.31B|136.42B|2020-07-28|Jul 28, 2020|06/2020|69.06|66.21|109.33B|109.09B|2020-05-08|May 08, 2020|03/2020|79.4|83.25|135.12B|135.11B|2020-02-04|Feb 04, 2020|12/2019|78.47|88.05|146.48B|148.72B 2021-12-04 11:37:57|04505|946151|/equities/miraca-holdings-inc|TOPIX500||JPY|Healthcare|Health Care Providers & Services|Japan|JP3822000000|5897|Hu Group Holdings Ord Shs Stock Price Today 4544 Live Ticker - Investing.com|159.98B|159980000000|2,804.0|459,343|-2.74%|2,530-3,770|2,748-2,810|2,743|57054602|0.99|5.02|258.19B|258190000000|558.9|125.00|4.46%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-09|Nov 09, 2021|09/2021|195.93|--|70.25B|65.6B|2021-08-10|Aug 10, 2021|06/2021|146.3|--|63.49B|61.55B|2021-05-14|May 14, 2021|03/2021|83.2|83.2|61.93B|61.93B|2021-02-08|Feb 08, 2021|12/2020|133.62|--|62.52B|55.88B|2020-11-10|Nov 10, 2020|09/2020|113.79|--|54.66B|51.7B|2020-08-07|Aug 07, 2020|06/2020|-24.27|-24.3|43.9B|44.58B|2020-05-13|May 13, 2020|03/2020|-63.93|--|46.87B|46.87B|2020-02-10|Feb 10, 2020|12/2019|10.24|--|48.37B|47.81B 2021-12-04 11:38:00|04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Real Estate|Real Estate Management & Development|Japan|JP3360800001|1934|Hulic Co Ltd Stock Price Today 3003 Live Ticker - Investing.com|839.86B|839860000000|1,102.0|4,879,328|-0.36%|1,063-1,412|1,084-1,108|1,079|762126778|0.9|9.77|418.73B|418730000000|112.84|38.00|3.45%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-27|Oct 27, 2021|09/2021|6.77|12.34|45.38B|64.36B|2021-07-29|Jul 29, 2021|06/2021|34.97|19.71|128.57B|85.33B|2021-04-27|Apr 27, 2021|03/2021|18.83|18.96|91.49B|84.71B|2021-01-28|Jan 28, 2021|12/2020|48.34|44.38|153.29B|153.29B|2020-10-27|Oct 27, 2020|09/2020|1.73|20.07|26.1B|77.31B|2020-07-29|Jul 29, 2020|06/2020|21.5|20.07|82.24B|57.86B|2020-04-28|Apr 28, 2020|03/2020|19.73|--|78.02B|54.66B|2020-01-30|Jan 30, 2020|12/2019|30.3|30.3|141.56B|141.59B 2021-12-04 11:38:02|04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3148800000|13161|Ibiden Co Ltd Stock Price Today 4062 Live Ticker - Investing.com|978.66B|978660000000|7,010.0|1,159,074|41.9%|4,240-7,380|6,820-7,010|6,790|139608426|0.98|26.99|375.3B|375300000000|259.72|40.00|0.57%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|90.89|68.94|103.5B|93.58B|2021-08-04|Aug 04, 2021|06/2021|68.52|52.48|92.34B|85.86B|2021-04-27|Apr 27, 2021|03/2021|30.8|40.26|93.68B|93.69B|2021-02-04|Feb 04, 2021|12/2020|69.54|45.98|85.79B|81.81B|2020-10-28|Oct 28, 2020|09/2020|50.72|26.09|79.16B|73.14B|2020-08-03|Aug 03, 2020|06/2020|32.89|1.95|64.83B|60.1B|2020-04-27|Apr 27, 2020|03/2020|22.51|9.8|79.09B|79.46B|2020-02-05|Feb 05, 2020|12/2019|30.67|14.14|72.55B|72.62B 2021-12-04 11:38:05|04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Energy|Oil, Gas & Consumable Fuels|Japan|JP3142500002|14044|Idemitsu Kosan Co Ltd Stock Price Today 5019 Live Ticker - Investing.com|864.58B|864580000000|2,908.0|1,268,552|31.94%|2,164-3,340|2,877-2,915|2,872|297310599|0.99|4.12|5.41T|5.41E+12|705.54|120.00|4.13%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-09|Nov 09, 2021|09/2021|182.72|110.1|1,564.75B|1,437.2B|2021-08-06|Aug 06, 2021|06/2021|297.31|297.3|1,302.26B|1,258.32B|2021-05-11|May 11, 2021|03/2021|181.7|181.7|1,345.3B|1,345.3B|2021-02-09|Feb 09, 2021|12/2020|82.75|130.3|1,195.6B|1,129.53B|2020-11-10|Nov 10, 2020|09/2020|165.59|302.6|1,032.89B|1,061.93B|2020-08-06|Aug 06, 2020|06/2020|-273.63|-53.9|982.83B|980.43B|2020-05-26|May 26, 2020|03/2020|-291.6|-299.2|1,485.2B|1,485.2B|2020-02-14|Feb 14, 2020|12/2019|65.09|86.9|1,560.64B|1,600B 2021-12-04 11:38:08|04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3134800006|29149|IHI Corp. Stock Price Today 7013 Live Ticker - Investing.com|343.18B|343180000000|2,269.0|1,656,357|36.52%|1,650-3,050|2,193-2,269|2,140|151248266|2.06|8.86|1.91T|1.91E+12|256.01|60.00|2.64%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-09|Nov 09, 2021|09/2021|6.21|-36.9|271.29B|275.21B|2021-08-10|Aug 10, 2021|06/2021|95.47|24.9|245.26B|233.06B|2021-05-13|May 13, 2021|03/2021|97.3|89.8|346.1B|347.13B|2021-02-09|Feb 09, 2021|12/2020|-13.37|25.6|284.03B|283.25B|2020-11-10|Nov 10, 2020|09/2020|-12.85|-79.7|264.26B|262.58B|2020-08-11|Aug 11, 2020|06/2020|-51.52|-26.9|218.55B|223.5B|2020-05-19|May 19, 2020|03/2020|95.66|--|464.48B|418.83B|2020-02-06|Feb 06, 2020|12/2019|20.11|--|327.12B|326.9B 2021-12-04 11:38:11|04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3131090007|10134|Iida Group Holdings Co Ltd Stock Price Today 3291 Live Ticker - Investing.com|708.84B|708840000000|2,458.0|627,939|17.89%|1,996-3,065|2,379-2,467|2,352|288379387|1.19|6.65|1.4T|1.4E+12|369.52|90.00|3.66%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-08|Nov 08, 2021|09/2021|105.29|103.69|350.55B|359.56B|2021-08-10|Aug 10, 2021|06/2021|95.75|71.43|332.42B|325.05B|2021-05-14|May 14, 2021|03/2021|89.6|86.45|354.37B|354.37B|2021-02-09|Feb 09, 2021|12/2020|78.86|--|363.51B|300.88B|2020-11-09|Nov 09, 2020|09/2020|82.5|59.2|416.35B|354.06B|2020-08-07|Aug 07, 2020|06/2020|37.93|36.41|321.97B|303.42B|2020-05-15|May 15, 2020|03/2020|37.73|--|432.92B|416.91B|2020-02-10|Feb 10, 2020|12/2019|43.06|--|312B|319.62B 2021-12-04 11:38:14|04511|976103|/equities/infomart-corp|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3153480003|505|Infomart Corp Stock Price Today 2492 Live Ticker - Investing.com|244.59B|244590000000|1,070.0|560,107|5.21%|831-1,318|1,031-1,070|1,027|228586137|1.38|276.97|9.52B|9520000000|3.86|1.10|0.10%|Feb 14, 2022|2022-02-14||||||||||23|2021-10-29|Oct 29, 2021|09/2021|0.54|0.4064|2.46B|2.47B|2021-07-30|Jul 30, 2021|06/2021|0.77|0.6022|2.39B|2.4B|2021-04-30|Apr 30, 2021|03/2021|1.25|--|2.3B|2.28B|2021-02-15|Feb 15, 2021|12/2020|1.30|--|2.29B|2.33B|2020-10-30|Oct 30, 2020|09/2020|0.89|--|2.2B|2.24B|2020-07-31|Jul 31, 2020|06/2020|0.79|--|2.03B|2.16B|2020-04-30|Apr 30, 2020|03/2020|1.46|--|2.18B|2.28B|2020-02-14|Feb 14, 2020|12/2019|0.62|--|2.22B|2.27B 2021-12-04 11:38:16|04512|1177847|/equities/infroneer-holdings|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3153850007|0|Infroneer Holdings Inc Stock Price Today 5076 Live Ticker - Investing.com|364.52B|364520000000|1,004.00|828,214|-|876-1,014|980-1,009|959|391539797|-|10.67|-|-|-|26.00|2.59%|Mar 02, 2022|2022-03-02||||||||||2|2021-12-01|Dec 01, 2021|09/2021|--|--|--|169.47B|2021-09-01|Sep 01, 2021|06/2021|--|--|142.13B|--|||||| 2021-12-04 11:38:20|04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Energy|Oil, Gas & Consumable Fuels|Japan|JP3294460005|3163|Inpex Corp. Stock Price Today 1605 Live Ticker - Investing.com|1.3T|1.3E+12|927.0|14,870,613|61.22%|539-1,018|901-931|913|1406760908|1.78|8.94|1.03T|1.03E+12|103.72|40.00|4.31%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-05|Nov 05, 2021|09/2021|58.72|58.7|350.82B|330.54B|2021-08-10|Aug 10, 2021|06/2021|9.45|12.2|254.7B|250.15B|2021-05-13|May 13, 2021|03/2021|26.15|15.1|243.7B|209.26B|2021-02-10|Feb 10, 2021|12/2020|9.4|5.3|178.2B|178.22B|2020-11-06|Nov 06, 2020|09/2020|-3.17|-7.6|201.12B|185.87B|2020-08-06|Aug 06, 2020|06/2020|-105.72|0.2|142.01B|172.28B|2020-05-12|May 12, 2020|03/2020|22.99|15.7|249.67B|254.6B|2020-02-12|Feb 12, 2020|12/2019|37.02|21|424.74B|367.37B 2021-12-04 11:38:23|04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||JPY|Communication Services|Diversified Telecommunication Services|Japan|JP3152820001|3805|Internet Initiative Japan Inc Stock Price Today 3774 Live Ticker - Investing.com|428.08B|428080000000|4,740.0|339,144|103.87%|1,985-5,110|4,605-4,740|4,650|90313133|0.39|31.07|220.39B|220390000000|152.54|46.00|0.97%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-05|Nov 05, 2021|09/2021|37.48|34|56.08B|55.13B|2021-08-10|Aug 10, 2021|06/2021|38.86|28|52.98B|55.58B|2021-05-12|May 12, 2021|03/2021|42.5|20|56.93B|56.93B|2021-02-08|Feb 08, 2021|12/2020|34.45|--|54.41B|54.1B|2020-11-09|Nov 09, 2020|09/2020|18.34|--|51.29B|51.63B|2020-08-07|Aug 07, 2020|06/2020|24.76|--|50.38B|51.33B|2020-05-14|May 14, 2020|03/2020|14.5|43.3|53.79B|53.79B|2020-02-07|Feb 07, 2020|12/2019|35.44|26.6|51.48B|51.37B 2021-12-04 11:38:27|04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3894900004|11588|Isetan Mitsukoshi Holdings Ltd. Stock Price Today 3099 Live Ticker - Investing.com|301.35B|301350000000|790.0|2,700,489|38.35%|560-915|761-791|748|381456374|1.39|-|668.24B|668240000000|-32.61|10.00|1.27%|Jan 28, 2022|2022-01-28||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.41|-24.09|99.37B|108.76B|2021-07-29|Jul 29, 2021|06/2021|-22.76|--|88.57B|127.8B|2021-05-12|May 12, 2021|03/2021|-132.75|-121.98|213.57B|213.59B|2021-01-27|Jan 27, 2021|12/2020|5.35|-7.75|266.73B|258.37B|2020-11-11|Nov 11, 2020|09/2020|-16.3|-37.24|204B|209.3B|2020-07-29|Jul 29, 2020|06/2020|-80.44|--|131.7B|72.25B|2020-05-11|May 11, 2020|03/2020|-8.87|-8.87|243.92B|261.86B|2020-01-31|Jan 31, 2020|12/2019|0.73|10.78|297.97B|320.23B 2021-12-04 11:38:30|04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3137200006|36224|Isuzu Motors Ltd. Stock Price Today 7202 Live Ticker - Investing.com|1.19T|1.19E+12|1,535.0|2,773,879|49.46%|933-1,693|1,504-1,542|1,511|775138621|1.82|10.09|2.26T|2.26E+12|152.18|58.00|3.78%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-08|Nov 08, 2021|09/2021|31.82|14.08|615.44B|611.58B|2021-08-04|Aug 04, 2021|06/2021|60.05|33.57|529.61B|557.27B|2021-05-13|May 13, 2021|03/2021|19.31|19.94|599.96B|599.97B|2021-02-08|Feb 08, 2021|12/2020|40.97|25.57|515.33B|479.87B|2020-11-06|Nov 06, 2020|09/2020|10.87|-6.79|465.42B|429.59B|2020-08-05|Aug 05, 2020|06/2020|-13.23|-1.61|327.45B|329.74B|2020-05-26|May 26, 2020|03/2020|18.75|22.18|561.67B|561.68B|2020-02-07|Feb 07, 2020|12/2019|37.38|35.5|498.15B|538.01B 2021-12-04 11:38:33|04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Beverages|Japan|JP3143000002|8180|Ito En Ltd Stock Price Today 2593 Live Ticker - Investing.com|762.7B|762700000000|6,290.0|126,285|-19.15%|5,880-7,850|5,970-6,350|6,070|121256650|0.62|76.16|418.41B|418410000000|82.59|40.00|0.64%|Mar 02, 2022|2022-03-02||||||||||27|2021-12-01|Dec 01, 2021|10/2021|25.75|--|102.94B|109.76B|2021-09-01|Sep 01, 2021|07/2021|36.82|--|105.78B|106.2B|2021-06-01|Jun 01, 2021|04/2021|9|--|107.64B|109.86B|2021-03-01|Mar 01, 2021|01/2021|9.56|--|102.06B|102.92B|2020-12-01|Dec 01, 2020|10/2020|20.1|--|123.87B|122.69B|2020-09-01|Sep 01, 2020|07/2020|16.44|--|112.71B|122.5B|2020-06-15|Jun 15, 2020|04/2020|-30.2|--|104.12B|116.29B|2020-03-02|Mar 02, 2020|01/2020|19.59|--|113.74B|113.4B 2021-12-04 11:38:36|04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Trading Companies & Distributors|Japan|JP3143600009|125944|Itochu Corp. Stock Price Today 8001 Live Ticker - Investing.com|5.08T|5.08E+12|3,419.0|3,205,807|19.17%|2,859-3,656|3,370-3,426|3,345|1485311789|0.82|7.82|11.32T|1.132E+13|437.25|110.00|3.22%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|156.96|168.63|2,957.95B|2,996.83B|2021-08-04|Aug 04, 2021|06/2021|180.09|111.41|2,916.82B|2,635.12B|2021-05-10|May 10, 2021|03/2021|25.05|25.08|2,771.49B|2,771.49B|2021-02-04|Feb 04, 2021|12/2020|75.23|102.31|2,673.43B|2,912.78B|2020-11-04|Nov 04, 2020|09/2020|99.26|66.69|2,529.49B|2,688.72B|2020-08-05|Aug 05, 2020|06/2020|70.29|55.38|2,388.23B|2,576.69B|2020-05-08|May 08, 2020|03/2020|49.97|48.71|2,722.41B|3,571.44B|2020-02-05|Feb 05, 2020|12/2019|92.35|80.43|2,770.86B|3,229.09B 2021-12-04 11:38:40|04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3143900003|9050|Itochu Techno Solutions Stock Price Today 4739 Live Ticker - Investing.com|869.99B|869990000000|3,765.0|453,859|1.89%|3,165-3,900|3,640-3,770|3,645|231074298|0.46|24.64|498.29B|498290000000|152.82|70.00|1.86%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-01|Nov 01, 2021|09/2021|37.47|27.46|124.9B|120.81B|2021-08-03|Aug 03, 2021|06/2021|23.35|19.46|108.56B|109.82B|2021-04-28|Apr 28, 2021|03/2021|63.29|64.49|149B|153.2B|2021-02-01|Feb 01, 2021|12/2020|28.74|30.27|115.83B|121.03B|2020-11-02|Nov 02, 2020|09/2020|22.23|26.46|110.97B|112.15B|2020-08-04|Aug 04, 2020|06/2020|17.71|14.7|104.08B|98.5B|2020-04-30|Apr 30, 2020|03/2020|54.3|54.3|159.65B|159.66B|2020-02-04|Feb 04, 2020|12/2019|27.14|25.62|116.98B|115.58B 2021-12-04 11:38:44|04520|952705|/equities/iwatani-corp|TOPIX500||JPY|Energy|Oil & Gas Operations|Japan|JP3151600008|10130|Iwatani Corp Stock Price Today 8088 Live Ticker - Investing.com|335.92B|335920000000|5,840.0|220,813|4.85%|5,500-7,470|5,700-5,850|5,690|57520048|0.49|12.34|647.97B|647970000000|473.36|75.00|1.28%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-10|Nov 10, 2021|09/2021|74.42|--|151.58B|285,000M|2021-08-06|Aug 06, 2021|06/2021|104.59|--|145.43B|160,000M|2021-05-14|May 14, 2021|03/2021|188.30|--|184.87B|184.87B|2021-02-08|Feb 08, 2021|12/2020|110.18|--|160.5B|165B|2020-11-09|Nov 09, 2020|09/2020|66.61|--|145.67B|185B|2020-08-07|Aug 07, 2020|06/2020|58.91|--|138.95B|160B|2020-05-14|May 14, 2020|03/2020|185.7|185.7|187.28B|192.46B|2020-02-05|Feb 05, 2020|12/2019|104.94|--|176.39B|198B 2021-12-04 11:38:47|04521|946279|/equities/izumi-co-ltd|TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3138400001|4443|Izumi Co Ltd Stock Price Today 8273 Live Ticker - Investing.com|225.87B|225870000000|3,160.0|177,920|-14.82%|3,030-4,790|3,060-3,160|3,050|71477976|0.93|9.80|685.27B|685270000000|322.49|86.00|2.72%|Jan 11, 2022|2022-01-11||||||||||27|2021-10-12|Oct 12, 2021|08/2021|78.84|--|166.89B|180.18B|2021-07-13|Jul 13, 2021|05/2021|70.97|--|164.95B|160.18B|2021-04-13|Apr 13, 2021|02/2021|95.85|--|183.12B|183.12B|2021-01-07|Jan 07, 2021|11/2020|76.82|--|170.31B|176.72B|2020-10-13|Oct 13, 2020|08/2020|102.62|--|177.3B|182.09B|2020-07-14|Jul 14, 2020|05/2020|46.43|--|149.06B|147.61B|2020-04-13|Apr 13, 2020|02/2020|87.39|--|194.59B|194.59B|2020-01-09|Jan 09, 2020|11/2019|65.93|--|179.94B|183.38B 2021-12-04 11:38:50|04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||JPY|Services|Retail (Department & Discount)|Japan|JP3386380004|6528|J.Front Retailing Co. Ltd. Stock Price Today 3086 Live Ticker - Investing.com|247.99B|247990000000|947.0|1,738,421|7.98%|761-1,218|920-950|909|261868402|1.6|-|328.94B|328940000000|-45.36|29.00|3.06%|Apr 12, 2022|2022-04-12||||||||||32|2021-10-12|Oct 12, 2021|08/2021|4.08|2.08|83.24B|101.2B|2021-06-29|Jun 29, 2021|05/2021|-11.7|5.73|74.1B|84.48B|2021-04-13|Apr 13, 2021|02/2021|-40.33|-2.93|88.39B|88.39B|2020-12-28|Dec 28, 2020|11/2020|2.6|142.45|83.23B|92.4B|2020-10-13|Oct 13, 2020|08/2020|15.36|15.41|84.01B|83.94B|2020-06-29|Jun 29, 2020|05/2020|-77.66|28.82|63.46B|69.8B|2020-04-10|Apr 10, 2020|02/2020|0.97|0.01|118.88B|118.88B|2019-12-26|Dec 26, 2019|11/2019|25.33|28.66|136.1B|118.2B 2021-12-04 11:38:53|04523|946303|/equities/jafco-co-ltd|TOPIX500||JPY|Financial|Capital Markets|Japan|JP3389900006|0|Jafco Co Ltd Stock Price Today 8595 Live Ticker - Investing.com|180.64B|180640000000|7,000.0|132,825|51.68%|4,415-8,260|6,810-7,010|7,060|25805187|1.1|4.47|30.41B|30410000000|1,565.43|120.00|1.71%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-22|Oct 22, 2021|09/2021|37.85|--|3.58B|--|2021-07-21|Jul 21, 2021|06/2021|362.34|--|14.86B|--|2021-04-21|Apr 21, 2021|03/2021|1137.7|--|9.84B|6.13B|2021-01-28|Jan 28, 2021|12/2020|37.82|--|2.12B|--|2020-10-21|Oct 21, 2020|09/2020|66.15|--|5.12B|--|2020-07-22|Jul 22, 2020|06/2020|19.83|--|4.43B|--|2020-04-22|Apr 22, 2020|03/2020|187.2|--|1.93B|1.92B|2020-01-24|Jan 24, 2020|12/2019|336.48|--|21.95B|-- 2021-12-04 11:38:55|04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Airlines|Japan|JP3705200008|36060|Japan Airlines Co Ltd Stock Price Today 9201 Live Ticker - Investing.com|928.64B|928640000000|2,125.0|6,953,672|3.31%|1,811-2,759|2,061-2,125|2,015|437007209|1.24|-|577.08B|577080000000|-542.53|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||29|2021-11-02|Nov 02, 2021|09/2021|-107.68|-63.65|157.62B|174.12B|2021-08-03|Aug 03, 2021|06/2021|-132.54|-121.83|133.03B|138.11B|2021-05-07|May 07, 2021|03/2021|-191.14|-151.48|124.68B|124.68B|2021-02-01|Feb 01, 2021|12/2020|-118.97|-130.28|161.76B|170B|2020-10-30|Oct 30, 2020|09/2020|-200.35|-141.77|118.4B|146.11B|2020-08-03|Aug 03, 2020|06/2020|-278.06|-263.27|76.39B|81.8B|2020-04-30|Apr 30, 2020|03/2020|-65.7|-65.68|280.36B|280.36B|2020-01-31|Jan 31, 2020|12/2019|73.44|85.96|371.03B|378.87B 2021-12-04 11:38:59|04525|952973|/equities/japan-airport-terminal|TOPIX500||JPY|Industrials|Transportation Infrastructure|Japan|JP3699400002|3110|Japan Airport Terminal Co Ltd Stock Price Today 9706 Live Ticker - Investing.com|477.79B|477790000000|5,130.0|428,625|-20.22%|4,310-6,920|4,945-5,130|4,855|93136673|1.87|-|56.17B|56170000000|-319.38|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||26|2021-11-05|Nov 05, 2021|09/2021|-78.9|--|13.9B|17.09B|2021-08-04|Aug 04, 2021|06/2021|-76.55|--|11.99B|14.35B|2021-05-07|May 07, 2021|03/2021|-120|--|12.85B|12.87B|2021-02-03|Feb 03, 2021|12/2020|-44.3|--|17.43B|18.79B|2020-11-05|Nov 05, 2020|09/2020|-162.12|--|13.53B|22.12B|2020-08-05|Aug 05, 2020|06/2020|-119.55|--|8.77B|13.8B|2020-06-04|Jun 04, 2020|03/2020|-38.8|--|46.31B|46.3B|2020-02-05|Feb 05, 2020|12/2019|27.29|--|68.18B|68.98B 2021-12-04 11:39:02|04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||JPY|Financial|Capital Markets|Japan|JP3183200009|1197|Japan Exchange Group Inc Stock Price Today 8697 Live Ticker - Investing.com|1.26T|1.26E+12|2,409.0|1,547,746|-5.19%|2,293.5-3,059|2,363-2,416.5|2,393|523408021|0.72|24.64|135.21B|135210000000|97.78|53.00|2.20%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-27|Oct 27, 2021|09/2021|23.21|23.34|33B|34B|2021-07-28|Jul 28, 2021|06/2021|23.02|18.84|32.5B|31.05B|2021-04-28|Apr 28, 2021|03/2021|26.15|26.49|36.09B|36.09B|2021-01-28|Jan 28, 2021|12/2020|25.36|24.14|33.44B|33.24B|2020-10-28|Oct 28, 2020|09/2020|21.87|20.67|31.17B|30.21B|2020-07-29|Jul 29, 2020|06/2020|22.57|22.37|32.67B|33B|2020-04-30|Apr 30, 2020|03/2020|26.68|27.01|36.27B|36.25B|2020-01-30|Jan 30, 2020|12/2019|21.93|21.5|29.5B|29.79B 2021-12-04 11:39:05|04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3946750001|12451|Japan Post Bank Co Ltd Stock Price Today 7182 Live Ticker - Investing.com|3.56T|3.56E+12|949.0|3,218,846|13.65%|834-1,149|934-949|926|3748037803|0.5|9.09|1.16T|1.16E+12|104.36|47.00|4.95%|Feb 17, 2022|2022-02-17||||||||||24|2021-11-12|Nov 12, 2021|09/2021|30.55|10.98|648.46B|268.26B|2021-08-11|Aug 11, 2021|06/2021|32.22|16.39|505.6B|316.49B|2021-05-14|May 14, 2021|03/2021|14.38|14.35|277.48B|277.36B|2021-02-12|Feb 12, 2021|12/2020|27.24|18.71|483.18B|350.1B|2020-11-13|Nov 13, 2020|09/2020|24.27|16.61|442.93B|310.9B|2020-08-07|Aug 07, 2020|06/2020|8.86|11.02|387.6B|308.28B|2020-05-15|May 15, 2020|03/2020|16.8|16.49|297.85B|328.71B|2020-02-14|Feb 14, 2020|12/2019|17.39|17.31|448.5B|336.57B 2021-12-04 11:39:09|04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3752900005|243612|Japan Post Holdings Co Ltd Stock Price Today 6178 Live Ticker - Investing.com|3.29T|3.29E+12|873.9|28,917,666|12.56%|762-1,101|864.6-875.4|863.3|3767305429|0.64|6.87|11.83T|1.183E+13|127.16|50.00|5.72%|Feb 17, 2022|2022-02-17||||||||||24|2021-11-12|Nov 12, 2021|09/2021|28.34|22.1|2,886.71B|2,801.98B|2021-08-11|Aug 11, 2021|06/2021|39.99|22.19|2,864.07B|2,732.7B|2021-05-14|May 14, 2021|03/2021|-0.93|17.55|3,019.9B|2,893.16B|2021-02-12|Feb 12, 2021|12/2020|52.2|28.44|3,061.38B|2,977.28B|2020-11-13|Nov 13, 2020|09/2020|24.77|18.23|2,846.06B|2,855.72B|2020-08-07|Aug 07, 2020|06/2020|19.49|14.06|2,793.07B|2,880.3B|2020-05-15|May 15, 2020|03/2020|30.27|30.27|2,965.14B|3,101.88B|2020-02-14|Feb 14, 2020|12/2019|45.85|29.34|3,085.23B|3,052.51B 2021-12-04 11:39:12|04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3233250004|8252|Japan Post Insurance Co Ltd Stock Price Today 7181 Live Ticker - Investing.com|711.18B|711180000000|1,780.0|1,305,967|-1.82%|1,711-2,428|1,748-1,784|1,754|399542000|1.13|5.71|6.59T|6.59E+12|311.96|90.00|5.06%|Feb 17, 2022|2022-02-17||||||||||24|2021-11-12|Nov 12, 2021|09/2021|97.09|86.81|1,561.01B|1,557.32B|2021-08-11|Aug 11, 2021|06/2021|84.75|74.04|1,665.11B|1,584.27B|2021-05-14|May 14, 2021|03/2021|68.32|62.84|1,658.9B|1,658.89B|2021-02-12|Feb 12, 2021|12/2020|62.84|50.61|1,741.98B|1,678.81B|2020-11-13|Nov 13, 2020|09/2020|83.46|66.15|1,688.97B|1,684.12B|2020-08-07|Aug 07, 2020|06/2020|83.09|69.16|1,696.39B|1,686.94B|2020-05-15|May 15, 2020|03/2020|66.68|67|1,762.47B|1,749.9B|2020-02-14|Feb 14, 2020|12/2019|68.8|50.96|1,800.22B|1,754.29B 2021-12-04 11:39:15|04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3721400004|5442|Japan Steel Works Ltd Stock Price Today 5631 Live Ticker - Investing.com|256.02B|256020000000|3,480.0|406,821|28.51%|2,363-3,670|3,405-3,510|3,390|73569581|1.45|25.53|199.14B|199140000000|136.32|45.00|1.29%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-15|Nov 15, 2021|09/2021|50.01|--|45.2B|56.5B|2021-08-10|Aug 10, 2021|06/2021|41.26|--|46B|52.5B|2021-05-10|May 10, 2021|03/2021|12.54|--|58.28B|54.47B|2021-02-15|Feb 15, 2021|12/2020|32.53|--|49.66B|45.95B|2020-11-09|Nov 09, 2020|09/2020|36.42|--|48.5B|41.5B|2020-08-11|Aug 11, 2020|06/2020|12.27|--|41.6B|--|2020-05-25|May 25, 2020|03/2020|44.5|44.5|59.86B|49.82B|2020-02-10|Feb 10, 2020|12/2019|28.85|--|51.39B|56.2B 2021-12-04 11:39:19|04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Tobacco|Japan|JP3726800000|58300|Japan Tobacco Inc Stock Price Today 2914 Live Ticker - Investing.com|4.11T|4.11E+12|2,317.0|4,923,444|8.09%|1,898-2,387.5|2,282-2,318|2,278.5|1774520946|0.7|10.52|2.27T|2.27E+12|220.34|140.00|6.04%|Feb 14, 2022|2022-02-14||||||||||31|2021-10-29|Oct 29, 2021|09/2021|64.03|39.27|621.54B|575.43B|2021-07-30|Jul 30, 2021|06/2021|62.79|46.98|597.17B|538.77B|2021-04-30|Apr 30, 2021|03/2021|64.13|46.09|547.37B|526.91B|2021-02-09|Feb 09, 2021|12/2020|29.45|27.1|500.5B|504.67B|2020-10-30|Oct 30, 2020|09/2020|48.17|46.86|561.88B|532.47B|2020-07-31|Jul 31, 2020|06/2020|48.54|44.4|510.6B|522.42B|2020-04-30|Apr 30, 2020|03/2020|48.69|46.59|519.62B|490.42B|2020-02-06|Feb 06, 2020|12/2019|18.07|17.91|541.9B|541.89B 2021-12-04 11:39:24|04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3701000006|732|JCR Pharmaceuticals Co Ltd Stock Price Today 4552 Live Ticker - Investing.com|304.43B|304430000000|2,460.0|552,156|-4.09%|2,336-3,800|2,375-2,470|2,382|123750764|1.08|20.50|47.52B|47520000000|119.98|20.00|0.81%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-28|Oct 28, 2021|09/2021|62.26|23.95|18.57B|9.81B|2021-07-29|Jul 29, 2021|06/2021|12.4|27.23|9.81B|12.25B|2021-05-13|May 13, 2021|03/2021|-29.71|-88.71|10.66B|10.97B|2021-01-28|Jan 28, 2021|12/2020|16.5|100.43|8.47B|5.59B|2020-10-26|Oct 26, 2020|09/2020|3.72|6.25|5.77B|8.58B|2020-07-30|Jul 30, 2020|06/2020|6.22|11.62|5.18B|5.75B|2020-05-12|May 12, 2020|03/2020|6.55|26.2|6.7B|6.93B|2020-01-30|Jan 30, 2020|12/2019|7.16|43.34|6.84B|6.83B 2021-12-04 11:39:28|04533|952482|/equities/jeol-ltd|TOPIX500||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3735000006|3198|JEOL Ltd Stock Price Today 6951 Live Ticker - Investing.com|452.97B|452970000000|8,880.0|805,228|98.21%|3,695-9,840|8,620-8,900|8,820|51009978|1.04|78.65|114.42B|114420000000|112.9|28.00|0.32%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-05|Nov 05, 2021|09/2021|59.76|41.21|29.57B|32.13B|2021-08-13|Aug 13, 2021|06/2021|15.8|7.84|23.79B|23.67B|2021-05-14|May 14, 2021|03/2021|29.99|29.99|35.21B|35.21B|2021-02-05|Feb 05, 2021|12/2020|7.55|29.03|25.84B|28.15B|2020-11-06|Nov 06, 2020|09/2020|37.61|58.1|28.44B|28.73B|2020-08-14|Aug 14, 2020|06/2020|2.39|-6.2|20.95B|19.1B|2020-05-15|May 15, 2020|03/2020|36.4|39.5|39.22B|40.07B|2020-02-07|Feb 07, 2020|12/2019|41.65|24.8|28.67B|29.7B 2021-12-04 11:39:32|04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Metals & Mining|Japan|JP3386030005|64371|JFE Holdings Inc. Stock Price Today 5411 Live Ticker - Investing.com|784.81B|784810000000|1,363.0|9,889,177|36.03%|904-1,950|1,315-1,363|1,321|575797001|2.22|3.49|3.68T|3.68E+12|389.99|125.00|9.17%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|136.81|120.7|1,054.04B|1,116.8B|2021-08-12|Aug 12, 2021|06/2021|107.64|75.1|888.94B|984.5B|2021-05-07|May 07, 2021|03/2021|83.02|85.58|908.82B|908.86B|2021-02-09|Feb 09, 2021|12/2020|62.58|10.07|826.17B|809.8B|2020-11-09|Nov 09, 2020|09/2020|-115.51|-123.13|748.39B|712.9B|2020-08-12|Aug 12, 2020|06/2020|-68.07|-77.63|743.9B|638.42B|2020-05-12|May 12, 2020|03/2020|-390.18|-207.17|938.19B|938.15B|2020-02-12|Feb 12, 2020|12/2019|-8.71|5.04|920.23B|903.16B 2021-12-04 11:39:35|04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3667600005|7371|JGC Corp. Stock Price Today 1963 Live Ticker - Investing.com|249.81B|249810000000|989.0|1,432,480|6.46%|885-1,488|966-991|968|252587196|1.73|-|452.48B|452480000000|-187.26|15.00|1.52%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|26.69|--|110.86B|114B|2021-08-10|Aug 10, 2021|06/2021|-218.54|--|107.05B|99B|2021-05-12|May 12, 2021|03/2021|-7.4|--|129.04B|129.02B|2021-02-12|Feb 12, 2021|12/2020|11.97|--|105.53B|118.33B|2020-11-10|Nov 10, 2020|09/2020|10.15|--|102.54B|105B|2020-08-12|Aug 12, 2020|06/2020|5.6|--|96.86B|120.4B|2020-05-19|May 19, 2020|03/2020|-2.64|--|138.59B|138.6B|2020-02-13|Feb 13, 2020|12/2019|1.23|--|123.88B|121B 2021-12-04 11:39:38|04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3385980002|9278|Jsr Cor Stock Price Today 4185 Live Ticker - Investing.com|879.66B|879660000000|4,090.0|830,413|41.38%|2,703-4,425|4,035-4,115|4,110|215075310|0.8|-|420.78B|420780000000|-178.31|70.00|1.71%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-08|Nov 08, 2021|09/2021|43.62|39.09|85.9B|83.53B|2021-08-02|Aug 02, 2021|06/2021|37.98|37.69|82.31B|108.58B|2021-04-26|Apr 26, 2021|03/2021|16.54|16.54|129.8B|129.8B|2021-01-25|Jan 25, 2021|12/2020|34.22|24.22|122.75B|107.3B|2020-10-27|Oct 27, 2020|09/2020|-8.4|20.49|100.95B|105.71B|2020-07-30|Jul 30, 2020|06/2020|5.25|22.36|93.09B|93.8B|2020-04-27|Apr 27, 2020|03/2020|3.93|15.34|112.89B|112.89B|2020-01-27|Jan 27, 2020|12/2019|25.5|34.94|118.93B|123.98B 2021-12-04 11:39:42|04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3292200007|48332|JTEKT Corp. Stock Price Today 6473 Live Ticker - Investing.com|358.06B|358060000000|1,044.0|1,300,928|26.55%|764-1,270|1,022-1,044|1,005|342965587|1.77|11.33|1.39T|1.39E+12|92.17|16.00|1.53%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|3.04|27.22|319.98B|350.47B|2021-07-30|Jul 30, 2021|06/2021|16.7|26.86|344.16B|338.73B|2021-04-28|Apr 28, 2021|03/2021|42.12|61.66|362.7B|351.34B|2021-02-02|Feb 02, 2021|12/2020|30.32|20.36|363.36B|339.83B|2020-10-29|Oct 29, 2020|09/2020|3.33|0.4|324.91B|280.87B|2020-07-31|Jul 31, 2020|06/2020|-73.44|-36.93|195.32B|268.75B|2020-04-30|Apr 30, 2020|03/2020|10.25|10.25|347.56B|347.58B|2020-01-31|Jan 31, 2020|12/2019|12.47|20.11|349.06B|361.9B 2021-12-04 11:39:46|04538|952128|/equities/justsystems-corp|TOPIX500||JPY|Information Technology|Software|Japan|JP3388450003|343|Justsystems Corp Stock Price Today 4686 Live Ticker - Investing.com|348.09B|348090000000|5,420.0|118,907|-21.11%|5,110-8,060|5,270-5,430|5,260|64223982|0.92|30.11|41.09B|41090000000|179.99|16.00|0.30%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-11|Nov 11, 2021|09/2021|56.81|--|10.92B|--|2021-08-05|Aug 05, 2021|06/2021|51.73|--|10.24B|--|2021-05-13|May 13, 2021|03/2021|37.51|--|10.78B|--|2021-02-09|Feb 09, 2021|12/2020|33.95|--|9.15B|--|2020-11-12|Nov 12, 2020|09/2020|51.56|--|10.72B|--|2020-08-06|Aug 06, 2020|06/2020|47.59|--|10.53B|--|2020-05-14|May 14, 2020|03/2020|27.58|--|9.30B|--|2020-02-13|Feb 13, 2020|12/2019|28.41|--|7.84B|-- 2021-12-04 11:39:48|04539|946280|/equities/ks-holdings-corp|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3277150003|6894|K'S Holdings Corp Stock Price Today 8282 Live Ticker - Investing.com|225.2B|225200000000|1,136.0|1,207,534|-12.41%|1,102-1,594|1,102-1,139|1,105|198238326|0.66|7.39|762.44B|762440000000|153.7|40.00|3.52%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|39.6|33.55|194.42B|201.75B|2021-08-02|Aug 02, 2021|06/2021|41.18|25.26|180.76B|169B|2021-05-06|May 06, 2021|03/2021|11.13|-5.13|186.01B|186.01B|2021-02-01|Feb 01, 2021|12/2020|48.22|42.88|201.27B|205.5B|2020-11-04|Nov 04, 2020|09/2020|54.85|15.55|217.22B|208.8B|2020-08-03|Aug 03, 2020|06/2020|54.42|25.76|188.05B|161.77B|2020-05-14|May 14, 2020|03/2020|6.19|16.97|160.74B|163.84B|2020-02-06|Feb 06, 2020|12/2019|14.39|18.89|170.43B|168.13B 2021-12-04 11:39:51|04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||JPY|Communication Services|Media|Japan|JP3214350005|4910|Kadokawa Dwango Corp Stock Price Today 9468 Live Ticker - Investing.com|403.29B|403290000000|5,800.0|365,103|78.19%|3,185-6,960|5,610-5,820|5,660|69532745|1.28|32.01|217.21B|217210000000|181.21|50.00|0.86%|Feb 10, 2022|2022-02-10||||||||||26|2021-10-29|Oct 29, 2021|09/2021|47.9|--|52.78B|53.69B|2021-07-30|Jul 30, 2021|06/2021|62.42|--|52.03B|51.3B|2021-04-30|Apr 30, 2021|03/2021|8.9|8.9|57.19B|57.2B|2021-02-04|Feb 04, 2021|12/2020|61.39|--|55.22B|52.22B|2020-10-29|Oct 29, 2020|09/2020|44.67|--|50.53B|49.74B|2020-07-30|Jul 30, 2020|06/2020|39.9|--|47.02B|49.5B|2020-05-14|May 14, 2020|03/2020|3.51|--|54.5B|51.8B|2020-02-13|Feb 13, 2020|12/2019|27.72|--|49.74B|53.3B 2021-12-04 11:39:54|04541|946108|/equities/kagome-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3208200000|2684|Kagome Co Ltd Stock Price Today 2811 Live Ticker - Investing.com|254.94B|254940000000|2,868.0|214,546|-25.02%|2,745-3,800|2,780-2,871|2,776|88891232|0.69|35.93|187.98B|187980000000|79.82|37.00|1.29%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|35.03|--|49.9B|41.72B|2021-07-28|Jul 28, 2021|06/2021|37.88|--|50.2B|--|2021-04-28|Apr 28, 2021|03/2021|15.17|--|41.72B|--|2021-02-03|Feb 03, 2021|12/2020|-8.11|--|46.16B|--|2020-10-30|Oct 30, 2020|09/2020|40.46|--|48.07B|--|2020-07-29|Jul 29, 2020|06/2020|33.49|--|47.95B|--|2020-04-30|Apr 30, 2020|03/2020|18.17|--|40.86B|--|2020-02-04|Feb 04, 2020|12/2019|25.03|--|46.3B|-- 2021-12-04 11:39:57|04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction & Engineering|Japan|JP3210200006|18905|Kajima Corp. Stock Price Today 1812 Live Ticker - Investing.com|650.57B|650570000000|1,304.0|1,434,393|-6.12%|1,247-1,660|1,268-1,307|1,281|498905023|1.46|6.81|1.95T|1.95E+12|191.48|54.00|4.14%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-09|Nov 09, 2021|09/2021|55.7|--|502.31B|468.82B|2021-08-06|Aug 06, 2021|06/2021|43.85|--|453.81B|436.98B|2021-05-14|May 14, 2021|03/2021|43.7|--|518.25B|518.25B|2021-02-12|Feb 12, 2021|12/2020|48.29|--|476.32B|468.53B|2020-11-10|Nov 10, 2020|09/2020|49.58|--|471.86B|460.73B|2020-08-06|Aug 06, 2020|06/2020|51.61|--|440.74B|406.73B|2020-05-14|May 14, 2020|03/2020|66.2|52.07|573.32B|573.32B|2020-02-12|Feb 12, 2020|12/2019|38.07|49.79|490.23B|508.7B 2021-12-04 11:39:59|04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||JPY|Communication Services|Interactive Media & Services|Japan|JP3206000006|1172|KakakuCom Inc Stock Price Today 2371 Live Ticker - Investing.com|662.9B|662900000000|3,240.0|591,077|10.66%|2,707-3,915|3,100-3,240|3,085|204598613|1.15|50.97|53.21B|53210000000|63.57|40.00|1.23%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-05|Nov 05, 2021|09/2021|14.69|26.59|11.86B|12.54B|2021-08-04|Aug 04, 2021|06/2021|13.35|6.9|12.02B|12.51B|2021-05-11|May 11, 2021|03/2021|14|26.24|13.3B|13.31B|2021-02-03|Feb 03, 2021|12/2020|21.61|24.13|16.02B|15.9B|2020-11-05|Nov 05, 2020|09/2020|14.68|23.88|12.24B|12.82B|2020-08-04|Aug 04, 2020|06/2020|6.89|22.52|9.5B|9.54B|2020-05-12|May 12, 2020|03/2020|21.2|23.34|15.72B|15.72B|2020-02-04|Feb 04, 2020|12/2019|23.45|24.41|15.73B|15.7B 2021-12-04 11:40:03|04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3207000005|1215|Kaken Pharmaceutical Co Ltd Stock Price Today 4521 Live Ticker - Investing.com|157.7B|157700000000|4,170.0|102,680|8.17%|3,810-5,330|4,085-4,175|4,085|37818784|0.6|12.36|75.78B|75780000000|337.29|150.00|3.60%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-04|Nov 04, 2021|09/2021|88.46|--|19.14B|--|2021-08-03|Aug 03, 2021|06/2021|87.78|--|18.45B|--|2021-05-07|May 07, 2021|03/2021|64.48|--|17.90B|--|2021-02-03|Feb 03, 2021|12/2020|96.54|--|20.29B|--|2020-11-06|Nov 06, 2020|09/2020|87.97|--|18.72B|--|2020-08-03|Aug 03, 2020|06/2020|98.18|--|18.07B|--|2020-05-22|May 22, 2020|03/2020|98.05|--|19.05B|--|2020-02-03|Feb 03, 2020|12/2019|154.11|--|25.01B|-- 2021-12-04 11:40:06|04545|946323|/equities/kamigumi-co-ltd|TOPIX500||JPY|Industrials|Transportation Infrastructure|Japan|JP3219000001|4335|Kamigumi Co Ltd Stock Price Today 9364 Live Ticker - Investing.com|252.77B|252770000000|2,180.0|238,172|15.34%|1,838-2,487|2,123-2,180|2,132|115948237|0.98|12.28|267.5B|267500000000|177.47|57.00|2.61%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-12|Nov 12, 2021|09/2021|42.64|--|64.55B|64.58B|2021-08-10|Aug 10, 2021|06/2021|51.37|--|64.42B|--|2021-05-14|May 14, 2021|03/2021|40.5|40.5|68.93B|68.93B|2021-02-12|Feb 12, 2021|12/2020|42.94|--|69.6B|--|2020-11-13|Nov 13, 2020|09/2020|31.88|--|65.08B|--|2020-08-07|Aug 07, 2020|06/2020|37.68|37.7|64.68B|64.68B|2020-05-14|May 14, 2020|03/2020|32.2|--|67.34B|141,000M|2020-02-14|Feb 14, 2020|12/2019|42.46|--|70.92B|-- 2021-12-04 11:40:10|04546|946134|/equities/kaneka-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3215800008|11272|Kaneka Corp Stock Price Today 4118 Live Ticker - Investing.com|250.19B|250190000000|3,835.0|153,484|16.39%|3,310-5,000|3,750-3,835|3,775|65239231|1.28|8.92|640.98B|640980000000|429.97|100.00|2.61%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-09|Nov 09, 2021|09/2021|107.44|--|166.16B|164.87B|2021-08-11|Aug 11, 2021|06/2021|118.91|--|164.11B|157.05B|2021-05-13|May 13, 2021|03/2021|94.6|--|155.94B|147.46B|2021-02-09|Feb 09, 2021|12/2020|110.11|67.5|154.77B|148.67B|2020-11-10|Nov 10, 2020|09/2020|31.27|--|140.07B|137.42B|2020-08-12|Aug 12, 2020|06/2020|6.7|--|126.64B|131.93B|2020-05-14|May 14, 2020|03/2020|73.15|65.9|149.02B|149B|2020-02-12|Feb 12, 2020|12/2019|48.85|63.7|152.61B|158.51B 2021-12-04 11:40:14|04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3228600007|31933|Kansai Electric Power Co Inc Stock Price Today 9503 Live Ticker - Investing.com|937.35B|937350000000|1,050.0|3,081,551|9.08%|912-1,267.5|1,033-1,053|1,042|892714290|0.31|10.22|2.85T|2.85E+12|102.76|50.00|4.76%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|87.27|50.74|690.05B|779.47B|2021-07-30|Jul 30, 2021|06/2021|17.09|16.72|568.84B|629.93B|2021-04-28|Apr 28, 2021|03/2021|-6.58|-14.91|908.16B|908.18B|2021-01-29|Jan 29, 2021|12/2020|5.32|6.9|681.45B|644.2B|2020-10-29|Oct 29, 2020|09/2020|83.4|63.86|801.35B|737.8B|2020-07-31|Jul 31, 2020|06/2020|40.22|37.12|701.45B|724.79B|2020-05-12|May 12, 2020|03/2020|25.19|15.25|823B|822.98B|2020-01-31|Jan 31, 2020|12/2019|25.46|17.15|727.11B|696.13B 2021-12-04 11:40:17|04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||JPY|Basic Materials|Chemical Manufacturing|Japan|JP3229400001|15908|Kansai Paint Co Ltd Stock Price Today 4613 Live Ticker - Investing.com|661.47B|661470000000|2,574.0|697,382|-17.37%|2,514-3,365|2,542-2,584|2,550|256980100|1.13|26.11|405.43B|405430000000|98.59|30.00|1.17%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-09|Nov 09, 2021|09/2021|23.9|20.8|105.53B|98.57B|2021-08-06|Aug 06, 2021|06/2021|20.8|23.71|97.77B|94.09B|2021-05-12|May 12, 2021|03/2021|29.15|41.1|99.7B|99.7B|2021-02-08|Feb 08, 2021|12/2020|32.1|8.29|102.43B|94.58B|2020-11-09|Nov 09, 2020|09/2020|8.29|19.97|84.41B|81.95B|2020-08-06|Aug 06, 2020|06/2020|8.37|--|78.09B|71.2B|2020-05-12|May 12, 2020|03/2020|8.73|20.87|95.41B|95.41B|2020-02-07|Feb 07, 2020|12/2019|25.02|26.06|102.9B|107.14B 2021-12-04 11:40:21|04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Personal Products|Japan|JP3205800000|33409|Kao Corp. Stock Price Today 4452 Live Ticker - Investing.com|2.8T|2.8E+12|5,911.0|1,618,693|-25.07%|5,697-8,066|5,775-5,911|5,801|473879961|0.54|23.09|1.4T|1.4E+12|256.03|144.00|2.44%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|62.3|70.64|345.78B|356.63B|2021-08-03|Aug 03, 2021|06/2021|56.51|64.49|354.62B|348.69B|2021-05-07|May 07, 2021|03/2021|53.61|51.04|320.56B|325.31B|2021-02-03|Feb 03, 2021|12/2020|83.6|84.83|376.74B|376.73B|2020-10-28|Oct 28, 2020|09/2020|73.49|72.49|338.1B|350.2B|2020-07-29|Jul 29, 2020|06/2020|49.76|66.62|329.39B|352.66B|2020-04-27|Apr 27, 2020|03/2020|55.45|57.27|337.77B|343.69B|2020-02-04|Feb 04, 2020|12/2019|92.37|92.46|392.91B|392.92B 2021-12-04 11:40:24|04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3224200000|36691|Kawasaki Heavy Industries Ltd. Stock Price Today 7012 Live Ticker - Investing.com|328.04B|328040000000|1,954.0|1,918,693|23.28%|1,556-2,861|1,926-1,964|1,921|167882846|1.87|26.19|1.51T|1.51E+12|74.6|30.00|1.54%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-09|Nov 09, 2021|09/2021|-32.1|19.9|325.45B|354.96B|2021-08-05|Aug 05, 2021|06/2021|59.08|--|355.63B|294.4B|2021-05-11|May 11, 2021|03/2021|-32.1|-33.7|456B|456B|2021-02-04|Feb 04, 2021|12/2020|79.61|-46.7|375.16B|381.75B|2020-10-29|Oct 29, 2020|09/2020|-92.76|-182.8|356.72B|354.15B|2020-08-06|Aug 06, 2020|06/2020|-70.47|-34.1|300.6B|304.83B|2020-05-12|May 12, 2020|03/2020|83.21|--|505.89B|523.1B|2020-02-06|Feb 06, 2020|12/2019|50.84|--|398.88B|415.87B 2021-12-04 11:40:27|04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Marine|Japan|JP3223800008|6080|Kawasaki Kisen Kaisha Ltd. Stock Price Today 9107 Live Ticker - Investing.com|572.7B|572700000000|6,140.0|7,706,952|219.29%|1,779-8,770|5,360-6,200|5,440|93273414|2.88|1.66|682.94B|682940000000|3,699.61|300.00|4.89%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1544.07|1283.22|182.81B|164.69B|2021-08-04|Aug 04, 2021|06/2021|1093.42|748.42|174.74B|160.66B|2021-05-10|May 10, 2021|03/2021|487.22|487.2|156.77B|156.77B|2021-02-03|Feb 03, 2021|12/2020|574.86|574.9|168.62B|168.62B|2020-11-05|Nov 05, 2020|09/2020|113.48|85.09|147.92B|161.36B|2020-08-05|Aug 05, 2020|06/2020|-10.24|-104.33|152.19B|150.41B|2020-05-11|May 11, 2020|03/2020|-213.93|-146.39|168.09B|180.35B|2020-01-31|Jan 31, 2020|12/2019|95.55|4.79|194.79B|198.62B 2021-12-04 11:40:31|04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Communication Services|Wireless Telecommunication Services|Japan|JP3496400007|47320|KDDI Corp. Stock Price Today 9433 Live Ticker - Investing.com|7.38T|7.38E+12|3,294.0|5,232,025|8.75%|2,919.5-3,899|3,268-3,309|3,272|2241716017|0.36|11.69|5.4T|5.4E+12|281.86|125.00|3.79%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|76.22|82.52|1,324.9B|1,328.52B|2021-07-30|Jul 30, 2021|06/2021|84.04|81.91|1,300.26B|1,269.46B|2021-05-14|May 14, 2021|03/2021|45.06|45.05|1,388.82B|1,369.53B|2021-01-29|Jan 29, 2021|12/2020|76.84|80.35|1,386.58B|1,351.8B|2020-10-30|Oct 30, 2020|09/2020|82.86|79.51|1,294.52B|1,302.94B|2020-07-31|Jul 31, 2020|06/2020|79.27|73.84|1,242.68B|1,241.62B|2020-05-14|May 14, 2020|03/2020|47.6|44.83|1,334.82B|1,330.44B|2020-01-31|Jan 31, 2020|12/2019|79.42|74.95|1,338.12B|1,332.86B 2021-12-04 11:40:34|04553|952896|/equities/keihan-electric-railway|TOPIX500||JPY|Industrials|Industrial Conglomerates|Japan|JP3279400000|6967|Keihan Electric Railway Co Ltd Stock Price Today 9045 Live Ticker - Investing.com|281.9B|281900000000|2,630.0|422,374|-46.33%|2,464-5,290|2,540-2,630|2,516|107186711|0.9|76.28|263.75B|263750000000|34.48|25.00|0.95%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-09|Nov 09, 2021|09/2021|10.9|--|59.81B|--|2021-08-06|Aug 06, 2021|06/2021|7.3|7.3|58.75B|58.75B|2021-05-07|May 07, 2021|03/2021|-27.8|-27.8|70.51B|70.51B|2021-02-05|Feb 05, 2021|12/2020|44.1|--|74.68B|66.2B|2020-11-05|Nov 05, 2020|09/2020|-27.21|--|64.1B|--|2020-08-06|Aug 06, 2020|06/2020|-31.76|--|44.14B|--|2020-05-08|May 08, 2020|03/2020|-10.5|--|70.17B|163,000M|2020-02-05|Feb 05, 2020|12/2019|56.79|--|81.72B|-- 2021-12-04 11:40:37|04554|946313|/equities/keikyu-corp|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3280200001|9055|Keikyu Corp Stock Price Today 9006 Live Ticker - Investing.com|317.12B|317120000000|1,152.0|1,043,149|-37.46%|1,104-1,887|1,111-1,154|1,106|275278385|1.17|-|238.14B|238140000000|-4.77|10.00|0.87%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-11|Nov 11, 2021|09/2021|-3.8|5.76|53.47B|58.44B|2021-08-06|Aug 06, 2021|06/2021|31.4|15.02|52.71B|51.85B|2021-05-12|May 12, 2021|03/2021|-26.8|-18.73|65.88B|66.24B|2021-02-12|Feb 12, 2021|12/2020|-5.61|-7.87|66.07B|60.21B|2020-11-11|Nov 11, 2020|09/2020|-33.36|-19.14|56.95B|51.64B|2020-08-07|Aug 07, 2020|06/2020|-33.1|-33.1|46.06B|46.06B|2020-05-12|May 12, 2020|03/2020|-5.2|--|73.59B|85.54B|2020-02-13|Feb 13, 2020|12/2019|12.14|--|73.92B|-- 2021-12-04 11:40:40|04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Road & Rail|Japan|JP3277800003|13542|Keio Corp. Stock Price Today 9008 Live Ticker - Investing.com|631.26B|631260000000|5,170.0|357,503|-32.51%|4,980-8,820|5,060-5,190|5,050|122100659|0.72|-|315.06B|315060000000|-123.46|40.00|0.77%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-04|Nov 04, 2021|09/2021|3.5|7.37|69.9B|84.68B|2021-07-28|Jul 28, 2021|06/2021|-12.27|-13.92|67.96B|65.21B|2021-04-30|Apr 30, 2021|03/2021|-117.64|-119.59|84.89B|84.89B|2021-01-29|Jan 29, 2021|12/2020|2.95|-6.54|92.3B|87.6B|2020-11-02|Nov 02, 2020|09/2020|-22.85|-18.54|79.14B|77.7B|2020-08-03|Aug 03, 2020|06/2020|-87.84|--|59.11B|62.5B|2020-04-30|Apr 30, 2020|03/2020|-53|--|103.68B|103.68B|2020-02-03|Feb 03, 2020|12/2019|69.09|--|112.16B|-- 2021-12-04 11:40:44|04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3278600006|11150|Keisei Electric Railway Co. Ltd. Stock Price Today 9009 Live Ticker - Investing.com|529.2B|529200000000|3,140.0|510,161|-14.44%|2,971-4,020|3,065-3,145|3,005|168533591|1.32|-|212.42B|212420000000|-117.46|17.00|0.54%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-25.78|7.12|52.24B|57.83B|2021-07-30|Jul 30, 2021|06/2021|-20.42|-18.97|51.92B|51.9B|2021-04-30|Apr 30, 2021|03/2021|-65.1|-21.78|52.41B|52.42B|2021-01-29|Jan 29, 2021|12/2020|-6.17|-18.88|55.84B|58.1B|2020-10-30|Oct 30, 2020|09/2020|-25.6|-35.15|53.05B|52.5B|2020-07-31|Jul 31, 2020|06/2020|-82.78|--|46.45B|38.5B|2020-04-30|Apr 30, 2020|03/2020|-20.4|34.4|66.43B|66.43B|2020-01-31|Jan 31, 2020|12/2019|73.39|--|70.36B|-- 2021-12-04 11:40:47|04557|946106|/equities/kewpie-corp|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3244800003|16003|Kewpie Corp Stock Price Today 2809 Live Ticker - Investing.com|315.82B|315820000000|2,420.0|313,508|11.73%|2,123-2,813|2,357-2,426|2,356|130505768|0.47|22.84|437.16B|437160000000|105.94|45.00|1.86%|Apr 04, 2022|2022-04-04||||||||||27|2021-10-04|Oct 04, 2021|08/2021|35.15|25.38|104.97B|104.66B|2021-07-06|Jul 06, 2021|05/2021|36.15|30.09|104.79B|100.5B|2021-04-05|Apr 05, 2021|02/2021|31.68|22.32|94.09B|95.6B|2021-01-07|Jan 07, 2021|11/2020|2.91|5.84|133.31B|133.31B|2020-10-01|Oct 01, 2020|08/2020|37.18|19.07|134.73B|132.09B|2020-07-02|Jul 02, 2020|05/2020|21.58|27.1|129.92B|136.09B|2020-04-02|Apr 02, 2020|02/2020|17.87|24.12|133.14B|130.41B|2020-01-09|Jan 09, 2020|11/2019|27.69|27.69|138.26B|138.27B 2021-12-04 11:40:50|04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3236200006|8380|Keyence Stock Price Today 6861 Live Ticker - Investing.com|17.22T|1.722E+13|71,010.0|658,623|33.13%|47,150-76,210|70,240-71,780|70,960|242526309|0.85|67.60|654.6B|654600000000|1,050.4|200.00|0.28%|Feb 04, 2022|2022-02-04||||||||||26|2021-10-28|Oct 28, 2021|09/2021|306.01|289.52|185.26B|176.56B|2021-07-29|Jul 29, 2021|06/2021|278.6|249.76|169.96B|154.48B|2021-04-28|Apr 28, 2021|03/2021|267.7|266.61|161.33B|161.33B|2021-01-29|Jan 29, 2021|12/2020|198.08|210.88|138.05B|133.04B|2020-10-30|Oct 30, 2020|09/2020|197.16|266.88|128.78B|125.88B|2020-07-31|Jul 31, 2020|06/2020|150.53|154.54|109.98B|116.06B|2020-04-28|Apr 28, 2020|03/2020|207.46|200.96|140.45B|140.46B|2020-01-31|Jan 31, 2020|12/2019|202.95|214.96|134.42B|140.64B 2021-12-04 11:40:54|04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food Products|Japan|JP3240400006|7645|Kikkoman Corp. Stock Price Today 2801 Live Ticker - Investing.com|1.65T|1.65E+12|8,610.0|514,815|29.28%|6,190-9,820|8,470-8,650|8,550|191617201|1.35|45.58|808.83B|808830000000|188.92|45.00|0.52%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-05|Nov 05, 2021|09/2021|50.96|41.02|124.94B|122.51B|2021-08-05|Aug 05, 2021|06/2021|60.45|39.94|123.74B|118.95B|2021-04-27|Apr 27, 2021|03/2021|27.22|25.78|119.86B|117.88B|2021-02-04|Feb 04, 2021|12/2020|46.79|39.36|120.74B|121.82B|2020-11-05|Nov 05, 2020|09/2020|39.94|35.11|119.43B|111.18B|2020-08-03|Aug 03, 2020|06/2020|36.22|31.62|108.09B|100.76B|2020-05-12|May 12, 2020|03/2020|16.6|22.27|113.12B|113.12B|2020-02-04|Feb 04, 2020|12/2019|42.29|39.24|123.87B|119.37B 2021-12-04 11:40:57|04560|946089|/equities/kinden-corp|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3263000006|12935|Kinden Corp Stock Price Today 1944 Live Ticker - Investing.com|352.1B|352100000000|1,718.0|243,861|3.93%|1,600-1,997|1,686-1,718|1,677|204946062|0.79|11.29|558.47B|558470000000|152.21|35.00|2.04%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|30.31|33.5|136.79B|132.61B|2021-07-29|Jul 29, 2021|06/2021|11.37|--|107.36B|102.05B|2021-04-28|Apr 28, 2021|03/2021|63.2|56.2|185.61B|185.61B|2021-01-29|Jan 29, 2021|12/2020|46.87|30.9|128.72B|121.64B|2020-10-29|Oct 29, 2020|09/2020|33.2|--|135.79B|132.01B|2020-07-30|Jul 30, 2020|06/2020|13.2|--|106.16B|103.7B|2020-04-27|Apr 27, 2020|03/2020|62.70|65.5|202.35B|191.68B|2020-01-30|Jan 30, 2020|12/2019|40.36|27.1|132.13B|133.58B 2021-12-04 11:41:01|04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3260800002|30343|Kintetsu Corp Stock Price Today 9041 Live Ticker - Investing.com|620.93B|620930000000|3,265.0|603,875|-32.12%|3,150-4,890|3,180-3,265|3,175|190177916|0.74|-|706.92B|706920000000|-88.33|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||27|2021-11-12|Nov 12, 2021|09/2021|14.21|--|166.72B|--|2021-08-10|Aug 10, 2021|06/2021|48.9|--|124.96B|--|2021-05-14|May 14, 2021|03/2021|-130.2|-130.2|213.85B|213.85B|2021-02-12|Feb 12, 2021|12/2020|-21.25|--|201.39B|187.5B|2020-11-12|Nov 12, 2020|09/2020|-39|--|168.04B|--|2020-08-07|Aug 07, 2020|06/2020|-126.18|--|113.93B|--|2020-05-14|May 14, 2020|03/2020|-57|--|282.41B|649,000M|2020-02-12|Feb 12, 2020|12/2019|54.2|--|298.4B|-- 2021-12-04 11:41:04|04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Beverages|Japan|JP3258000003|31151|Kirin Holdings Co. Ltd. Stock Price Today 2503 Live Ticker - Investing.com|1.53T|1.53E+12|1,834.5|3,263,680|-23.11%|1,787.5-2,462.5|1,795-1,839|1,789|833588999|1.02|29.53|1.82T|1.82E+12|62.13|65.00|3.54%|Feb 14, 2022|2022-02-14||||||||||32|2021-11-09|Nov 09, 2021|09/2021|33.44|43.76|462.52B|458.9B|2021-08-10|Aug 10, 2021|06/2021|8.14|32.48|454.72B|460.32B|2021-05-12|May 12, 2021|03/2021|20.35|25.15|409.3B|406.02B|2021-02-15|Feb 15, 2021|12/2020|0.46|0.3586|489.86B|489.88B|2020-11-06|Nov 06, 2020|09/2020|45.78|32.94|487.21B|487.61B|2020-08-07|Aug 07, 2020|06/2020|15.65|28.61|447.92B|443.64B|2020-05-12|May 12, 2020|03/2020|23.68|26.56|424.55B|435.46B|2020-02-14|Feb 14, 2020|12/2019|38.1|38.1|503.47B|505.39B 2021-12-04 11:41:07|04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Personal Products|Japan|JP3301100008|3473|Kobayashi Pharmaceutical Co Ltd Stock Price Today 4967 Live Ticker - Investing.com|698.78B|698780000000|8,940.0|139,628|-28.71%|8,320-13,120|8,680-8,980|8,830|78163016|0.58|37.11|153.12B|153120000000|240.91|81.00|0.91%|Feb 01, 2022|2022-02-01||||||||||26|2021-10-28|Oct 28, 2021|09/2021|89.58|81.03|40.61B|40.55B|2021-07-29|Jul 29, 2021|06/2021|54.42|53.43|36.78B|36.24B|2021-04-27|Apr 27, 2021|03/2021|46.42|42.17|30.27B|30.86B|2021-02-01|Feb 01, 2021|12/2020|50.5|50.5|45.47B|45.47B|2020-10-27|Oct 27, 2020|09/2020|90.07|73.3|38.87B|37.57B|2020-07-30|Jul 30, 2020|06/2020|57.25|59.87|34.27B|38.02B|2020-04-28|Apr 28, 2020|03/2020|47.89|53.97|31.91B|33.68B|2020-01-31|Jan 31, 2020|12/2019|49.66|44.6|50.3B|50.29B 2021-12-04 11:41:11|04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3291200008|1372|Kobe Bussan Co Ltd Stock Price Today 3038 Live Ticker - Investing.com|888.89B|888890000000|4,100.0|1,730,657|23.49%|2,671-4,660|4,095-4,280|4,240|216803492|0.61|49.61|348.88B|348880000000|82.65|20.00|0.49%|Mar 17, 2022|2022-03-17||||||||||26|2021-09-13|Sep 13, 2021|07/2021|21.94|23.03|90.94B|90.96B|2021-06-11|Jun 11, 2021|04/2021|25.6|22.25|91.39B|89.22B|2021-03-15|Mar 15, 2021|01/2021|21.29|23.2|85.05B|84.31B|2020-12-14|Dec 14, 2020|10/2020|15.74|20.36|81.51B|81.5B|2020-09-10|Sep 10, 2020|07/2020|17.82|36.92|83.29B|84.34B|2020-06-11|Jun 11, 2020|04/2020|18.53|34.5|94.47B|81.38B|2020-03-12|Mar 12, 2020|01/2020|16.56|29.25|81.6B|78.46B|2019-12-13|Dec 13, 2019|10/2019|12.87|25.44|79.27B|79.27B 2021-12-04 11:41:14|04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3289800009|40517|Kobe Steel Ltd. Stock Price Today 5406 Live Ticker - Investing.com|223.42B|223420000000|568.0|5,347,244|7.78%|484-928|556-568|556|393341063|1.83|2.82|1.9T|1.9E+12|201.16|20.00|3.52%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|43|23.99|508.94B|519.65B|2021-08-05|Aug 05, 2021|06/2021|52.16|19.71|463.24B|464.83B|2021-05-11|May 11, 2021|03/2021|53.52|53.5|494.49B|494.49B|2021-02-05|Feb 05, 2021|12/2020|52.44|-6.48|434.68B|430.46B|2020-11-05|Nov 05, 2020|09/2020|-5.63|-63.97|402.26B|395.99B|2020-08-06|Aug 06, 2020|06/2020|-36.3|-51.01|374.15B|386.58B|2020-05-11|May 11, 2020|03/2020|-207.4|-61.65|481B|481B|2020-02-06|Feb 06, 2020|12/2019|37.22|12.13|444.38B|483.41B 2021-12-04 11:41:18|04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3283460008|1983|Koei Tecmo Holdings Co Ltd Stock Price Today 3635 Live Ticker - Investing.com|757.04B|757040000000|4,550.0|430,518|4.69%|4,415.4-5,990|4,495-4,635|4,870|166382777|0.6|21.14|74.45B|74450000000|215.27|114.00|2.51%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-25|Oct 25, 2021|09/2021|28.64|--|16.7B|14.9B|2021-07-26|Jul 26, 2021|06/2021|80.55|--|20.52B|14.6B|2021-04-26|Apr 26, 2021|03/2021|44.1|--|16.41B|16.41B|2021-01-25|Jan 25, 2021|12/2020|62.63|--|20.81B|17.2B|2020-10-26|Oct 26, 2020|09/2020|41.05|--|11.78B|10.7B|2020-07-27|Jul 27, 2020|06/2020|52.19|--|11.36B|10.55B|2020-04-27|Apr 27, 2020|03/2020|44.03|--|15.98B|16B|2020-01-27|Jan 27, 2020|12/2019|29.88|--|10.11B|10.47B 2021-12-04 11:41:20|04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3284600008|23799|Koito Mfg Co Ltd Stock Price Today 7276 Live Ticker - Investing.com|1.07T|1.07E+12|6,680.0|407,016|-1.18%|6,120-8,310|6,520-6,720|6,490|160740736|1.78|22.78|768.41B|768410000000|293.3|42.00|0.63%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-28|Oct 28, 2021|09/2021|33.04|78.53|168.81B|187.97B|2021-07-28|Jul 28, 2021|06/2021|66.28|73.91|183.91B|176.3B|2021-04-27|Apr 27, 2021|03/2021|98|97.71|206.85B|205.57B|2021-01-29|Jan 29, 2021|12/2020|96.05|87.87|208.83B|199.43B|2020-10-28|Oct 28, 2020|09/2020|70.67|47.36|182.4B|168.98B|2020-07-28|Jul 28, 2020|06/2020|-30.72|38.01|108.3B|125.71B|2020-05-28|May 28, 2020|03/2020|89.77|89.79|196.53B|199.04B|2020-01-30|Jan 30, 2020|12/2019|90.08|92.14|205.34B|206.48B 2021-12-04 11:41:23|04568|952668|/equities/kokuyo-co-ltd|TOPIX500||JPY|Industrials|Commercial Services & Supplies|Japan|JP3297000006|6882|Kokuyo Co Ltd Stock Price Today 7984 Live Ticker - Investing.com|197.2B|197200000000|1,692.0|211,069|18.82%|1,332-2,054|1,657-1,693|1,657|116550418|0.61|17.35|318.84B|318840000000|97.53|43.00|2.54%|Feb 15, 2022|2022-02-15||||||||||26|2021-10-25|Oct 25, 2021|09/2021|27.13|--|73.72B|--|2021-07-30|Jul 30, 2021|06/2021|52.26|--|77.98B|--|2021-05-10|May 10, 2021|03/2021|18.38|--|90.16B|--|2021-02-12|Feb 12, 2021|12/2020|-0.28|--|72.34B|72.34B|2020-10-26|Oct 26, 2020|09/2020|17.27|--|67.85B|69.65B|2020-08-03|Aug 03, 2020|06/2020|1.88|--|65.53B|80.75B|2020-04-27|Apr 27, 2020|03/2020|51.27|--|90.28B|87.25B|2020-02-14|Feb 14, 2020|12/2019|31.52|--|76.73B|77.53B 2021-12-04 11:41:27|04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3304200003|61564|Komatsu Ltd. Stock Price Today 6301 Live Ticker - Investing.com|2.55T|2.55E+12|2,701.5|3,576,989|1.73%|2,544.5-3,542|2,628.5-2,701.5|2,619|945263929|1.64|15.76|2.52T|2.52E+12|171.46|80.00|2.96%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|55.29|41.23|643.13B|630.49B|2021-07-30|Jul 30, 2021|06/2021|43.27|39.87|648.27B|600.93B|2021-04-30|Apr 30, 2021|03/2021|42.62|36.3|676.2B|676.15B|2021-01-29|Jan 29, 2021|12/2020|30.35|26.8|555.59B|549.48B|2020-10-28|Oct 28, 2020|09/2020|22.26|20.43|498.99B|502.76B|2020-07-30|Jul 30, 2020|06/2020|17.2|20.53|458.73B|485.48B|2020-05-18|May 18, 2020|03/2020|19.68|38.19|617.4B|617.35B|2020-01-31|Jan 31, 2020|12/2019|47.87|50.65|613.96B|632.07B 2021-12-04 11:41:30|04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3300200007|4982|Konami Corp. Stock Price Today 9766 Live Ticker - Investing.com|808.16B|808160000000|6,050.0|620,775|8.23%|5,550-7,560|5,930-6,100|5,960|133580788|1.26|17.80|296.07B|296070000000|339.9|73.00|1.21%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|104.25|49.3|71.16B|70.97B|2021-08-05|Aug 05, 2021|06/2021|102.54|73.26|68.33B|66.82B|2021-05-13|May 13, 2021|03/2021|39.47|39.5|80.73B|80.72B|2021-02-04|Feb 04, 2021|12/2020|99.18|59.99|75.86B|70.3B|2020-11-05|Nov 05, 2020|09/2020|72.04|32.45|63.19B|61.61B|2020-08-06|Aug 06, 2020|06/2020|31.48|16.02|52.89B|44.22B|2020-05-14|May 14, 2020|03/2020|26.56|41.03|69.7B|69.7B|2020-01-30|Jan 30, 2020|12/2019|8.19|72.58|72.02B|75.25B 2021-12-04 11:41:33|04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||JPY|Information Technology|Technology Hardware, Storage & Peripherals|Japan|JP3300600008|39508|Konica Minolta Inc. Stock Price Today 4902 Live Ticker - Investing.com|232.48B|232480000000|471.0|6,935,187|33.05%|342-658|462-473|463|493596138|1.63|85.81|923.82B|923820000000|5.49|30.00|6.37%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-10.73|6.15|215.24B|236.37B|2021-07-29|Jul 29, 2021|06/2021|1.98|6.92|229.86B|218.15B|2021-05-14|May 14, 2021|03/2021|11.01|-8.12|248.4B|250.48B|2021-02-02|Feb 02, 2021|12/2020|3.24|7.34|230.23B|226.18B|2020-10-29|Oct 29, 2020|09/2020|-9.97|-5.24|211.49B|211.41B|2020-07-30|Jul 30, 2020|06/2020|-34.96|-3.2|173.17B|193.69B|2020-05-26|May 26, 2020|03/2020|25.05|-11.52|249.1B|254.2B|2020-02-03|Feb 03, 2020|12/2019|4.18|6.58|249.55B|257.93B 2021-12-04 11:41:37|04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Personal Products|Japan|JP3283650004|8767|Kose Corp Stock Price Today 4922 Live Ticker - Investing.com|769.03B|769030000000|13,480.0|261,611|-16.17%|12,400-18,680|12,810-13,490|12,650|57049900|0.74|53.58|272.03B|272030000000|251.58|120.00|0.89%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|54|63.37|64.16B|71.61B|2021-07-30|Jul 30, 2021|06/2021|41.69|77.69|58.77B|63.69B|2021-04-30|Apr 30, 2021|03/2021|57.92|57.06|75.28B|75.28B|2021-01-29|Jan 29, 2021|12/2020|97.95|70.51|73.85B|70.67B|2020-10-30|Oct 30, 2020|09/2020|26.33|28.87|70.23B|70.03B|2020-07-31|Jul 31, 2020|06/2020|27.9|20.44|60.06B|59.17B|2020-04-30|Apr 30, 2020|03/2020|31.71|44.78|78.69B|78.69B|2020-01-31|Jan 31, 2020|12/2019|117.12|149.55|78.26B|84.58B 2021-12-04 11:41:40|04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3266400005|41605|Kubota Corp. Stock Price Today 6326 Live Ticker - Investing.com|2.97T|2.97E+12|2,471.5|2,828,246|14.79%|2,121.5-2,733|2,414.5-2,474|2,426|1203601469|1.34|16.71|2.14T|2.14E+12|147.92|42.00|1.70%|Feb 16, 2022|2022-02-16||||||||||31|2021-11-05|Nov 05, 2021|09/2021|36.16|38.03|540.24B|539.81B|2021-08-03|Aug 03, 2021|06/2021|42.14|35.53|563.72B|526.3B|2021-05-14|May 14, 2021|03/2021|43.08|32.3|537.69B|515.22B|2021-02-15|Feb 15, 2021|12/2020|26.54|28.02|496.44B|479.19B|2020-11-05|Nov 05, 2020|09/2020|30.44|36.15|472.62B|465.73B|2020-08-04|Aug 04, 2020|06/2020|31.86|30.13|444.63B|451.95B|2020-05-12|May 12, 2020|03/2020|17.01|28.05|439.54B|471.91B|2020-02-14|Feb 14, 2020|12/2019|18.48|22.4|459.29B|459.29B 2021-12-04 11:41:44|04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3269600007|11219|Kuraray Co. Ltd. Stock Price Today 3405 Live Ticker - Investing.com|337.47B|337470000000|981.0|1,994,892|-9.92%|937-1,355|963-981|960|344005783|1.14|21.07|607.18B|607180000000|46.55|40.00|4.08%|Feb 09, 2022|2022-02-09||||||||||30|2021-11-10|Nov 10, 2021|09/2021|49.11|23.26|156.86B|156.75B|2021-08-12|Aug 12, 2021|06/2021|18.68|21.81|157.9B|145.9B|2021-05-12|May 12, 2021|03/2021|15.36|14.54|144.4B|145.23B|2021-02-10|Feb 10, 2021|12/2020|-36.57|-44.05|148.02B|148.01B|2020-11-11|Nov 11, 2020|09/2020|17.41|7.24|131.77B|124.17B|2020-08-12|Aug 12, 2020|06/2020|7.14|2.87|125.08B|120.57B|2020-05-14|May 14, 2020|03/2020|19.5|18.92|136.93B|137.26B|2020-02-13|Feb 13, 2020|12/2019|-61.58|-62|146.89B|146.89B 2021-12-04 11:41:47|04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3270000007|7465|Kurita Water Industries Ltd Stock Price Today 6370 Live Ticker - Investing.com|577.63B|577630000000|5,140.0|398,080|35.98%|3,655-6,150|5,080-5,200|5,100|112379694|1.4|41.19|271.98B|271980000000|124.78|72.00|1.40%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|17.49|--|72.04B|71.33B|2021-07-30|Jul 30, 2021|06/2021|33.29|--|63.2B|62.03B|2021-05-06|May 06, 2021|03/2021|37.06|--|69.74B|69.72B|2021-02-04|Feb 04, 2021|12/2020|36.97|--|67B|70.2B|2020-11-05|Nov 05, 2020|09/2020|60.04|--|70.03B|66.11B|2020-08-06|Aug 06, 2020|06/2020|35.87|--|60.98B|59.9B|2020-05-18|May 18, 2020|03/2020|11.77|--|67.7B|67.7B|2020-02-10|Feb 10, 2020|12/2019|30.94|--|65.31B|67.4B 2021-12-04 11:41:49|04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3266190002|3990|Kusuri No Aoki Holdings Co Ltd Stock Price Today 3549 Live Ticker - Investing.com|220.73B|220730000000|7,000.0|74,895|-17.94%|6,950-9,460|6,950-7,110|7,150|31532313|0.09|20.41|308.84B|308840000000|343.04|26.00|0.37%|Mar 18, 2022|2022-03-18||||||||||20|2021-10-28|Oct 28, 2021|08/2021|74.46|72.34|80.63B|79.87B|2021-07-01|Jul 01, 2021|05/2021|64.38|56.78|79.01B|77.77B|2021-03-18|Mar 18, 2021|02/2021|114.13|86.82|76.16B|78.6B|2020-12-21|Dec 21, 2020|11/2020|90.17|67.15|73.05B|74.57B|2020-09-17|Sep 17, 2020|08/2020|113.92|101.13|77.67B|77.2B|2020-07-02|Jul 02, 2020|05/2020|132.25|101.02|78.47B|77.4B|2020-03-17|Mar 17, 2020|02/2020|106.49|--|75.26B|77B|2019-12-12|Dec 12, 2019|11/2019|74.77|--|74.23B|70.79B 2021-12-04 11:41:52|04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3249600002|78490|Kyocera Corp. Stock Price Today 6971 Live Ticker - Investing.com|2.47T|2.47E+12|6,871.0|1,130,513|11.98%|6,073-7,610|6,734-6,931|6,860|358902133|0.85|19.29|1.71T|1.71E+12|356.12|180.00|2.62%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-01|Nov 01, 2021|09/2021|89.55|76.05|455.63B|444.53B|2021-07-29|Jul 29, 2021|06/2021|112.46|93.64|420.71B|409.86B|2021-04-27|Apr 27, 2021|03/2021|72.5|61.36|426.36B|409.36B|2021-02-01|Feb 01, 2021|12/2020|81.59|94.67|404.5B|392.63B|2020-10-29|Oct 29, 2020|09/2020|33.05|40.62|378.94B|364.44B|2020-07-30|Jul 30, 2020|06/2020|61.75|38.82|317.09B|319.09B|2020-04-27|Apr 27, 2020|03/2020|17.81|40.28|402.17B|409.09B|2020-01-30|Jan 30, 2020|12/2019|114.94|115.14|397.84B|418.91B 2021-12-04 11:41:55|04578|946090|/equities/kyowa-exeo-corp|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3254200003|14374|Kyowa Exeo Corp Stock Price Today 1951 Live Ticker - Investing.com|270.31B|270310000000|2,448.0|302,603|-11.66%|2,380-3,065|2,425-2,451|2,418|110421356|0.99|9.75|609.41B|609410000000|251.14|90.00|3.68%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-10|Nov 10, 2021|09/2021|50.86|--|140.68B|119.83B|2021-08-06|Aug 06, 2021|06/2021|49.86|49.9|120.26B|116.05B|2021-05-14|May 14, 2021|03/2021|104.5|104.5|225.22B|220.33B|2021-02-10|Feb 10, 2021|12/2020|45.94|--|123.26B|128.18B|2020-11-11|Nov 11, 2020|09/2020|39.29|--|118.72B|121.54B|2020-08-07|Aug 07, 2020|06/2020|27.6|--|106.15B|97.82B|2020-05-14|May 14, 2020|03/2020|42.8|--|190.84B|172.49B|2020-02-13|Feb 13, 2020|12/2019|41|--|121.44B|116.93B 2021-12-04 11:41:58|04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3256000005|5423|Kyowa Hakko Kirin Co. Ltd. Stock Price Today 4151 Live Ticker - Investing.com|1.76T|1.76E+12|3,280.0|896,654|14.45%|2,623-4,240|3,225-3,295|3,265|537315365|0.77|41.53|338.32B|338320000000|78.97|46.00|1.40%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-01|Nov 01, 2021|09/2021|14.58|26.1|88.95B|88.23B|2021-08-03|Aug 03, 2021|06/2021|22.62|22.97|83.91B|89.2B|2021-05-06|May 06, 2021|03/2021|24.05|26|81.12B|85.45B|2021-02-04|Feb 04, 2021|12/2020|17.76|18.3|84.35B|85.55B|2020-10-30|Oct 30, 2020|09/2020|18.04|17.93|76.19B|76.67B|2020-07-30|Jul 30, 2020|06/2020|25.98|18.63|80.53B|76.53B|2020-05-01|May 01, 2020|03/2020|25.78|19.83|77.29B|75.9B|2020-02-05|Feb 05, 2020|12/2019|20.09|7.31|80.36B|80.38B 2021-12-04 11:42:01|04580|949896|/equities/kyudenko-corp|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3247050002|10092|Kyudenko Corp Stock Price Today 1959 Live Ticker - Investing.com|245.48B|245480000000|3,465.0|121,492|14.36%|3,020-4,325|3,420-3,470|3,395|70845808|0.68|9.23|369.99B|369990000000|375.46|100.00|2.89%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|85.19|81.65|87.5B|97.76B|2021-07-29|Jul 29, 2021|06/2021|53.75|39.78|70.69B|79.5B|2021-04-28|Apr 28, 2021|03/2021|158.05|124.13|125.3B|125.3B|2021-01-29|Jan 29, 2021|12/2020|78.46|58.81|86.5B|86.75B|2020-10-30|Oct 30, 2020|09/2020|72.94|87.95|100.66B|105.57B|2020-07-31|Jul 31, 2020|06/2020|44.03|46.33|79.44B|80B|2020-04-28|Apr 28, 2020|03/2020|171.74|150.43|149.07B|149.07B|2020-01-31|Jan 31, 2020|12/2019|42.04|63.05|84B|82.32B 2021-12-04 11:42:05|04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3246400000|21273|Kyushu Electric Power Co Inc Stock Price Today 9508 Live Ticker - Investing.com|392.84B|392840000000|831.0|2,170,075|-4.59%|791-1,149|820-832|832|472726195|0.48|55.09|1.84T|1.84E+12|15.09|40.00|4.81%|Feb 03, 2022|2022-02-03||||||||||30|2021-10-29|Oct 29, 2021|09/2021|61.39|97.2|421.51B|464.15B|2021-07-30|Jul 30, 2021|06/2021|32.32|11.63|349.99B|402.47B|2021-04-30|Apr 30, 2021|03/2021|-45.75|-77.42|584.92B|584.92B|2021-01-29|Jan 29, 2021|12/2020|-17.38|-15.07|486.35B|410.29B|2020-10-30|Oct 30, 2020|09/2020|93.64|38.5|564.35B|654.3B|2020-07-31|Jul 31, 2020|06/2020|37.49|27.53|496.16B|449.1B|2020-04-30|Apr 30, 2020|03/2020|46.44|46.44|510.1B|510.12B|2020-01-31|Jan 31, 2020|12/2019|-13.3|28.56|482.68B|476.29B 2021-12-04 11:42:08|04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||JPY|Financial|Banks|Japan|JP3246500007|4578|Kyushu Financial Group Inc Stock Price Today 7180 Live Ticker - Investing.com|172.72B|172720000000|395.0|780,121|-21.47%|374-539|390-396|392|437259643|1|10.03|87.64B|87640000000|39.38|12.00|3.04%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-11|Nov 11, 2021|09/2021|10.38|--|43.8B|--|2021-08-11|Aug 11, 2021|06/2021|15.84|--|43.8B|--|2021-05-13|May 13, 2021|03/2021|-0.29|--|44.40B|--|2021-02-08|Feb 08, 2021|12/2020|13.45|--|46.73B|--|2020-11-12|Nov 12, 2020|09/2020|4.74|--|42.42B|--|2020-08-12|Aug 12, 2020|06/2020|16.22|--|47.36B|--|2020-05-13|May 13, 2020|03/2020|4.03|--|45.13B|--|2020-02-13|Feb 13, 2020|12/2019|11.83|--|42.83B|-- 2021-12-04 11:42:11|04583|992794|/equities/kyushu-railway-co|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3247010006|15661|Kyushu Railway Co Stock Price Today 9142 Live Ticker - Investing.com|373.31B|373310000000|2,376.0|1,275,946|3.48%|2,100-2,884|2,278-2,378|2,249|157117900|0.75|-|310.98B|310980000000|-68.49|93.00|3.91%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-02|Nov 02, 2021|09/2021|-18.79|14.57|69.52B|72.08B|2021-08-03|Aug 03, 2021|06/2021|5.9|-29.1|72.1B|76.2B|2021-05-12|May 12, 2021|03/2021|-46.6|-108.1|91.51B|91.51B|2021-02-09|Feb 09, 2021|12/2020|-9|-0.7253|77.85B|79.24B|2020-11-04|Nov 04, 2020|09/2020|-32.64|-72.31|62.7B|74.05B|2020-08-04|Aug 04, 2020|06/2020|-32.59|-26.91|61.85B|53.91B|2020-05-11|May 11, 2020|03/2020|-24.18|31.18|112.98B|112.98B|2020-02-10|Feb 10, 2020|12/2019|77.5|76.75|106.81B|105.26B 2021-12-04 11:42:14|04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3979200007|529|Lasertec Corp Stock Price Today 6920 Live Ticker - Investing.com|2.67T|2.67E+12|29,575.0|4,098,316|166.68%|10,700-33,300|29,050-30,000|30,010|90177914|1.36|151.20|66.19B|66190000000|195.6|82.00|0.28%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-29|Oct 29, 2021|09/2021|17.39|57.83|9.11B|19.04B|2021-08-06|Aug 06, 2021|06/2021|64.01|64.02|18.3B|18.3B|2021-04-30|Apr 30, 2021|03/2021|56.72|43.35|19.71B|16.24B|2021-02-01|Feb 01, 2021|12/2020|57.63|52.49|19.07B|18.5B|2020-10-30|Oct 30, 2020|09/2020|35.1|19.63|13.17B|8.84B|2020-08-05|Aug 05, 2020|06/2020|50.05|42.87|16.97B|16.97B|2020-04-28|Apr 28, 2020|03/2020|7.94|21.01|5.65B|8.53B|2020-02-03|Feb 03, 2020|12/2019|51.02|46.96|14.41B|15.71B 2021-12-04 11:42:18|04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3982100004|10385|Lawson Inc Stock Price Today 2651 Live Ticker - Investing.com|556.4B|556400000000|5,560.0|303,941|16.08%|4,615-6,050|5,410-5,590|5,380|100071226|0.34|24.44|691.88B|691880000000|227.5|150.00|2.70%|Apr 13, 2022|2022-04-13||||||||||27|2021-10-07|Oct 07, 2021|08/2021|117.6|79.47|179.5B|181.72B|2021-07-08|Jul 08, 2021|05/2021|56.33|49.23|169.26B|171.54B|2021-04-08|Apr 08, 2021|02/2021|-32.05|-27.33|168.58B|168.58B|2021-01-08|Jan 08, 2021|11/2020|85.91|33.67|174.54B|167.67B|2020-10-08|Oct 08, 2020|08/2020|74.87|89.26|167.53B|162.78B|2020-07-09|Jul 09, 2020|05/2020|-41.82|27.23|155.36B|156.04B|2020-04-09|Apr 09, 2020|02/2020|-58.36|-58.47|179.34B|179.33B|2020-01-10|Jan 10, 2020|11/2019|58.42|5.4|181.77B|180.59B 2021-12-04 11:42:20|04586|946264|/equities/lintec-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3977200009|4913|Lintec Corp Stock Price Today 7966 Live Ticker - Investing.com|186.03B|186030000000|2,590.0|113,482|15.01%|2,167-2,756|2,552-2,592|2,553|71825068|0.63|11.68|250.06B|250060000000|221.69|78.00|3.01%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-08|Nov 08, 2021|09/2021|46.14|--|63.26B|61.31B|2021-08-06|Aug 06, 2021|06/2021|75.45|--|62.38B|56.95B|2021-05-10|May 10, 2021|03/2021|48|--|64.13B|61.47B|2021-02-10|Feb 10, 2021|12/2020|52.25|--|60.28B|58.61B|2020-11-09|Nov 09, 2020|09/2020|24.03|--|55.46B|55.38B|2020-08-07|Aug 07, 2020|06/2020|33.52|--|56.02B|56.5B|2020-05-08|May 08, 2020|03/2020|22.63|--|61.42B|59.69B|2020-02-10|Feb 10, 2020|12/2019|47.67|--|60.54B|60.17B 2021-12-04 11:42:24|04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Household Products|Japan|JP3965400009|7452|Lion Corp Stock Price Today 4912 Live Ticker - Investing.com|447.44B|447440000000|1,539.0|1,242,785|-38.04%|1,480-2,598|1,480-1,551|1,523|290733335|0.36|20.68|360.89B|360890000000|74.42|24.00|1.56%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-05|Nov 05, 2021|09/2021|28.26|25.62|94.37B|96.28B|2021-08-04|Aug 04, 2021|06/2021|16.71|15.95|90.77B|90.96B|2021-05-10|May 10, 2021|03/2021|20.49|16.85|82.46B|81.58B|2021-02-12|Feb 12, 2021|12/2020|9.08|9.09|93.3B|93.3B|2020-11-05|Nov 05, 2020|09/2020|29.63|23.92|92.94B|91.74B|2020-08-05|Aug 05, 2020|06/2020|17.42|18.42|86.56B|89.21B|2020-05-08|May 08, 2020|03/2020|46.64|35.71|82.56B|81.39B|2020-02-13|Feb 13, 2020|12/2019|12.41|12.3|85.56B|85.57B 2021-12-04 11:42:28|04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||JPY|Industrials|Building Products|Japan|JP3626800001|51879|Lixil Group Stock Price Today 5938 Live Ticker - Investing.com|843.62B|843620000000|2,902.0|1,192,925|19.47%|2,177-3,365|2,798-2,904|2,799|290702398|1.52|24.83|1.41T|1.41E+12|116.88|80.00|2.76%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|30.55|26.41|350.45B|365.29B|2021-07-30|Jul 30, 2021|06/2021|57.91|35.9|345.76B|336.07B|2021-04-30|Apr 30, 2021|03/2021|-19.4|-11.21|342.75B|354.15B|2021-02-05|Feb 05, 2021|12/2020|95.88|21.35|375.03B|371.29B|2020-10-30|Oct 30, 2020|09/2020|50.29|15.51|350.02B|380.43B|2020-08-06|Aug 06, 2020|06/2020|-12.82|0.48|310.46B|346.81B|2020-05-29|May 29, 2020|03/2020|-62.64|-44.63|297.94B|297.94B|2020-01-31|Jan 31, 2020|12/2019|26.04|-30.45|470.99B|463.6B 2021-12-04 11:42:30|04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Technology|Japan|JP3435750009|8249|M3 Inc Stock Price Today 2413 Live Ticker - Investing.com|3.98T|3.98E+12|5,859.0|2,476,464|-36.04%|5,756-10,675|5,756-5,879|5,843|678770733|1.28|62.29|191.82B|191820000000|94.06|13.00|0.22%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-27|Oct 27, 2021|09/2021|36.86|42.28|51.24B|49.15B|2021-07-28|Jul 28, 2021|06/2021|23.23|26.98|46.4B|44.96B|2021-04-23|Apr 23, 2021|03/2021|16.39|15.07|45.45B|45.43B|2021-01-29|Jan 29, 2021|12/2020|17.68|17.31|48.73B|44.25B|2020-10-30|Oct 30, 2020|09/2020|12.15|11.47|39.54B|38.06B|2020-07-29|Jul 29, 2020|06/2020|9.52|8.09|35.48B|33.85B|2020-05-15|May 15, 2020|03/2020|7.44|10.53|34.65B|34.65B|2020-01-28|Jan 28, 2020|12/2019|9.97|11.06|34.77B|35.24B 2021-12-04 11:42:34|04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3870000001|21477|Mabuchi Motor Ltd Stock Price Today 6592 Live Ticker - Investing.com|246.75B|246750000000|3,770.0|241,143|-19.62%|3,605-5,450|3,675-3,780|3,670|65451172|1.25|15.73|136.52B|136520000000|239.64|112.00|2.97%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-02|Nov 02, 2021|09/2021|37.42|46.69|32.04B|35.32B|2021-08-12|Aug 12, 2021|06/2021|41.66|49.3|33.85B|35.39B|2021-04-28|Apr 28, 2021|03/2021|87.44|55.93|35.45B|32.56B|2021-02-12|Feb 12, 2021|12/2020|73.46|44.42|35.18B|35.18B|2020-10-30|Oct 30, 2020|09/2020|49.72|27.09|32.41B|28.15B|2020-08-13|Aug 13, 2020|06/2020|-0.91|3.76|19.86B|21.64B|2020-04-28|Apr 28, 2020|03/2020|13.87|43.35|28.98B|29.9B|2020-02-13|Feb 13, 2020|12/2019|59.02|45.07|31.71B|31.71B 2021-12-04 11:42:38|04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3862400003|18624|Makita Stock Price Today 6586 Live Ticker - Investing.com|1.37T|1.37E+12|5,053.0|758,277|-6.6%|4,515-7,050|4,941-5,075|4,974|271532709|1.33|18.87|689.41B|689410000000|267.73|72.00|1.42%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|59.7|62.23|178.93B|176.58B|2021-07-30|Jul 30, 2021|06/2021|79.59|62.25|185.3B|159.68B|2021-04-27|Apr 27, 2021|03/2021|55.72|69.15|167.15B|151.18B|2021-01-29|Jan 29, 2021|12/2020|72.73|50.94|158.03B|149.51B|2020-10-30|Oct 30, 2020|09/2020|57.53|43.75|156.16B|127.48B|2020-07-31|Jul 31, 2020|06/2020|42.43|30.77|127B|113.06B|2020-05-21|May 21, 2020|03/2020|33.68|32.08|119.38B|119.39B|2020-01-30|Jan 30, 2020|12/2019|50.05|45.11|129.71B|122.39B 2021-12-04 11:42:41|04592|952608|/equities/mani-inc|TOPIX500||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3869920003|3812|Mani Inc Stock Price Today 7730 Live Ticker - Investing.com|161.81B|161810000000|1,644.0|288,680|-37.06%|1,587-3,030|1,587-1,649|1,596|98426541|0.95|37.71|17.19B|17190000000|43.6|25.00|1.52%|Jan 14, 2022|2022-01-14||||||||||26|2021-10-08|Oct 08, 2021|08/2021|8.24|--|4.26B|4.26B|2021-07-08|Jul 08, 2021|05/2021|14.89|--|4.63B|4.54B|2021-04-08|Apr 08, 2021|02/2021|10.47|--|4.11B|4.13B|2021-01-12|Jan 12, 2021|11/2020|10|--|4.2B|3.81B|2020-10-09|Oct 09, 2020|08/2020|4.87|--|3.34B|3.34B|2020-07-06|Jul 06, 2020|05/2020|5.52|--|3.39B|2.8B|2020-04-07|Apr 07, 2020|02/2020|12.76|--|4.13B|4.37B|2020-01-10|Jan 10, 2020|11/2019|10.67|--|4.35B|4.65B 2021-12-04 11:42:44|04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies & Distributors|Japan|JP3877600001|42882|Marubeni Corp. Stock Price Today 8002 Live Ticker - Investing.com|1.78T|1.78E+12|1,023.0|6,371,866|62.69%|626-1,090|1,000-1,026|999.8|1737302707|1.4|5.46|7.36T|7.36E+12|187.33|51.00|4.99%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|53.5|41.82|1,941.77B|1,536.58B|2021-08-03|Aug 03, 2021|06/2021|64.02|35.49|2,134.02B|1,946.37B|2021-05-06|May 06, 2021|03/2021|36.33|25.04|2,273.79B|2,201.46B|2021-02-03|Feb 03, 2021|12/2020|35.18|35.19|1,558.37B|1,975.75B|2020-11-04|Nov 04, 2020|09/2020|24.51|8.99|1,458.47B|2,704B|2020-08-04|Aug 04, 2020|06/2020|32.92|15.56|1,587.56B|2,958.8B|2020-05-07|May 07, 2020|03/2020|-198.26|32.44|1,587.9B|3,500.48B|2020-02-05|Feb 05, 2020|12/2019|18.96|36.88|1,588.78B|2,570.3B 2021-12-04 11:42:48|04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||JPY|Consumer/Non-Cyclical|Food Processing|Japan|JP3876600002|13117|Maruha Nichiro Corp Stock Price Today 1333 Live Ticker - Investing.com|124.08B|124080000000|2,358.0|150,630|7.62%|2,145-2,795|2,315-2,358|2,303|52621804|0.75|10.72|859.03B|859030000000|219.9|40.00|1.70%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-08|Nov 08, 2021|09/2021|83.65|--|209.68B|213,444M|2021-08-10|Aug 10, 2021|06/2021|95.89|--|202.54B|192,600M|2021-05-10|May 10, 2021|03/2021|-33.27|--|198.5B|198.2B|2021-02-08|Feb 08, 2021|12/2020|73.63|--|248.3B|228.3B|2020-11-02|Nov 02, 2020|09/2020|20.29|--|213.72B|214.27B|2020-08-03|Aug 03, 2020|06/2020|49.16|--|202.06B|192.6B|2020-05-14|May 14, 2020|03/2020|-7.49|--|206.81B|210.11B|2020-02-03|Feb 03, 2020|12/2019|91.53|--|251.38B|273.4B 2021-12-04 11:42:51|04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3870400003|4855|Marui Group Co. Ltd. Stock Price Today 8252 Live Ticker - Investing.com|404.46B|404460000000|2,112.0|1,035,511|9.6%|1,702-2,413|2,053-2,112|2,025|191507052|1.28|77.24|216.02B|216020000000|27.34|52.00|2.46%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|42.24|36.23|55.93B|60.87B|2021-08-05|Aug 05, 2021|06/2021|15.59|14.91|48.58B|47.8B|2021-05-12|May 12, 2021|03/2021|-53.52|-54.21|56.33B|56.32B|2021-02-08|Feb 08, 2021|12/2020|23.22|51.33|55.18B|57.11B|2020-11-12|Nov 12, 2020|09/2020|34.31|57.15|63.22B|59.7B|2020-08-06|Aug 06, 2020|06/2020|7.3|25.75|46.1B|48.2B|2020-05-28|May 28, 2020|03/2020|25.58|26.34|61.15B|62.71B|2020-02-06|Feb 06, 2020|12/2019|27.52|31.45|60.94B|63.6B 2021-12-04 11:42:54|04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3871200006|2381|Maruichi Steel Tube Ltd Stock Price Today 5463 Live Ticker - Investing.com|207.92B|207920000000|2,538.0|184,854|13.4%|2,240-2,950|2,483-2,539|2,478|81923963|0.76|9.53|183.36B|183360000000|266.39|80.00|3.15%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-08|Nov 08, 2021|09/2021|89.9|--|53.94B|52.87B|2021-08-06|Aug 06, 2021|06/2021|74.34|74.3|45.61B|46.31B|2021-05-12|May 12, 2021|03/2021|52.7|--|42.82B|42.7B|2021-02-09|Feb 09, 2021|12/2020|49.61|--|40.98B|39.5B|2020-11-09|Nov 09, 2020|09/2020|34.67|--|38.95B|37.42B|2020-08-07|Aug 07, 2020|06/2020|30.98|31|38.37B|39.67B|2020-05-13|May 13, 2020|03/2020|-15.1|--|37B|36.99B|2020-02-12|Feb 12, 2020|12/2019|43.82|--|39.84B|38.63B 2021-12-04 11:42:57|04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3869010003|6692|MatsukiyoCocokara & Co Stock Price Today 3088 Live Ticker - Investing.com|621.91B|621910000000|4,350.0|686,723|-10.77%|4,065-5,820|4,185-4,360|4,175|142966710|1.28|20.12|560.06B|560060000000|216.23|70.00|1.61%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-15|Nov 15, 2021|09/2021|49.96|63.58|139.52B|141.32B|2021-08-12|Aug 12, 2021|06/2021|51.01|--|137.49B|136.95B|2021-05-13|May 13, 2021|03/2021|68.87|68.87|135.6B|142.45B|2021-02-15|Feb 15, 2021|12/2020|67.01|73.64|147.48B|148.53B|2020-11-13|Nov 13, 2020|09/2020|57.03|49.44|142.23B|139.57B|2020-08-11|Aug 11, 2020|06/2020|37.76|31.35|131.61B|131.72B|2020-05-13|May 13, 2020|03/2020|62.39|62.39|144.44B|144.43B|2020-02-13|Feb 13, 2020|12/2019|57.98|54.07|145.74B|141.33B 2021-12-04 11:43:00|04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3868400007|49786|Mazda Motor Corp Stock Price Today 7261 Live Ticker - Investing.com|588.6B|588600000000|933.0|4,379,238|43.76%|633-1,116|899-935|903|630865507|1.55|6.90|3.26T|3.26E+12|135.3|15.00|1.61%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-10|Nov 10, 2021|09/2021|19.81|-11.89|692.46B|756.56B|2021-07-30|Jul 30, 2021|06/2021|18.06|5.25|803.4B|730.49B|2021-05-14|May 14, 2021|03/2021|74|74|922.61B|922.68B|2021-02-04|Feb 04, 2021|12/2020|23.46|6.13|843.7B|833.87B|2020-11-09|Nov 09, 2020|09/2020|-41.82|-7.18|739.08B|758.26B|2020-07-31|Jul 31, 2020|06/2020|-105.89|-101.13|376.68B|423.12B|2020-05-14|May 14, 2020|03/2020|-32.15|-34.66|874B|883.15B|2020-02-05|Feb 05, 2020|12/2019|25.02|21.48|849.71B|854.42B 2021-12-04 11:43:04|04599|952500|/equities/ashikaga-holdings|TOPIX500||JPY|Financial|Regional Banks|Japan|JP3117700009|6373|Mebuki Financial Group Inc Stock Price Today 7167 Live Ticker - Investing.com|254.96B|254960000000|233.0|5,807,054|9.39%|199-293|230-234|229|1094260987|1.2|6.70|132.59B|132590000000|34.79|11.00|4.72%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-12|Nov 12, 2021|09/2021|5.52|--|63.92B|--|2021-08-05|Aug 05, 2021|06/2021|16.63|--|70.1B|--|2021-05-12|May 12, 2021|03/2021|6.01|--|66.77B|--|2021-02-05|Feb 05, 2021|12/2020|6.79|--|74.59B|--|2020-11-09|Nov 09, 2020|09/2020|7.35|--|65.55B|--|2020-08-06|Aug 06, 2020|06/2020|11.29|--|67.85B|--|2020-05-13|May 13, 2020|03/2020|0.81|--|65.31B|--|2020-02-07|Feb 07, 2020|12/2019|11.04|--|68.14B|-- 2021-12-04 11:43:07|04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||JPY|Healthcare|Health Care Providers & Services|Japan|JP3268950007|12971|Medipal Holdings Corp Stock Price Today 7459 Live Ticker - Investing.com|428.32B|428320000000|2,040.0|581,870|-0.15%|1,908-2,354|1,985-2,041|2,018|209962580|0.72|14.96|3.27T|3.27E+12|136.35|42.00|2.06%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|43.24|40.6|818.37B|810.12B|2021-07-30|Jul 30, 2021|06/2021|44.99|--|824.88B|804.3B|2021-05-13|May 13, 2021|03/2021|33.9|--|772.31B|768.49B|2021-01-29|Jan 29, 2021|12/2020|21.05|19.7|850.39B|817.34B|2020-10-30|Oct 30, 2020|09/2020|23.93|22.4|794.25B|794.25B|2020-07-31|Jul 31, 2020|06/2020|32.88|30.8|794.16B|794.16B|2020-05-14|May 14, 2020|03/2020|49.21|--|769.43B|799.35B|2020-01-31|Jan 31, 2020|12/2019|52.15|--|828.81B|888.15B 2021-12-04 11:43:11|04601|951799|/equities/megmilk-snow-brand|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3947800003|5669|Megmilk Snow Brand Co Ltd Stock Price Today 2270 Live Ticker - Investing.com|136.76B|136760000000|2,025.0|159,189|-9.72%|1,919-2,448|1,962-2,025|1,968|67534755|0.71|8.39|588.06B|588060000000|241.27|50.00|2.47%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-09|Nov 09, 2021|09/2021|55.91|55.53|144.08B|138.98B|2021-08-12|Aug 12, 2021|06/2021|71.08|51.09|142.82B|141.65B|2021-05-13|May 13, 2021|03/2021|50|50|144.57B|144.57B|2021-02-09|Feb 09, 2021|12/2020|64.35|48.22|156.58B|158.97B|2020-11-09|Nov 09, 2020|09/2020|59.41|57.96|157.74B|155.7B|2020-08-12|Aug 12, 2020|06/2020|46.93|50.97|156.3B|156B|2020-05-13|May 13, 2020|03/2020|28.5|20.16|144.29B|144.29B|2020-02-07|Feb 07, 2020|12/2019|37.4|-114.63|157.49B|157.38B 2021-12-04 11:43:15|04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3918000005|17832|Meiji Holdings Co. Ltd. Stock Price Today 2269 Live Ticker - Investing.com|975.35B|975350000000|6,750.0|496,118|-6.9%|6,540-7,520|6,640-6,770|6,690|144496149|0.41|13.31|1.11T|1.11E+12|506.99|160.00|2.37%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|166.45|119.26|264.79B|259.54B|2021-08-12|Aug 12, 2021|06/2021|86.09|98.61|235.92B|237.01B|2021-05-18|May 18, 2021|03/2021|111.99|111.99|291.04B|291.03B|2021-02-09|Feb 09, 2021|12/2020|142.49|143.72|315.75B|328.3B|2020-11-10|Nov 10, 2020|09/2020|105.88|123.55|303.81B|310.98B|2020-08-12|Aug 12, 2020|06/2020|92.17|103.84|281.17B|298.83B|2020-05-22|May 22, 2020|03/2020|102.37|85.12|301.52B|301.52B|2020-02-06|Feb 06, 2020|12/2019|141.99|177.51|333.11B|343.45B 2021-12-04 11:43:19|04603|952986|/equities/meitec-corp|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3919200000|11794|Meitec Corp Stock Price Today 9744 Live Ticker - Investing.com|188.51B|188510000000|6,930.0|56,449|36.42%|4,985-7,270|6,730-6,930|6,690|27202103|0.94|25.42|100.45B|100450000000|272.64|185.50|2.68%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-28|Oct 28, 2021|09/2021|71.39|--|25.72B|25.65B|2021-07-29|Jul 29, 2021|06/2021|59.05|--|25.2B|25,300M|2021-05-11|May 11, 2021|03/2021|73.8|--|25.14B|25.13B|2021-01-28|Jan 28, 2021|12/2020|68.27|--|24.4B|24.8B|2020-10-29|Oct 29, 2020|09/2020|53.3|--|23.33B|23.17B|2020-07-30|Jul 30, 2020|06/2020|60.43|--|23.76B|25.3B|2020-05-12|May 12, 2020|03/2020|86.63|--|25.85B|25.85B|2020-01-30|Jan 30, 2020|12/2019|98.86|--|25.57B|26.42B 2021-12-04 11:43:22|04604|976163|/equities/menicon-co-ltd|TOPIX500||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3921270009|3860|Menicon Co Ltd Stock Price Today 7780 Live Ticker - Investing.com|283.41B|283410000000|3,750.0|238,003|-41.31%|3,720-9,660|3,725-3,785|3,780|75575420|0.64|48.69|93.08B|93080000000|77.02|17.50|0.47%|Feb 11, 2022|2022-02-11||||||||||23|2021-11-12|Nov 12, 2021|09/2021|22.62|22.49|24.31B|24.71B|2021-08-12|Aug 12, 2021|06/2021|22.37|--|24.09B|23.6B|2021-05-13|May 13, 2021|03/2021|27.37|27.9|22.79B|22.79B|2021-02-12|Feb 12, 2021|12/2020|45.63|29|21.9B|21.47B|2020-11-10|Nov 10, 2020|09/2020|47.92|43|21.75B|21.73B|2020-08-11|Aug 11, 2020|06/2020|36.78|36.7|19.77B|19.85B|2020-05-28|May 28, 2020|03/2020|1.61|22.7|21.18B|21.18B|2020-02-13|Feb 13, 2020|12/2019|27.31|23.8|20.52B|20.52B 2021-12-04 11:43:25|04605|952166|/equities/milbon-co-ltd|TOPIX500||JPY|Consumer Staples|Personal Products|Japan|JP3910650005|951|Milbon Co Ltd Stock Price Today 4919 Live Ticker - Investing.com|184.34B|184340000000|5,670.0|90,741|-6.44%|5,510-7,270|5,530-5,680|5,520|32511475|1.1|35.52|40.23B|40230000000|159.64|63.00|1.11%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-12|Nov 12, 2021|09/2021|40.36|43.89|10.16B|10.55B|2021-08-06|Aug 06, 2021|06/2021|40.67|34.74|10.57B|9.54B|2021-05-11|May 11, 2021|03/2021|33.57|21.81|8.99B|8.52B|2021-02-12|Feb 12, 2021|12/2020|44.97|41.29|10.51B|10.51B|2020-11-13|Nov 13, 2020|09/2020|39.64|47.65|9.35B|9.33B|2020-08-05|Aug 05, 2020|06/2020|26.12|13.38|8.04B|8.44B|2020-05-12|May 12, 2020|03/2020|18.45|24.05|7.83B|8.11B|2020-02-12|Feb 12, 2020|12/2019|33.78|38.62|9.61B|9.61B 2021-12-04 11:43:28|04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3906000009|83011|Minebea Mitsumi Inc Stock Price Today 6479 Live Ticker - Investing.com|1.22T|1.22E+12|3,020.0|1,283,203|33.98%|2,000-3,250|2,963-3,050|3,005|404929239|1.57|22.03|1.06T|1.06E+12|137.09|36.00|1.19%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-05|Nov 05, 2021|09/2021|50.34|49.16|281.96B|285.97B|2021-08-04|Aug 04, 2021|06/2021|36.11|36.28|248.31B|243.91B|2021-05-07|May 07, 2021|03/2021|14.2|20.76|250.99B|250.99B|2021-02-05|Feb 05, 2021|12/2020|39.6|37.75|275.71B|269.44B|2020-11-06|Nov 06, 2020|09/2020|32.41|34.25|274.27B|266.41B|2020-08-04|Aug 04, 2020|06/2020|8.57|9.7|187.46B|200.98B|2020-05-08|May 08, 2020|03/2020|26|30.75|226.9B|226.91B|2020-02-05|Feb 05, 2020|12/2019|45.75|51.73|267.65B|278.08B 2021-12-04 11:43:31|04607|949827|/equities/mirait-holdings-corp|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3910620008|12882|Mirait Holdings Corp Stock Price Today 1417 Live Ticker - Investing.com|198.92B|198920000000|1,990.0|265,572|21.12%|1,602-2,403|1,963-1,994|1,963|99959212|0.79|7.56|483.81B|483810000000|263.25|55.00|2.76%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-12|Nov 12, 2021|09/2021|50.38|50.4|111.31B|109.78B|2021-08-11|Aug 11, 2021|06/2021|27.1|--|100.55B|93.3B|2021-05-14|May 14, 2021|03/2021|99.1|--|159.29B|159.29B|2021-02-10|Feb 10, 2021|12/2020|85.85|--|112.67B|111.86B|2020-11-12|Nov 12, 2020|09/2020|32.77|--|102.24B|101.4B|2020-08-07|Aug 07, 2020|06/2020|11.92|11.9|89.55B|89.55B|2020-05-08|May 08, 2020|03/2020|86.6|86.6|152.66B|152.66B|2020-02-04|Feb 04, 2020|12/2019|29.87|--|105.53B|-- 2021-12-04 11:43:35|04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3885400006|11682|Misumi Group Inc Stock Price Today 9962 Live Ticker - Investing.com|1.34T|1.34E+12|4,730.0|705,070|36.12%|2,999-5,230|4,580-4,735|4,615|284180948|1.19|43.13|349.66B|349660000000|109.66|31.68|0.67%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|36|35.9|91.31B|92.22B|2021-07-30|Jul 30, 2021|06/2021|37.31|27.02|90.92B|87.64B|2021-05-06|May 06, 2021|03/2021|17.5|17.49|87.71B|87.7B|2021-01-27|Jan 27, 2021|12/2020|19.28|15.65|79.71B|76.55B|2020-10-29|Oct 29, 2020|09/2020|12.9|11.08|72.82B|72.21B|2020-07-30|Jul 30, 2020|06/2020|10.73|8.08|70.48B|72.22B|2020-05-07|May 07, 2020|03/2020|12.6|23.9|77.55B|77.58B|2020-01-29|Jan 29, 2020|12/2019|15.54|17.35|78.65B|80.77B 2021-12-04 11:43:39|04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3897700005|69607|Mitsubishi Chemical Holdings Corp Stock Price Today 4188 Live Ticker - Investing.com|1.18T|1.18E+12|831.7|6,256,687|39.13%|601.6-1,063|823.5-837|828.5|1421028223|1.17|9.82|3.64T|3.64E+12|84.73|30.00|3.61%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-02|Nov 02, 2021|09/2021|24.8|31.03|956.83B|968.91B|2021-08-04|Aug 04, 2021|06/2021|35.14|--|928.26B|871.83B|2021-05-12|May 12, 2021|03/2021|28.35|12.57|902.1B|902.1B|2021-02-03|Feb 03, 2021|12/2020|1.31|20.31|850.63B|821.6B|2020-11-04|Nov 04, 2020|09/2020|-38.63|4.82|782.08B|789.2B|2020-08-04|Aug 04, 2020|06/2020|3.64|-12.78|722.74B|734.4B|2020-05-13|May 13, 2020|03/2020|-27.52|0.32|849.74B|849.72B|2020-02-06|Feb 06, 2020|12/2019|-3.56|17.22|903.08B|969.68B 2021-12-04 11:43:41|04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Trading Companies & Distributors|Japan|JP3898400001|77164|Mitsubishi Corp. Stock Price Today 8058 Live Ticker - Investing.com|5.17T|5.17E+12|3,501.0|5,641,715|39.34%|2,486.5-3,758|3,447-3,513|3,420|1476303122|1|11.61|14.88T|1.488E+13|301.57|142.00|4.06%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-05|Nov 05, 2021|09/2021|117.18|181.73|3,933.01B|3,367B|2021-08-03|Aug 03, 2021|06/2021|127.07|63.46|3,793.73B|2,976.74B|2021-05-07|May 07, 2021|03/2021|2.31|2.31|3,773.99B|3,773.99B|2021-02-03|Feb 03, 2021|12/2020|55.86|37.36|3,382.19B|3,157.96B|2020-11-05|Nov 05, 2020|09/2020|33.89|32.5|3,060.91B|3,540B|2020-08-13|Aug 13, 2020|06/2020|24.79|12.13|2,667.44B|3,534.48B|2020-05-08|May 08, 2020|03/2020|15.96|21.38|4,578.5B|4,229.85B|2020-02-05|Feb 05, 2020|12/2019|86.07|88.25|3,705.61B|4,261.44B 2021-12-04 11:43:45|04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Electrical Equipment|Japan|JP3902400005|145653|Mitsubishi Electric Corp Stock Price Today 6503 Live Ticker - Investing.com|3.08T|3.08E+12|1,447.0|5,159,198|-7.81%|1,408-1,817|1,418-1,449.5|1,425|2128800269|1.28|12.42|4.43T|4.43E+12|116.46|36.00|2.49%|Feb 01, 2022|2022-02-01||||||||||32|2021-10-28|Oct 28, 2021|09/2021|20.12|24.87|1,071.94B|1,105.45B|2021-07-29|Jul 29, 2021|06/2021|28.82|19.6|1,066.44B|988.82B|2021-04-28|Apr 28, 2021|03/2021|39.8|27.69|1,250.82B|1,250.82B|2021-02-02|Feb 02, 2021|12/2020|27.76|18.81|1,038.59B|1,022.06B|2020-10-29|Oct 29, 2020|09/2020|14.14|7.47|1,043.8B|1,033.21B|2020-07-30|Jul 30, 2020|06/2020|8.34|0.61|858.15B|889.56B|2020-05-11|May 11, 2020|03/2020|28.98|21.82|1,212.38B|1,216.55B|2020-02-03|Feb 03, 2020|12/2019|31.91|24.79|1,067.6B|1,080.9B 2021-12-04 11:43:49|04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management & Development|Japan|JP3899600005|9982|Mitsubishi Estate Co Ltd Stock Price Today 8802 Live Ticker - Investing.com|2.13T|2.13E+12|1,604.5|3,557,833|-12.3%|1,564-2,047.5|1,578.5-1,609|1,580|1330177683|0.97|15.34|1.26T|1.26E+12|104.62|33.00|2.06%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-10|Nov 10, 2021|09/2021|15.43|21.41|271.62B|289B|2021-08-06|Aug 06, 2021|06/2021|25.93|26.28|307.4B|302.88B|2021-05-13|May 13, 2021|03/2021|35.01|34.69|429.71B|429.71B|2021-02-10|Feb 10, 2021|12/2020|28.28|19.91|250.57B|296.12B|2020-11-11|Nov 11, 2020|09/2020|16.19|16.56|269.83B|318.16B|2020-08-07|Aug 07, 2020|06/2020|21.86|17.96|257.48B|248.18B|2020-05-14|May 14, 2020|03/2020|45.18|33.4|474.97B|474.97B|2020-02-10|Feb 10, 2020|12/2019|28.25|39.54|292.01B|424.7B 2021-12-04 11:43:52|04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3896800004|8998|Mitsubishi Gas Chemical Co Inc Stock Price Today 4182 Live Ticker - Investing.com|396.12B|396120000000|1,904.0|1,221,907|-17.86%|1,842-2,858|1,843-1,908|1,844|208046383|1.66|7.92|664.96B|664960000000|240.37|80.00|4.20%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-05|Nov 05, 2021|09/2021|66.5|58.65|175.85B|168.36B|2021-08-06|Aug 06, 2021|06/2021|69|57.69|160.04B|159.75B|2021-05-11|May 11, 2021|03/2021|48.25|22.92|167.52B|156.91B|2021-02-04|Feb 04, 2021|12/2020|56.62|32.21|161.54B|139.78B|2020-11-02|Nov 02, 2020|09/2020|35.69|22.6|133.12B|137.4B|2020-08-06|Aug 06, 2020|06/2020|32.85|25.48|133.52B|129.48B|2020-05-12|May 12, 2020|03/2020|30.68|--|149.37B|149.39B|2020-02-05|Feb 05, 2020|12/2019|31.48|--|160.6B|158.65B 2021-12-04 11:43:54|04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3900000005|79974|Mitsubishi Heavy Industries Ltd. Stock Price Today 7011 Live Ticker - Investing.com|879.1B|879100000000|2,619.0|1,716,649|3.21%|2,511.5-3,671|2,551-2,619.5|2,548.5|335661067|1.07|8.02|3.71T|3.71E+12|326.51|90.00|3.44%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-1.69|47.4|812.03B|874.27B|2021-08-02|Aug 02, 2021|06/2021|37.68|49.1|851.72B|795.75B|2021-05-10|May 10, 2021|03/2021|111.1|-53.2|1,096.57B|1,096.58B|2021-02-04|Feb 04, 2021|12/2020|179.7|98.1|944.75B|931.25B|2020-10-30|Oct 30, 2020|09/2020|2.47|-56.8|880.62B|892B|2020-08-03|Aug 03, 2020|06/2020|-172.34|-50.6|778.01B|785B|2020-05-11|May 11, 2020|03/2020|-42.53|--|1,184.9B|1,241.2B|2020-02-06|Feb 06, 2020|12/2019|214.86|--|978.85B|1,054.45B 2021-12-04 11:43:58|04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||JPY|Industrials|Transportation Infrastructure|Japan|JP3902000003|4598|Mitsubishi Logistics Corp. Stock Price Today 9301 Live Ticker - Investing.com|232.24B|232240000000|2,861.0|249,784|-6.66%|2,765-3,640|2,817-2,865|2,820|81174826|1.35|15.20|229.97B|229970000000|188.17|78.00|2.73%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|43.55|--|60.72B|59.68B|2021-07-30|Jul 30, 2021|06/2021|39.72|--|56.92B|53.5B|2021-04-30|Apr 30, 2021|03/2021|77.3|--|58.91B|57.06B|2021-01-29|Jan 29, 2021|12/2020|30.32|--|53.44B|54.05B|2020-10-30|Oct 30, 2020|09/2020|335.7|--|51.11B|51.98B|2020-07-31|Jul 31, 2020|06/2020|18.97|19|50.28B|52.34B|2020-04-30|Apr 30, 2020|03/2020|18.8|--|58.4B|58.45B|2020-01-31|Jan 31, 2020|12/2019|38.39|--|55.68B|-- 2021-12-04 11:44:01|04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3903000002|27162|Mitsubishi Materials Corp. Stock Price Today 5711 Live Ticker - Investing.com|265.6B|265600000000|2,033.0|773,831|-3.37%|1,944-2,745|1,994-2,039|1,992|130645951|1.15|3.25|1.62T|1.62E+12|625.58|80.00|3.94%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-09|Nov 09, 2021|09/2021|162.78|--|432.34B|452.31B|2021-08-06|Aug 06, 2021|06/2021|129.46|--|427.69B|400.47B|2021-05-14|May 14, 2021|03/2021|102.5|102.5|405.2B|405.21B|2021-02-09|Feb 09, 2021|12/2020|230.66|230.7|354.32B|354.54B|2020-12-16|Dec 16, 2020|09/2020|-149.81|--|381.21B|372.4B|2020-08-06|Aug 06, 2020|06/2020|3.38|--|344.36B|339.97B|2020-05-27|May 27, 2020|03/2020|-633.1|--|391.5B|391.5B|2020-02-12|Feb 12, 2020|12/2019|42.35|--|376.21B|387.1B 2021-12-04 11:44:04|04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Automobiles|Japan|JP3899800001|30091|Mitsubishi Motors Corp. Stock Price Today 7211 Live Ticker - Investing.com|522.24B|522240000000|351.0|19,200,867|80.93%|188-426|340-352|343|1487852135|1.34|-|1.77T|1.77E+12|-54.3|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||32|2021-11-04|Nov 04, 2021|09/2021|10.48|-2.84|458.63B|453.25B|2021-07-27|Jul 27, 2021|06/2021|4.09|-6.19|431.94B|415.05B|2021-05-11|May 11, 2021|03/2021|-45.96|-57.33|502.7B|502.7B|2021-02-02|Feb 02, 2021|12/2020|-22.9|-14.48|377.91B|383.24B|2020-11-04|Nov 04, 2020|09/2020|-22.66|-29.15|345.33B|348.26B|2020-07-27|Jul 27, 2020|06/2020|-118.36|-19.46|229.55B|256.26B|2020-05-19|May 19, 2020|03/2020|-9.42|-3.1|603.36B|603.38B|2020-01-31|Jan 31, 2020|12/2019|-9.65|5.37|538.96B|589.68B 2021-12-04 11:44:07|04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3902900004|148100|Mitsubishi UFJ Financial Group Inc Stock Price Today 8306 Live Ticker - Investing.com|7.98T|7.98E+12|623.2|57,531,834|38.21%|441.1-688.9|611.1-624.2|614|12798281751|1.29|6.95|3.07T|3.07E+12|89.66|28.00|4.49%|Feb 04, 2022|2022-02-04||||||||||29|2021-11-15|Nov 15, 2021|09/2021|31.03|21.37|1,454.69B|954B|2021-08-02|Aug 02, 2021|06/2021|29.84|16.4|1,503.73B|977.31B|2021-05-17|May 17, 2021|03/2021|13.23|11.5|1,584.8B|959.23B|2021-02-04|Feb 04, 2021|12/2020|16.06|10.46|1,355.77B|943.58B|2020-11-13|Nov 13, 2020|09/2020|16.92|12.78|1,441.63B|962.26B|2020-08-04|Aug 04, 2020|06/2020|14.29|11.16|1,697.63B|995.82B|2020-05-15|May 15, 2020|03/2020|-4.33|-4.8|1,042.13B|928.21B|2020-02-04|Feb 04, 2020|12/2019|-1.96|-2.41|1,718.3B|967.1B 2021-12-04 11:44:11|04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||JPY|Financial|Diversified Financial Services|Japan|JP3499800005|3284|Mitsubishi Ufj Lease Fin Ltd Stock Price Today 8593 Live Ticker - Investing.com|788.19B|788190000000|549.0|3,427,138|12.27%|466-699|538-549|538|1435679744|1.32|7.15|1.3T|1.3E+12|76.74|26.00|4.74%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|19.33|--|425.62B|425.6B|2021-08-13|Aug 13, 2021|06/2021|22.8|--|407.74B|--|2021-05-17|May 17, 2021|03/2021|16.59|--|230.6B|171.7B|2021-02-12|Feb 12, 2021|12/2020|18.25|--|235.6B|--|2020-11-11|Nov 11, 2020|09/2020|11.86|--|206.83B|--|2020-08-07|Aug 07, 2020|06/2020|15.38|--|221.36B|221.4B|2020-05-22|May 22, 2020|03/2020|15.24|--|229.5B|229.5B|2020-02-13|Feb 13, 2020|12/2019|21.22|--|225.53B|-- 2021-12-04 11:44:14|04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies & Distributors|Japan|JP3893600001|44509|Mitsui & Co. Ltd. Stock Price Today 8031 Live Ticker - Investing.com|4.1T|4.1E+12|2,537.0|5,623,928|35.85%|1,852-2,772|2,513-2,554.5|2,540|1618031250|1.04|6.67|10.38T|1.038E+13|380.64|95.00|3.74%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-02|Nov 02, 2021|09/2021|130.48|107.59|2,758.17B|1,991.5B|2021-08-03|Aug 03, 2021|06/2021|115.74|81.16|2,658.03B|2,047.86B|2021-04-30|Apr 30, 2021|03/2021|81.55|66.33|3,311.16B|3,311.16B|2021-02-03|Feb 03, 2021|12/2020|52.79|35.49|1,655.47B|1,700.66B|2020-10-30|Oct 30, 2020|09/2020|28.24|24.47|1,521.84B|1,652.4B|2020-07-31|Jul 31, 2020|06/2020|36.92|20.03|1,521.77B|1,583.55B|2020-05-01|May 01, 2020|03/2020|27.4|20.69|1,691B|2,040.67B|2020-02-04|Feb 04, 2020|12/2019|58.24|51.11|1,782.75B|1,553.12B 2021-12-04 11:44:18|04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3888300005|18051|Mitsui Chemicals Inc. Stock Price Today 4183 Live Ticker - Investing.com|604.84B|604840000000|3,130.0|1,099,390|3.47%|2,840-4,075|3,020-3,130|3,040|193240542|1.29|5.02|1.42T|1.42E+12|623.94|110.00|3.51%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-05|Nov 05, 2021|09/2021|160.11|120.82|372.94B|376.54B|2021-08-05|Aug 05, 2021|06/2021|217.53|144.92|370.59B|340.64B|2021-05-13|May 13, 2021|03/2021|127.77|104.28|354.3B|354.3B|2021-02-09|Feb 09, 2021|12/2020|120.55|52.3|320.45B|306.96B|2020-11-11|Nov 11, 2020|09/2020|62.05|28.87|282.5B|288.37B|2020-08-13|Aug 13, 2020|06/2020|-12.16|-71.48|254.48B|256.37B|2020-05-14|May 14, 2020|03/2020|56.64|94.17|339.94B|339.92B|2020-02-05|Feb 05, 2020|12/2019|78.76|54.3|324.14B|344.47B 2021-12-04 11:44:23|04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management & Development|Japan|JP3893200000|23992|Mitsui Fudosan Co. Ltd. Stock Price Today 8801 Live Ticker - Investing.com|2.36T|2.36E+12|2,449.0|2,781,161|5.42%|2,014.5-2,816.5|2,381-2,456|2,369|962343205|1.35|11.40|2.21T|2.21E+12|214.82|44.00|1.80%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-05|Nov 05, 2021|09/2021|53.97|38.73|548.16B|511.77B|2021-08-06|Aug 06, 2021|06/2021|35.75|34.74|448.7B|463.67B|2021-05-14|May 14, 2021|03/2021|31.9|31.93|539.52B|539.51B|2021-02-05|Feb 05, 2021|12/2020|93.18|65.37|670.63B|574.66B|2020-11-05|Nov 05, 2020|09/2020|-4.87|35.8|390.38B|437.36B|2020-08-06|Aug 06, 2020|06/2020|14.23|28.93|407.03B|409.49B|2020-05-12|May 12, 2020|03/2020|74.97|84.72|610.18B|714.88B|2020-02-07|Feb 07, 2020|12/2019|36.85|39.85|406.69B|460.05B 2021-12-04 11:44:26|04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3888400003|11826|Mitsui Mining and Smelting Co. Stock Price Today 5706 Live Ticker - Investing.com|171.01B|171010000000|2,994.0|819,464|-3.73%|2,901-4,165|2,943-2,995|2,937|57119056|1.49|3.27|603.58B|603580000000|914.49|100.00|3.34%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-09|Nov 09, 2021|09/2021|220.4|--|158.22B|166.81B|2021-08-06|Aug 06, 2021|06/2021|328.46|328.5|147.05B|147.78B|2021-05-11|May 11, 2021|03/2021|537.6|--|161.1B|161.09B|2021-02-09|Feb 09, 2021|12/2020|-171.92|--|137.22B|130.47B|2020-11-09|Nov 09, 2020|09/2020|223.86|--|132.22B|125.16B|2020-08-07|Aug 07, 2020|06/2020|194.51|194.5|92.41B|93.94B|2020-05-29|May 29, 2020|03/2020|-82.3|--|117.19B|117.19B|2020-02-12|Feb 12, 2020|12/2019|77.8|--|117.82B|120.55B 2021-12-04 11:44:29|04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Marine|Japan|JP3362700001|8571|Mitsui O.S.K. Lines Ltd. Stock Price Today 9104 Live Ticker - Investing.com|914.03B|914030000000|7,620.0|5,867,225|158.13%|2,710-10,060|7,080-7,700|7,240|119951211|1.77|2.74|1.1T|1.1E+12|2,784.1|800.00|10.50%|Jan 31, 2022|2022-01-31||||||||||31|2021-10-29|Oct 29, 2021|09/2021|1424.74|1042.33|308.21B|264.6B|2021-07-30|Jul 30, 2021|06/2021|870.21|584.43|288.87B|274.93B|2021-04-30|Apr 30, 2021|03/2021|214.4|214.32|259.74B|259.74B|2021-01-29|Jan 29, 2021|12/2020|285.62|249.9|247B|263.46B|2020-10-30|Oct 30, 2020|09/2020|207.04|81.77|233.22B|253.57B|2020-07-31|Jul 31, 2020|06/2020|45.92|-68.77|251.47B|247.45B|2020-04-30|Apr 30, 2020|03/2020|-132.64|-31.77|288.14B|288.77B|2020-01-31|Jan 31, 2020|12/2019|191.06|75.22|292.92B|302.33B 2021-12-04 11:44:33|04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3880800002|6047|Miura Co Ltd Stock Price Today 6005 Live Ticker - Investing.com|461.29B|461290000000|4,090.0|232,200|-27.09%|3,945-6,350|3,990-4,090|4,010|112784243|0.94|33.69|139.37B|139370000000|121.41|37.00|0.90%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-05|Nov 05, 2021|09/2021|39.57|--|38.78B|36.85B|2021-08-05|Aug 05, 2021|06/2021|20.55|--|27.44B|27.9B|2021-05-14|May 14, 2021|03/2021|29.09|--|40.23B|36B|2021-02-05|Feb 05, 2021|12/2020|32.42|--|32.93B|31.4B|2020-11-05|Nov 05, 2020|09/2020|35.3|--|33.93B|35.7B|2020-08-05|Aug 05, 2020|06/2020|15.82|--|27.65B|24.75B|2020-05-15|May 15, 2020|03/2020|34.45|--|42.6B|42.6B|2020-02-03|Feb 03, 2020|12/2019|30.81|--|33.35B|34.45B 2021-12-04 11:44:35|04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3885780001|54492|Mizuho Financial Group Inc Stock Price Today 8411 Live Ticker - Investing.com|3.65T|3.65E+12|1,438.5|9,231,389|6.56%|1,287-1,732.5|1,416-1,441.5|1,415.5|2534650508|0.92|5.69|1.63T|1.63E+12|252.88|80.00|5.56%|Feb 02, 2022|2022-02-02||||||||||29|2021-11-12|Nov 12, 2021|09/2021|53.31|50.49|842.24B|460.25B|2021-07-30|Jul 30, 2021|06/2021|98.81|50.6|737.01B|520.45B|2021-05-14|May 14, 2021|03/2021|46|42.7|579.2B|449.85B|2021-02-01|Feb 01, 2021|12/2020|54.77|38.75|736.32B|492.19B|2020-11-12|Nov 12, 2020|09/2020|36.79|41.86|1,007.26B|493.62B|2020-07-31|Jul 31, 2020|06/2020|48.2|3.95|569.5B|539.05B|2020-05-15|May 15, 2020|03/2020|17.8|1.62|549.66B|556.45B|2020-01-31|Jan 31, 2020|12/2019|45.8|3.77|481.78B|389.27B 2021-12-04 11:44:39|04627|949912|/equities/mochida-pharmaceutical|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3922800002|1558|Mochida Pharmaceutical Stock Price Today 4534 Live Ticker - Investing.com|127.05B|127050000000|3,320.0|73,677|-15.63%|3,155-4,725|3,230-3,320|3,220|38268587|0.64|15.76|105.38B|105380000000|210.71|80.00|2.41%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-05|Nov 05, 2021|09/2021|59.12|--|26.65B|23.54B|2021-07-30|Jul 30, 2021|06/2021|69.35|--|27.36B|26.9B|2021-05-14|May 14, 2021|03/2021|5.10|--|23.11B|22.62B|2021-02-05|Feb 05, 2021|12/2020|77.56|--|28.26B|27.58B|2020-11-02|Nov 02, 2020|09/2020|52.74|--|24.24B|25.42B|2020-07-31|Jul 31, 2020|06/2020|86.89|--|27.38B|25.5B|2020-05-15|May 15, 2020|03/2020|-45.77|--|22.7B|22.6B|2020-02-07|Feb 07, 2020|12/2019|45.67|--|27.59B|27.19B 2021-12-04 11:44:42|04628|1034504|/equities/money-forward|TOPIX500||JPY|Information Technology|Software|Japan|JP3869960009|865|Money Forward Inc Stock Price Today 3994 Live Ticker - Investing.com|392.22B|392220000000|7,370.0|426,872|52.43%|3,940-9,190|7,100-7,380|7,070|53218213|0.81|-|14.64B|14640000000|-33.75|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||19|2021-10-15|Oct 15, 2021|08/2021|-16.17|-12.57|3.83B|3.84B|2021-07-15|Jul 15, 2021|05/2021|-0.92|--|3.99B|3.71B|2021-04-13|Apr 13, 2021|02/2021|1.35|--|3.47B|3.42B|2021-01-14|Jan 14, 2021|11/2020|-18.22|--|3.35B|3.35B|2020-10-15|Oct 15, 2020|08/2020|-5.98|--|2.76B|2.9B|2020-07-15|Jul 15, 2020|05/2020|-26.35|--|2.82B|2.62B|2020-04-14|Apr 14, 2020|02/2020|-29.19|--|2.39B|2.25B|2020-01-14|Jan 14, 2020|11/2019|-23.85|--|2.22B|2.22B 2021-12-04 11:44:45|04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||JPY|Industrials|Trading Companies & Distributors|Japan|JP3922950005|765|MonotaRO Stock Price Today 3064 Live Ticker - Investing.com|1.11T|1.11E+12|2,225.0|1,407,759|-27.29%|2,150-3,470|2,150-2,225|2,179|496831188|0.59|69.66|180.95B|180950000000|31.94|11.50|0.52%|Jan 28, 2022|2022-01-28||||||||||27|2021-10-29|Oct 29, 2021|09/2021|7.94|8.86|46.58B|47.36B|2021-07-30|Jul 30, 2021|06/2021|8.26|8.25|45.85B|46.22B|2021-04-30|Apr 30, 2021|03/2021|8.54|8.28|46.02B|46.22B|2021-02-02|Feb 02, 2021|12/2020|7.21|12.52|42.5B|42.5B|2020-10-27|Oct 27, 2020|09/2020|14.7|11.56|39.56B|39.92B|2020-07-31|Jul 31, 2020|06/2020|13.58|13.28|38.35B|38.17B|2020-04-24|Apr 24, 2020|03/2020|12.75|11.9|36.93B|36.84B|2020-02-03|Feb 03, 2020|12/2019|13.01|14.29|34.81B|36.22B 2021-12-04 11:44:49|04630|951788|/equities/morinaga-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3926400007|2825|Morinaga & Co Ltd Stock Price Today 2201 Live Ticker - Investing.com|184.59B|184590000000|3,670.0|134,110|-5.78%|3,290-4,470|3,575-3,675|3,570|50296738|0.52|12.61|192.32B|192320000000|290.95|80.00|2.18%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-10|Nov 10, 2021|09/2021|93.71|--|48.86B|45.84B|2021-08-11|Aug 11, 2021|06/2021|96.04|--|44.56B|39.68B|2021-05-13|May 13, 2021|03/2021|24.02|--|45.79B|44.94B|2021-02-10|Feb 10, 2021|12/2020|77.19|--|53.11B|50.76B|2020-11-11|Nov 11, 2020|09/2020|86.08|--|53.49B|--|2020-08-11|Aug 11, 2020|06/2020|79.23|--|47.61B|--|2020-05-14|May 14, 2020|03/2020|-48.69|--|48.1B|48.5B|2020-02-10|Feb 10, 2020|12/2019|81.89|--|53.83B|52,400M 2021-12-04 11:44:52|04631|951797|/equities/morinaga-milk-industry|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3926800008|6871|Morinaga Milk Industry Co Ltd Stock Price Today 2264 Live Ticker - Investing.com|276.24B|276240000000|5,580.0|149,974|12.73%|4,760-7,380|5,420-5,600|5,490|49504734|0.58|11.37|539.58B|539580000000|490.92|80.00|1.43%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-11|Nov 11, 2021|09/2021|161.18|143.67|133.15B|134.98B|2021-08-12|Aug 12, 2021|06/2021|187.19|177.47|128.2B|126.85B|2021-05-13|May 13, 2021|03/2021|37.8|37.8|129.95B|130.28B|2021-02-10|Feb 10, 2021|12/2020|104.47|--|148.28B|146.7B|2020-11-11|Nov 11, 2020|09/2020|138.66|--|156.44B|--|2020-08-12|Aug 12, 2020|06/2020|96.9|--|148.88B|--|2020-05-14|May 14, 2020|03/2020|77.18|--|131.3B|130.2B|2020-02-06|Feb 06, 2020|12/2019|96.49|--|146.82B|-- 2021-12-04 11:44:55|04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3890310000|41501|MS&AD Insurance Group Holdings Stock Price Today 8725 Live Ticker - Investing.com|1.92T|1.92E+12|3,464.0|1,372,828|11.17%|2,991-3,945|3,410-3,465|3,384|553012664|0.96|11.24|4.63T|4.63E+12|308.21|165.00|4.76%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-19|Nov 19, 2021|09/2021|11.42|251.4|1,252.91B|1,292.87B|2021-08-06|Aug 06, 2021|06/2021|212.84|213.2|1,298.27B|1,292.87B|2021-05-20|May 20, 2021|03/2021|-9.5|-5.49|921B|1,091.35B|2021-02-12|Feb 12, 2021|12/2020|94.63|30.28|1,236.76B|1,227.97B|2020-11-19|Nov 19, 2020|09/2020|0.39|37.69|1,182.72B|1,135.07B|2020-08-07|Aug 07, 2020|06/2020|170.28|51.33|1,551.77B|1,394.36B|2020-05-20|May 20, 2020|03/2020|-220.36|-268.8|1,292.09B|1,382.85B|2020-02-14|Feb 14, 2020|12/2019|185.02|20.24|1,285.74B|1,382.85B 2021-12-04 11:44:59|04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3914400001|75184|Murata Mfg Co Stock Price Today 6981 Live Ticker - Investing.com|5.41T|5.41E+12|8,455.0|3,398,952|-6.73%|7,994-10,835|8,266-8,480|8,294|639832676|0.94|17.74|1.79T|1.79E+12|476.68|120.00|1.42%|Feb 01, 2022|2022-02-01||||||||||28|2021-10-29|Oct 29, 2021|09/2021|141.55|127.88|468.52B|467.1B|2021-07-29|Jul 29, 2021|06/2021|120.69|99.53|439.56B|405.6B|2021-04-28|Apr 28, 2021|03/2021|94.96|81.86|409.54B|409.54B|2021-01-29|Jan 29, 2021|12/2020|119.5|107.18|468.65B|432.17B|2020-10-30|Oct 30, 2020|09/2020|94.21|78.78|425.21B|395.7B|2020-07-31|Jul 31, 2020|06/2020|61.87|52.69|326.8B|330.39B|2020-04-30|Apr 30, 2020|03/2020|56.63|50.43|362.89B|361.96B|2020-02-03|Feb 03, 2020|12/2019|87.61|86.51|410.22B|408.08B 2021-12-04 11:45:02|04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3651210001|7717|Nabtesco Corp Stock Price Today 6268 Live Ticker - Investing.com|384.51B|384510000000|3,205.0|1,205,889|-26.66%|3,125-5,610|3,130-3,210|3,145|119973308|1.63|5.65|293.68B|293680000000|567.33|77.00|2.40%|Feb 11, 2022|2022-02-11||||||||||25|2021-10-29|Oct 29, 2021|09/2021|-37.74|15.5|68.41B|74.59B|2021-07-30|Jul 30, 2021|06/2021|-91.34|26.2|73.68B|71.68B|2021-04-30|Apr 30, 2021|03/2021|647.79|647.8|72.03B|73.04B|2021-02-10|Feb 10, 2021|12/2020|18.3|18.3|79.58B|79.56B|2020-10-30|Oct 30, 2020|09/2020|29.24|29.2|63.31B|65.72B|2020-07-31|Jul 31, 2020|06/2020|34.57|31.45|67.87B|68.05B|2020-04-30|Apr 30, 2020|03/2020|41.09|35.05|68.62B|64.2B|2020-02-07|Feb 07, 2020|12/2019|45.74|--|78.4B|78.39B 2021-12-04 11:45:05|04635|952678|/equities/nagase-co-ltd|TOPIX500||JPY|Industrials|Trading Companies & Distributors|Japan|JP3647800006|6940|Nagase & Co Ltd Stock Price Today 8012 Live Ticker - Investing.com|212.18B|212180000000|1,756.0|176,431|18.65%|1,441-2,026|1,728-1,758|1,731|120833204|1.16|9.28|822.85B|822850000000|189.29|48.00|2.73%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-04|Nov 04, 2021|09/2021|61.2|--|189.37B|--|2021-08-04|Aug 04, 2021|06/2021|58.37|--|184.39B|--|2021-05-11|May 11, 2021|03/2021|18.36|--|225.7B|--|2021-02-05|Feb 05, 2021|12/2020|51.36|--|223.39B|--|2020-11-04|Nov 04, 2020|09/2020|27.25|--|200.58B|--|2020-08-04|Aug 04, 2020|06/2020|54.9|--|180.57B|--|2020-05-14|May 14, 2020|03/2020|24.96|--|197.8B|--|2020-02-05|Feb 05, 2020|12/2019|37.3|--|209.82B|-- 2021-12-04 11:45:09|04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3649800004|29309|Nagoya Railroad Co Ltd Stock Price Today 9048 Live Ticker - Investing.com|334.5B|334500000000|1,701.0|966,131|-40.71%|1,610-2,904|1,623-1,706|1,611|196646920|0.63|-|478.99B|478990000000|-79.22|12.50|0.73%|Feb 07, 2022|2022-02-07||||||||||27|2021-11-08|Nov 08, 2021|09/2021|9.52|--|115.84B|115.8B|2021-08-06|Aug 06, 2021|06/2021|-4.35|-4.3|108.45B|108.45B|2021-05-10|May 10, 2021|03/2021|-101.4|--|124.53B|141.36B|2021-02-08|Feb 08, 2021|12/2020|18.23|--|130.17B|128.2B|2020-11-10|Nov 10, 2020|09/2020|-24.32|--|117.89B|157,040M|2020-08-06|Aug 06, 2020|06/2020|-38.76|--|109.05B|--|2020-05-25|May 25, 2020|03/2020|1.7|--|155.46B|170.83B|2020-02-07|Feb 07, 2020|12/2019|46.62|--|151.33B|160.81B 2021-12-04 11:45:12|04637|952895|/equities/nankai-electric-railway|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3653000004|9133|Nankai Electric Railway Co Ltd Stock Price Today 9044 Live Ticker - Investing.com|239.47B|239470000000|2,114.0|330,451|-20.23%|2,024-2,806|2,067-2,114|2,046|113278192|0.78|146.91|191.46B|191460000000|14.39|25.00|1.18%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|13.41|--|47.96B|49.3B|2021-07-30|Jul 30, 2021|06/2021|0.6|--|43.66B|45.5B|2021-04-30|Apr 30, 2021|03/2021|-9.6|--|49.97B|--|2021-01-29|Jan 29, 2021|12/2020|9.94|--|49.87B|--|2020-10-30|Oct 30, 2020|09/2020|5.67|--|47.18B|--|2020-07-31|Jul 31, 2020|06/2020|-22.48|--|43.79B|--|2020-04-30|Apr 30, 2020|03/2020|11.7|--|52.88B|62.87B|2020-01-31|Jan 31, 2020|12/2019|53.77|--|58.3B|-- 2021-12-04 11:45:16|04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3733000008|114714|NEC Corp. Stock Price Today 6701 Live Ticker - Investing.com|1.44T|1.44E+12|5,270.0|1,318,956|-6.06%|4,985-6,850|5,150-5,300|5,200|272458023|0.62|9.44|3.06T|3.06E+12|558.12|100.00|1.90%|Feb 02, 2022|2022-02-02||||||||||31|2021-10-29|Oct 29, 2021|09/2021|48.14|57.4|730.86B|741.61B|2021-07-30|Jul 30, 2021|06/2021|0.83|-26.38|651.94B|608.94B|2021-05-12|May 12, 2021|03/2021|350.95|353.2|949.59B|949.59B|2021-01-29|Jan 29, 2021|12/2020|162.49|108.97|729.41B|687.05B|2020-10-28|Oct 28, 2020|09/2020|60.8|77.82|727.3B|750.08B|2020-07-31|Jul 31, 2020|06/2020|-19.27|-3.79|587.73B|601.01B|2020-05-12|May 12, 2020|03/2020|195.54|120.93|919.61B|919.62B|2020-01-29|Jan 29, 2020|12/2019|77.16|70.3|726.62B|723.49B 2021-12-04 11:45:20|04639|952566|/equities/net-one-systems|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3758200004|2560|Net One Systems Co Ltd Stock Price Today 7518 Live Ticker - Investing.com|280.25B|280250000000|3,365.0|548,984|-5.61%|3,235-4,070|3,260-3,375|3,300|83283315|0.92|25.51|197.59B|197590000000|131.88|72.00|2.14%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-04|Nov 04, 2021|09/2021|21.23|31.9|41.04B|45.37B|2021-08-04|Aug 04, 2021|06/2021|18.75|24.3|36.85B|38.93B|2021-04-27|Apr 27, 2021|03/2021|59.71|59.7|70.98B|70.98B|2021-01-28|Jan 28, 2021|12/2020|32.44|36.23|48.73B|46.49B|2020-12-16|Dec 16, 2020|09/2020|30.83|36.28|45.92B|47.93B|2020-07-22|Jul 22, 2020|06/2020|22.43|16.5|36.51B|35.37B|2020-04-23|Apr 23, 2020|03/2020|88.7|88.7|63.32B|63.32B|2020-03-12|Mar 12, 2020|12/2019|3.83|25.3|34.12B|42.88B 2021-12-04 11:45:22|04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3758190007|0|Nexon Co Ltd Stock Price Today 3659 Live Ticker - Investing.com|2.02T|2.02E+12|2,253.0|2,854,839|-26.13%|1,666-3,740|2,209-2,265|2,249|897402655|0.09|32.76|286.6B|286600000000|68.77|5.00|0.22%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|42.46|23.04|75.89B|69.64B|2021-08-11|Aug 11, 2021|06/2021|10.04|14.78|56.01B|59.67B|2021-05-12|May 12, 2021|03/2021|51.86|38.76|88.31B|88.02B|2021-02-09|Feb 09, 2021|12/2020|-33.6|16.75|66.38B|65.42B|2020-11-10|Nov 10, 2020|09/2020|18.41|23.91|79.41B|74.05B|2020-08-06|Aug 06, 2020|06/2020|22.34|32.37|64.47B|64.29B|2020-05-13|May 13, 2020|03/2020|56.57|44.19|82.76B|80.93B|2020-02-13|Feb 13, 2020|12/2019|3.95|3.58|49.2B|43.82B 2021-12-04 11:45:26|04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3695200000|19695|NGK Insulators Ltd. Stock Price Today 5333 Live Ticker - Investing.com|565.88B|565880000000|1,816.0|1,094,944|5.4%|1,534-2,153|1,773-1,818|1,794|311609096|1.42|9.07|507.26B|507260000000|200.27|60.00|3.30%|Feb 01, 2022|2022-02-01||||||||||32|2021-10-29|Oct 29, 2021|09/2021|50.56|45.61|121.38B|126.87B|2021-07-30|Jul 30, 2021|06/2021|51.3|36.09|128.78B|117.52B|2021-04-28|Apr 28, 2021|03/2021|38.51|33.29|133.24B|133.24B|2021-01-29|Jan 29, 2021|12/2020|59.59|45.49|123.86B|119.57B|2020-10-30|Oct 30, 2020|09/2020|23.73|22.18|111.91B|107.57B|2020-07-31|Jul 31, 2020|06/2020|-0.77|-0.69|83.03B|83.72B|2020-05-18|May 18, 2020|03/2020|-12.75|29.35|113.05B|113.05B|2020-01-31|Jan 31, 2020|12/2019|31.35|31.83|109.14B|114.09B 2021-12-04 11:45:29|04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3738600000|16391|Ngk Spark Plug Co Ltd Stock Price Today 5334 Live Ticker - Investing.com|397.22B|397220000000|1,954.0|1,058,530|1.14%|1,559-2,154|1,925-1,954|1,928|203286888|1.44|7.80|472.61B|472610000000|250.38|96.00|4.91%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-27|Oct 27, 2021|09/2021|61.2|48.76|116.01B|120.24B|2021-07-30|Jul 30, 2021|06/2021|61.85|34.74|118.54B|115.29B|2021-05-07|May 07, 2021|03/2021|57.62|53.25|120.51B|115.35B|2021-02-05|Feb 05, 2021|12/2020|69.84|53.8|117.55B|114.3B|2020-11-09|Nov 09, 2020|09/2020|48.39|29.51|112.82B|102.43B|2020-08-06|Aug 06, 2020|06/2020|12.86|-0.36|76.67B|71.5B|2020-05-25|May 25, 2020|03/2020|13.21|13.21|103.5B|104.6B|2020-01-30|Jan 30, 2020|12/2019|46.96|46.25|107.21B|109.79B 2021-12-04 11:45:33|04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3743000006|17168|NH Foods Ltd Stock Price Today 2282 Live Ticker - Investing.com|397.26B|397260000000|3,885.0|697,175|-13.86%|3,790-5,100|3,810-3,900|3,870|102255948|0.66|12.14|1.21T|1.21E+12|320.14|100.00|2.57%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-01|Nov 01, 2021|09/2021|94.86|80.53|308.42B|309.2B|2021-08-02|Aug 02, 2021|06/2021|96.94|82.08|294.95B|276.52B|2021-05-10|May 10, 2021|03/2021|24.93|24.93|273.11B|273.11B|2021-02-01|Feb 01, 2021|12/2020|88.25|78.42|329.5B|324.69B|2020-11-02|Nov 02, 2020|09/2020|98.14|39.42|294.18B|297.75B|2020-07-31|Jul 31, 2020|06/2020|91.18|48.98|279.31B|298.09B|2020-05-11|May 11, 2020|03/2020|-55.17|-45.8|277.52B|277.51B|2020-01-31|Jan 31, 2020|12/2019|132.13|69.28|336.04B|338.14B 2021-12-04 11:45:35|04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3742600004|18375|Nhk Spring Co Ltd Stock Price Today 5991 Live Ticker - Investing.com|208.41B|208410000000|914.0|486,648|36.42%|649-986|874-917|868|228018578|1.25|8.14|615.31B|615310000000|112.35|24.00|2.63%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-10|Nov 10, 2021|09/2021|12.25|--|137.27B|143.3B|2021-08-05|Aug 05, 2021|06/2021|24.65|--|141.66B|--|2021-05-14|May 14, 2021|03/2021|40.86|--|173.11B|173.1B|2021-02-04|Feb 04, 2021|12/2020|34.41|--|163.27B|167,200M|2020-11-05|Nov 05, 2020|09/2020|0.82|--|136.28B|333,300M|2020-08-06|Aug 06, 2020|06/2020|-34.9|--|99.97B|164,500M|2020-05-25|May 25, 2020|03/2020|-1.90|--|171.5B|171.5B|2020-02-05|Feb 05, 2020|12/2019|21.98|--|169.29B|167.2B 2021-12-04 11:45:39|04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3665200006|15383|Nichirei Corp. Stock Price Today 2871 Live Ticker - Investing.com|357B|357000000000|2,664.0|463,131|-2.88%|2,545-3,135|2,620-2,664|2,628|134007795|0.23|16.55|585.57B|585570000000|160.97|50.00|1.88%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|50.67|44.56|150.92B|151.04B|2021-08-03|Aug 03, 2021|06/2021|32.73|41.27|143.66B|143.98B|2021-05-11|May 11, 2021|03/2021|32|32|137.04B|137.03B|2021-02-02|Feb 02, 2021|12/2020|45.61|56.09|153.95B|153.71B|2020-11-04|Nov 04, 2020|09/2020|41.4|38.05|143.71B|146.15B|2020-08-04|Aug 04, 2020|06/2020|40.22|33.78|138.05B|141.93B|2020-05-12|May 12, 2020|03/2020|19.29|19.3|137.28B|137.29B|2020-02-04|Feb 04, 2020|12/2019|56.57|52.17|155.74B|159.45B 2021-12-04 11:45:42|04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||JPY|Industrials|Electrical Equipment|Japan|JP3734800000|112551|Nidec Corp Stock Price Today 6594 Live Ticker - Investing.com|7.59T|7.59E+12|12,980.0|1,568,072|-0.04%|11,170-15,175|12,710-12,990|12,900|584531824|1.21|53.87|1.78T|1.78E+12|240.93|60.00|0.46%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-26|Oct 26, 2021|09/2021|58.35|67.12|463.2B|452.88B|2021-07-21|Jul 21, 2021|06/2021|57.14|57.4|447.47B|419.4B|2021-04-22|Apr 22, 2021|03/2021|65.46|66.84|433.07B|411.69B|2021-01-25|Jan 25, 2021|12/2020|59.51|52.84|433.2B|410.32B|2020-10-26|Oct 26, 2020|09/2020|48.65|38.7|414.92B|375.46B|2020-07-21|Jul 21, 2020|06/2020|34.63|16.24|336.88B|319.28B|2020-04-30|Apr 30, 2020|03/2020|16.62|60.03|375.19B|398.06B|2020-01-23|Jan 23, 2020|12/2019|38.99|121.75|408.33B|433.87B 2021-12-04 11:45:46|04647|946266|/equities/nifco-inc|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3756200006|10745|Nifco Inc Stock Price Today 7988 Live Ticker - Investing.com|322.82B|322820000000|3,200.0|255,852|-17.31%|3,040-4,370|3,100-3,200|3,055|100880303|1.56|11.96|288.29B|288290000000|267.49|62.00|1.94%|Feb 07, 2022|2022-02-07||||||||||27|2021-10-29|Oct 29, 2021|09/2021|57.09|51.06|69.26B|66.1B|2021-07-30|Jul 30, 2021|06/2021|60.1|49.57|70.41B|67.01B|2021-05-13|May 13, 2021|03/2021|82.69|56.08|77.48B|77.49B|2021-02-03|Feb 03, 2021|12/2020|67.55|41.02|71.14B|66.29B|2020-10-28|Oct 28, 2020|09/2020|12.91|18.46|50.18B|47.2B|2020-07-27|Jul 27, 2020|06/2020|17.94|4.1|57.28B|49.3B|2020-05-18|May 18, 2020|03/2020|31.23|45.85|73.88B|74.49B|2020-02-03|Feb 03, 2020|12/2019|52.58|48.48|68.82B|70.22B 2021-12-04 11:45:50|04648|946227|/equities/nihon-kohden-corp|TOPIX500||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3706800004|5531|Nihon Kohden Corp Stock Price Today 6849 Live Ticker - Investing.com|279.55B|279550000000|3,300.0|234,041|-2.8%|2,853-4,145|3,255-3,305|3,265|84711704|0.01|11.35|214.83B|214830000000|290.69|39.00|1.18%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-08|Nov 08, 2021|09/2021|91.47|94.85|55.16B|51.16B|2021-08-04|Aug 04, 2021|06/2021|53.38|12.74|47.18B|38.38B|2021-05-13|May 13, 2021|03/2021|109.9|41|62.68B|62.69B|2021-02-02|Feb 02, 2021|12/2020|35.88|28.67|49.81B|42.13B|2020-11-06|Nov 06, 2020|09/2020|55.96|48.9|48.78B|47.57B|2020-08-04|Aug 04, 2020|06/2020|12.46|9.25|38.46B|38.3B|2020-05-13|May 13, 2020|03/2020|65.19|65.19|55.48B|55.48B|2020-02-03|Feb 03, 2020|12/2019|10.44|23.58|39.79B|39.85B 2021-12-04 11:45:57|04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||JPY|Industrials|Professional Services|Japan|JP3689050007|810|Nihon M&A Center Inc Stock Price Today 2127 Live Ticker - Investing.com|1.1T|1.1E+12|3,315.0|799,351|-4.74%|2,540-3,745|3,205-3,320|3,230|330551824|1.11|87.53|40.98B|40980000000|37.87|18.00|0.54%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-29|Oct 29, 2021|09/2021|12.3|13.03|12.02B|12.39B|2021-07-30|Jul 30, 2021|06/2021|11.89|12.1|11.61B|10.9B|2021-04-30|Apr 30, 2021|03/2021|4.71|4.98|7.71B|7.86B|2021-01-29|Jan 29, 2021|12/2020|9.18|20.88|9.64B|10.58B|2020-10-30|Oct 30, 2020|09/2020|20.78|22.36|9.69B|10.48B|2020-07-30|Jul 30, 2020|06/2020|20.52|16.93|9.09B|8.47B|2020-05-15|May 15, 2020|03/2020|7.18|6.49|5.85B|6.24B|2020-01-30|Jan 30, 2020|12/2019|16.69|18.53|8.46B|9.8B 2021-12-04 11:46:21|04650|946271|/equities/nihon-unisys-ltd|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3754200008|7913|Nihon Unisys Ltd Stock Price Today 8056 Live Ticker - Investing.com|330.92B|330920000000|3,295.0|374,767|-11.78%|2,812-4,140|3,185-3,300|3,190|100431962|0.71|17.58|311.03B|311030000000|187.42|70.00|2.12%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-02|Nov 02, 2021|09/2021|58.33|48.63|78.3B|80.33B|2021-08-04|Aug 04, 2021|06/2021|35.03|21.91|67.62B|66.17B|2021-05-07|May 07, 2021|03/2021|61.63|66.11|96.37B|96.37B|2021-02-02|Feb 02, 2021|12/2020|33.12|43.64|68.74B|71.5B|2020-11-06|Nov 06, 2020|09/2020|54.59|53.02|80.43B|81.62B|2020-08-06|Aug 06, 2020|06/2020|20.79|22.8|64.14B|63.49B|2020-05-18|May 18, 2020|03/2020|62.8|48.2|92.65B|92.65B|2020-02-04|Feb 04, 2020|12/2019|39.4|29.5|69.18B|68B 2021-12-04 11:46:33|04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3709600005|12212|Nikkon Holdings Co Ltd Stock Price Today 9072 Live Ticker - Investing.com|135.8B|135800000000|2,064.0|73,289|-0.91%|1,959-2,516|2,028-2,071|2,031|65794455|1.09|8.57|191.52B|191520000000|240.95|69.00|3.34%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|48.39|--|47.04B|51.1B|2021-08-06|Aug 06, 2021|06/2021|51.08|--|47.57B|46.8B|2021-05-12|May 12, 2021|03/2021|74.7|--|48.14B|48.14B|2021-02-05|Feb 05, 2021|12/2020|67.53|--|48.76B|53.1B|2020-11-06|Nov 06, 2020|09/2020|48.73|--|44.66B|51,000M|2020-08-07|Aug 07, 2020|06/2020|30.03|--|40.97B|50,000M|2020-05-22|May 22, 2020|03/2020|60.5|60.5|48.92B|48.92B|2020-02-07|Feb 07, 2020|12/2019|53.55|--|49.17B|53B 2021-12-04 11:46:36|04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3657400002|19448|Nikon Corp. Stock Price Today 7731 Live Ticker - Investing.com|442.84B|442840000000|1,206.0|2,794,692|80.54%|632-1,360|1,192-1,208|1,176|367199584|1.19|18.99|548.63B|548630000000|63.51|40.00|3.32%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|28.88|22.79|140.77B|149.69B|2021-08-05|Aug 05, 2021|06/2021|42.98|9.54|132.28B|122.24B|2021-05-13|May 13, 2021|03/2021|-30.1|-30.1|124.97B|124.98B|2021-02-04|Feb 04, 2021|12/2020|22.07|-7.81|150.61B|133.75B|2020-11-05|Nov 05, 2020|09/2020|-48.87|1.54|110.92B|102.47B|2020-08-06|Aug 06, 2020|06/2020|-37.03|-11.57|64.72B|103.69B|2020-05-28|May 28, 2020|03/2020|-31.8|-24.6|146.5B|146.55B|2020-02-06|Feb 06, 2020|12/2019|10.15|8.94|153.41B|171.35B 2021-12-04 11:46:42|04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3756600007|6574|Nintendo Co Ltd Stock Price Today 7974 Live Ticker - Investing.com|5.94T|5.94E+12|50,660.0|914,549|-9.94%|47,890-69,830|50,420-51,370|51,700|117322308|0.87|13.73|1.61T|1.61E+12|3,690.03|1,630.00|3.22%|Feb 01, 2022|2022-02-01||||||||||27|2021-11-04|Nov 04, 2021|09/2021|668.27|777.67|301.63B|361.39B|2021-08-05|Aug 05, 2021|06/2021|778.59|695.56|322.65B|345.32B|2021-05-06|May 06, 2021|03/2021|870.44|868.69|354.45B|354.19B|2021-02-01|Feb 01, 2021|12/2020|1372.87|1087.75|634.94B|582.78B|2020-11-05|Nov 05, 2020|09/2020|895.22|590.15|411.42B|326.11B|2020-08-06|Aug 06, 2020|06/2020|893.88|429.25|358.11B|247.96B|2020-05-07|May 07, 2020|03/2020|522.6|219.22|285.85B|285.88B|2020-01-30|Jan 30, 2020|12/2019|1127.99|1034.97|578.7B|586.43B 2021-12-04 11:46:45|04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3733400000|6157|Nippon Electric Glass Co. Ltd. Stock Price Today 5214 Live Ticker - Investing.com|268.38B|268380000000|2,885.0|1,092,008|22.14%|2,172-3,185|2,820-2,887|2,850|93027384|1.49|11.61|285.26B|285260000000|248.4|110.00|3.81%|Feb 09, 2022|2022-02-09||||||||||31|2021-10-29|Oct 29, 2021|09/2021|75.34|71.3|75.16B|74.13B|2021-07-29|Jul 29, 2021|06/2021|69.62|20.7|73.75B|71.13B|2021-04-28|Apr 28, 2021|03/2021|70.41|15.5|68.6B|62.66B|2021-02-02|Feb 02, 2021|12/2020|33|20.1|67.75B|67.76B|2020-10-28|Oct 28, 2020|09/2020|54.18|3.1|59.75B|54.42B|2020-07-30|Jul 30, 2020|06/2020|47.5|15.5|50.48B|56.36B|2020-04-28|Apr 28, 2020|03/2020|23.12|21.7|64.9B|61.11B|2020-02-05|Feb 05, 2020|12/2019|-381.1|17.6|62.26B|62.27B 2021-12-04 11:46:48|04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3729400006|72366|Nippon Express Co. Ltd. Stock Price Today 9062 Live Ticker - Investing.com|604.43B|604430000000|6,680.0|291,361|-5.11%|6,410-9,160|6,540-6,710|6,590|90483265|1.21|9.64|2.22T|2.22E+12|692.9|185.00|2.77%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-12|Nov 12, 2021|09/2021|170.24|155.32|559.19B|555.7B|2021-08-13|Aug 13, 2021|06/2021|166.33|163.75|545.03B|529.2B|2021-04-28|Apr 28, 2021|03/2021|130.2|130.2|580.47B|580.47B|2021-01-29|Jan 29, 2021|12/2020|226.26|132|534.26B|522.14B|2020-10-30|Oct 30, 2020|09/2020|144.95|101.05|492.43B|477.63B|2020-07-31|Jul 31, 2020|06/2020|103.39|60.72|472.03B|447.12B|2020-04-28|Apr 28, 2020|03/2020|-144.7|-145.5|513.69B|513.7B|2020-01-31|Jan 31, 2020|12/2019|130.24|150.43|527.71B|543.95B 2021-12-04 11:46:52|04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3694400007|5664|Nippon Kayaku Co. Ltd. Stock Price Today 4272 Live Ticker - Investing.com|195.5B|195500000000|1,162.0|390,095|22.06%|930-1,322|1,128-1,162|1,131|168245935|0.8|11.71|181.7B|181700000000|99.23|30.00|2.58%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|23.22|--|42.39B|--|2021-07-30|Jul 30, 2021|06/2021|31.05|--|46.45B|--|2021-05-11|May 11, 2021|03/2021|21.10|--|47.73B|--|2021-01-29|Jan 29, 2021|12/2020|23.94|--|45.14B|--|2020-11-10|Nov 10, 2020|09/2020|18.35|--|43.69B|--|2020-07-31|Jul 31, 2020|06/2020|10.24|--|36.83B|--|2020-05-19|May 19, 2020|03/2020|8.83|--|43.30B|--|2020-01-31|Jan 31, 2020|12/2019|28.73|--|46.22B|-- 2021-12-04 11:46:57|04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3700200003|13162|Nippon Light Metal Holdings Co. Stock Price Today 5703 Live Ticker - Investing.com|104.64B|104640000000|1,690.0|356,482|-11.93%|1,645-2,365|1,663-1,691|1,660|61916180|1.14|11.06|470.12B|470120000000|152.81|85.00|5.03%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-01|Nov 01, 2021|09/2021|96.62|--|120.36B|127.31B|2021-08-02|Aug 02, 2021|06/2021|78.08|--|115.69B|122B|2021-05-14|May 14, 2021|03/2021|-98.1|--|119.58B|119.57B|2021-02-10|Feb 10, 2021|12/2020|76.23|--|114.5B|106B|2020-10-30|Oct 30, 2020|09/2020|55.63|--|102.9B|104.4B|2020-08-03|Aug 03, 2020|06/2020|20.6|--|95.6B|92.25B|2020-05-15|May 15, 2020|03/2020|-68|--|116.3B|116.3B|2020-01-30|Jan 30, 2020|12/2019|64.8|--|118.07B|122B 2021-12-04 11:47:01|04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3749400002|27318|Nippon Paint Holdings Co Ltd Stock Price Today 4612 Live Ticker - Investing.com|2.79T|2.79E+12|1,190.0|2,653,259|-52.44%|1,078-2,506|1,168-1,201|1,199|2348169915|1.16|40.51|1.19T|1.19E+12|29.37|10.00|0.84%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-12|Nov 12, 2021|09/2021|7.04|4.36|238.6B|256.88B|2021-08-10|Aug 10, 2021|06/2021|6.77|11.08|266.24B|241.52B|2021-05-14|May 14, 2021|03/2021|8.25|10.46|231.43B|225B|2021-02-12|Feb 12, 2021|09/2020|45.97|50.14|216.85B|194.03B|2021-02-10|Feb 10, 2021|12/2020|8.11|33.24|218.85B|149.91B|2020-08-14|Aug 14, 2020|06/2020|29.36|31.88|182.52B|154.89B|2020-05-15|May 15, 2020|03/2020|23.29|31.72|162.92B|147.95B|2020-02-13|Feb 13, 2020|12/2019|12.53|7.8|196.9B|212.22B 2021-12-04 11:47:05|04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Paper & Forest Products|Japan|JP3721600009|16156|Nippon Paper Industries Co. Ltd. Stock Price Today 3863 Live Ticker - Investing.com|132.52B|132520000000|1,147.0|782,443|-2.96%|1,066-1,475|1,131-1,149|1,122|115533709|0.69|9.86|1.05T|1.05E+12|116.36|40.00|3.49%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-05|Nov 05, 2021|09/2021|2.81|17.3|257.94B|257.24B|2021-08-05|Aug 05, 2021|06/2021|16.2|--|250.46B|241.18B|2021-05-14|May 14, 2021|03/2021|4.9|4.9|268.47B|268.47B|2021-02-05|Feb 05, 2021|12/2020|89.9|21.6|271.46B|263.94B|2020-11-05|Nov 05, 2020|09/2020|-36.85|17.3|243.58B|256.75B|2020-08-06|Aug 06, 2020|06/2020|-32.83|--|223.82B|221.12B|2020-05-15|May 15, 2020|03/2020|33.07|3.1|259.67B|259.67B|2020-02-07|Feb 07, 2020|12/2019|6.47|43.2|259.37B|276.22B 2021-12-04 11:47:08|04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3717600005|2059|Nippon Shinyaku Co Ltd Stock Price Today 4516 Live Ticker - Investing.com|553.64B|553640000000|8,220.0|157,069|12.14%|6,660-9,840|8,040-8,220|8,160|67353281|1|18.97|135.64B|135640000000|433.39|103.00|1.25%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-10|Nov 10, 2021|09/2021|62.65|40.55|30.41B|30.74B|2021-08-10|Aug 10, 2021|06/2021|183.24|132.1|41.16B|37.3B|2021-05-14|May 14, 2021|03/2021|97.95|89.65|34.43B|31.69B|2021-02-08|Feb 08, 2021|12/2020|104.1|75.25|34.02B|32.08B|2020-11-05|Nov 05, 2020|09/2020|33.23|66.88|27.9B|30.13B|2020-08-11|Aug 11, 2020|06/2020|86.64|78.05|29.91B|30.81B|2020-05-13|May 13, 2020|03/2020|70.1|70.1|28.62B|29B|2020-02-05|Feb 05, 2020|12/2019|53.36|78.72|30.73B|31.71B 2021-12-04 11:47:12|04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||JPY|Materials|Chemicals|Japan|JP3715200006|4555|Nippon Shokubai Co Ltd Stock Price Today 4114 Live Ticker - Investing.com|208.15B|208150000000|5,220.0|91,110|-4.74%|5,070-6,740|5,140-5,240|5,140|39875046|1.28|79.05|321.48B|321480000000|66.04|130.00|2.49%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-05|Nov 05, 2021|09/2021|168.21|170.53|86.93B|85.95B|2021-08-05|Aug 05, 2021|06/2021|141.51|95.29|86.06B|70.25B|2021-05-11|May 11, 2021|03/2021|-316.98|-316.98|78.34B|73.92B|2021-02-03|Feb 03, 2021|12/2020|68.27|12.54|70.79B|64.65B|2020-11-06|Nov 06, 2020|09/2020|-68.87|-12.54|61.73B|58.21B|2020-08-04|Aug 04, 2020|06/2020|39.21|62.69|62.94B|61.3B|2020-05-08|May 08, 2020|03/2020|43.73|61.44|75.02B|75.05B|2020-02-04|Feb 04, 2020|12/2019|90.76|112.85|73.81B|79.57B 2021-12-04 11:47:15|04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||JPY|Materials|Metals & Mining|Japan|JP3381000003|106226|Nippon Steel Corp Stock Price Today 5401 Live Ticker - Investing.com|1.65T|1.65E+12|1,794.0|8,486,005|35.29%|1,185-2,381|1,735-1,799|1,733|920757575|1.82|3.61|5.75T|5.75E+12|496.83|165.00|9.20%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|148.35|145.7|1,660.79B|1,715.88B|2021-08-03|Aug 03, 2021|06/2021|176.08|100.91|1,503.15B|1,533.58B|2021-05-07|May 07, 2021|03/2021|99.23|16.59|1,379.46B|1,379.37B|2021-02-05|Feb 05, 2021|12/2020|73.17|19|1,207.83B|1,255.14B|2020-11-06|Nov 06, 2020|09/2020|-161.93|-155.21|1,110.39B|1,134.26B|2020-08-04|Aug 04, 2020|06/2020|-45.69|-84.01|1,131.6B|1,114.82B|2020-05-08|May 08, 2020|03/2020|-80.5|-83|1,445.51B|1,445.63B|2020-02-07|Feb 07, 2020|12/2019|-430.32|9.01|1,428.83B|1,514.64B 2021-12-04 11:47:18|04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3718800000|9431|Nippon Suisan Kaisha Ltd. Stock Price Today 1332 Live Ticker - Investing.com|182.07B|182070000000|585.0|1,857,451|39.62%|416-689|570-585|573|311239109|1.1|8.74|675.28B|675280000000|66.93|11.00|1.88%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-05|Nov 05, 2021|09/2021|19.99|9.36|174.2B|158.25B|2021-08-04|Aug 04, 2021|06/2021|16.67|10.93|165.41B|154.35B|2021-05-13|May 13, 2021|03/2021|4.1|4.82|159.29B|159.29B|2021-02-05|Feb 05, 2021|12/2020|26.17|14.35|176.38B|167.18B|2020-11-05|Nov 05, 2020|09/2020|5.93|8.55|158.57B|154.75B|2020-08-03|Aug 03, 2020|06/2020|10.25|9|162.25B|154B|2020-05-20|May 20, 2020|03/2020|-0.1|7.74|163.19B|163.19B|2020-02-05|Feb 05, 2020|12/2019|22.38|24.01|181.43B|190.9B 2021-12-04 11:47:22|04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||JPY|Communication Services|Diversified Telecommunication Services|Japan|JP3735400008|324667|Nippon Telegraph & Telephone Corp Stock Price Today 9432 Live Ticker - Investing.com|10.99T|1.099E+13|3,088.0|5,835,969|21.81%|2,532-3,313|3,057-3,094|3,078|3560333428|0.51|10.71|12.12T|1.212E+13|288.33|110.00|3.56%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|92.9|88.88|2,995.08B|2,998.89B|2021-08-06|Aug 06, 2021|06/2021|93.87|94.98|2,892.57B|2,851.79B|2021-05-12|May 12, 2021|03/2021|24.08|24.09|3,206B|3,205.99B|2021-02-05|Feb 05, 2021|12/2020|78.21|77.45|3,026.64B|2,967.25B|2020-11-06|Nov 06, 2020|09/2020|72.35|69.5|2,944.91B|2,881.15B|2020-08-11|Aug 11, 2020|06/2020|73.51|70.4|2,766.46B|2,741.48B|2020-05-15|May 15, 2020|03/2020|17|17|3,036.72B|3,036.91B|2020-02-06|Feb 06, 2020|12/2019|68.68|61.47|2,973.14B|2,950.56B 2021-12-04 11:47:27|04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||JPY|Communication Services|Media|Japan|JP3732200005|4764|Nippon Television Holdings Inc Stock Price Today 9404 Live Ticker - Investing.com|299.72B|299720000000|1,175.0|435,161|0.26%|1,080-1,607|1,155-1,178|1,146|255083489|0.79|6.24|411.81B|411810000000|188.22|35.00|2.98%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-05|Nov 05, 2021|09/2021|33.42|--|97.12B|97.1B|2021-07-30|Jul 30, 2021|06/2021|38.87|--|97.83B|92.3B|2021-05-13|May 13, 2021|03/2021|28.32|--|110.4B|110.4B|2021-02-04|Feb 04, 2021|12/2020|88.01|--|109.29B|96.7B|2020-11-05|Nov 05, 2020|09/2020|-28.21|--|93.93B|91.3B|2020-07-31|Jul 31, 2020|06/2020|6.06|--|80.55B|81.74B|2020-05-14|May 14, 2020|03/2020|25.1|34.94|109.54B|109.54B|2020-02-06|Feb 06, 2020|12/2019|41.12|38.92|107.47B|106.52B 2021-12-04 11:47:30|04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Marine|Japan|JP3753000003|35057|Nippon Yusen K.K Stock Price Today 9101 Live Ticker - Investing.com|1.38T|1.38E+12|8,160.0|10,601,474|236.49%|2,181-11,300|7,840-8,330|7,990|168958036|1.88|2.61|1.94T|1.94E+12|3,128.17|800.00|9.80%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-04|Nov 04, 2021|09/2021|1540.43|1155.15|546.77B|488.33B|2021-08-04|Aug 04, 2021|06/2021|894.72|545.68|504.61B|439.52B|2021-05-10|May 10, 2021|03/2021|514.42|514.4|462.47B|462.47B|2021-02-03|Feb 03, 2021|12/2020|178.74|119.92|423.91B|409.07B|2020-11-05|Nov 05, 2020|09/2020|62.16|109.39|360.86B|363.28B|2020-08-05|Aug 05, 2020|06/2020|69.21|-14.23|361.17B|358.57B|2020-05-25|May 25, 2020|03/2020|73.42|67.09|415.1B|415.1B|2020-01-31|Jan 31, 2020|12/2019|45.1|28.62|428.52B|427.29B 2021-12-04 11:47:35|04667|946274|/equities/nipro-corp|TOPIX500||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3673600007|35251|Nipro Corp Stock Price Today 8086 Live Ticker - Investing.com|181.36B|181360000000|1,112.0|683,449|-3.72%|1,061-1,547|1,082-1,113|1,073|163096945|0.75|11.66|475.43B|475430000000|95.35|29.00|2.61%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-09|Nov 09, 2021|09/2021|24.54|24.5|124.12B|120.2B|2021-08-10|Aug 10, 2021|06/2021|20.24|20.8|118B|115.55B|2021-05-11|May 11, 2021|03/2021|23.50|12.9|114.48B|115.92B|2021-02-08|Feb 08, 2021|12/2020|30.07|22.7|118.83B|120.5B|2020-11-09|Nov 09, 2020|09/2020|14.98|25.8|113.33B|112.2B|2020-08-07|Aug 07, 2020|06/2020|18.58|19|108.93B|114.35B|2020-05-11|May 11, 2020|03/2020|-141.88|--|105.8B|114.28B|2020-02-06|Feb 06, 2020|12/2019|30.49|--|114.05B|117.6B 2021-12-04 11:47:38|04668|952892|/equities/nishi-nippon-railroad|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3658800002|19204|Nishi-Nippon Railroad Co Ltd Stock Price Today 9031 Live Ticker - Investing.com|207.73B|207730000000|2,635.0|153,713|-11.93%|2,521-3,355|2,547-2,641|2,536|78833234|0.81|-|382.64B|382640000000|-14.03|25.00|0.95%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|2.19|--|98.75B|--|2021-08-12|Aug 12, 2021|06/2021|-2.18|--|88.98B|--|2021-05-13|May 13, 2021|03/2021|-19.5|--|103.49B|96.8B|2021-02-09|Feb 09, 2021|12/2020|5.48|--|91.43B|87.5B|2020-11-12|Nov 12, 2020|09/2020|-44.08|--|80.84B|101,500M|2020-08-06|Aug 06, 2020|06/2020|-95.18|--|70.37B|93,000M|2020-05-20|May 20, 2020|03/2020|-3.2|--|106.6B|113.76B|2020-02-06|Feb 06, 2020|12/2019|38.83|--|92.35B|107B 2021-12-04 11:47:41|04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3659200004|3060|Nishimatsu Const Co Ltd Stock Price Today 1820 Live Ticker - Investing.com|191.45B|191450000000|3,500.0|385,502|73.01%|1,991-3,710|3,410-3,510|3,410|54699794|0.84|9.79|327.5B|327500000000|357.36|221.00|6.31%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-05|Nov 05, 2021|09/2021|64.3|--|79.82B|79.36B|2021-08-06|Aug 06, 2021|06/2021|70.88|--|73.14B|72.55B|2021-05-11|May 11, 2021|03/2021|130.7|--|87.91B|87.91B|2021-02-05|Feb 05, 2021|12/2020|91.5|--|86.63B|89.86B|2020-11-05|Nov 05, 2020|09/2020|61.16|--|85.5B|85.46B|2020-08-05|Aug 05, 2020|06/2020|30.47|--|76.21B|69.4B|2020-05-11|May 11, 2020|03/2020|85.8|--|122.85B|122.85B|2020-02-06|Feb 06, 2020|12/2019|117.63|--|99.23B|96.55B 2021-12-04 11:47:45|04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3670800006|2688|Nissan Chemical Industries Ltd. Stock Price Today 4021 Live Ticker - Investing.com|918.4B|918400000000|6,450.0|495,121|2.06%|5,090-7,180|6,330-6,480|6,380|142387971|0.88|25.82|206.43B|206430000000|249.84|114.00|1.77%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|52.21|--|45.31B|37.87B|2021-08-10|Aug 10, 2021|06/2021|61.73|--|46.5B|42.12B|2021-05-14|May 14, 2021|03/2021|104.8|117.78|70.9B|70.9B|2021-02-05|Feb 05, 2021|12/2020|30.97|10.98|43.73B|44B|2020-11-11|Nov 11, 2020|09/2020|43.58|38.2|45.21B|45.28B|2020-08-11|Aug 11, 2020|06/2020|52.38|43.79|49.28B|48.95B|2020-05-15|May 15, 2020|03/2020|90.09|88.02|68.8B|68.8B|2020-02-07|Feb 07, 2020|12/2019|20.76|13.5|41.58B|40.59B 2021-12-04 11:47:48|04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3672400003|131461|Nissan Motor Co. Ltd. Stock Price Today 7201 Live Ticker - Investing.com|2.21T|2.21E+12|564.5|16,830,393|6.95%|501-664.5|548.1-566.6|542.5|3914274868|1.57|44.27|8.72T|8.72E+12|12.75|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-09|Nov 09, 2021|09/2021|13.83|-4.88|1,938.75B|2,035.16B|2021-07-28|Jul 28, 2021|06/2021|29.26|-6.19|2,008.25B|1,886.78B|2021-05-11|May 11, 2021|03/2021|-20.7|-11.52|2,545.1B|2,545.08B|2021-02-09|Feb 09, 2021|12/2020|-9.65|-16.63|2,224.76B|2,210.21B|2020-11-12|Nov 12, 2020|09/2020|-11.33|-47.54|1,918.49B|1,927.39B|2020-07-28|Jul 28, 2020|06/2020|-73|-68.46|1,174.19B|1,227.72B|2020-05-28|May 28, 2020|03/2020|-181.6|-15.26|2,371.59B|2,371.75B|2020-02-13|Feb 13, 2020|12/2019|-6.66|10.75|2,504.21B|2,705.72B 2021-12-04 11:47:52|04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3676800000|8951|Nisshin Seifun Group Inc. Stock Price Today 2002 Live Ticker - Investing.com|493.82B|493820000000|1,661.0|607,869|-3.99%|1,610-1,953|1,617-1,662|1,641|297301184|0.59|24.81|669.28B|669280000000|66.96|39.00|2.35%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|14.87|15.69|166.51B|168.46B|2021-07-27|Jul 27, 2021|06/2021|18.62|13.12|159.22B|160.33B|2021-05-17|May 17, 2021|03/2021|9.26|9.3|165.52B|165.52B|2021-01-28|Jan 28, 2021|12/2020|24.21|19.64|178.03B|179.5B|2020-10-27|Oct 27, 2020|09/2020|15.89|14.5|170.26B|179.65B|2020-07-28|Jul 28, 2020|06/2020|14.58|10.93|165.69B|175.5B|2020-05-14|May 14, 2020|03/2020|8.3|11.13|175.51B|175.51B|2020-01-30|Jan 30, 2020|12/2019|21.64|16.58|190.15B|201.99B 2021-12-04 11:47:55|04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||JPY|Industrials|Industrial Conglomerates|Japan|JP3678000005|21725|Nisshinbo Holdings Inc. Stock Price Today 3105 Live Ticker - Investing.com|141.02B|141020000000|847.0|2,119,362|8.04%|723-1,020|832-848|836|166491588|1.47|6.40|502.15B|502150000000|132.39|30.00|3.54%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-16.13|--|116.95B|110.4B|2021-08-04|Aug 04, 2021|06/2021|28.08|--|116.62B|108B|2021-05-13|May 13, 2021|03/2021|74.66|--|147.51B|146B|2021-02-10|Feb 10, 2021|12/2020|45.76|--|124B|124B|2020-11-12|Nov 12, 2020|09/2020|2.52|--|104.39B|110.4B|2020-08-05|Aug 05, 2020|06/2020|-23.27|--|88.3B|108.7B|2020-05-14|May 14, 2020|03/2020|56.36|--|143.29B|153B|2020-02-13|Feb 13, 2020|12/2019|-64.23|--|129.7B|129.7B 2021-12-04 11:47:58|04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3675600005|14467|Nissin Foods Holdings Co Ltd Stock Price Today 2897 Live Ticker - Investing.com|859.99B|859990000000|8,370.0|234,510|-2.11%|7,530-9,380|8,120-8,370|8,250|102746120|0.5|24.30|540.01B|540010000000|344.49|130.00|1.55%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-05|Nov 05, 2021|09/2021|89.43|85.7|142.58B|131.97B|2021-08-05|Aug 05, 2021|06/2021|76.02|72.75|132.46B|123.59B|2021-05-11|May 11, 2021|03/2021|43.65|43.57|132.25B|132.23B|2021-02-03|Feb 03, 2021|12/2020|137.34|120.19|132.73B|131.62B|2020-11-06|Nov 06, 2020|09/2020|93.63|95.17|120.57B|121.46B|2020-08-05|Aug 05, 2020|06/2020|116.11|73.89|120.56B|97.19B|2020-05-11|May 11, 2020|03/2020|35.25|35.13|120.84B|120.89B|2020-02-05|Feb 05, 2020|12/2019|116.92|88.16|126.68B|127.06B 2021-12-04 11:48:02|04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3756100008|18400|Nitori Holdings Co Ltd Stock Price Today 9843 Live Ticker - Investing.com|2.07T|2.07E+12|18,330.0|341,021|-14.23%|17,650-23,055|17,975-18,400|18,075|112921791|0.6|21.49|768.98B|768980000000|852.79|140.00|0.76%|Mar 29, 2022|2022-03-29||||||||||27|2021-09-30|Sep 30, 2021|08/2021|219.46|198.13|199.1B|200.3B|2021-06-30|Jun 30, 2021|05/2021|257.96|229.95|215.46B|219.4B|2021-03-31|Mar 31, 2021|02/2021|136.48|139.27|176.75B|177.18B|2020-12-25|Dec 25, 2020|11/2020|238.96|209.33|177.67B|167.7B|2020-10-02|Oct 02, 2020|08/2020|214.97|248.45|188.7B|193.24B|2020-06-25|Jun 25, 2020|05/2020|226.73|213.19|173.78B|172.13B|2020-04-06|Apr 06, 2020|02/2020|124.24|152.15|160.78B|160.78B|2019-12-27|Dec 27, 2019|11/2019|183.83|179.85|159.9B|162.6B 2021-12-04 11:48:05|04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3684000007|25424|Nitto Denko Co Stock Price Today 6988 Live Ticker - Investing.com|1.2T|1.2E+12|8,120.0|761,667|-8.66%|7,390-10,170|7,930-8,140|7,870|148002299|1.38|13.09|829.53B|829530000000|620.21|220.00|2.71%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-26|Oct 26, 2021|09/2021|211.44|154.81|222.24B|213.04B|2021-07-26|Jul 26, 2021|06/2021|140.87|147.62|203.72B|192.64B|2021-04-26|Apr 26, 2021|03/2021|96.4|88.08|195.11B|195.11B|2021-01-26|Jan 26, 2021|12/2020|165.65|120.26|208.47B|192.25B|2020-10-26|Oct 26, 2020|09/2020|124.7|93.83|194.43B|187.44B|2020-07-27|Jul 27, 2020|06/2020|80.03|64.32|163.31B|164.63B|2020-04-27|Apr 27, 2020|03/2020|33.94|37.36|170.28B|170B|2020-01-27|Jan 27, 2020|12/2019|86.2|92.53|192.45B|200.9B 2021-12-04 11:48:08|04677|952080|/equities/nof-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3753400005|3755|NOF Corp Stock Price Today 4403 Live Ticker - Investing.com|459.86B|459860000000|5,580.0|229,602|17.1%|4,705-6,880|5,480-5,580|5,550|82412680|0.83|15.52|186.73B|186730000000|359.62|86.00|1.54%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-04|Nov 04, 2021|09/2021|83.7|--|47.29B|43.17B|2021-08-04|Aug 04, 2021|06/2021|77.86|45|42.84B|39.6B|2021-05-12|May 12, 2021|03/2021|86.8|--|51.77B|48.7B|2021-02-03|Feb 03, 2021|12/2020|111.26|--|44.75B|41.25B|2020-11-05|Nov 05, 2020|09/2020|37.44|--|38.27B|38.02B|2020-08-05|Aug 05, 2020|06/2020|45.01|--|37.78B|36.7B|2020-05-13|May 13, 2020|03/2020|74.77|--|49.59B|49.59B|2020-02-05|Feb 05, 2020|12/2019|63.65|--|45.78B|43.77B 2021-12-04 11:48:11|04678|946241|/equities/nok-corp|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3164800009|37999|NOK Corp Stock Price Today 7240 Live Ticker - Investing.com|216.04B|216040000000|1,249.0|308,166|3.14%|1,090-1,663|1,211-1,249|1,216|172968561|1.11|9.77|665.54B|665540000000|127.79|50.00|4.00%|Jan 31, 2022|2022-01-31||||||||||27|2021-11-10|Nov 10, 2021|09/2021|35.59|-6.6|167.63B|138.17B|2021-08-03|Aug 03, 2021|06/2021|39.58|--|156.74B|144.15B|2021-05-13|May 13, 2021|03/2021|0.5|--|160.76B|160.76B|2021-02-01|Feb 01, 2021|12/2020|52.14|--|180.41B|155.7B|2020-11-11|Nov 11, 2020|09/2020|-15.06|--|142.07B|128.99B|2020-08-04|Aug 04, 2020|06/2020|-45.44|--|113.13B|107.63B|2020-05-14|May 14, 2020|03/2020|-39.4|-10.98|145.07B|145.07B|2020-02-03|Feb 03, 2020|12/2019|18.67|31.81|173.38B|169.8B 2021-12-04 11:48:15|04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Capital Markets|Japan|JP3762600009|26591|Nomura Holdings Inc Stock Price Today 8604 Live Ticker - Investing.com|1.49T|1.49E+12|485.4|13,846,930|-13.12%|471-721|474.2-486.8|474.2|3067496919|1.03|-|1.47T|1.47E+12|-3.01|16.00|3.30%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.64|20.95|318.87B|348.9B|2021-07-30|Jul 30, 2021|06/2021|16.12|14.55|353.28B|328.63B|2021-04-27|Apr 27, 2021|03/2021|-50.8|-39.91|170.04B|381B|2021-02-03|Feb 03, 2021|12/2020|31.2|31.2|402.09B|370.16B|2020-10-28|Oct 28, 2020|09/2020|22.1|17.39|369B|336.01B|2020-07-29|Jul 29, 2020|06/2020|46.77|36.03|460.75B|386.73B|2020-05-08|May 08, 2020|03/2020|-11.29|6.88|237.47B|279.2B|2020-01-30|Jan 30, 2020|12/2019|18.47|14.29|334.98B|313.57B 2021-12-04 11:48:25|04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management & Development|Japan|JP3762900003|7390|Nomura Real Estate Holding Inc Stock Price Today 3231 Live Ticker - Investing.com|464.21B|464210000000|2,585.0|640,090|9.86%|2,088-3,100|2,501-2,587|2,505|179580023|1.47|8.74|613.85B|613850000000|295.69|85.00|3.29%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|27.27|37.67|110.58B|140.81B|2021-07-21|Jul 21, 2021|06/2021|103.16|63.36|146.54B|146.38B|2021-04-27|Apr 27, 2021|03/2021|89.6|90.87|207.3B|207.3B|2021-01-28|Jan 28, 2021|12/2020|76.72|51.09|149.43B|149.24B|2020-10-27|Oct 27, 2020|09/2020|17.59|29.94|87.45B|126.54B|2020-07-29|Jul 29, 2020|06/2020|48.67|17.72|136.49B|105.73B|2020-05-01|May 01, 2020|03/2020|147.48|147.48|344.94B|338.11B|2020-01-30|Jan 30, 2020|12/2019|12.12|70|84.55B|111.24B 2021-12-04 11:48:28|04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3762800005|13430|Nomura Research Institute Ltd Stock Price Today 4307 Live Ticker - Investing.com|2.84T|2.84E+12|4,825.0|1,254,303|38.85%|3,110-5,050|4,725-4,830|4,740|588587475|0.87|45.16|980.48B|980480000000|106.83|40.00|0.83%|Jan 27, 2022|2022-01-27||||||||||27|2021-10-27|Oct 27, 2021|09/2021|30.69|27.1|149.33B|146.7B|2021-07-29|Jul 29, 2021|06/2021|30.57|25.52|142.65B|139.39B|2021-04-27|Apr 27, 2021|03/2021|38.98|38.9|146.02B|146.02B|2021-01-27|Jan 27, 2021|12/2020|31.35|26.51|138.17B|135.56B|2020-10-28|Oct 28, 2020|09/2020|22.43|24.86|135.15B|133.72B|2020-07-29|Jul 29, 2020|06/2020|21.15|21.62|131.15B|128.69B|2020-04-28|Apr 28, 2020|03/2020|23.15|23|138.33B|138.32B|2020-01-30|Jan 30, 2020|12/2019|25.21|22.4|131.39B|131.85B 2021-12-04 11:48:32|04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3720800006|30378|NSK Ltd. Stock Price Today 6471 Live Ticker - Investing.com|401.05B|401050000000|782.0|5,404,297|-13.11%|741-1,202|758-782|757|512850804|1.46|19.58|849.43B|849430000000|39.93|25.00|3.20%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-01|Nov 01, 2021|09/2021|6.12|15.89|204.31B|213.29B|2021-07-30|Jul 30, 2021|06/2021|9.43|15.04|213.46B|208.46B|2021-05-11|May 11, 2021|03/2021|16.2|8.49|217.22B|213.85B|2021-02-02|Feb 02, 2021|12/2020|8.47|11.16|214.45B|200.88B|2020-11-02|Nov 02, 2020|09/2020|-5.04|-5.03|187.02B|183.32B|2020-08-04|Aug 04, 2020|06/2020|-18.94|-13.45|128.87B|150.75B|2020-06-02|Jun 02, 2020|03/2020|3.58|6.81|189.41B|189.41B|2020-01-30|Jan 30, 2020|12/2019|8.7|7.57|206.8B|210B 2021-12-04 11:48:36|04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3165600002|23292|NTN Corp. Stock Price Today 6472 Live Ticker - Investing.com|119.44B|119440000000|225.0|5,770,518|-8.16%|208-355|219-226|218|530864653|1.89|69.35|629.42B|629420000000|3.24|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-4.2|1.17|149.17B|156.04B|2021-07-30|Jul 30, 2021|06/2021|2.23|1.13|156.62B|158.65B|2021-05-14|May 14, 2021|03/2021|3.09|-1.75|163.3B|163.3B|2021-01-28|Jan 28, 2021|12/2020|2.13|0.00|160.33B|150.95B|2020-10-30|Oct 30, 2020|09/2020|-4.31|-13.18|147.29B|132.63B|2020-07-31|Jul 31, 2020|06/2020|-22.83|-24.82|91.93B|110.91B|2020-06-17|Jun 17, 2020|03/2020|-80.7|3.54|156.57B|156.57B|2020-01-30|Jan 30, 2020|12/2019|-4.26|-0.6|160.44B|165.46B 2021-12-04 11:48:39|04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3165700000|139677|NTT Data Corp. Stock Price Today 9613 Live Ticker - Investing.com|3.33T|3.33E+12|2,375.0|2,957,770|72.35%|1,333-2,577|2,315-2,375|2,337|1402383735|1.18|32.31|2.45T|2.45E+12|73.51|19.00|0.80%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-09|Nov 09, 2021|09/2021|29.09|18.81|621.26B|583.61B|2021-08-05|Aug 05, 2021|06/2021|22.15|16.16|590.82B|544.09B|2021-05-11|May 11, 2021|03/2021|5.4|5.4|660.28B|660.29B|2021-02-03|Feb 03, 2021|12/2020|19.98|14.44|578.28B|555.24B|2020-11-01|Nov 01, 2020|09/2020|15.73|12.8|549.18B|513.71B|2020-08-07|Aug 07, 2020|06/2020|13.65|12.62|530.94B|521.77B|2020-05-14|May 14, 2020|03/2020|14.23|23.86|624.77B|624.78B|2020-02-04|Feb 04, 2020|12/2019|12.61|18.75|564.22B|547.91B 2021-12-04 11:48:42|04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction & Engineering|Japan|JP3190000004|15267|Obayashi Corp. Stock Price Today 1802 Live Ticker - Investing.com|616.61B|616610000000|860.0|2,732,703|-8.9%|834-1,077|851-864|850|716984917|1.2|8.75|1.81T|1.81E+12|98.26|32.00|3.72%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-08|Nov 08, 2021|09/2021|9.19|--|462.75B|456.76B|2021-08-05|Aug 05, 2021|06/2021|17.13|--|436.41B|416.08B|2021-05-12|May 12, 2021|03/2021|38.5|--|489.99B|489.99B|2021-02-08|Feb 08, 2021|12/2020|33.45|--|424.22B|476.91B|2020-11-09|Nov 09, 2020|09/2020|34|--|437.57B|451.71B|2020-08-03|Aug 03, 2020|06/2020|31.71|--|415.11B|411.75B|2020-05-15|May 15, 2020|03/2020|29.7|39.73|574.62B|544.61B|2020-02-12|Feb 12, 2020|12/2019|48.7|40.08|533.13B|521.71B 2021-12-04 11:48:44|04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3173400007|2049|Obic Co Ltd Stock Price Today 4684 Live Ticker - Investing.com|1.82T|1.82E+12|20,510.0|153,352|-9.25%|17,570-23,960|19,980-20,580|20,270|88677952|0.92|45.40|86.41B|86410000000|451.78|185.00|0.90%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-26|Oct 26, 2021|09/2021|118.05|116.65|22.46B|22.52B|2021-07-21|Jul 21, 2021|06/2021|121.33|115.6|21.1B|21.31B|2021-04-22|Apr 22, 2021|03/2021|105.09|106.15|21.32B|21.08B|2021-01-26|Jan 26, 2021|12/2020|107.32|107.57|21.53B|21.07B|2020-10-26|Oct 26, 2020|09/2020|104.67|103.65|20.91B|21.47B|2020-07-22|Jul 22, 2020|06/2020|110.14|95.55|20.11B|20.16B|2020-04-23|Apr 23, 2020|03/2020|85.1|86.3|20.37B|20.37B|2020-01-28|Jan 28, 2020|12/2019|94.18|98.69|20.06B|20.65B 2021-12-04 11:48:48|04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3196000008|13960|Odakyu Electric Railway Co. Ltd. Stock Price Today 9007 Live Ticker - Investing.com|803.37B|803370000000|2,212.0|894,479|-30.98%|2,124-3,485|2,163-2,219|2,147|363184979|1.11|-|393.11B|393110000000|-29.02|10.00|0.45%|Feb 11, 2022|2022-02-11||||||||||32|2021-10-29|Oct 29, 2021|09/2021|1.77|3.85|86.42B|107.01B|2021-07-30|Jul 30, 2021|06/2021|20.22|1.65|88.36B|80.77B|2021-04-28|Apr 28, 2021|03/2021|-57.5|-57.3|112.68B|112.68B|2021-02-10|Feb 10, 2021|12/2020|6.25|-10.74|105.66B|105.65B|2020-10-30|Oct 30, 2020|09/2020|-13.66|-22.04|97.28B|92.8B|2020-07-31|Jul 31, 2020|06/2020|-44.94|--|70.37B|67.7B|2020-05-14|May 14, 2020|03/2020|-4.8|--|140.91B|140.91B|2020-02-07|Feb 07, 2020|12/2019|13.8|--|131.45B|-- 2021-12-04 11:48:52|04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Paper & Forest Products|Japan|JP3174410005|36034|Oji Holdings Corp. Stock Price Today 3861 Live Ticker - Investing.com|549.76B|549760000000|555.0|3,417,005|13.03%|502-769|550-561|552|990561230|1.02|6.48|1.42T|1.42E+12|85.7|14.00|2.52%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-02|Nov 02, 2021|09/2021|25.21|18.2|365.81B|372.33B|2021-08-03|Aug 03, 2021|06/2021|20.81|--|342.72B|345.47B|2021-05-13|May 13, 2021|03/2021|17|17|355.23B|355.23B|2021-02-09|Feb 09, 2021|12/2020|16.02|15.1|351.33B|346.51B|2020-11-05|Nov 05, 2020|09/2020|8.22|12.1|330.55B|349.01B|2020-08-04|Aug 04, 2020|06/2020|2.17|--|321.87B|339.28B|2020-05-25|May 25, 2020|03/2020|10.91|19.4|373.16B|373.18B|2020-02-07|Feb 07, 2020|12/2019|18.73|12.6|374.24B|404.47B 2021-12-04 11:48:58|04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3172100004|3802|Okuma Corp. Stock Price Today 6103 Live Ticker - Investing.com|155.82B|155820000000|4,935.0|139,838|-18.16%|4,710-6,860|4,825-4,935|4,850|31574820|1.65|28.26|142.87B|142870000000|174.65|80.00|1.62%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|73.69|23.63|41.04B|42.02B|2021-07-30|Jul 30, 2021|06/2021|51.7|55.55|36.35B|35.86B|2021-04-27|Apr 27, 2021|03/2021|46.25|89.4|35.61B|35.04B|2021-01-29|Jan 29, 2021|12/2020|2.68|5.13|29.87B|30.85B|2020-10-30|Oct 30, 2020|09/2020|9.33|11.32|33.24B|32.21B|2020-07-31|Jul 31, 2020|06/2020|7.55|-1.16|24.68B|26.03B|2020-04-28|Apr 28, 2020|03/2020|55.36|43.38|40.1B|40.1B|2020-01-31|Jan 31, 2020|12/2019|89.4|37.44|42.65B|39.49B 2021-12-04 11:49:02|04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3201200007|31653|Olympus Corp. Stock Price Today 7733 Live Ticker - Investing.com|3.18T|3.18E+12|2,476.5|3,655,513|9.24%|1,883.5-2,741|2,442.5-2,485|2,473.5|1285645985|0.84|31.18|827.1B|827100000000|79.41|14.00|0.57%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-05|Nov 05, 2021|09/2021|33.99|23.57|221.54B|211.18B|2021-08-05|Aug 05, 2021|06/2021|14.54|10.71|191.52B|174.56B|2021-05-07|May 07, 2021|03/2021|8.94|5.34|216.96B|216.87B|2021-02-12|Feb 12, 2021|12/2020|18.92|7.15|197.08B|184.37B|2020-11-16|Nov 16, 2020|09/2020|-15.53|-4.07|174.1B|176.03B|2020-08-05|Aug 05, 2020|06/2020|-2.13|-3.17|142.4B|135.61B|2020-05-29|May 29, 2020|03/2020|-5.55|2.43|202.34B|202.32B|2020-02-06|Feb 06, 2020|12/2019|17.83|10.79|205.88B|197.56B 2021-12-04 11:49:05|04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3197800000|28254|Omron Cor Stock Price Today 6645 Live Ticker - Investing.com|2.24T|2.24E+12|11,180.0|679,461|18.94%|7,850-12,005|10,870-11,195|11,065|200491030|1.23|39.82|723.6B|723600000000|280.79|92.00|0.82%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|61.18|75.68|181.16B|187.16B|2021-07-29|Jul 29, 2021|06/2021|100.04|59.61|188.19B|165.77B|2021-04-27|Apr 27, 2021|03/2021|46.6|66.67|185.96B|185.96B|2021-01-27|Jan 27, 2021|12/2020|72.97|46.4|168.29B|158.18B|2020-10-29|Oct 29, 2020|09/2020|47.13|47.31|154.81B|149.01B|2020-07-28|Jul 28, 2020|06/2020|48.03|22.6|146.47B|140.6B|2020-04-23|Apr 23, 2020|03/2020|-63.29|23.11|179.68B|179.68B|2020-01-29|Jan 29, 2020|12/2019|253.74|101.25|168.07B|172.22B 2021-12-04 11:49:09|04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||JPY|Healthcare|Pharmaceuticals|Japan|JP3197600004|3607|Ono Pharmaceutical Ltd Stock Price Today 4528 Live Ticker - Investing.com|1.29T|1.29E+12|2,585.0|1,117,333|-20.63%|2,361.5-3,279|2,530-2,595|2,549|499161446|0.87|15.76|332.89B|332890000000|163.99|56.00|2.17%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-01|Nov 01, 2021|09/2021|44.51|44.86|86.71B|86.28B|2021-07-30|Jul 30, 2021|06/2021|48.23|43.43|87.36B|84.45B|2021-05-11|May 11, 2021|03/2021|17.91|23.85|74.35B|77.03B|2021-02-01|Feb 01, 2021|12/2020|53.36|40.34|84.46B|85.93B|2020-10-29|Oct 29, 2020|09/2020|36.77|36.22|75.56B|76.19B|2020-07-31|Jul 31, 2020|06/2020|43.07|32.09|74.91B|74.63B|2020-05-12|May 12, 2020|03/2020|16.57|16.64|67.12B|71.74B|2020-01-31|Jan 31, 2020|12/2019|37.96|30.49|76.29B|79.2B 2021-12-04 11:49:12|04693|951943|/equities/open-house-co-ltd|TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3173540000|2876|Open House Co Ltd Stock Price Today 3288 Live Ticker - Investing.com|828.57B|828570000000|6,570.0|676,600|62.83%|3,695-7,440|6,240-6,570|6,330|126113559|1.46|11.94|810.54B|810540000000|550.4|124.00|1.89%|Feb 17, 2022|2022-02-17||||||||||26|2021-11-12|Nov 12, 2021|09/2021|145.69|145.69|226.78B|226.78B|2021-08-13|Aug 13, 2021|06/2021|144.8|--|219.81B|207.07B|2021-05-14|May 14, 2021|03/2021|142.28|142.3|208.83B|206.32B|2021-02-12|Feb 12, 2021|12/2020|117.96|118|155.12B|154.64B|2020-11-13|Nov 13, 2020|09/2020|144.53|--|192.4B|192.4B|2020-08-14|Aug 14, 2020|06/2020|214.76|--|121.63B|116.74B|2020-05-15|May 15, 2020|03/2020|75.47|--|134.94B|141.63B|2020-02-14|Feb 14, 2020|12/2019|88.57|--|126.99B|119.24B 2021-12-04 11:49:15|04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||JPY|Information Technology|Software|Japan|JP3689500001|2407|Oracle Corp Japan Stock Price Today 4716 Live Ticker - Investing.com|1.35T|1.35E+12|10,500.0|217,003|-7.16%|7,870-14,170|10,480-10,580|10,590|128215271|0.81|26.43|211.28B|211280000000|397.22|157.00|1.50%|Mar 24, 2022|2022-03-24||||||||||27|2021-09-21|Sep 21, 2021|08/2021|91.91|85.84|50.39B|49.21B|2021-06-24|Jun 24, 2021|05/2021|115.2|111.26|58.83B|58.83B|2021-03-19|Mar 19, 2021|02/2021|90.17|100.9|49.45B|53.84B|2020-12-22|Dec 22, 2020|11/2020|100.15|89.2|52.62B|50.28B|2020-09-24|Sep 24, 2020|08/2020|78.4|84.2|47.63B|49.57B|2020-06-25|Jun 25, 2020|05/2020|122|99.3|62.47B|62.48B|2020-03-23|Mar 23, 2020|02/2020|88.09|85.2|51.4B|54.52B|2019-12-20|Dec 20, 2019|11/2019|85.73|79.7|49.98B|49.98B 2021-12-04 11:49:18|04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3198900007|8782|Oriental Land Co Ltd Stock Price Today 4661 Live Ticker - Investing.com|5.88T|5.88E+12|17,965.0|826,330|0.67%|14,600-20,095|17,540-17,980|17,390|327502119|0.79|-|209B|209000000000|-116.92|26.00|0.14%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-24.84|5.04|47.75B|50.06B|2021-07-29|Jul 29, 2021|06/2021|-18.5|-22.48|49.82B|36.61B|2021-04-28|Apr 28, 2021|03/2021|-77.78|-77.8|33.47B|32.13B|2021-01-28|Jan 28, 2021|12/2020|4.17|-7.83|77.96B|68.47B|2020-10-29|Oct 29, 2020|09/2020|-15.95|-3.56|52.99B|50.07B|2020-07-30|Jul 30, 2020|06/2020|-75.97|-69.78|6.16B|8.74B|2020-04-28|Apr 28, 2020|03/2020|-26.7|27.35|74.25B|74.19B|2020-01-30|Jan 30, 2020|12/2019|84.87|94.12|141.78B|147.2B 2021-12-04 11:49:22|04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||JPY|Financial|Diversified Financial Services|Japan|JP3200450009|33153|Orix T Stock Price Today 8591 Live Ticker - Investing.com|2.73T|2.73E+12|2,287.5|4,054,416|41.38%|1,491.5-2,414|2,222-2,293|2,214|1195127075|1.26|11.31|2.45T|2.45E+12|202.21|78.00|3.41%|Jan 27, 2022|2022-01-27||||||||||28|2021-11-04|Nov 04, 2021|09/2021|67.47|54.75|632.72B|599.24B|2021-08-03|Aug 03, 2021|06/2021|53.65|48.7|608.81B|568.22B|2021-05-13|May 13, 2021|03/2021|40.72|36.46|627.01B|627.01B|2021-02-08|Feb 08, 2021|12/2020|39.05|40.91|580.96B|532.28B|2020-11-02|Nov 02, 2020|09/2020|35.14|37.29|547.1B|538.24B|2020-08-04|Aug 04, 2020|06/2020|40.08|34.54|537.64B|513.71B|2020-05-21|May 21, 2020|03/2020|46|46.07|562.54B|562.65B|2020-02-03|Feb 03, 2020|12/2019|66.65|62.58|571.7B|591.17B 2021-12-04 11:49:25|04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Gas Utilities|Japan|JP3180400008|20941|Osaka Gas Co. Ltd. Stock Price Today 9532 Live Ticker - Investing.com|776.71B|776710000000|1,868.0|1,195,066|-7.02%|1,779-2,290|1,835-1,870|1,866|415795084|0.59|9.61|1.38T|1.38E+12|194.47|55.00|2.94%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-27|Oct 27, 2021|09/2021|12.68|30.16|336.07B|342.07B|2021-07-29|Jul 29, 2021|06/2021|75.82|43.08|314.35B|329.33B|2021-04-27|Apr 27, 2021|03/2021|55.83|18.36|401.2B|401.21B|2021-02-01|Feb 01, 2021|12/2020|50.06|11.28|323.97B|308.66B|2020-10-29|Oct 29, 2020|09/2020|36.49|29.42|321.65B|298.06B|2020-07-30|Jul 30, 2020|06/2020|52.02|96.89|317.26B|301.13B|2020-05-11|May 11, 2020|03/2020|16.77|32.81|394.2B|394.2B|2020-01-30|Jan 30, 2020|12/2019|3.26|-3.1|321.52B|310.74B 2021-12-04 11:49:29|04698|946191|/equities/osg-corp|TOPIX500||JPY|Industrials|Machinery|Japan|JP3170800001|7173|OSG Corp Stock Price Today 6136 Live Ticker - Investing.com|168.23B|168230000000|1,723.0|210,961|-9.84%|1,632-2,171|1,686-1,723|1,711|97637971|1.2|17.48|119.42B|119420000000|98.59|31.00|1.80%|Jan 14, 2022|2022-01-14||||||||||27|2021-10-08|Oct 08, 2021|08/2021|31.34|--|31.32B|30.54B|2021-07-09|Jul 09, 2021|05/2021|33.42|33.1|32.99B|32.99B|2021-04-09|Apr 09, 2021|02/2021|15.31|--|28.23B|27.25B|2021-01-08|Jan 08, 2021|11/2020|19.56|--|26.89B|26.87B|2020-10-09|Oct 09, 2020|08/2020|2.17|--|22.25B|24.12B|2020-07-10|Jul 10, 2020|05/2020|12.09|--|26.39B|21.29B|2020-04-10|Apr 10, 2020|02/2020|24.1|--|28.87B|28.7B|2020-01-10|Jan 10, 2020|11/2019|30.36|--|31B|31.02B 2021-12-04 11:49:32|04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3188200004|9119|Otsuka Corp Stock Price Today 4768 Live Ticker - Investing.com|1.01T|1.01E+12|5,320.0|472,182|9.13%|4,625-6,210|5,170-5,320|5,230|189601212|0.71|24.75|867.25B|867250000000|214.97|120.00|2.26%|Jan 31, 2022|2022-01-31||||||||||27|2021-10-29|Oct 29, 2021|09/2021|33.03|47.45|185.52B|205.74B|2021-08-02|Aug 02, 2021|06/2021|64.2|60.82|227.28B|224.46B|2021-04-28|Apr 28, 2021|03/2021|60.58|58.16|239.35B|228.13B|2021-02-01|Feb 01, 2021|12/2020|58.76|60.37|215.11B|213.68B|2020-11-10|Nov 10, 2020|09/2020|40.52|49.57|188.27B|202.62B|2020-08-07|Aug 07, 2020|06/2020|52.25|69.7|208.61B|217.23B|2020-04-30|Apr 30, 2020|03/2020|57.4|55.38|224.33B|220.32B|2020-02-03|Feb 03, 2020|12/2019|59.4|59.38|219.44B|219.44B 2021-12-04 11:49:36|04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3188220002|33151|Otsuka Holdings Ltd Stock Price Today 4578 Live Ticker - Investing.com|2.21T|2.21E+12|4,072.0|1,023,897|-6.13%|4,012-5,013|4,012-4,083|4,036|542400783|1.03|15.12|1.46T|1.46E+12|269.28|100.00|2.46%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-12|Nov 12, 2021|09/2021|64.97|91.55|388.6B|383.1B|2021-08-06|Aug 06, 2021|06/2021|86.15|75|382.03B|363.94B|2021-05-13|May 13, 2021|03/2021|82.38|62.32|336.79B|335.86B|2021-02-12|Feb 12, 2021|12/2020|30.57|30.57|355.87B|353.79B|2020-11-13|Nov 13, 2020|09/2020|75.51|79.73|371.52B|358.75B|2020-08-07|Aug 07, 2020|06/2020|90.54|80.74|355.88B|365.71B|2020-05-28|May 28, 2020|03/2020|69.54|60.4|339.56B|331.5B|2020-02-14|Feb 14, 2020|12/2019|28.82|31.75|367.48B|375.35B 2021-12-04 11:49:39|04701|951826|/equities/outsourcing-inc|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3105270007|0|Outsourcing Inc Stock Price Today 2427 Live Ticker - Investing.com|188.89B|188890000000|1,500.0|1,296,616|3.95%|1,237-2,225|1,448-1,502|1,475|125926310|2.86|22.78|458.8B|458800000000|65.86|31.00|2.07%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-04|Nov 04, 2021|09/2021|--|--|--|142.56B|2021-07-30|Jul 30, 2021|06/2021|22.75|7.33|140.82B|129.13B|2021-05-06|May 06, 2021|03/2021|21.97|--|123.9B|112.05B|2021-02-15|Feb 15, 2021|12/2020|4.01|--|104.13B|104.13B|2020-11-05|Nov 05, 2020|09/2020|17.13|15.85|89.96B|89.04B|2020-07-31|Jul 31, 2020|06/2020|-1.87|--|83.09B|80.46B|2020-05-14|May 14, 2020|03/2020|7.14|--|89.54B|90.5B|2020-02-14|Feb 14, 2020|12/2019|39.32|33.18|93.76B|93.76B 2021-12-04 11:49:43|04702|952776|/equities/paltac-corp|TOPIX500||JPY|Consumer Discretionary|Distributors|Japan|JP3782200004|7787|Paltac Corp Stock Price Today 8283 Live Ticker - Investing.com|283.85B|283850000000|4,495.0|107,121|-22.5%|4,340-6,220|4,405-4,505|4,375|63147098|0.31|14.36|1.04T|1.04E+12|313.03|78.00|1.74%|Feb 02, 2022|2022-02-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|79.36|--|261.87B|270.36B|2021-07-29|Jul 29, 2021|06/2021|85.6|--|269.69B|261.3B|2021-05-12|May 12, 2021|03/2021|61.60|--|240.73B|250.46B|2021-01-28|Jan 28, 2021|12/2020|86.47|--|266.95B|268.06B|2020-10-29|Oct 29, 2020|09/2020|82.64|--|265.5B|282.88B|2020-07-29|Jul 29, 2020|06/2020|73.27|--|260.1B|266.72B|2020-05-12|May 12, 2020|03/2020|164.26|--|248.02B|248.01B|2020-01-29|Jan 29, 2020|12/2019|71.99|--|253.41B|261.38B 2021-12-04 11:49:47|04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3639650005|16838|Pan Pacific International Holdings Corp Stock Price Today 7532 Live Ticker - Investing.com|1.11T|1.11E+12|1,861.0|2,804,818|-26.24%|1,793-2,754|1,797-1,870|1,829|596227016|0.23|23.67|1.74T|1.74E+12|78.63|16.50|0.89%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-10|Nov 10, 2021|09/2021|19.88|24.35|445.47B|453.03B|2021-08-17|Aug 17, 2021|06/2021|17.27|17.27|440.44B|440.44B|2021-05-11|May 11, 2021|03/2021|19.86|18.97|415.34B|420.68B|2021-02-10|Feb 10, 2021|12/2020|25.5|21.89|434.39B|430.33B|2020-11-10|Nov 10, 2020|09/2020|25.98|22.2|418.47B|422.18B|2020-08-12|Aug 12, 2020|06/2020|18.8|13.35|416.19B|416.19B|2020-05-08|May 08, 2020|03/2020|14.79|16.69|406.97B|410.4B|2020-02-05|Feb 05, 2020|12/2019|25.71|18.04|430.05B|413.93B 2021-12-04 11:49:50|04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3866800000|244479|Panasonic Corp Stock Price Today 6752 Live Ticker - Investing.com|2.93T|2.93E+12|1,254.5|6,859,143|10%|1,131.5-1,541|1,216-1,255|1,239|2333762525|1.3|10.88|7.17T|7.17E+12|115.34|30.00|2.39%|Feb 02, 2022|2022-02-02||||||||||32|2021-10-28|Oct 28, 2021|09/2021|32.79|28.39|1,741.13B|1,763.68B|2021-07-29|Jul 29, 2021|06/2021|32.8|16.69|1,792.42B|1,641.79B|2021-05-10|May 10, 2021|03/2021|15|14.99|1,825.5B|1,825.63B|2021-02-01|Feb 01, 2021|12/2020|34.84|24.83|1,814.13B|1,752.45B|2020-10-28|Oct 28, 2020|09/2020|25.15|9.2|1,667.24B|1,636.11B|2020-07-30|Jul 30, 2020|06/2020|-4.21|2.93|1,391.91B|1,511.56B|2020-05-18|May 18, 2020|03/2020|20.4|8.07|1,734.97B|1,715.57B|2020-02-03|Feb 03, 2020|12/2019|33.1|18.14|1,911.21B|1,976.1B 2021-12-04 11:49:53|04705|946160|/equities/park24-co-ltd|TOPIX500||JPY|Industrials|Commercial Services & Supplies|Japan|JP3780100008|5565|Park24 Co Ltd Stock Price Today 4666 Live Ticker - Investing.com|256.35B|256350000000|1,659.0|1,047,730|1.9%|1,551-2,579|1,600-1,660|1,570|154520056|1.91|-|252.5B|252500000000|-304.94|5.00|0.22%|Mar 03, 2022|2022-03-03||||||||||26|2021-09-14|Sep 14, 2021|07/2021|-24.15|-13.75|62.16B|63.71B|2021-06-14|Jun 14, 2021|04/2021|-27.35|2.5|59.73B|65.52B|2021-03-15|Mar 15, 2021|01/2021|-30.64|-18.57|62.14B|62.61B|2020-12-15|Dec 15, 2020|10/2020|-232.97|-91.11|68.47B|68.01B|2020-09-15|Sep 15, 2020|07/2020|-62.42|-77.74|54.76B|53.71B|2020-06-15|Jun 15, 2020|04/2020|-33.4|-4.94|64.89B|69.02B|2020-02-27|Feb 27, 2020|01/2020|16.63|23.31|80.79B|81.74B|2019-12-16|Dec 16, 2019|10/2019|29.36|27.16|84.82B|84.82B 2021-12-04 11:49:56|04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3309000002|3565|Penta-Ocean Const Co Ltd Stock Price Today 1893 Live Ticker - Investing.com|195.28B|195280000000|685.0|1,144,585|-18.06%|649-948|656-687|660|285076637|1.36|10.33|453.84B|453840000000|66.33|23.00|3.36%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-10|Nov 10, 2021|09/2021|13.53|--|111.18B|113.96B|2021-08-04|Aug 04, 2021|06/2021|15.96|--|98.96B|111.53B|2021-05-10|May 10, 2021|03/2021|21|--|128.78B|128.78B|2021-02-09|Feb 09, 2021|12/2020|15.85|--|114.92B|124.08B|2020-11-08|Nov 08, 2020|09/2020|15.91|--|112.55B|113.33B|2020-08-04|Aug 04, 2020|06/2020|20.86|--|114.8B|86.8B|2020-05-11|May 11, 2020|03/2020|19.2|15.9|137.28B|135.54B|2020-02-07|Feb 07, 2020|12/2019|20.32|--|141.34B|133.84B 2021-12-04 11:49:59|04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||JPY|Healthcare|Biotechnology|Japan|JP3836750004|169|PeptiDream Inc Stock Price Today 4587 Live Ticker - Investing.com|348.45B|348450000000|2,684.0|1,667,285|-51.64%|2,445-6,540|2,632-2,833|2,850|129826036|0.99|49.00|15.61B|15610000000|54.77|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||23|2021-11-11|Nov 11, 2021|09/2021|20.13|20.69|4.88B|6.67B|2021-08-05|Aug 05, 2021|06/2021|2.59|-0.17|1.42B|1.11B|2021-05-13|May 13, 2021|03/2021|3.43|3.26|1.46B|989.5M|2021-02-10|Feb 10, 2021|12/2020|29.82|27.43|7.84B|7.84B|2020-11-12|Nov 12, 2020|09/2020|-1.51|9.78|725M|2.67B|2020-08-06|Aug 06, 2020|06/2020|9.8|6.61|2.71B|1.92B|2020-05-14|May 14, 2020|03/2020|-2.71|-0.84|393M|440M|2020-02-13|Feb 13, 2020|06/2019|16.79|15.28|4.29B|4.29B 2021-12-04 11:50:03|04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||JPY|Industrials|Professional Services|Japan|JP3547670004|49434|Persol Holdings Co Ltd Stock Price Today 2181 Live Ticker - Investing.com|743.55B|743550000000|3,225.0|722,338|65.05%|1,805-3,685|3,140-3,225|3,140|230558509|1.74|31.28|997.81B|997810000000|103.09|40.00|1.24%|Feb 17, 2022|2022-02-17||||||||||27|2021-11-11|Nov 11, 2021|09/2021|30.66|--|262.42B|252.82B|2021-08-10|Aug 10, 2021|06/2021|36.88|--|250.43B|243.03B|2021-05-14|May 14, 2021|03/2021|13.1|13.1|246.88B|246.89B|2021-02-12|Feb 12, 2021|12/2020|22.44|22.4|238.08B|234.24B|2020-11-10|Nov 10, 2020|09/2020|12.87|--|227.53B|225.21B|2020-08-12|Aug 12, 2020|06/2020|20.21|--|238.22B|218.98B|2020-05-15|May 15, 2020|03/2020|35.76|26.34|249.4B|249.4B|2020-02-14|Feb 14, 2020|12/2019|19.39|26.13|242.2B|246.16B 2021-12-04 11:50:06|04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Household Products|Japan|JP3801600002|3886|Pigeon Corp Stock Price Today 7956 Live Ticker - Investing.com|257.34B|257340000000|2,151.0|1,624,685|-52.36%|2,088-5,160|2,088-2,151|2,145|119635536|0.62|30.41|94.97B|94970000000|70.74|74.00|3.44%|Mar 07, 2022|2022-03-07||||||||||30|2021-11-04|Nov 04, 2021|09/2021|17.55|24.64|22.15B|25.99B|2021-08-05|Aug 05, 2021|06/2021|25.72|25.3|25.92B|25.93B|2021-05-13|May 13, 2021|03/2021|16.79|22.5|21.36B|22.72B|2021-02-10|Feb 10, 2021|12/2020|9.96|9.24|25.54B|25.54B|2021-02-10|Feb 10, 2021|10/2020|10.68|--|25.54B|27,703M|2020-11-05|Nov 05, 2020|07/2020|29.34|--|25.41B|28,047M|2020-08-06|Aug 06, 2020|04/2020|24.94|--|25.60B|26,584M|2020-08-06|Aug 06, 2020|06/2020|24.94|--|25.6B|24,650M 2021-12-04 11:50:09|04710|952627|/equities/pilot-corp|TOPIX500||JPY|Industrials|Commercial Services & Supplies|Japan|JP3780610006|2609|Pilot Corp Stock Price Today 7846 Live Ticker - Investing.com|170.4B|170400000000|4,320.0|41,566|40.95%|2,877-4,535|4,265-4,320|4,220|39443310|0.94|12.91|99.09B|99090000000|334.53|60.00|1.39%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-08|Nov 08, 2021|09/2021|86.99|--|25.29B|--|2021-08-10|Aug 10, 2021|06/2021|113.44|--|27.63B|--|2021-05-07|May 07, 2021|03/2021|67.55|--|22.79B|--|2021-02-12|Feb 12, 2021|12/2020|66.55|--|23.38B|--|2020-11-05|Nov 05, 2020|09/2020|56.11|--|20.36B|--|2020-08-06|Aug 06, 2020|06/2020|77.9|--|21.04B|--|2020-05-08|May 08, 2020|03/2020|51.27|--|22.32B|--|2020-02-12|Feb 12, 2020|12/2019|102.04|--|27.41B|-- 2021-12-04 11:50:12|04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Personal Products|Japan|JP3855900001|4374|Pola Orbis Holdings Inc Stock Price Today 4927 Live Ticker - Investing.com|453.08B|453080000000|2,048.0|491,164|-3.85%|1,966-3,110|1,973-2,054|1,972|221228595|1.11|38.67|181.66B|181660000000|52.97|51.00|2.49%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-01|Nov 01, 2021|09/2021|7.12|12.79|42.11B|46.25B|2021-07-30|Jul 30, 2021|06/2021|14.22|15.1|45.49B|47.07B|2021-04-28|Apr 28, 2021|03/2021|17.81|7.62|43.56B|41.7B|2021-02-12|Feb 12, 2021|12/2020|13.86|13.87|50.5B|50.5B|2020-10-30|Oct 30, 2020|09/2020|2.94|12.46|42.01B|43.82B|2020-07-30|Jul 30, 2020|06/2020|9.78|7.9|40.49B|43.02B|2020-04-28|Apr 28, 2020|03/2020|-5.64|14.52|43.32B|47.62B|2020-02-14|Feb 14, 2020|12/2019|17.16|17.18|54.39B|54.4B 2021-12-04 11:50:16|04712|961975|/equities/rakus-co-ltd|TOPIX500||JPY|Information Technology|Software|Japan|JP3967170006|1230|Rakus Co Ltd Stock Price Today 3923 Live Ticker - Investing.com|574.45B|574450000000|3,170.0|1,139,441|33.19%|1,615-4,775|3,005-3,170|2,979|181214510|1.02|258.31|17.79B|17790000000|12.27|1.90|0.06%|Feb 14, 2022|2022-02-14||||||||||22|2021-11-12|Nov 12, 2021|09/2021|1.33|0.8013|4.86B|4.92B|2021-08-12|Aug 12, 2021|06/2021|1.91|0.5287|4.61B|4.59B|2021-05-13|May 13, 2021|03/2021|5|4.97|4.34B|4.34B|2021-02-12|Feb 12, 2021|12/2020|4.03|7.02|3.98B|3.94B|2020-11-12|Nov 12, 2020|09/2020|3.77|6.31|3.62B|3.58B|2020-08-13|Aug 13, 2020|06/2020|3.4|--|3.46B|3.31B|2020-05-14|May 14, 2020|03/2020|3.13|3.13|3.2B|3.2B|2020-02-13|Feb 13, 2020|12/2019|0.755|1.3|3.02B|3B 2021-12-04 11:50:19|04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Internet & Direct Marketing Retail|Japan|JP3967200001|23841|Rakuten Inc Stock Price Today 4755 Live Ticker - Investing.com|1.81T|1.81E+12|1,147.0|6,667,731|2.23%|957-1,545|1,140-1,160|1,150|1580607068|0.81|-|1.62T|1.62E+12|-92.27|4.50|0.39%|Feb 14, 2022|2022-02-14||||||||||26|2021-11-11|Nov 11, 2021|09/2021|-16.73|-60|406.9B|409.7B|2021-08-11|Aug 11, 2021|06/2021|-26.03|-31|402.16B|393.94B|2021-05-13|May 13, 2021|03/2021|-18.37|-35.62|391.51B|376.38B|2021-02-12|Feb 12, 2021|12/2020|-31.43|-23.18|415.32B|415.3B|2020-11-12|Nov 12, 2020|09/2020|-32.36|-27.72|361.42B|369.63B|2020-08-11|Aug 11, 2020|06/2020|5.79|-11.11|347.33B|345.61B|2020-05-13|May 13, 2020|03/2020|-26.03|11.34|331.44B|320.25B|2020-02-13|Feb 13, 2020|12/2019|-13.1|-13.11|358.15B|358.13B 2021-12-04 11:50:22|04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Professional Services|Japan|JP3970300004|46800|Recruit Holdings Co Ltd Stock Price Today 6098 Live Ticker - Investing.com|11.75T|1.175E+13|7,191.0|4,511,320|78.39%|4,006-8,180|7,053-7,235|7,038|1634196466|1.58|50.49|2.59T|2.59E+12|142.41|21.00|0.29%|Feb 14, 2022|2022-02-14||||||||||26|2021-11-15|Nov 15, 2021|09/2021|53.42|46.66|701.19B|689.61B|2021-08-12|Aug 12, 2021|06/2021|47.64|34.83|664.71B|571.06B|2021-05-17|May 17, 2021|03/2021|6.78|6.5|613.1B|587.36B|2021-02-15|Feb 15, 2021|12/2020|33.28|7.81|611.58B|552.3B|2020-11-16|Nov 16, 2020|09/2020|24.35|16.03|569.13B|512.05B|2020-08-26|Aug 26, 2020|06/2020|17.49|13.37|475.49B|469.09B|2020-05-27|May 27, 2020|03/2020|17.38|5.84|589.7B|598.35B|2020-02-14|Feb 14, 2020|12/2019|31.66|33.25|608.52B|619.1B 2021-12-04 11:50:25|04715|952874|/equities/relo-holdings-inc|TOPIX500||JPY|Real Estate|Real Estate Management & Development|Japan|JP3755200007|4208|Relo Holdings Inc Stock Price Today 8876 Live Ticker - Investing.com|321.54B|321540000000|2,104.0|591,777|-24.13%|2,002-2,825|2,040-2,104|2,006|152822263|1.33|29.12|246.02B|246020000000|72.26|22.00|1.05%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-11|Nov 11, 2021|09/2021|24.61|19.38|37.95B|42.75B|2021-08-12|Aug 12, 2021|06/2021|18.54|12.56|38.31B|83.84B|2021-05-13|May 13, 2021|03/2021|16.42|18.96|86.54B|86.54B|2021-02-05|Feb 05, 2021|12/2020|17.6|14.67|83.21B|78.93B|2020-11-11|Nov 11, 2020|09/2020|20.26|11.4|84.26B|80.22B|2020-08-07|Aug 07, 2020|06/2020|6.55|5.77|79.59B|72.87B|2020-05-22|May 22, 2020|03/2020|29|29|86.25B|86.25B|2020-02-07|Feb 07, 2020|12/2019|22.92|22.1|78.2B|71.22B 2021-12-04 11:50:28|04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3164720009|18612|Renesas Electronics Corp Stock Price Today 6723 Live Ticker - Investing.com|2.71T|2.71E+12|1,397.0|11,712,454|42.41%|987-1,577|1,340-1,400|1,404|1941079294|1.42|31.62|871.57B|871570000000|44.18|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||30|2021-10-28|Oct 28, 2021|09/2021|20.08|23.82|258.43B|249.61B|2021-07-29|Jul 29, 2021|06/2021|13.61|14.07|217.88B|207.27B|2021-04-28|Apr 28, 2021|03/2021|7.92|12.43|203.68B|200.42B|2021-02-10|Feb 10, 2021|12/2020|4.13|11.24|191.58B|191.59B|2020-10-29|Oct 29, 2020|09/2020|8.87|3.91|178.69B|170.21B|2020-07-30|Jul 30, 2020|06/2020|6.95|1.13|166.67B|158.56B|2020-04-27|Apr 27, 2020|03/2020|6.6|3.88|178.74B|179.61B|2020-02-12|Feb 12, 2020|12/2019|0.6812|0.75|192B|192B 2021-12-04 11:50:32|04717|946126|/equities/rengo-co-ltd|TOPIX500||JPY|Materials|Containers & Packaging|Japan|JP3981400009|19451|Rengo Co Ltd Stock Price Today 3941 Live Ticker - Investing.com|204.54B|204540000000|826.0|845,230|2.35%|767-1,012|818-839|828|247628565|0.45|5.90|714.86B|714860000000|140.12|24.00|2.91%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-02|Nov 02, 2021|09/2021|27.26|24.2|182.8B|187.54B|2021-08-03|Aug 03, 2021|06/2021|49.79|--|180.78B|178.22B|2021-05-13|May 13, 2021|03/2021|14.8|14.8|171.43B|171.43B|2021-02-09|Feb 09, 2021|12/2020|40.94|26.2|179.86B|183.93B|2020-10-30|Oct 30, 2020|09/2020|24.38|24.2|164.65B|166.76B|2020-08-05|Aug 05, 2020|06/2020|28.06|24.2|164.78B|158.55B|2020-05-13|May 13, 2020|03/2020|11.29|11.8|170.18B|170.18B|2020-02-05|Feb 05, 2020|12/2019|40.87|27.5|175.63B|194.52B 2021-12-04 11:50:36|04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3500610005|18879|Resona Holdings Inc. Stock Price Today 8308 Live Ticker - Investing.com|1.03T|1.03E+12|430.0|11,422,467|14.79%|350.3-501|423-430|422.3|2405145602|1.24|6.85|408.93B|408930000000|62.8|21.00|4.88%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-09|Nov 09, 2021|09/2021|19.12|17.55|160B|158.46B|2021-07-30|Jul 30, 2021|06/2021|13.88|15.2|141.85B|134.7B|2021-05-11|May 11, 2021|03/2021|16.1|16.1|153.5B|160.45B|2021-01-29|Jan 29, 2021|12/2020|17.76|12.42|154.51B|148.71B|2020-11-10|Nov 10, 2020|09/2020|15.05|16.49|162.73B|162.83B|2020-07-30|Jul 30, 2020|06/2020|9.49|13.83|154.67B|158.28B|2020-05-12|May 12, 2020|03/2020|20.08|17.65|180.4B|163.68B|2020-01-31|Jan 31, 2020|12/2019|12.76|17.85|137.94B|117.19B 2021-12-04 11:50:41|04719|952126|/equities/resorttrust-inc|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3974450003|8123|Resorttrust Inc Stock Price Today 4681 Live Ticker - Investing.com|205.08B|205080000000|1,932.0|454,230|15.9%|1,411-2,267|1,860-1,933|1,832|106150155|1.54|-|157.69B|157690000000|-104.78|30.00|1.55%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|28.86|14.94|39.11B|39.28B|2021-08-06|Aug 06, 2021|06/2021|17.8|--|37.32B|36.82B|2021-05-14|May 14, 2021|03/2021|-175.32|-192.56|37.46B|36.97B|2021-02-09|Feb 09, 2021|12/2020|37.11|5.74|44.3B|41.99B|2020-11-10|Nov 10, 2020|09/2020|70.12|30.59|62.86B|58.24B|2020-08-07|Aug 07, 2020|06/2020|-16.91|--|23.42B|31.27B|2020-05-21|May 21, 2020|03/2020|43.03|43.03|35.81B|35.81B|2020-02-07|Feb 07, 2020|12/2019|14.99|18.31|39.14B|43.03B 2021-12-04 11:50:44|04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Technology Hardware, Storage & Peripherals|Japan|JP3973400009|81184|Ricoh Co. Ltd. Stock Price Today 7752 Live Ticker - Investing.com|677.97B|677970000000|1,030.0|3,922,125|40.14%|652-1,429|992-1,036|997|658219340|1.01|666.59|1.76T|1.76E+12|1.55|26.00|2.52%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|9.3|9.66|418.66B|450.26B|2021-08-04|Aug 04, 2021|06/2021|6.77|5.86|424.8B|439.2B|2021-05-07|May 07, 2021|03/2021|-14.18|-8.03|488.9B|477.61B|2021-02-04|Feb 04, 2021|12/2020|-0.38|-6.25|431.12B|435.26B|2020-11-04|Nov 04, 2020|09/2020|-4.88|2.1|409.62B|429.78B|2020-08-04|Aug 04, 2020|06/2020|-25.76|-4.58|352.33B|401.38B|2020-05-08|May 08, 2020|03/2020|-2.7|1.26|514.7B|514.7B|2020-02-07|Feb 07, 2020|12/2019|16.86|25.92|499.1B|497.78B 2021-12-04 11:50:47|04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3977400005|10386|Rinnai Corp Stock Price Today 5947 Live Ticker - Investing.com|542.84B|542840000000|10,900.0|143,792|-11.45%|10,010-13,650|10,510-10,950|10,520|49802123|1.14|18.14|375.14B|375140000000|600.97|140.00|1.28%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-05|Nov 05, 2021|09/2021|138.9|98.79|95.21B|89.19B|2021-08-06|Aug 06, 2021|06/2021|120.48|97.31|84.51B|80.53B|2021-05-12|May 12, 2021|03/2021|160.2|125.1|98.86B|98.86B|2021-02-10|Feb 10, 2021|12/2020|181.19|107.21|96.56B|92.76B|2020-11-06|Nov 06, 2020|09/2020|121.9|74.85|80.36B|80.57B|2020-08-06|Aug 06, 2020|06/2020|73.23|55.96|68.59B|69.4B|2020-05-08|May 08, 2020|03/2020|120.79|120.8|88.61B|88.61B|2020-02-12|Feb 12, 2020|12/2019|143.26|135.29|91.49B|94.67B 2021-12-04 11:50:52|04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3982800009|22370|Rohm Ltd Stock Price Today 6963 Live Ticker - Investing.com|1.04T|1.04E+12|10,570.0|599,857|16.15%|9,440-12,140|10,250-10,570|10,490|98138758|1.06|19.44|414.5B|414500000000|543.81|160.00|1.51%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|195.6|150.07|111.4B|112.01B|2021-07-30|Jul 30, 2021|06/2021|118.27|129.32|111.25B|104.2B|2021-05-10|May 10, 2021|03/2021|184.41|86.74|96.21B|96.21B|2021-02-01|Feb 01, 2021|12/2020|64.98|79.23|95.63B|92.92B|2020-10-29|Oct 29, 2020|09/2020|53.74|53.59|87.05B|84.88B|2020-07-31|Jul 31, 2020|06/2020|73.62|9.1|81B|77.89B|2020-05-11|May 11, 2020|03/2020|41.68|37.18|83.7B|84.79B|2020-02-04|Feb 04, 2020|12/2019|74.9|54.36|90.35B|92.36B 2021-12-04 11:50:55|04723|949911|/equities/rohto-pharmaceutical|TOPIX500||JPY|Consumer Staples|Personal Products|Japan|JP3982400008|6596|Rohto Pharmaceutical Stock Price Today 4527 Live Ticker - Investing.com|373.58B|373580000000|3,275.0|242,895|1.39%|2,664-3,610|3,155-3,275|3,210|114070070|0.87|17.57|189.3B|189300000000|186.37|30.00|0.92%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-11|Nov 11, 2021|09/2021|52.55|39.47|48.7B|45.55B|2021-08-10|Aug 10, 2021|06/2021|41.48|21.92|42.32B|39.52B|2021-05-12|May 12, 2021|03/2021|49.5|26.36|51.68B|51.47B|2021-02-12|Feb 12, 2021|12/2020|42.99|42.99|46.61B|46.61B|2020-11-12|Nov 12, 2020|09/2020|37.18|33.31|44.36B|46.97B|2020-08-11|Aug 11, 2020|06/2020|16.99|--|38.64B|37.1B|2020-05-12|May 12, 2020|03/2020|24.9|9.37|50.21B|50.21B|2020-02-12|Feb 12, 2020|12/2019|46.1|37.73|47.69B|47.26B 2021-12-04 11:50:58|04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3976300008|9046|Ryohin Keikaku Ltd Stock Price Today 7453 Live Ticker - Investing.com|460.3B|460300000000|1,750.0|2,261,923|-15.13%|1,723-2,829|1,723-1,764|1,766|263028060|1.54|13.61|453.69B|453690000000|128.58|40.00|2.29%|Oct 05, 2022|2022-10-05||||||||||27|2021-10-14|Oct 14, 2021|08/2021|18.27|23.21|108.64B|108.73B|2021-07-07|Jul 07, 2021|11/2020|46.57|29.42|114.96B|113.73B|2021-07-02|Jul 02, 2021|05/2021|33.27|31.67|116.7B|117.62B|2021-04-14|Apr 14, 2021|02/2021|30.89|23.32|113.39B|113.74B|2020-10-08|Oct 08, 2020|08/2020|-48.66|12.56|100.64B|98.6B|2020-07-10|Jul 10, 2020|05/2020|-15.65|-0.95|78.75B|83.63B|2020-04-09|Apr 09, 2020|02/2020|10.46|21.24|110.51B|110.51B|2020-01-10|Jan 10, 2020|11/2019|27.52|30.44|111.75B|113.42B 2021-12-04 11:51:02|04725|946204|/equities/sankyo-co-ltd|TOPIX500||JPY|Consumer Discretionary|Leisure Products|Japan|JP3326410002|964|Sankyo Co Ltd Stock Price Today 6417 Live Ticker - Investing.com|182.46B|182460000000|3,020.0|325,970|13.75%|2,577-3,205|2,984-3,020|2,968|60417605|0.31|20.94|60.86B|60860000000|144.2|100.00|3.31%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-08|Nov 08, 2021|09/2021|59.28|--|17.13B|19.2B|2021-08-05|Aug 05, 2021|06/2021|15.42|--|10.93B|9.3B|2021-05-13|May 13, 2021|03/2021|26.89|--|17.13B|18.4B|2021-02-08|Feb 08, 2021|12/2020|44.07|--|15.67B|18.32B|2020-11-09|Nov 09, 2020|09/2020|-30.27|--|7.37B|13.17B|2020-08-07|Aug 07, 2020|06/2020|53.28|--|17.96B|18.24B|2020-05-12|May 12, 2020|03/2020|8.4|--|16.68B|16.69B|2020-02-07|Feb 07, 2020|12/2019|147.04|--|28.25B|30.39B 2021-12-04 11:51:07|04726|946317|/equities/sankyu-inc|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3326000001|31121|Sankyu Inc Stock Price Today 9065 Live Ticker - Investing.com|278.45B|278450000000|4,760.0|177,593|18.7%|3,750-5,590|4,700-4,770|4,680|58497458|1.1|11.66|537.98B|537980000000|408.18|110.00|2.31%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|109.27|--|136.76B|135.1B|2021-07-30|Jul 30, 2021|06/2021|91.86|--|136.9B|135.77B|2021-05-10|May 10, 2021|03/2021|85.6|--|133.22B|133.22B|2021-01-29|Jan 29, 2021|12/2020|121.32|--|131.1B|137.8B|2020-10-30|Oct 30, 2020|09/2020|103.42|--|132.07B|143.5B|2020-07-30|Jul 30, 2020|06/2020|78.77|--|137.48B|133.2B|2020-05-11|May 11, 2020|03/2020|103.7|--|142.43B|142.43B|2020-01-31|Jan 31, 2020|12/2019|109.35|--|142.16B|145.4B 2021-12-04 11:51:10|04727|946276|/equities/sanrio-co-ltd|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3343200006|1208|Sanrio Co Ltd Stock Price Today 8136 Live Ticker - Investing.com|200.44B|200440000000|2,488.0|319,616|57.27%|1,372-2,885|2,415-2,488|2,382|80561555|0.76|240.81|47.78B|47780000000|10.33|16.00|0.64%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-02|Nov 02, 2021|09/2021|-6.47|--|12.99B|13.5B|2021-08-04|Aug 04, 2021|06/2021|30.67|--|10.8B|10B|2021-05-14|May 14, 2021|03/2021|-19.85|--|11.6B|11.6B|2021-02-12|Feb 12, 2021|12/2020|5.6|--|12.38B|10.7B|2020-10-30|Oct 30, 2020|09/2020|-23.69|--|9.78B|9.79B|2020-08-04|Aug 04, 2020|06/2020|-10.23|--|7.29B|7.5B|2020-06-12|Jun 12, 2020|03/2020|-16.06|30.52|13.11B|15.05B|2020-02-12|Feb 12, 2020|12/2019|14.31|13.2|14.49B|15.24B 2021-12-04 11:51:12|04728|1131558|/equities/sansan-inc|TOPIX500||JPY|Information Technology|Software|Japan|JP3332540008|954|Sansan Inc Stock Price Today 4443 Live Ticker - Investing.com|350.89B|350890000000|2,811.0|927,892|69.08%|1,495-3,642.5|2,766-2,849|2,795|124828192|-|477.26|17.11B|17110000000|5.89|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||11|2021-10-08|Oct 08, 2021|08/2021|20.93|6.33|4.6B|4.58B|2021-07-14|Jul 14, 2021|05/2021|-7.42|-4.63|4.43B|4.41B|2021-04-13|Apr 13, 2021|02/2021|0.83|--|4.12B|4.1B|2021-01-14|Jan 14, 2021|11/2020|9.71|--|3.97B|3.92B|2020-10-13|Oct 13, 2020|08/2020|2.75|--|3.67B|3.79B|2020-07-14|Jul 14, 2020|05/2020|13.93|--|3.69B|3.69B|2020-04-13|Apr 13, 2020|02/2020|-0.08|--|3.38B|3.53B|2020-01-14|Jan 14, 2020|11/2019|-2.97|--|3.19B|3.3B 2021-12-04 11:51:17|04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3336000009|4229|Santen Pharmaceutical Co Ltd Stock Price Today 4536 Live Ticker - Investing.com|573.17B|573170000000|1,433.0|1,098,336|-15.41%|1,370-1,758|1,400-1,434|1,410|399977351|0.78|78.64|259.46B|259460000000|18.22|32.00|2.23%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-08|Nov 08, 2021|06/2022|--|16.88|--|61.2B|2021-11-08|Nov 08, 2021|09/2021|17.32|12.79|63.77B|62.02B|2021-08-06|Aug 06, 2021|06/2021|18.44|16.19|64.99B|58.2B|2021-08-06|Aug 06, 2021|03/2022|--|22.26|--|66.79B|2021-05-11|May 11, 2021|03/2021|-35.79|18.28|67.82B|62.88B|2021-02-04|Feb 04, 2021|12/2020|18.28|15.01|62.88B|60.8B|2020-11-06|Nov 06, 2020|09/2020|19.09|4.53|61.34B|59.19B|2020-08-05|Aug 05, 2020|06/2020|15.49|14.69|57.56B|55.12B 2021-12-04 11:51:21|04730|946183|/equities/sanwa-holdings-corp|TOPIX500||JPY|Industrials|Building Products|Japan|JP3344400001|11540|Sanwa Holdings Corp Stock Price Today 5929 Live Ticker - Investing.com|278.82B|278820000000|1,262.0|414,910|2.52%|1,161-1,606|1,216-1,262|1,213|220936575|1.24|11.37|452.61B|452610000000|110.98|34.00|2.69%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|30.4|23.54|117.31B|112.42B|2021-07-30|Jul 30, 2021|06/2021|10.95|2.45|99.19B|88.96B|2021-05-14|May 14, 2021|03/2021|47.92|38.28|137B|137B|2021-01-29|Jan 29, 2021|12/2020|22|25.25|99.11B|93.52B|2020-10-30|Oct 30, 2020|09/2020|27.07|18.64|108.11B|101.34B|2020-07-31|Jul 31, 2020|06/2020|-0.78|-9.55|82.84B|74.64B|2020-05-14|May 14, 2020|03/2020|52.72|54.87|143.71B|143.71B|2020-01-31|Jan 31, 2020|12/2019|15.61|16.65|97.28B|90.89B 2021-12-04 11:51:25|04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||JPY|Consumer Staples|Beverages|Japan|JP3320800000|0|Sapporo Holdings Ltd. Stock Price Today 2501 Live Ticker - Investing.com|173.95B|173950000000|2,233.0|245,959|8.19%|1,884-2,610|2,157-2,238|2,146|77898207|1.14|298.31|428.44B|428440000000|7.49|42.00|1.88%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-05|Nov 05, 2021|09/2021|43.53|43.56|109.36B|111.84B|2021-08-06|Aug 06, 2021|06/2021|225.17|193.84|109.81B|109.2B|2021-05-07|May 07, 2021|03/2021|-66.75|-71.27|89.89B|89.12B|2021-02-10|Feb 10, 2021|12/2020|-194.4|-186.69|119.4B|119.38B|2020-11-06|Nov 06, 2020|09/2020|70.66|88.81|115.36B|115.28B|2020-08-06|Aug 06, 2020|06/2020|-22.84|0.72|100.16B|105.94B|2020-05-14|May 14, 2020|03/2020|-59.69|-53.32|99.82B|103.9B|2020-02-13|Feb 13, 2020|12/2019|-1.03|-1.03|120.07B|120.07B 2021-12-04 11:51:28|04732|952104|/equities/sawai-pharmaceutical|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3323040000|3003|Sawai Group Holdings Co Ltd Stock Price Today 4887 Live Ticker - Investing.com|189.4B|189400000000|4,325.0|107,723|-8.85%|4,190-5,490|4,225-4,335|4,280|43791066|0.86|17.30|194.35B|194350000000|249.99|130.00|3.01%|Mar 02, 2022|2022-03-02||||||||||26|2021-11-12|Nov 12, 2021|09/2021|71.12|109.31|46.82B|50.11B|2021-08-05|Aug 05, 2021|06/2021|144.03|120.48|50.49B|49.1B|2021-05-11|May 11, 2021|03/2021|-115.31|-115.31|44.52B|44.51B|2021-03-03|Mar 03, 2021|12/2020|150.46|171.3|52.53B|52.96B|2020-11-09|Nov 09, 2020|09/2020|121.7|144.56|46.23B|50.01B|2020-08-06|Aug 06, 2020|06/2020|124.95|117.8|43.94B|46.63B|2020-05-14|May 14, 2020|03/2020|44.78|72.69|42.27B|42.27B|2020-02-14|Feb 14, 2020|12/2019|144.98|143.91|49.79B|49.97B 2021-12-04 11:51:32|04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||JPY|Financial|Capital Markets|Japan|JP3436120004|9209|SBI Holdings Inc Stock Price Today 8473 Live Ticker - Investing.com|727B|727000000000|2,973.0|1,459,910|0.85%|2,375-3,350|2,904-2,974|2,895|244533196|1.51|6.75|647.26B|647260000000|440.31|130.00|4.37%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|195.39|105.08|196.81B|151.18B|2021-07-29|Jul 29, 2021|06/2021|118.37|59.98|137.47B|123.51B|2021-04-28|Apr 28, 2021|03/2021|83.1|82.9|178.93B|178.91B|2021-01-29|Jan 29, 2021|12/2020|115.05|63.8|134.05B|114.66B|2020-10-28|Oct 28, 2020|09/2020|70.89|60.4|117.06B|88.76B|2020-07-30|Jul 30, 2020|06/2020|70.54|48.75|111.1B|73.8B|2020-04-28|Apr 28, 2020|03/2020|-0.05|0.1|82.86B|82.88B|2020-01-31|Jan 31, 2020|12/2019|41.46|50.6|93.05B|84.52B 2021-12-04 11:51:36|04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3400400002|14550|SCSK Corp Stock Price Today 9719 Live Ticker - Investing.com|686.89B|686890000000|2,200.0|478,721|7.32%|1,830-2,603.3|2,152-2,208|2,160|312220821|1.03|20.00|407.12B|407120000000|110.01|46.67|2.12%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|25.88|28.12|100.82B|103.4B|2021-07-30|Jul 30, 2021|06/2021|24.67|74.35|99.21B|99.69B|2021-04-28|Apr 28, 2021|03/2021|92.78|92.8|105.99B|105.99B|2021-01-29|Jan 29, 2021|12/2020|85.63|74.68|101.11B|94.5B|2020-10-29|Oct 29, 2020|09/2020|73.11|77.54|95.4B|95.57B|2020-07-31|Jul 31, 2020|06/2020|69.76|53.9|94.36B|91.74B|2020-04-28|Apr 28, 2020|03/2020|77.24|77.24|106.28B|106.28B|2020-01-31|Jan 31, 2020|12/2019|82.25|77.76|93.39B|94.42B 2021-12-04 11:51:39|04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Commercial Services & Supplies|Japan|JP3421800008|59436|Secom Co. Ltd. Stock Price Today 9735 Live Ticker - Investing.com|1.68T|1.68E+12|7,692.0|652,118|-23.2%|7,537-10,265|7,622-7,737|7,680|218263070|0.58|18.59|1.05T|1.05E+12|413.88|180.00|2.34%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-10|Nov 10, 2021|09/2021|110.49|77.4|258.38B|261.36B|2021-08-06|Aug 06, 2021|06/2021|109.49|109.5|244.28B|244.32B|2021-05-13|May 13, 2021|03/2021|94.1|112.1|282.82B|282.82B|2021-02-05|Feb 05, 2021|12/2020|99.78|109|261.88B|260.76B|2020-11-09|Nov 09, 2020|09/2020|60.54|96|252.09B|259.28B|2020-08-12|Aug 12, 2020|06/2020|87.73|--|239.11B|233.65B|2020-05-12|May 12, 2020|03/2020|110.3|110.3|294.06B|294.06B|2020-02-06|Feb 06, 2020|12/2019|112.04|100.3|262.23B|259.62B 2021-12-04 11:51:44|04736|946207|/equities/sega-sammy-holdings|TOPIX500||JPY|Consumer Discretionary|Leisure Products|Japan|JP3419050004|7535|Sega Sammy Holdings Stock Price Today 6460 Live Ticker - Investing.com|429.87B|429870000000|1,839.0|1,038,962|27%|1,310-1,975|1,821-1,869|1,854|233752750|0.59|12.37|302.42B|302420000000|148.64|40.00|2.18%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-08|Nov 08, 2021|09/2021|38.57|7.42|75.45B|70.56B|2021-08-06|Aug 06, 2021|06/2021|12.51|-6.1|59.45B|58.72B|2021-05-13|May 13, 2021|03/2021|32|-7.01|67.57B|67.59B|2021-02-12|Feb 12, 2021|12/2020|65.84|-2.64|99.95B|93.93B|2020-11-06|Nov 06, 2020|09/2020|-78.34|--|61.84B|64.82B|2020-08-05|Aug 05, 2020|06/2020|-14.04|--|48.38B|50.99B|2020-05-13|May 13, 2020|03/2020|-39.3|-3.67|85.79B|85.79B|2020-02-05|Feb 05, 2020|12/2019|55.87|46.29|115.27B|113.96B 2021-12-04 11:51:49|04737|952890|/equities/seibu-holdings-inc|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3417200007|22844|Seibu Holdings Inc Stock Price Today 9024 Live Ticker - Investing.com|335.62B|335620000000|1,118.0|1,854,880|4.49%|930-1,480|1,066-1,118|1,051|300198926|1.13|-|377.07B|377070000000|-153.46|5.00|0.45%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-10|Nov 10, 2021|09/2021|-12.92|-51.05|103.15B|113.6B|2021-08-02|Aug 02, 2021|06/2021|-29.57|-18.7|91.76B|94.2B|2021-05-13|May 13, 2021|03/2021|-80.6|-80.6|84.62B|84.62B|2021-02-10|Feb 10, 2021|12/2020|-30.38|-27.77|97.55B|97.1B|2020-11-12|Nov 12, 2020|09/2020|-34.33|-55.54|88.56B|80.28B|2020-08-03|Aug 03, 2020|06/2020|-96.01|--|66.34B|139,000M|2020-05-26|May 26, 2020|03/2020|-102.4|5.1|121.96B|136.02B|2020-02-06|Feb 06, 2020|12/2019|28.3|--|137.94B|-- 2021-12-04 11:51:54|04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Technology Hardware, Storage & Peripherals|Japan|JP3414750004|79944|Seiko Epson Cor Stock Price Today 6724 Live Ticker - Investing.com|662.97B|662970000000|1,916.0|1,556,090|16.47%|1,458-2,355|1,872-1,924|1,895|346017865|1.48|10.49|1.11T|1.11E+12|182.58|62.00|3.24%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|54.93|30.19|268.44B|284.59B|2021-07-30|Jul 30, 2021|06/2021|50.56|16.77|282.16B|243.18B|2021-04-28|Apr 28, 2021|03/2021|30.7|-8|278B|278B|2021-01-28|Jan 28, 2021|12/2020|46.43|26.57|278.83B|276.78B|2020-10-29|Oct 29, 2020|09/2020|12.94|-6.07|245.9B|227.7B|2020-07-31|Jul 31, 2020|06/2020|-0.71|-1.99|193.22B|216.52B|2020-04-30|Apr 30, 2020|03/2020|-48.55|8.26|247.64B|248.16B|2020-01-31|Jan 31, 2020|12/2019|35.37|46.66|279.85B|295.23B 2021-12-04 11:51:57|04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3415400005|29411|Seino Holdings Co Ltd Stock Price Today 9076 Live Ticker - Investing.com|215.02B|215020000000|1,178.0|418,197|-17.62%|1,147-1,685|1,148-1,180|1,151|182532505|1.27|11.76|607.12B|607120000000|100.14|27.00|2.29%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|20.21|--|146.45B|148.8B|2021-08-10|Aug 10, 2021|06/2021|27.29|--|148.5B|147.32B|2021-05-13|May 13, 2021|03/2021|21|--|153.32B|153.32B|2021-02-10|Feb 10, 2021|12/2020|34.22|--|158.84B|153.3B|2020-11-13|Nov 13, 2020|09/2020|21.61|--|141.8B|147.8B|2020-08-07|Aug 07, 2020|06/2020|12.53|12.5|138.08B|135.09B|2020-05-13|May 13, 2020|03/2020|-2.2|--|153.11B|153.11B|2020-02-13|Feb 13, 2020|12/2019|25.82|--|158.67B|162B 2021-12-04 11:52:00|04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3419400001|26577|Sekisui Chemical Co Ltd Stock Price Today 4204 Live Ticker - Investing.com|850.85B|850850000000|1,916.0|994,579|-0.21%|1,758-2,243|1,874-1,920|1,872|444077008|1.36|34.58|1.11T|1.11E+12|55.4|49.00|2.56%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-36.78|33.66|299.35B|302.83B|2021-07-29|Jul 29, 2021|06/2021|28.02|17.09|248.6B|250.4B|2021-04-27|Apr 27, 2021|03/2021|46.42|50.93|300.14B|310.13B|2021-01-28|Jan 28, 2021|12/2020|17.67|31.19|266.38B|260.5B|2020-10-29|Oct 29, 2020|09/2020|29.09|18.83|275.29B|272.9B|2020-07-30|Jul 30, 2020|06/2020|-1.16|16.71|214.75B|222.73B|2020-04-27|Apr 27, 2020|03/2020|40.68|53.42|305.92B|305.92B|2020-01-30|Jan 30, 2020|12/2019|22.91|26.08|266.79B|271.5B 2021-12-04 11:52:03|04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Household Durables|Japan|JP3420600003|28362|Sekisui House Ltd. Stock Price Today 1928 Live Ticker - Investing.com|1.56T|1.56E+12|2,317.0|1,815,193|19.87%|1,945.5-2,449|2,250-2,322.5|2,256.5|674752874|1.02|11.54|2.5T|2.5E+12|200.85|88.00|3.80%|Mar 10, 2022|2022-03-10||||||||||32|2021-09-09|Sep 09, 2021|07/2021|53.64|39.69|615.02B|624.91B|2021-06-10|Jun 10, 2021|04/2021|53.2|43.33|608.59B|613.69B|2021-03-04|Mar 04, 2021|01/2021|50.78|29.11|678.01B|664.08B|2020-12-07|Dec 07, 2020|10/2020|43.31|38.14|600.9B|623.56B|2020-09-10|Sep 10, 2020|07/2020|42.25|50.74|569.89B|630.5B|2020-06-04|Jun 04, 2020|04/2020|44.85|35.15|598.1B|540.61B|2020-03-05|Mar 05, 2020|01/2020|34.8|45.49|679.96B|617.37B|2019-12-06|Dec 06, 2019|10/2019|58.38|63.59|527.39B|495.76B 2021-12-04 11:52:07|04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3422950000|57270|Seven & i Holdings Co. Ltd. Stock Price Today 3382 Live Ticker - Investing.com|4.17T|4.17E+12|4,726.0|2,112,230|38.31%|3,425-5,340|4,619-4,732|4,657|883110806|0.69|19.57|6.62T|6.62E+12|241.5|100.00|2.12%|Apr 07, 2022|2022-04-07||||||||||32|2021-10-07|Oct 07, 2021|08/2021|71.89|73.27|2,091.08B|1,906.47B|2021-07-08|Jul 08, 2021|05/2021|48.72|62.92|1,555.37B|1,617.96B|2021-04-08|Apr 08, 2021|02/2021|48.25|26.02|1,489.91B|1,595.46B|2021-01-12|Jan 12, 2021|11/2020|66.22|73.25|1,488.4B|1,545.05B|2020-10-08|Oct 08, 2020|08/2020|66.28|66.36|1,396.59B|1,506.33B|2020-07-09|Jul 09, 2020|05/2020|15.78|42.06|1,391.83B|1,391.86B|2020-04-09|Apr 09, 2020|02/2020|54.51|46.1|1,668.83B|1,668.82B|2020-01-09|Jan 09, 2020|11/2019|67.19|62.3|1,662.31B|1,705B 2021-12-04 11:52:10|04743|952815|/equities/seven-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3105220002|809|Seven Bank Ltd Stock Price Today 8410 Live Ticker - Investing.com|277.47B|277470000000|236.0|4,959,503|6.79%|215-277|233-237|232|1175736355|0.81|12.30|67.85B|67850000000|19.19|11.00|4.66%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|4.63|4.46|33.99B|35.56B|2021-08-06|Aug 06, 2021|06/2021|4.63|4.82|33.44B|32B|2021-05-07|May 07, 2021|03/2021|3.84|3.21|33.3B|32.4B|2021-02-05|Feb 05, 2021|12/2020|6.08|4.85|35.69B|34.92B|2020-11-06|Nov 06, 2020|09/2020|6.33|5.22|35.24B|34.22B|2020-08-07|Aug 07, 2020|06/2020|5.75|5.09|33.07B|33.26B|2020-05-08|May 08, 2020|03/2020|4.55|5.11|36.21B|36.96B|2020-02-07|Feb 07, 2020|12/2019|6.56|6.26|37.84B|38.32B 2021-12-04 11:52:13|04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||JPY|Industrials|Air Freight & Logistics|Japan|JP3162770006|52021|SG Holdings Co Ltd Stock Price Today 9143 Live Ticker - Investing.com|1.62T|1.62E+12|2,554.0|908,810|-13.8%|2,342-3,440|2,468-2,568|2,520|635251888|0.82|21.10|1.4T|1.4E+12|121.02|41.00|1.61%|Feb 04, 2022|2022-02-04||||||||||17|2021-10-29|Oct 29, 2021|09/2021|30.18|25.75|378.51B|343.52B|2021-07-30|Jul 30, 2021|06/2021|32.51|30.88|347.54B|325.1B|2021-04-30|Apr 30, 2021|03/2021|17.6|17.6|330.06B|323.66B|2021-01-29|Jan 29, 2021|12/2020|40.72|31.76|347.18B|329.04B|2020-10-30|Oct 30, 2020|09/2020|31.6|40.97|317.21B|310.18B|2020-07-31|Jul 31, 2020|06/2020|27.12|40.75|317.63B|298.09B|2020-04-30|Apr 30, 2020|03/2020|14.64|29.3|277.93B|277.93B|2020-01-31|Jan 31, 2020|12/2019|25.27|53.76|307.86B|314.84B 2021-12-04 11:52:20|04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Household Durables|Japan|JP3359600008|50478|Sharp Corp Stock Price Today 6753 Live Ticker - Investing.com|776.93B|776930000000|1,272.0|2,801,377|-7.22%|1,251-2,410|1,258-1,280|1,263|610797343|1.85|10.79|2.5T|2.5E+12|117.9|30.00|2.36%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-04|Nov 04, 2021|09/2021|34.14|29|606.64B|657.63B|2021-08-05|Aug 05, 2021|06/2021|35.47|17.14|611.57B|581.34B|2021-05-11|May 11, 2021|03/2021|19.8|24.25|609.05B|609.07B|2021-03-12|Mar 12, 2021|12/2020|30.49|28.5|674.7B|659.6B|2020-11-06|Nov 06, 2020|09/2020|23.85|25.36|624.88B|587.85B|2020-08-05|Aug 05, 2020|06/2020|13.02|-1.92|517.29B|467.03B|2020-05-19|May 19, 2020|03/2020|-55.43|11.05|515.69B|560.22B|2020-02-04|Feb 04, 2020|12/2019|41|19.85|634.91B|650.92B 2021-12-04 11:52:23|04746|1011980|/equities/shift-inc|TOPIX500||JPY|Information Technology|IT Services|Japan|JP3355400007|4189|Shift Inc Stock Price Today 3697 Live Ticker - Investing.com|436.03B|436030000000|24,730.0|218,231|71.97%|11,420-29,580|24,040-24,860|24,400|17631790|1.36|155.41|46B|46000000000|159.13|N/A|N/A|Jan 13, 2022|2022-01-13||||||||||21|2021-10-12|Oct 12, 2021|08/2021|64.5|64.5|12.53B|12.53B|2021-07-08|Jul 08, 2021|05/2021|46.76|63.2|12.6B|11.98B|2021-04-08|Apr 08, 2021|02/2021|38.16|38.2|10.87B|10.92B|2021-01-07|Jan 07, 2021|11/2020|25.28|--|9.42B|9.5B|2020-10-08|Oct 08, 2020|08/2020|39.57|--|7.99B|8.68B|2020-07-09|Jul 09, 2020|05/2020|16.8|--|7.89B|7.7B|2020-04-09|Apr 09, 2020|02/2020|23.58|--|6.73B|6.6B|2020-01-09|Jan 09, 2020|11/2019|24.45|--|6.1B|6.2B 2021-12-04 11:52:27|04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||JPY|Utilities|Electric Utilities|Japan|JP3350800003|8150|Shikoku Electric Power Co Inc Stock Price Today 9507 Live Ticker - Investing.com|161.08B|161080000000|783.0|669,151|8.3%|652-930|764-785|775|205727766|0.55|-|638.39B|638390000000|-38.14|30.00|3.83%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|17.84|30.3|152.46B|168.5B|2021-07-30|Jul 30, 2021|06/2021|-13.7|-0.1|117.78B|120B|2021-04-28|Apr 28, 2021|03/2021|-33.18|-3.5|174.22B|174.72B|2021-01-28|Jan 28, 2021|12/2020|-9.1|-1.5|158.7B|155B|2020-10-29|Oct 29, 2020|09/2020|52.75|35.9|185.59B|163.35B|2020-07-28|Jul 28, 2020|06/2020|4.11|35.3|165.5B|145.1B|2020-04-28|Apr 28, 2020|03/2020|-30.12|-31.6|189.32B|189.32B|2020-01-30|Jan 30, 2020|12/2019|4.84|0.22|170.63B|167.69B 2021-12-04 11:52:31|04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3357200009|13308|Shimadzu Corp Stock Price Today 7701 Live Ticker - Investing.com|1.43T|1.43E+12|4,840.0|662,513|26.37%|3,675-5,550|4,715-4,845|4,735|294653584|1.36|33.42|416.8B|416800000000|144.8|41.00|0.85%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-05|Nov 05, 2021|09/2021|39.91|38.91|107.77B|105.73B|2021-08-05|Aug 05, 2021|06/2021|29.62|16.16|94.3B|85.09B|2021-05-11|May 11, 2021|03/2021|42.4|42.4|117.45B|117.45B|2021-02-05|Feb 05, 2021|12/2020|32.9|22.96|97.29B|90.37B|2020-11-09|Nov 09, 2020|09/2020|33.12|18.53|98.59B|94.25B|2020-08-06|Aug 06, 2020|06/2020|14.12|4.17|80.18B|67.71B|2020-05-20|May 20, 2020|03/2020|35.2|34.76|106.34B|106.34B|2020-02-06|Feb 06, 2020|12/2019|27.62|24.39|92.62B|95.94B 2021-12-04 11:52:36|04749|946277|/equities/shimamura-co-ltd|TOPIX500||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3358200008|3110|Shimamura Co Ltd Stock Price Today 8227 Live Ticker - Investing.com|362.36B|362360000000|9,860.0|203,893|-5.65%|9,260-12,980|9,610-9,860|9,740|36750503|0.82|10.96|573.97B|573970000000|899.74|220.00|2.23%|Apr 04, 2022|2022-04-04||||||||||27|2021-09-27|Sep 27, 2021|08/2021|232.71|178.37|142.05B|142.66B|2021-06-28|Jun 28, 2021|05/2021|241.51|119.73|142.54B|135.18B|2021-04-05|Apr 05, 2021|02/2021|133.37|67.2|138.16B|138.17B|2020-12-28|Dec 28, 2020|11/2020|300.03|122.66|150.2B|147.01B|2020-09-28|Sep 28, 2020|08/2020|319.63|249.14|147.27B|144.9B|2020-06-29|Jun 29, 2020|05/2020|-33.22|103.2|106.99B|120.85B|2020-03-30|Mar 30, 2020|02/2020|13.11|126.7|127.66B|127.74B|2019-12-24|Dec 24, 2019|11/2019|82.45|130.6|129.93B|135.44B 2021-12-04 11:52:39|04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Leisure Products|Japan|JP3358000002|12244|Shimano Inc Stock Price Today 7309 Live Ticker - Investing.com|3.02T|3.02E+12|32,850.0|215,920|35.44%|23,180-35,550|32,610-33,300|32,470|92039260|0.6|29.77|509.05B|509050000000|1,103.58|235.00|0.72%|Feb 15, 2022|2022-02-15||||||||||27|2021-10-26|Oct 26, 2021|09/2021|324.18|227.98|130.49B|126.74B|2021-07-27|Jul 27, 2021|06/2021|295.7|242.07|138.27B|122.02B|2021-04-27|Apr 27, 2021|03/2021|308.48|201.53|126.43B|112.06B|2021-02-09|Feb 09, 2021|12/2020|175.37|142.29|113.87B|113.87B|2020-10-27|Oct 27, 2020|09/2020|172.87|178.28|103.92B|86.9B|2020-07-28|Jul 28, 2020|06/2020|124.52|32.52|83.34B|78.26B|2020-04-28|Apr 28, 2020|03/2020|212.12|127.73|76.92B|88.32B|2020-02-12|Feb 12, 2020|12/2019|113.97|97.52|93.71B|93.71B 2021-12-04 11:52:42|04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction & Engineering|Japan|JP3358800005|14278|Shimizu Corp. Stock Price Today 1803 Live Ticker - Investing.com|540.72B|540720000000|731.0|2,663,462|-9.42%|710-956|714-732|722|739703686|1.3|11.21|1.42T|1.42E+12|65.18|23.00|3.15%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-08|Nov 08, 2021|09/2021|10.53|--|328.96B|386.94B|2021-07-30|Jul 30, 2021|06/2021|3.66|--|316.64B|330.98B|2021-05-10|May 10, 2021|03/2021|28.8|32.9|425.89B|425.89B|2021-01-29|Jan 29, 2021|12/2020|22.13|--|347.3B|358.71B|2020-11-09|Nov 09, 2020|09/2020|39.44|--|369.04B|383.36B|2020-07-31|Jul 31, 2020|06/2020|10.81|--|314.24B|356.7B|2020-05-25|May 25, 2020|03/2020|32.9|40.22|459.52B|511.67B|2020-01-31|Jan 31, 2020|12/2019|34.13|27.34|403.93B|421.1B 2021-12-04 11:52:46|04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Materials|Chemicals|Japan|JP3371200001|24069|Shin-Etsu Chemical Co. Ltd. Stock Price Today 4063 Live Ticker - Investing.com|8.03T|8.03E+12|19,325.0|1,221,564|9.24%|16,860-21,480|18,810-19,325|18,955|415368329|1.23|21.47|1.73T|1.73E+12|900.11|300.00|1.55%|Jan 28, 2022|2022-01-28||||||||||32|2021-10-27|Oct 27, 2021|09/2021|301.32|267.48|507.1B|461.29B|2021-07-27|Jul 27, 2021|06/2021|230.35|220.27|434.24B|421.82B|2021-04-28|Apr 28, 2021|03/2021|193.36|193.36|406.4B|389.19B|2021-01-27|Jan 27, 2021|12/2020|175.78|200.31|379.88B|374.26B|2020-10-27|Oct 27, 2020|09/2020|170.8|172.66|351.19B|353.99B|2020-07-28|Jul 28, 2020|06/2020|166.67|198.15|359.34B|360.99B|2020-04-28|Apr 28, 2020|03/2020|157.43|161.32|369.5B|381.08B|2020-01-28|Jan 28, 2020|12/2019|196.78|190.1|387.47B|397.23B 2021-12-04 11:52:52|04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3375800004|5060|Shinko Electric Ind Co Ltd Stock Price Today 6967 Live Ticker - Investing.com|721.38B|721380000000|5,340.0|1,234,111|128.79%|2,234-5,550|5,150-5,340|5,250|135089994|1.36|21.12|229.52B|229520000000|252.84|35.00|0.66%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-26|Oct 26, 2021|09/2021|86.06|61.48|67.86B|61.01B|2021-07-29|Jul 29, 2021|06/2021|74.65|51.88|58.07B|54.5B|2021-04-27|Apr 27, 2021|03/2021|52.56|36.77|52.56B|51.25B|2021-01-28|Jan 28, 2021|12/2020|39.72|20.17|51.03B|46.43B|2020-10-27|Oct 27, 2020|09/2020|17.53|19.57|42.04B|43.01B|2020-07-28|Jul 28, 2020|06/2020|23.72|18|42.43B|39.88B|2020-04-27|Apr 27, 2020|03/2020|19.55|3.86|40.81B|40.36B|2020-01-30|Jan 30, 2020|12/2019|7.88|4.09|38.25B|36.22B 2021-12-04 11:52:56|04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||JPY|Financial|Banks|Japan|JP3729000004|5605|Shinsei Bank Ltd. Stock Price Today 8303 Live Ticker - Investing.com|409.77B|409770000000|1,964.0|2,238,497|52.84%|1,208-2,030|1,950-1,967|1,954|208641080|1.07|7.71|178.52B|178520000000|254.74|12.00|0.61%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-12|Nov 12, 2021|09/2021|54.89|45.71|90.18B|56.23B|2021-07-30|Jul 30, 2021|06/2021|53.86|57|92.39B|57.9B|2021-05-13|May 13, 2021|03/2021|87.55|74.33|110.6B|54.7B|2021-01-29|Jan 29, 2021|12/2020|57.78|46.13|93.64B|55.06B|2020-11-12|Nov 12, 2020|09/2020|32.71|48.68|92.15B|56.21B|2020-07-31|Jul 31, 2020|06/2020|25.64|37.4|89.95B|55.44B|2020-05-13|May 13, 2020|03/2020|1.97|23.73|57.88B|55.53B|2020-01-30|Jan 30, 2020|12/2019|71.2|47.62|101.33B|57.31B 2021-12-04 11:52:59|04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3347200002|5485|Shionogi & Co. Ltd. Stock Price Today 4507 Live Ticker - Investing.com|2.29T|2.29E+12|7,599.0|1,807,607|35.79%|5,372-8,439|7,412-7,612|7,659|301483888|1.09|19.99|293.81B|293810000000|380.09|110.00|1.45%|Jan 31, 2022|2022-01-31||||||||||32|2021-11-01|Nov 01, 2021|09/2021|69.3|75.54|76.12B|72.25B|2021-08-02|Aug 02, 2021|06/2021|106.94|77.53|68.97B|68.31B|2021-05-10|May 10, 2021|03/2021|85.12|101.97|72.76B|82.67B|2021-02-01|Feb 01, 2021|12/2020|118.97|103.13|75.97B|78.42B|2020-10-30|Oct 30, 2020|09/2020|89.95|77.47|77.05B|74.7B|2020-07-31|Jul 31, 2020|06/2020|70.88|82.19|71.4B|76.27B|2020-05-11|May 11, 2020|03/2020|97.02|97.02|81.44B|82.46B|2020-02-03|Feb 03, 2020|12/2019|127|173.17|92.64B|99.17B 2021-12-04 11:53:04|04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||JPY|Healthcare|Health Care Providers & Services|Japan|JP3274150006|6769|Ship Healthcare Holdings Inc Stock Price Today 3360 Live Ticker - Investing.com|238.23B|238230000000|2,525.0|284,162|-3.81%|2,449-3,260|2,484-2,530|2,500|94350316|0.53|22.46|511.09B|511090000000|112.44|41.00|1.62%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-09|Nov 09, 2021|09/2021|26.66|50.04|120.45B|116.69B|2021-08-06|Aug 06, 2021|06/2021|16.99|16.86|114.22B|114.81B|2021-05-11|May 11, 2021|03/2021|34.87|42.99|147.8B|147.8B|2021-02-05|Feb 05, 2021|12/2020|43.64|83.56|128.63B|124.25B|2020-11-10|Nov 10, 2020|09/2020|64.94|105.77|115.28B|127.38B|2020-08-07|Aug 07, 2020|06/2020|34.7|33.95|105.46B|106.64B|2020-05-12|May 12, 2020|03/2020|84.34|84.34|126.39B|126.39B|2020-02-07|Feb 07, 2020|12/2019|46.02|59.44|115.77B|119.48B 2021-12-04 11:53:08|04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Personal Products|Japan|JP3351600006|39035|Shiseido Co. Ltd. Stock Price Today 4911 Live Ticker - Investing.com|2.66T|2.66E+12|6,655.0|1,622,713|-9.85%|6,375-8,384|6,392-6,692|6,462|399487709|0.76|68.83|1.01T|1.01E+12|96.69|50.00|0.75%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-10|Nov 10, 2021|09/2021|135.18|81.86|237.69B|254.06B|2021-08-05|Aug 05, 2021|06/2021|-39.43|26.73|263.68B|237.25B|2021-05-12|May 12, 2021|03/2021|-3.82|9.21|244.01B|226.78B|2021-02-09|Feb 09, 2021|12/2020|5.01|5.01|267.21B|267.21B|2020-11-10|Nov 10, 2020|09/2020|19.29|6.95|235.86B|240.06B|2020-08-06|Aug 06, 2020|06/2020|-57|-31.64|190.92B|215.22B|2020-05-12|May 12, 2020|03/2020|3.51|31.7|226.89B|247.51B|2020-02-06|Feb 06, 2020|12/2019|2.78|2.79|284.92B|284.92B 2021-12-04 11:53:12|04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3351200005|3947|Shizuoka Bank Ltd Stock Price Today 8355 Live Ticker - Investing.com|456.96B|456960000000|810.0|1,688,408|6.72%|729-965|792-819|808|564148450|1.06|10.29|121.73B|121730000000|78.69|25.00|3.09%|Feb 04, 2022|2022-02-04||||||||||33|2021-11-08|Nov 08, 2021|09/2021|23.55|21.75|59.49B|39.76B|2021-07-28|Jul 28, 2021|06/2021|24.55|20.71|56.74B|39.98B|2021-05-12|May 12, 2021|03/2021|13.36|11.37|58.84B|36.4B|2021-01-29|Jan 29, 2021|12/2020|20.23|22.43|54.98B|39.51B|2020-11-09|Nov 09, 2020|09/2020|22.27|31.19|59.24B|37.87B|2020-07-29|Jul 29, 2020|06/2020|20.16|19.58|57.79B|38.01B|2020-05-11|May 11, 2020|03/2020|9.98|11.39|32.89B|34.31B|2020-01-31|Jan 31, 2020|12/2019|16.42|19.83|107.09B|36.48B 2021-12-04 11:53:16|04759|949826|/equities/sho-bond-holdings|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3360250009|916|Sho Bond Holdings Stock Price Today 1414 Live Ticker - Investing.com|273.89B|273890000000|5,100.0|150,633|-1.92%|4,500-5,220|4,965-5,100|4,940|53704306|0.88|22.88|80.42B|80420000000|222.92|108.00|2.12%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-10|Nov 10, 2021|09/2021|50.42|29.93|18.9B|18.1B|2021-08-10|Aug 10, 2021|06/2021|39.72|23.79|18.22B|18.22B|2021-05-10|May 10, 2021|03/2021|68.16|52.68|21.85B|20.22B|2021-02-10|Feb 10, 2021|12/2020|63.53|40.67|21.45B|18.07B|2020-11-10|Nov 10, 2020|09/2020|38.16|27.87|18.55B|15B|2020-08-11|Aug 11, 2020|06/2020|34.89|34.16|17.61B|17.61B|2020-05-11|May 11, 2020|03/2020|56.51|58.43|19.11B|17.76B|2020-02-10|Feb 10, 2020|12/2019|49.72|46.21|17.65B|17.44B 2021-12-04 11:53:20|04760|952951|/equities/shochiku-co-ltd|TOPIX500||JPY|Communication Services|Entertainment|Japan|JP3362800009|1427|Shochiku Co Ltd Stock Price Today 9601 Live Ticker - Investing.com|154.64B|154640000000|11,260.0|34,082|-16.53%|10,770-16,260|10,880-11,260|10,830|13733791|1.46|-|66.93B|66930000000|-307.18|10.00|0.07%|Jan 14, 2022|2022-01-14||||||||||26|2021-10-14|Oct 14, 2021|08/2021|-18.36|--|19.88B|--|2021-07-13|Jul 13, 2021|05/2021|-148.99|--|14.33B|--|2021-04-14|Apr 14, 2021|02/2021|-115.03|--|15.71B|--|2021-01-14|Jan 14, 2021|11/2020|-24.88|--|17.01B|23,900M|2020-10-15|Oct 15, 2020|08/2020|-371.85|--|11.11B|25,600M|2020-07-14|Jul 14, 2020|05/2020|-318.77|--|8.61B|23,200M|2020-04-14|Apr 14, 2020|02/2020|10.56|--|23.71B|25.3B|2020-01-14|Jan 14, 2020|11/2019|16.61|--|23.49B|23.9B 2021-12-04 11:53:23|04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3368000000|33684|Showa Denko K.K. Stock Price Today 4004 Live Ticker - Investing.com|441.83B|441830000000|2,440.0|3,280,654|24.68%|2,033-3,730|2,378-2,442|2,388|181077372|1.54|-|1.39T|1.39E+12|-199.54|65.00|2.66%|Feb 16, 2022|2022-02-16||||||||||32|2021-11-10|Nov 10, 2021|09/2021|22.15|--|358.34B|352.77B|2021-08-10|Aug 10, 2021|06/2021|-127.52|--|353.68B|357.74B|2021-05-13|May 13, 2021|03/2021|35.59|--|339.68B|331.37B|2021-02-17|Feb 17, 2021|12/2020|-127.84|--|337.7B|318.01B|2020-11-05|Nov 05, 2020|09/2020|-21.11|--|309.36B|322.05B|2020-08-12|Aug 12, 2020|06/2020|-392.61|--|154.89B|302.3B|2020-05-15|May 15, 2020|03/2020|18.5|--|171.73B|185B|2020-02-13|Feb 13, 2020|12/2019|-53.98|--|210.9B|239.01B 2021-12-04 11:53:26|04762|951927|/equities/skylark-co-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3396210001|6161|Skylark Co Ltd Stock Price Today 3197 Live Ticker - Investing.com|345.35B|345350000000|1,518.0|1,621,564|-6.87%|1,403-1,795|1,468-1,518|1,466|227502200|0.74|-|264.44B|264440000000|-3.28|14.00|0.92%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-12|Nov 12, 2021|09/2021|13.8|-24.13|62.91B|78.96B|2021-08-13|Aug 13, 2021|06/2021|7.05|-74.9|61.82B|62.17B|2021-05-14|May 14, 2021|03/2021|-9.56|-4.17|64.83B|67.92B|2021-02-12|Feb 12, 2021|12/2020|-13.11|-7.5|74.87B|77.15B|2020-11-12|Nov 12, 2020|09/2020|21.78|7.31|74.5B|80B|2020-08-13|Aug 13, 2020|06/2020|-97.08|-27.29|52.33B|56.26B|2020-05-21|May 21, 2020|03/2020|1.25|21.26|86.74B|89.95B|2020-02-13|Feb 13, 2020|12/2019|-5.18|4.31|90.11B|87.71B 2021-12-04 11:53:29|04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3162600005|21075|SMC Corp Stock Price Today 6273 Live Ticker - Investing.com|4.9T|4.9E+12|74,120.0|193,643|13.18%|58,760-79,510|72,550-74,120|73,840|66075162|1.07|29.61|658.88B|658880000000|2,502.82|600.00|0.81%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|670.54|629.5|175.92B|175.73B|2021-08-11|Aug 11, 2021|06/2021|695.62|534.47|182.77B|163.92B|2021-05-14|May 14, 2021|03/2021|666.45|547.41|160.29B|160.29B|2021-02-12|Feb 12, 2021|12/2020|469.15|457.16|139.9B|136.49B|2020-11-13|Nov 13, 2020|09/2020|346.88|395.84|123.94B|123.78B|2020-08-07|Aug 07, 2020|06/2020|348.9|338.16|128.05B|121.68B|2020-05-15|May 15, 2020|03/2020|416.44|333.64|130.07B|130.08B|2020-02-12|Feb 12, 2020|12/2019|436.65|378.76|131.47B|129.66B 2021-12-04 11:53:32|04764|951783|/equities/sms-co-ltd|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3162350007|3001|SMS Co Ltd Stock Price Today 2175 Live Ticker - Investing.com|375.96B|375960000000|4,315.0|286,305|16.46%|2,820-4,865|4,195-4,315|4,185|87128939|0.99|69.59|37.25B|37250000000|62.01|10.50|0.24%|Jan 31, 2022|2022-01-31||||||||||26|2021-10-29|Oct 29, 2021|09/2021|10.64|3.46|9.09B|9.12B|2021-07-30|Jul 30, 2021|06/2021|28.43|22.84|10.84B|10.6B|2021-04-28|Apr 28, 2021|03/2021|22.19|22.2|9.59B|9.59B|2021-01-28|Jan 28, 2021|12/2020|1.06|5.93|7.73B|7.92B|2020-10-28|Oct 28, 2020|09/2020|6.6|4.64|8.1B|8.13B|2020-07-30|Jul 30, 2020|06/2020|25.28|21.11|10.54B|9.88B|2020-04-30|Apr 30, 2020|03/2020|25.76|23.08|9.84B|9.84B|2020-01-31|Jan 31, 2020|12/2019|2.26|3.45|7.67B|8.31B 2021-12-04 11:53:34|04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||JPY|Communication Services|Wireless Telecommunication Services|Japan|JP3732000009|37821|SoftBank Corp Stock Price Today 9434 Live Ticker - Investing.com|7.2T|7.2E+12|1,530.5|14,191,997|19.57%|1,254-1,620|1,516.5-1,536|1,528.5|4702065437|-|15.10|5.5T|5.5E+12|101.38|86.00|5.62%|Feb 10, 2022|2022-02-10||||||||||17|2021-11-04|Nov 04, 2021|09/2021|33.27|36.48|1,367.66B|1,369.35B|2021-08-04|Aug 04, 2021|06/2021|32.18|32.53|1,356.57B|1,290.92B|2021-05-11|May 11, 2021|03/2021|12.31|12.39|1,398.5B|1,398.75B|2021-02-04|Feb 04, 2021|12/2020|25.12|26.66|1,378.61B|1,290.92B|2020-11-04|Nov 04, 2020|09/2020|34.29|32.82|1,255.78B|1,219.19B|2020-08-04|Aug 04, 2020|06/2020|32.06|33.23|1,172.64B|1,149.48B|2020-05-11|May 11, 2020|03/2020|9.83|11.66|1,243.3B|1,254.65B|2020-02-07|Feb 07, 2020|12/2019|23.01|26.87|1,244.86B|1,248.49B 2021-12-04 11:53:37|04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Communication Services|Wireless Telecommunication Services|Japan|JP3436100006|58786|Softbank Group Corp. Stock Price Today 9984 Live Ticker - Investing.com|9.53T|9.53E+12|5,559.0|19,990,180|-24.69%|5,423-10,695|5,423-5,637|5,599|1713696790|1.07|3.23|5.98T|5.98E+12|1,722.59|44.00|0.79%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-08|Nov 08, 2021|09/2021|-205.4|46.8|1,504.37B|1,474.26B|2021-08-10|Aug 10, 2021|06/2021|407.86|24.83|1,479.13B|1,349.44B|2021-05-12|May 12, 2021|03/2021|1044.75|33.53|1,490.1B|1,490.07B|2021-02-08|Feb 08, 2021|12/2020|621.55|7.79|1,507.51B|1,346.88B|2020-11-09|Nov 09, 2020|09/2020|334.59|27.44|1,180.48B|1,508.91B|2020-08-11|Aug 11, 2020|06/2020|615.95|176.01|1,450.06B|1,491.77B|2020-05-18|May 18, 2020|03/2020|-697|-153.71|1,587B|2,565.51B|2020-02-12|Feb 12, 2020|12/2019|22.89|45.87|2,438.08B|2,448.12B 2021-12-04 11:53:40|04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||JPY|Industrials|Commercial Services & Supplies|Japan|JP3431900004|38444|Sohgo Security Services Co Ltd Stock Price Today 2331 Live Ticker - Investing.com|480.36B|480360000000|4,745.0|313,744|-10.98%|4,540-5,560|4,655-4,770|4,685|101235028|0.5|15.42|489.32B|489320000000|307.71|76.00|1.60%|Jan 28, 2022|2022-01-28||||||||||26|2021-10-29|Oct 29, 2021|09/2021|98.77|60.3|128.28B|124.59B|2021-07-30|Jul 30, 2021|06/2021|60.24|--|117.01B|115.2B|2021-05-11|May 11, 2021|03/2021|89.9|78.9|127.51B|127.51B|2021-01-29|Jan 29, 2021|12/2020|58.84|65.2|116.52B|116.46B|2020-10-30|Oct 30, 2020|09/2020|53.91|55.3|115.7B|118.79B|2020-07-31|Jul 31, 2020|06/2020|44.48|--|110.19B|110.5B|2020-05-12|May 12, 2020|03/2020|74.98|47.57|121.08B|123.46B|2020-01-31|Jan 31, 2020|12/2019|59.24|68.6|113.84B|114.17B 2021-12-04 11:53:43|04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||JPY|Industrials|Trading Companies & Distributors|Japan|JP3663900003|19463|Sojitz Corp. Stock Price Today 2768 Live Ticker - Investing.com|378.7B|378700000000|1,640.0|1,952,153|40.17%|1,135-2,032|1,611-1,641|1,605|230911863|0.93|6.78|1.86T|1.86E+12|241.82|90.00|5.49%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|96.22|--|507.85B|--|2021-08-03|Aug 03, 2021|06/2021|70.9|--|492.84B|--|2021-04-30|Apr 30, 2021|03/2021|8.58|--|442.8B|--|2021-02-03|Feb 03, 2021|12/2020|6.31|--|415.03B|--|2020-10-30|Oct 30, 2020|09/2020|5.64|--|395.34B|--|2020-08-04|Aug 04, 2020|06/2020|1.98|--|349.28B|--|2020-04-30|Apr 30, 2020|03/2020|18.99|15.37|436.2B|665.66B|2020-02-05|Feb 05, 2020|12/2019|6.4|12.57|424.77B|665.66B 2021-12-04 11:53:46|04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3165000005|48115|Sompo Holdings Inc Stock Price Today 8630 Live Ticker - Investing.com|1.59T|1.59E+12|4,951.0|956,734|18.16%|3,943-5,259|4,865-4,966|4,833|320773585|0.83|7.50|4T|4000000000000|659.87|210.00|4.24%|Feb 17, 2022|2022-02-17||||||||||25|2021-11-19|Nov 19, 2021|09/2021|205.97|224|1,098.27B|1,042.03B|2021-08-06|Aug 06, 2021|06/2021|164.38|117.35|1,081.46B|1,042.03B|2021-05-20|May 20, 2021|03/2021|159.1|162.77|936.7B|995.14B|2021-02-12|Feb 12, 2021|12/2020|128.84|161.54|924.34B|939.87B|2020-11-19|Nov 19, 2020|09/2020|-20.6|107.65|946.24B|914.89B|2020-08-07|Aug 07, 2020|06/2020|130.08|92.84|1,039.08B|992.74B|2020-05-20|May 20, 2020|03/2020|37.48|-36.63|914.55B|927.13B|2020-02-14|Feb 14, 2020|12/2019|176.91|133.6|872.32B|930.32B 2021-12-04 11:53:49|04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Household Durables|Japan|JP3435000009|109700|Sony Corp Stock Price Today 6758 Live Ticker - Investing.com|17.13T|1.713E+13|13,825.0|3,553,382|41.58%|9,584-14,625|13,550-13,830|13,580|1239207226|0.75|19.14|9.54T|9.54E+12|722.16|55.00|0.40%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|171.85|169.66|2,369.37B|2,325.62B|2021-08-04|Aug 04, 2021|06/2021|170.95|121.96|2,256.84B|2,149.25B|2021-04-28|Apr 28, 2021|03/2021|86.41|38.41|2,220.42B|2,117.26B|2021-02-03|Feb 03, 2021|12/2020|299.3|273.25|2,696.54B|2,512.36B|2020-10-28|Oct 28, 2020|09/2020|367.82|101.45|2,113.49B|1,944.6B|2020-08-04|Aug 04, 2020|06/2020|191.09|62.36|1,968.92B|1,665.56B|2020-05-13|May 13, 2020|03/2020|10.33|35.79|1,748.74B|1,921.79B|2020-02-04|Feb 04, 2020|12/2019|186.59|147.59|2,463.16B|2,390.4B 2021-12-04 11:53:52|04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||JPY|Industrials|Road & Rail|Japan|JP3316400005|5085|Sotetsu Holdings Inc Stock Price Today 9003 Live Ticker - Investing.com|200.17B|200170000000|2,043.0|253,928|-22.47%|1,945-2,709|1,981-2,043|1,963|97978599|0.78|-|216.77B|216770000000|-98.43|10.00|0.44%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|-1.17|--|53.81B|57.26B|2021-07-29|Jul 29, 2021|06/2021|1.48|--|50.53B|55,620M|2021-04-28|Apr 28, 2021|03/2021|-98.4|--|53.12B|53.12B|2021-02-01|Feb 01, 2021|12/2020|-0.36|--|59.31B|57.4B|2020-10-29|Oct 29, 2020|09/2020|-16.27|--|52.19B|71,850M|2020-07-30|Jul 30, 2020|06/2020|-18.26|--|56.52B|77,000M|2020-04-27|Apr 27, 2020|03/2020|-1.3|--|60.7B|61.59B|2020-02-04|Feb 04, 2020|12/2019|42.21|--|65.29B|69B 2021-12-04 11:53:55|04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3164630000|5550|Square Enix Holdings Co Ltd Stock Price Today 9684 Live Ticker - Investing.com|712.53B|712530000000|5,960.0|658,679|-3.4%|5,100-7,260|5,840-5,970|5,920|119552840|0.95|21.06|328.72B|328720000000|283.07|61.00|1.02%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-05|Nov 05, 2021|09/2021|86.5|58.31|80.31B|80.34B|2021-08-05|Aug 05, 2021|06/2021|105.98|61.95|88.6B|78.09B|2021-05-13|May 13, 2021|03/2021|71.82|67.71|78.89B|78.89B|2021-02-03|Feb 03, 2021|12/2020|19.09|70.62|80.91B|75.24B|2020-11-06|Nov 06, 2020|09/2020|14.02|86.81|85.68B|85.17B|2020-08-06|Aug 06, 2020|06/2020|120.47|64.66|87.05B|70.25B|2020-05-13|May 13, 2020|03/2020|18.08|16.53|70.81B|70.81B|2020-02-05|Feb 05, 2020|12/2019|68.94|71.42|68.95B|77.11B 2021-12-04 11:53:59|04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3399400005|17589|Stanley Electric Co Ltd Stock Price Today 6923 Live Ticker - Investing.com|470.88B|470880000000|2,944.0|718,161|-10.79%|2,616-3,700|2,872-2,944|2,924|159945640|1.22|16.61|383.01B|383010000000|177.21|50.00|1.70%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-26|Oct 26, 2021|09/2021|20.41|32.3|84.71B|97.5B|2021-07-27|Jul 27, 2021|06/2021|37.72|37.56|94.4B|92.8B|2021-04-26|Apr 26, 2021|03/2021|56.4|56.39|100.89B|100.89B|2021-01-29|Jan 29, 2021|12/2020|62.61|47.84|103.01B|99B|2020-10-29|Oct 29, 2020|09/2020|31.43|31.31|95.96B|94.92B|2020-07-27|Jul 27, 2020|06/2020|-8.03|-10.85|59.85B|66.1B|2020-04-27|Apr 27, 2020|03/2020|-26.15|-1.38|89.44B|95.57B|2020-01-30|Jan 30, 2020|12/2019|45.09|46.66|97.72B|102.16B 2021-12-04 11:54:04|04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3814800003|36070|Subaru Corp Stock Price Today 7270 Live Ticker - Investing.com|1.59T|1.59E+12|2,076.0|2,748,534|-2.08%|1,943-2,413|2,045.5-2,090|2,078.5|766930483|0.96|16.31|2.95T|2.95E+12|127.26|56.00|2.70%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-05|Nov 05, 2021|09/2021|34.26|22.55|706.48B|731.16B|2021-08-03|Aug 03, 2021|06/2021|24.14|23.33|635.17B|703.64B|2021-05-11|May 11, 2021|03/2021|3|3|755.38B|755.33B|2021-02-05|Feb 05, 2021|12/2020|65.86|59.28|856.44B|880.85B|2020-11-04|Nov 04, 2020|09/2020|40.95|69.03|761.39B|748.38B|2020-08-04|Aug 04, 2020|06/2020|-10.04|-20.74|457B|450.79B|2020-05-18|May 18, 2020|03/2020|53.32|73.92|859.55B|858.09B|2020-02-05|Feb 05, 2020|12/2019|56.62|80.04|878.89B|869.56B 2021-12-04 11:54:07|04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3397060009|6710|Sugi Holdings Co Ltd Stock Price Today 7649 Live Ticker - Investing.com|438.26B|438260000000|7,090.0|138,518|3.05%|6,680-9,220|6,970-7,090|7,020|61813505|0.72|23.82|614.87B|614870000000|297.68|80.00|1.13%|Apr 05, 2022|2022-04-05||||||||||27|2021-09-28|Sep 28, 2021|08/2021|78.58|104.98|159.78B|161.57B|2021-06-29|Jun 29, 2021|05/2021|80.56|92.21|155.17B|155.6B|2021-04-05|Apr 05, 2021|02/2021|61.52|69.5|156.48B|156.48B|2020-12-29|Dec 29, 2020|11/2020|77.05|63.09|143.43B|144.33B|2020-09-29|Sep 29, 2020|08/2020|102.92|89.09|152.61B|150.68B|2020-06-23|Jun 23, 2020|05/2020|100.19|85.34|149.99B|144.23B|2020-04-07|Apr 07, 2020|02/2020|61.06|61.06|143.78B|140.61B|2019-12-24|Dec 24, 2019|11/2019|61.6|63.09|134.48B|127.35B 2021-12-04 11:54:10|04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3322930003|8199|SUMCO Corp. Stock Price Today 3436 Live Ticker - Investing.com|873.32B|873320000000|2,494.0|7,808,751|5.19%|2,031-2,954|2,428-2,506|2,491|350167304|1.53|22.45|317.05B|317050000000|111.1|36.00|1.44%|Feb 08, 2022|2022-02-08||||||||||29|2021-11-04|Nov 04, 2021|09/2021|36.54|30.57|86.69B|85.5B|2021-08-05|Aug 05, 2021|06/2021|31.01|29.48|81.84B|80.78B|2021-05-11|May 11, 2021|03/2021|25.35|23.35|75.94B|76.56B|2021-02-09|Feb 09, 2021|12/2020|18.16|20.64|72.59B|72.6B|2020-11-05|Nov 05, 2020|09/2020|11.67|23.06|71.6B|73.37B|2020-08-06|Aug 06, 2020|06/2020|28.61|30.94|74.9B|75.84B|2020-05-08|May 08, 2020|03/2020|29.01|24.91|72.24B|71.41B|2020-02-13|Feb 13, 2020|12/2019|16.98|15.67|70.95B|70.94B 2021-12-04 11:54:13|04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||JPY|Materials|Chemicals|Japan|JP3409400003|7937|Sumitomo Bakelite Co Ltd Stock Price Today 4203 Live Ticker - Investing.com|259.75B|259750000000|5,520.0|116,998|55.71%|3,415-5,800|5,390-5,530|5,350|47056512|1.51|12.79|247.12B|247120000000|431.62|100.00|1.81%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-08|Nov 08, 2021|09/2021|106.95|--|65.65B|62.34B|2021-08-12|Aug 12, 2021|06/2021|111.43|--|62.66B|58.25B|2021-05-17|May 17, 2021|03/2021|29.9|--|59.97B|58.67B|2021-02-09|Feb 09, 2021|12/2020|183.37|--|58.83B|53.8B|2020-11-09|Nov 09, 2020|09/2020|27.83|--|46.52B|44.32B|2020-08-06|Aug 06, 2020|06/2020|39.4|--|43.68B|45.6B|2020-05-18|May 18, 2020|03/2020|-21.27|--|48.93B|45.11B|2020-02-14|Feb 14, 2020|12/2019|57.4|--|52.71B|52.52B 2021-12-04 11:54:16|04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3401400001|34743|Sumitomo Chemical Co. Ltd. Stock Price Today 4005 Live Ticker - Investing.com|858.36B|858360000000|525.0|8,555,134|29.95%|388-631|511-526|508|1634979014|1.47|6.31|2.57T|2.57E+12|83.19|24.00|4.57%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-27|Oct 27, 2021|09/2021|32.55|--|686.23B|656.11B|2021-08-03|Aug 03, 2021|06/2021|21.81|--|638.98B|619.28B|2021-05-13|May 13, 2021|03/2021|14.74|11.38|644.38B|644.4B|2021-01-29|Jan 29, 2021|12/2020|14.09|3.43|595.84B|553.79B|2020-10-30|Oct 30, 2020|09/2020|3.46|-3|546.58B|504.38B|2020-08-04|Aug 04, 2020|06/2020|-4.13|-4.1|500.19B|473.6B|2020-05-15|May 15, 2020|03/2020|-4.07|-4.88|575.07B|574.87B|2020-01-31|Jan 31, 2020|12/2019|4.82|9.41|543.18B|582.74B 2021-12-04 11:54:20|04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies & Distributors|Japan|JP3404600003|74920|Sumitomo Corp. Stock Price Today 8053 Live Ticker - Investing.com|1.98T|1.98E+12|1,587.5|3,546,531|19.54%|1,319-1,703.5|1,565-1,591.5|1,550|1249893729|1.09|13.41|5.04T|5.04E+12|118.35|90.00|5.67%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|106.94|73.99|1,277.1B|1,309.62B|2021-08-04|Aug 04, 2021|06/2021|85.81|46.51|1,265.98B|1,103.01B|2021-05-07|May 07, 2021|03/2021|-31.5|-31.52|1,352.5B|1,352.5B|2021-02-04|Feb 04, 2021|12/2020|-42.8|2.24|1,144.84B|3,378.44B|2020-11-06|Nov 06, 2020|09/2020|-15.28|-31.27|1,111.98B|3,118.56B|2020-08-07|Aug 07, 2020|06/2020|-32.87|-28.87|1,035.73B|2,988.62B|2020-05-08|May 08, 2020|03/2020|-31.8|-17.99|3,681.76B|2,551.84B|2020-02-07|Feb 07, 2020|12/2019|47.17|64.06|1,298.13B|3,237.02B 2021-12-04 11:54:24|04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3495000006|6822|Sumitomo Dainippon Pharma Co Ltd Stock Price Today 4506 Live Ticker - Investing.com|538.73B|538730000000|1,356.0|1,120,105|2.42%|1,271-2,363|1,337-1,371|1,348|397293217|1.01|9.73|548.18B|548180000000|139.37|28.00|2.06%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-27|Oct 27, 2021|09/2021|79.66|60|162.53B|149.06B|2021-07-29|Jul 29, 2021|06/2021|12.09|45.92|131.2B|141.41B|2021-05-12|May 12, 2021|03/2021|9.42|-109.4|124.97B|125.11B|2021-01-28|Jan 28, 2021|12/2020|82.96|36.24|133.26B|151.53B|2020-10-28|Oct 28, 2020|09/2020|47.92|21.35|127.64B|121.08B|2020-07-30|Jul 30, 2020|06/2020|45.96|19.66|133.86B|125.58B|2020-05-13|May 13, 2020|03/2020|-42.01|-29.15|121.85B|121.5B|2020-01-30|Jan 30, 2020|12/2019|34.36|30.21|126.41B|121.79B 2021-12-04 11:54:28|04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Auto Components|Japan|JP3407400005|286784|Sumitomo Electric Industries Ltd. Stock Price Today 5802 Live Ticker - Investing.com|1.17T|1.17E+12|1,504.0|2,595,798|18.71%|1,228-1,802|1,467.5-1,505|1,468|779965171|1.16|8.98|3.25T|3.25E+12|167.47|50.00|3.32%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|11.77|19.62|782.74B|782.27B|2021-08-03|Aug 03, 2021|06/2021|29.76|20.62|787.68B|760.27B|2021-05-13|May 13, 2021|03/2021|75.99|33.65|856.48B|856.36B|2021-02-03|Feb 03, 2021|12/2020|56.25|25.01|822.84B|764.7B|2020-11-06|Nov 06, 2020|09/2020|-0.48|-0.5|724.02B|695.3B|2020-07-31|Jul 31, 2020|06/2020|-53.21|-16.59|515.27B|557.24B|2020-05-19|May 19, 2020|03/2020|27.1|41.46|787.6B|787.8B|2020-02-05|Feb 05, 2020|12/2019|30.26|32.95|795.66B|800.75B 2021-12-04 11:54:31|04782|949876|/equities/sumitomo-forestry|TOPIX500||JPY|Consumer Discretionary|Household Durables|Japan|JP3409800004|20562|Sumitomo Forestry Stock Price Today 1911 Live Ticker - Investing.com|466.1B|466100000000|2,332.0|761,997|24.97%|1,818-2,582|2,249-2,337|2,240|199872343|1.43|6.60|1.28T|1.28E+12|353.07|70.00|3.00%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|125.79|125.8|335.2B|339.15B|2021-08-10|Aug 10, 2021|06/2021|89.49|63.6|343.82B|294.81B|2021-04-30|Apr 30, 2021|03/2021|71.38|71.4|289.06B|296.67B|2021-02-16|Feb 16, 2021|12/2020|77.92|23.4|313.93B|303.62B|2020-11-12|Nov 12, 2020|09/2020|58.06|27.1|280.36B|282.15B|2020-08-12|Aug 12, 2020|06/2020|31.56|0.6|245.58B|208.93B|2020-05-29|May 29, 2020|03/2020|46.3|46.3|301.35B|318.49B|2020-01-31|Jan 31, 2020|12/2019|55.25|35.3|272.99B|250.95B 2021-12-04 11:54:34|04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||JPY|Industrials|Machinery|Japan|JP3405400007|24050|Sumitomo Heavy Industries Ltd. Stock Price Today 6302 Live Ticker - Investing.com|321.57B|321570000000|2,625.0|479,415|13.78%|2,240-3,495|2,528-2,629|2,526|122503239|1.59|9.57|903.4B|903400000000|274.36|90.00|3.43%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|69|81.6|229.77B|219.82B|2021-07-30|Jul 30, 2021|06/2021|75.59|49|216.27B|203.87B|2021-05-10|May 10, 2021|03/2021|50|76.4|249.19B|249.2B|2021-01-29|Jan 29, 2021|12/2020|79.74|54.7|208.17B|193.7B|2020-10-30|Oct 30, 2020|09/2020|67.44|68.5|211.04B|192.65B|2020-07-31|Jul 31, 2020|06/2020|21.25|-9|180.66B|178.4B|2020-05-28|May 28, 2020|03/2020|81.13|--|238.8B|243.15B|2020-01-31|Jan 31, 2020|12/2019|52.49|--|200.99B|213.9B 2021-12-04 11:54:37|04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Materials|Metals & Mining|Japan|JP3402600005|7072|Sumitomo Metal Mining Co. Ltd. Stock Price Today 5713 Live Ticker - Investing.com|1.2T|1.2E+12|4,356.0|1,519,143|4.81%|3,871-5,584|4,270-4,364|4,313|274772473|1.49|6.27|1.1T|1.1E+12|694.98|184.00|4.22%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-08|Nov 08, 2021|09/2021|257.57|115.85|303.61B|285.09B|2021-08-06|Aug 06, 2021|06/2021|156.69|132.44|294.33B|271.37B|2021-05-10|May 10, 2021|03/2021|185.76|--|254B|254B|2021-02-08|Feb 08, 2021|12/2020|101.65|--|253.01B|228.17B|2020-11-09|Nov 09, 2020|09/2020|62.96|--|222.25B|211.18B|2020-08-07|Aug 07, 2020|06/2020|0.62|--|196.87B|202.6B|2020-05-08|May 08, 2020|03/2020|33.28|--|227.8B|227.8B|2020-02-07|Feb 07, 2020|12/2019|80.32|--|222.36B|221.2B 2021-12-04 11:54:41|04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3892100003|22139|Sumitomo Mitsui Trust Holdings Stock Price Today 8309 Live Ticker - Investing.com|1.39T|1.39E+12|3,723.0|1,118,439|17.33%|3,000-4,172|3,615-3,727|3,652|374572883|1.06|8.06|697.27B|697270000000|461.96|160.00|4.30%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-11|Nov 11, 2021|09/2021|160.93|101.46|202.69B|170.76B|2021-07-29|Jul 29, 2021|06/2021|135.5|103.4|345.08B|159.68B|2021-05-13|May 13, 2021|03/2021|41.6|109.4|148.55B|117B|2021-01-28|Jan 28, 2021|12/2020|124.21|105.26|591.61B|160.94B|2020-11-12|Nov 12, 2020|09/2020|137.73|109.04|175.95B|164.44B|2020-07-30|Jul 30, 2020|06/2020|76.11|92.3|155.06B|159.23B|2020-05-14|May 14, 2020|03/2020|24.12|69.53|172.45B|144.72B|2020-01-30|Jan 30, 2020|12/2019|128.02|98.18|165.79B|127.6B 2021-12-04 11:54:44|04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Banks|Japan|JP3890350006|86800|Sumitomo Mitsui Financial Stock Price Today 8316 Live Ticker - Investing.com|5.27T|5.27E+12|3,843.0|7,508,270|23.85%|3,066-4,354|3,763-3,843|3,763|1370826296|1.24|7.54|1.97T|1.97E+12|509.59|210.00|5.46%|Feb 03, 2022|2022-02-03||||||||||25|2021-11-12|Nov 12, 2021|09/2021|184.44|129.97|1,013.76B|662B|2021-07-30|Jul 30, 2021|06/2021|148.3|120.7|951.73B|682.94B|2021-05-14|May 14, 2021|03/2021|57.6|85.3|735.8B|686.4B|2021-02-02|Feb 02, 2021|12/2020|119.53|93.1|945.38B|672.9B|2020-11-13|Nov 13, 2020|09/2020|134.31|90.84|1,271.54B|681.82B|2020-07-29|Jul 29, 2020|06/2020|62.86|101.8|677.9B|690.12B|2020-05-15|May 15, 2020|03/2020|67.99|79.75|695.12B|702.69B|2020-01-30|Jan 30, 2020|12/2019|130.76|92.53|1,313.87B|639.17B 2021-12-04 11:54:47|04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Construction Materials|Japan|JP3400900001|3065|Sumitomo Osaka Cement Co. Ltd. Stock Price Today 5232 Live Ticker - Investing.com|136.05B|136050000000|3,660.0|276,074|13.84%|2,892-3,790|3,575-3,685|3,520|37172767|0.81|10.45|216.25B|216250000000|350.13|120.00|3.28%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-11|Nov 11, 2021|09/2021|88.28|32.9|45.32B|44.5B|2021-08-05|Aug 05, 2021|06/2021|73.85|--|43.78B|43.51B|2021-05-13|May 13, 2021|03/2021|93.2|68.2|63.55B|63.55B|2021-02-09|Feb 09, 2021|12/2020|94.62|72.1|63.6B|62.45B|2020-11-10|Nov 10, 2020|09/2020|66.95|48.5|59.77B|59.44B|2020-08-06|Aug 06, 2020|06/2020|49.76|36.3|52.35B|55.41B|2020-05-22|May 22, 2020|03/2020|83|111.5|63.21B|63.21B|2020-02-07|Feb 07, 2020|12/2019|82.06|106.3|62.11B|65.76B 2021-12-04 11:54:51|04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Real Estate|Real Estate Management & Development|Japan|JP3409000001|13530|Sumitomo Realty & Development Co. Stock Price Today 8830 Live Ticker - Investing.com|1.7T|1.7E+12|3,587.0|1,166,420|-1.91%|3,014-4,222|3,530-3,607|3,499|473939020|1.34|12.56|883.32B|883320000000|285.61|45.00|1.25%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-11|Nov 11, 2021|09/2021|88.45|68.65|230.56B|240.35B|2021-08-12|Aug 12, 2021|06/2021|103.78|114.97|250.41B|298.74B|2021-05-13|May 13, 2021|03/2021|27.51|29.4|211.62B|203.02B|2021-02-12|Feb 12, 2021|12/2020|65.88|49.93|190.73B|194.05B|2020-11-12|Nov 12, 2020|09/2020|66.76|54.08|199.16B|196.14B|2020-08-11|Aug 11, 2020|06/2020|138.18|92.14|315.96B|265.17B|2020-05-14|May 14, 2020|03/2020|58.33|65.44|245.45B|258.62B|2020-02-13|Feb 13, 2020|12/2019|41.43|52.1|188.62B|206.73B 2021-12-04 11:54:55|04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3404200002|39298|Sumitomo Rubber Ind Ltd Stock Price Today 5110 Live Ticker - Investing.com|309.28B|309280000000|1,176.0|953,838|26.45%|863-1,611|1,149-1,177|1,145|262996459|1.21|6.17|907.59B|907590000000|190.55|55.00|4.68%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-09|Nov 09, 2021|09/2021|0.85|16.34|216.94B|230.83B|2021-08-05|Aug 05, 2021|06/2021|37.38|21.88|226.39B|218.25B|2021-05-12|May 12, 2021|03/2021|40.57|16.68|213.69B|209.77B|2021-02-09|Feb 09, 2021|12/2020|111.73|63.47|250.57B|250.58B|2020-11-05|Nov 05, 2020|09/2020|9.69|-21.67|200.21B|188.6B|2020-08-06|Aug 06, 2020|06/2020|-22.58|-38.4|149.24B|152.52B|2020-05-18|May 18, 2020|03/2020|-12.94|9.13|190.79B|194.6B|2020-02-13|Feb 13, 2020|12/2019|15.6|85.31|249.54B|249.53B 2021-12-04 11:54:58|04790|946345|/equities/sundrug-co-ltd|TOPIX500||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3336600006|5634|Sundrug Co Ltd Stock Price Today 9989 Live Ticker - Investing.com|352.52B|352520000000|3,015.0|312,252|-31.71%|2,909-4,515|2,958-3,040|2,947|116923444|0.76|14.50|644.61B|644610000000|207.88|70.00|2.32%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-12|Nov 12, 2021|09/2021|48.36|51.54|162.56B|162.8B|2021-08-12|Aug 12, 2021|06/2021|58.18|--|164.2B|161.7B|2021-05-14|May 14, 2021|03/2021|39.39|--|153.53B|153.53B|2021-02-10|Feb 10, 2021|12/2020|61.99|--|164.32B|164.35B|2020-11-11|Nov 11, 2020|09/2020|54.98|--|159.62B|156.9B|2020-08-12|Aug 12, 2020|06/2020|60.32|--|156.84B|155.55B|2020-05-15|May 15, 2020|03/2020|40.19|--|153.39B|153.39B|2020-02-10|Feb 10, 2020|12/2019|46.72|--|147.56B|147.1B 2021-12-04 11:55:01|04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||JPY|Consumer Staples|Beverages|Japan|JP3336560002|24102|Suntory Beverage & Food Ltd Stock Price Today 2587 Live Ticker - Investing.com|1.27T|1.27E+12|4,105.0|576,793|5.66%|3,550-4,925|3,985-4,125|4,030|309000000|0.65|19.71|1.23T|1.23E+12|208.26|78.00|1.90%|Feb 17, 2022|2022-02-17||||||||||26|2021-11-11|Nov 11, 2021|09/2021|88.19|79.16|337.99B|345.59B|2021-08-12|Aug 12, 2021|06/2021|69.54|54.7|334.04B|313.83B|2021-05-12|May 12, 2021|03/2021|34.53|38.98|269.79B|265.96B|2021-02-09|Feb 09, 2021|12/2020|16|16|291.92B|291.92B|2020-11-04|Nov 04, 2020|09/2020|85.26|76.84|333.67B|332.87B|2020-08-05|Aug 05, 2020|06/2020|26.53|48.05|275.29B|297.53B|2020-05-08|May 08, 2020|03/2020|41.18|37.57|277.24B|278.43B|2020-02-13|Feb 13, 2020|12/2019|35.89|35.9|318.8B|318.8B 2021-12-04 11:55:05|04792|946344|/equities/suzuken-co-ltd|TOPIX500||JPY|Healthcare|Health Care Providers & Services|Japan|JP3398000004|15041|Suzuken Co Ltd Stock Price Today 9987 Live Ticker - Investing.com|279.22B|279220000000|3,175.0|246,282|-19.01%|2,963-4,600|3,065-3,180|3,105|87941978|0.41|22.10|2.18T|2.18E+12|143.68|72.00|2.27%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-11|Nov 11, 2021|09/2021|108.62|--|558.43B|756.43B|2021-08-06|Aug 06, 2021|06/2021|-4.87|-4.9|539.14B|534.41B|2021-05-11|May 11, 2021|03/2021|20.1|--|521.08B|538.11B|2021-02-03|Feb 03, 2021|12/2020|19.37|--|564.84B|566B|2020-11-05|Nov 05, 2020|09/2020|66.8|--|525.68B|549.5B|2020-08-07|Aug 07, 2020|06/2020|-17.7|-17.7|516.63B|521.08B|2020-05-11|May 11, 2020|03/2020|87.81|--|526.82B|538.96B|2020-02-05|Feb 05, 2020|12/2019|77.99|--|572.38B|593.42B 2021-12-04 11:55:08|04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Cyclical|Auto & Truck Manufacturers|Japan|JP3397200001|68739|Suzuki Motor Corp. Stock Price Today 7269 Live Ticker - Investing.com|2.24T|2.24E+12|4,603.0|1,475,316|-16.39%|4,054-5,580|4,502-4,611|4,525|485623339|1.56|11.60|3.58T|3.58E+12|396.68|90.00|1.96%|Feb 07, 2022|2022-02-07||||||||||32|2021-11-11|Nov 11, 2021|09/2021|32.48|32.96|828.24B|773.41B|2021-08-05|Aug 05, 2021|06/2021|174.54|53.23|845.35B|706.92B|2021-05-13|May 13, 2021|03/2021|68.34|69.8|1,002.7B|993.69B|2021-02-05|Feb 05, 2021|12/2020|121.39|88.3|905.29B|860.87B|2020-11-05|Nov 05, 2020|09/2020|108.31|39.72|844.99B|798.84B|2020-08-03|Aug 03, 2020|06/2020|3.63|-63.08|425.26B|442.99B|2020-05-26|May 26, 2020|03/2020|37.28|36.14|862.36B|879.6B|2020-02-07|Feb 07, 2020|12/2019|79.46|86.56|870.62B|885.06B 2021-12-04 11:55:11|04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3351100007|8445|Sysmex Cor Stock Price Today 6869 Live Ticker - Investing.com|2.93T|2.93E+12|14,025.0|424,679|22.28%|10,260-14,985|13,895-14,255|14,345|209096447|0.8|68.80|341.74B|341740000000|203.84|74.00|0.53%|Feb 02, 2022|2022-02-02||||||||||27|2021-11-10|Nov 10, 2021|09/2021|58.61|32.61|89.39B|82.52B|2021-08-06|Aug 06, 2021|06/2021|47.81|40.1|79.36B|76.23B|2021-05-12|May 12, 2021|03/2021|46.63|46.63|93.21B|89.93B|2021-02-03|Feb 03, 2021|12/2020|50.9|46.89|79.77B|76.88B|2020-11-05|Nov 05, 2020|09/2020|39.1|40.36|71.57B|70.68B|2020-08-05|Aug 05, 2020|06/2020|21.49|20.32|60.51B|60.29B|2020-05-12|May 12, 2020|03/2020|40.17|43.48|83.82B|83.82B|2020-02-05|Feb 05, 2020|12/2019|42.64|51.89|75.17B|76.58B 2021-12-04 11:55:15|04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3539220008|19615|T&D Holdings Inc. Stock Price Today 8795 Live Ticker - Investing.com|802.12B|802120000000|1,376.0|3,369,562|10.61%|1,153-1,637|1,334-1,378|1,326|582934692|1.66|10.38|2.25T|2.25E+12|132.5|56.00|4.07%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-12|Nov 12, 2021|09/2021|108.16|108.2|537.73B|537.7B|2021-08-10|Aug 10, 2021|06/2021|-55.28|21.59|570.08B|601.4B|2021-05-14|May 14, 2021|03/2021|36.7|36.7|690.4B|690.4B|2021-02-12|Feb 12, 2021|12/2020|43.09|31.81|557.18B|530.58B|2020-11-13|Nov 13, 2020|09/2020|77.82|76.56|579.52B|544.02B|2020-08-07|Aug 07, 2020|06/2020|113.97|121.36|586.9B|557.74B|2020-05-15|May 15, 2020|03/2020|26.48|15.6|554.59B|417.67B|2020-02-14|Feb 14, 2020|12/2019|24.28|26.81|554.36B|507.98B 2021-12-04 11:55:18|04796|952364|/equities/tadano-ltd|TOPIX500||JPY|Industrials|Machinery|Japan|JP3465000002|5074|Tadano Ltd Stock Price Today 6395 Live Ticker - Investing.com|137.3B|137300000000|1,083.0|391,861|24.34%|850-1,313|1,048-1,083|1,045|126773895|1.53|142.11|193.61B|193610000000|7.62|7.00|0.65%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|5.79|--|56.37B|57.72B|2021-07-30|Jul 30, 2021|06/2021|84.07|--|42.31B|42.7B|2021-04-28|Apr 28, 2021|03/2021|-41.98|--|53.5B|53.5B|2021-01-29|Jan 29, 2021|12/2020|-40.28|--|41.44B|35.85B|2020-10-30|Oct 30, 2020|09/2020|-12.32|--|47.89B|44.6B|2020-07-31|Jul 31, 2020|06/2020|-7.94|--|43.21B|39.2B|2020-04-28|Apr 28, 2020|03/2020|8.94|--|79.09B|79.12B|2020-01-31|Jan 31, 2020|12/2019|13.27|--|48.57B|56.3B 2021-12-04 11:55:21|04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||JPY|Materials|Construction Materials|Japan|JP3449020001|12586|Taiheiyo Cement Corp. Stock Price Today 5233 Live Ticker - Investing.com|268.59B|268590000000|2,303.0|664,989|-19.98%|2,185-3,060|2,240-2,307|2,231|116625022|1.59|5.76|783.07B|783070000000|400.1|70.00|3.04%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-11|Nov 11, 2021|09/2021|109.04|98.2|180.19B|183.18B|2021-08-10|Aug 10, 2021|06/2021|54.88|--|159.61B|154.42B|2021-05-13|May 13, 2021|03/2021|80.7|77.9|211.19B|211.19B|2021-02-09|Feb 09, 2021|12/2020|154.88|140|232.09B|234.65B|2020-11-10|Nov 10, 2020|09/2020|125.43|98.9|220.07B|219.51B|2020-08-12|Aug 12, 2020|06/2020|26.8|--|200.56B|188.08B|2020-05-20|May 20, 2020|03/2020|70.34|108.2|221.36B|221.36B|2020-02-07|Feb 07, 2020|12/2019|117.17|117|231.6B|254.15B 2021-12-04 11:55:24|04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Construction & Engineering|Japan|JP3443600006|14620|Taisei Corp. Stock Price Today 1801 Live Ticker - Investing.com|688.68B|688680000000|3,390.0|916,882|-8.87%|3,280-4,530|3,305-3,405|3,340|203150978|1.2|8.61|1.51T|1.51E+12|393.94|130.00|3.83%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|74.47|--|344.9B|349.01B|2021-08-05|Aug 05, 2021|06/2021|21.11|--|283.24B|281.9B|2021-05-14|May 14, 2021|03/2021|170.2|--|505.05B|505.05B|2021-02-08|Feb 08, 2021|12/2020|126.83|--|381.02B|403.48B|2020-11-11|Nov 11, 2020|09/2020|82.95|--|325.29B|368.54B|2020-08-05|Aug 05, 2020|06/2020|62.69|--|268.78B|308.95B|2020-05-14|May 14, 2020|03/2020|251.6|251.6|576.64B|573.98B|2020-02-07|Feb 07, 2020|12/2019|112.55|123.46|408.28B|422.55B 2021-12-04 11:55:28|04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3442850008|9195|Taisho Pharmaceutical Hold Ltd Stock Price Today 4581 Live Ticker - Investing.com|449.29B|449290000000|5,480.0|120,533|-16.59%|5,370-7,620|5,370-5,480|5,460|81987663|0.96|89.68|266.24B|266240000000|61.11|100.00|1.82%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-09|Nov 09, 2021|09/2021|21.17|95.48|66.28B|72.82B|2021-08-05|Aug 05, 2021|06/2021|14.78|46.36|63.88B|65.7B|2021-05-14|May 14, 2021|03/2021|-11.51|7.08|67.68B|69.1B|2021-02-04|Feb 04, 2021|12/2020|36.84|50.12|68.4B|75.2B|2020-10-29|Oct 29, 2020|09/2020|65.53|53.07|70.88B|74.28B|2020-08-05|Aug 05, 2020|06/2020|75.98|57.57|75.02B|71.15B|2020-05-14|May 14, 2020|03/2020|31.78|49.75|77.2B|80.17B|2020-02-14|Feb 14, 2020|12/2019|36.96|105.24|79.13B|86.4B 2021-12-04 11:55:30|04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3711600001|19357|Taiyo Nippon Sanso Corp Stock Price Today 4091 Live Ticker - Investing.com|1.12T|1.12E+12|2,590.0|817,367|42.94%|1,735-3,100|2,507-2,596|2,500|432748984|1|16.36|881.11B|881110000000|158.3|32.00|1.24%|Feb 08, 2022|2022-02-08||||||||||30|2021-11-01|Nov 01, 2021|09/2021|42.12|33.08|229.07B|213.82B|2021-07-30|Jul 30, 2021|06/2021|37.12|--|218.3B|205.1B|2021-05-10|May 10, 2021|03/2021|41.35|40.7|226B|226B|2021-02-02|Feb 02, 2021|12/2020|37.71|22.6|207.75B|207.05B|2020-10-30|Oct 30, 2020|09/2020|31.34|18.5|200B|199.75B|2020-07-30|Jul 30, 2020|06/2020|17.19|15|184.5B|183.23B|2020-05-12|May 12, 2020|03/2020|29|29|216.8B|216.8B|2020-02-05|Feb 05, 2020|12/2019|31.47|32.7|210.55B|227.07B 2021-12-04 11:55:34|04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3452000007|22852|Taiyo Yuden Co. Ltd. Stock Price Today 6976 Live Ticker - Investing.com|774.87B|774870000000|6,170.0|2,147,074|30.17%|4,405-7,710|5,940-6,180|6,130|125587254|1.14|17.03|333.37B|333370000000|362.33|80.00|1.30%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-05|Nov 05, 2021|09/2021|122.6|101.86|88.83B|89.45B|2021-08-05|Aug 05, 2021|06/2021|103.33|73.39|83.84B|81.97B|2021-05-13|May 13, 2021|03/2021|70.03|55.24|79.47B|79.48B|2021-02-08|Feb 08, 2021|12/2020|66.34|66.1|81.23B|80.25B|2020-11-09|Nov 09, 2020|09/2020|54.97|44.68|79.73B|71.2B|2020-08-07|Aug 07, 2020|06/2020|36.19|25.31|60.49B|61.46B|2020-05-12|May 12, 2020|03/2020|-15.91|42.03|68.22B|68.07B|2020-02-07|Feb 07, 2020|12/2019|37.26|52.49|72.19B|71.6B 2021-12-04 11:55:37|04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||JPY|Consumer Staples|Beverages|Japan|JP3459600007|4748|Takara Holdings Inc. Stock Price Today 2531 Live Ticker - Investing.com|238.83B|238830000000|1,208.0|537,805|-1.15%|1,180-1,675|1,185-1,208|1,198|197704253|1.34|13.37|291.87B|291870000000|90.35|29.00|2.40%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-09|Nov 09, 2021|09/2021|23.78|--|72.41B|--|2021-08-03|Aug 03, 2021|06/2021|27.06|--|68.81B|--|2021-05-13|May 13, 2021|03/2021|6.61|--|71.51B|--|2021-02-10|Feb 10, 2021|12/2020|32.91|--|79.15B|--|2020-11-10|Nov 10, 2020|09/2020|8.12|--|62.41B|--|2020-08-04|Aug 04, 2020|06/2020|5.85|--|65.38B|--|2020-05-14|May 14, 2020|03/2020|3.44|--|69.02B|--|2020-02-13|Feb 13, 2020|12/2019|19.7|--|74.67B|-- 2021-12-04 11:55:40|04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Multiline Retail|Japan|JP3456000003|7550|Takashimaya Co. Ltd. Stock Price Today 8233 Live Ticker - Investing.com|170.73B|170730000000|1,024.0|1,501,269|20.47%|827-1,388|990-1,028|977|166733124|1.16|-|730.74B|730740000000|-90.33|24.00|2.34%|Dec 17, 2021|2021-12-17||||||||||32|2021-10-14|Oct 14, 2021|08/2021|-18.42|--|182.23B|204.22B|2021-06-25|Jun 25, 2021|05/2021|-7.82|--|164.96B|174.1B|2021-04-12|Apr 12, 2021|02/2021|-57.54|--|201.02B|201.01B|2020-12-25|Dec 25, 2020|11/2020|-6.56|-5.4|182.53B|187.14B|2020-10-13|Oct 13, 2020|08/2020|-16.51|--|181.15B|186.35B|2020-07-06|Jul 06, 2020|05/2020|-123.13|--|116.2B|141.5B|2020-04-13|Apr 13, 2020|02/2020|-2.48|--|242.46B|242.47B|2019-12-26|Dec 26, 2019|11/2019|23.82|--|223.5B|223.7B 2021-12-04 11:55:43|04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Healthcare|Pharmaceuticals|Japan|JP3463000004|47099|Takeda Pharmaceutical Co. Ltd. Stock Price Today 4502 Live Ticker - Investing.com|4.78T|4.78E+12|3,070.0|8,346,182|-20.05%|2,993-4,365|3,016-3,075|3,023|1557494154|1.24|10.22|3.4T|3.4E+12|300.33|180.00|5.86%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|-10.92|52.38|844.82B|823.58B|2021-07-30|Jul 30, 2021|06/2021|128|72.37|949.6B|849.59B|2021-05-11|May 11, 2021|03/2021|126.18|62.53|770.3B|789.48B|2021-02-04|Feb 04, 2021|12/2020|85.06|112.17|836.75B|832.93B|2020-10-29|Oct 29, 2020|09/2020|2.52|32.56|788.94B|820B|2020-07-31|Jul 31, 2020|06/2020|52.93|25.81|801.85B|787.6B|2020-05-13|May 13, 2020|03/2020|1.1|-47.62|771.7B|782.48B|2020-02-04|Feb 04, 2020|12/2019|5.99|-30.26|859.32B|825.26B 2021-12-04 11:55:46|04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||JPY|Communication Services|Media|Japan|JP3588600001|6134|TBS Holdings Inc Stock Price Today 9401 Live Ticker - Investing.com|294.93B|294930000000|1,726.0|391,533|-9.78%|1,590-2,470|1,691-1,727|1,702|170872482|1.36|8.64|348.37B|348370000000|199.82|30.00|1.74%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-11|Nov 11, 2021|09/2021|22.56|--|85.67B|88.8B|2021-08-05|Aug 05, 2021|06/2021|47.67|--|86.42B|78.6B|2021-05-14|May 14, 2021|03/2021|-25.7|--|87.48B|86.4B|2021-02-04|Feb 04, 2021|12/2020|155.27|--|88.84B|83.7B|2020-11-05|Nov 05, 2020|09/2020|7.01|--|80.27B|68.6B|2020-08-06|Aug 06, 2020|06/2020|27.77|--|69.12B|66.55B|2020-05-14|May 14, 2020|03/2020|102.3|3.55|87.47B|87.47B|2020-02-06|Feb 06, 2020|12/2019|32.33|41.41|92.45B|94.16B 2021-12-04 11:55:50|04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3538800008|117054|TDK Corp Stock Price Today 6762 Live Ticker - Investing.com|1.68T|1.68E+12|4,420.0|2,248,908|-69.41%|3,560-18,240|4,320-4,445|4,365|378995451|1.3|15.94|1.68T|1.68E+12|277.34|69.33|1.57%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-01|Nov 01, 2021|09/2021|109.67|86.45|474.13B|465.57B|2021-07-28|Jul 28, 2021|06/2021|70.36|213.17|420.06B|403.61B|2021-04-28|Apr 28, 2021|03/2021|49.59|100.45|392.21B|356.61B|2021-01-29|Jan 29, 2021|12/2020|244.22|252.47|395.69B|385.53B|2020-10-30|Oct 30, 2020|09/2020|229.84|204.82|381.72B|362.68B|2020-07-30|Jul 30, 2020|06/2020|104.43|27.14|309.39B|293.42B|2020-05-15|May 15, 2020|03/2020|-131.68|-126.26|300.37B|304.13B|2020-01-31|Jan 31, 2020|12/2019|233.35|220.23|355.63B|364.05B 2021-12-04 11:55:53|04807|952290|/equities/technopro-holdings|TOPIX500||JPY|Industrials|Professional Services|Japan|JP3545240008|21692|TechnoPro Holdings Inc Stock Price Today 6028 Live Ticker - Investing.com|351.19B|351190000000|3,260.0|403,275|14.92%|2,430-3,720|3,220-3,270|3,235|107725962|1.76|27.06|163.75B|163750000000|120.49|53.00|1.63%|Feb 04, 2022|2022-02-04||||||||||26|2021-10-29|Oct 29, 2021|09/2021|25.13|24.82|41.63B|41.64B|2021-08-10|Aug 10, 2021|06/2021|27.81|26.84|41.14B|41.13B|2021-04-28|Apr 28, 2021|03/2021|33.66|85.77|40.73B|39.66B|2021-02-02|Feb 02, 2021|12/2020|101.7|87.49|40.26B|38.93B|2020-10-30|Oct 30, 2020|09/2020|82.75|72.82|39.2B|38.91B|2020-08-07|Aug 07, 2020|06/2020|51.16|39.07|38.92B|38.62B|2020-04-28|Apr 28, 2020|03/2020|92.07|80.54|40.45B|41.11B|2020-01-31|Jan 31, 2020|12/2019|82.93|84.46|40.14B|41.78B 2021-12-04 11:55:57|04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3544000007|21090|Teijin Ltd. Stock Price Today 3401 Live Ticker - Investing.com|257.4B|257400000000|1,340.0|1,182,756|-29.03%|1,300-2,076|1,319-1,340|1,315|192092207|0.93|-|895.76B|895760000000|-15.07|55.00|4.10%|Feb 07, 2022|2022-02-07||||||||||32|2021-11-08|Nov 08, 2021|09/2021|61.29|--|227.5B|220.53B|2021-08-06|Aug 06, 2021|06/2021|51.05|--|225.89B|215.25B|2021-05-11|May 11, 2021|03/2021|-174.42|30.2|226.8B|226.8B|2021-02-08|Feb 08, 2021|12/2020|56.39|29.2|215.6B|203.63B|2020-11-02|Nov 02, 2020|09/2020|53.66|17.2|215.03B|197.9B|2020-08-05|Aug 05, 2020|06/2020|29.68|21.4|179.11B|174.89B|2020-05-08|May 08, 2020|03/2020|-25.61|41.7|206.3B|206.3B|2020-02-05|Feb 05, 2020|12/2019|50.68|52.1|211.42B|213.53B 2021-12-04 11:56:00|04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Healthcare|Health Care Equipment & Supplies|Japan|JP3546800008|26482|Terumo Corp. Stock Price Today 4543 Live Ticker - Investing.com|3.49T|3.49E+12|4,620.0|2,271,593|11.92%|3,788-5,500|4,532-4,675|4,579|756269658|0.97|36.64|675.18B|675180000000|126.1|32.00|0.69%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|29.21|27.49|172.92B|169.29B|2021-08-04|Aug 04, 2021|06/2021|36.9|26.42|171.72B|156.71B|2021-05-12|May 12, 2021|03/2021|24.33|22.42|165.21B|162.69B|2021-02-04|Feb 04, 2021|12/2020|35.42|28.29|165.33B|162.72B|2020-11-05|Nov 05, 2020|09/2020|23.64|20.64|152B|148.32B|2020-08-06|Aug 06, 2020|06/2020|18.57|16.63|131.3B|138.03B|2020-05-18|May 18, 2020|03/2020|24.41|21.06|158.75B|158.75B|2020-02-06|Feb 06, 2020|12/2019|28.2|28.18|162.87B|165.12B 2021-12-04 11:56:03|04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3251200006|3553|The Bank Of Kyoto Ltd Stock Price Today 8369 Live Ticker - Investing.com|384.96B|384960000000|5,090.0|190,434|-3.42%|4,690-7,470|4,925-5,090|4,870|75631495|1.59|19.57|57.38B|57380000000|260.11|70.00|1.38%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-12|Nov 12, 2021|09/2021|-1.88|16.62|20.97B|--|2021-07-30|Jul 30, 2021|06/2021|183.88|--|37.94B|--|2021-05-14|May 14, 2021|03/2021|-31.21|--|21.88B|--|2021-01-29|Jan 29, 2021|12/2020|109.65|--|31.2B|--|2020-11-13|Nov 13, 2020|09/2020|27.66|--|22.07B|--|2020-07-31|Jul 31, 2020|06/2020|116.95|--|33B|--|2020-05-14|May 14, 2020|03/2020|6.19|--|23.57B|--|2020-01-31|Jan 31, 2020|12/2019|93.19|--|29.7B|-- 2021-12-04 11:56:06|04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3521000004|3171|The Chugoku Bank Ltd Stock Price Today 8382 Live Ticker - Investing.com|162.61B|162610000000|870.0|296,977|-3.97%|803-1,027|861-872|859|186910355|0.89|9.98|60.6B|60600000000|87.13|23.00|2.64%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-12|Nov 12, 2021|09/2021|15.46|--|27.36B|--|2021-07-29|Jul 29, 2021|06/2021|38.89|--|33.23B|--|2021-05-14|May 14, 2021|03/2021|5.81|--|28.77B|--|2021-02-04|Feb 04, 2021|12/2020|27.12|--|30.04B|--|2020-11-13|Nov 13, 2020|09/2020|16.6|--|27.73B|--|2020-07-30|Jul 30, 2020|06/2020|27.14|--|30.45B|--|2020-05-14|May 14, 2020|03/2020|-3.54|--|32.19B|--|2020-01-30|Jan 30, 2020|12/2019|20.93|--|31.35B|-- 2021-12-04 11:56:09|04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3276400003|3175|The Gunma Bank Ltd Stock Price Today 8334 Live Ticker - Investing.com|141.22B|141220000000|340.0|1,674,633|1.49%|308-436|335-341|333|415340422|0.98|8.63|77.56B|77560000000|39.4|14.00|4.12%|Feb 01, 2022|2022-02-01||||||||||27|2021-11-08|Nov 08, 2021|09/2021|9.28|--|32.79B|--|2021-08-03|Aug 03, 2021|06/2021|27.28|--|44.77B|--|2021-05-12|May 12, 2021|03/2021|-11.82|--|35.00B|--|2021-02-02|Feb 02, 2021|12/2020|14.66|--|34.36B|--|2020-11-05|Nov 05, 2020|09/2020|16.23|--|34.67B|--|2020-08-03|Aug 03, 2020|06/2020|13.09|--|39.29B|--|2020-05-11|May 11, 2020|03/2020|0.81|--|32.10B|--|2020-02-04|Feb 04, 2020|12/2019|20.3|--|37.42B|-- 2021-12-04 11:56:12|04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||JPY|Financial|Banks|Japan|JP3149600003|3071|The Iyo Bank Ltd Stock Price Today 8385 Live Ticker - Investing.com|172.66B|172660000000|545.0|417,985|-21.58%|521-755|540-547|538|316813014|1.06|9.11|70.63B|70630000000|59.81|16.00|2.94%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-12|Nov 12, 2021|09/2021|17.1|--|29.36B|--|2021-08-10|Aug 10, 2021|06/2021|29.84|--|41.27B|--|2021-05-14|May 14, 2021|03/2021|-9.05|--|30.21B|--|2021-02-05|Feb 05, 2021|12/2020|21.97|--|30.94B|--|2020-11-06|Nov 06, 2020|09/2020|9.18|--|26.71B|--|2020-08-07|Aug 07, 2020|06/2020|35.02|--|36.99B|--|2020-05-11|May 11, 2020|03/2020|5.51|--|29.98B|--|2020-02-07|Feb 07, 2020|12/2019|19.39|--|32.32B|-- 2021-12-04 11:56:16|04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3539250005|12914|THK Co Ltd Stock Price Today 6481 Live Ticker - Investing.com|339.22B|339220000000|2,697.0|1,608,489|-20.56%|2,301-4,140|2,594-2,697|2,595|125778407|1.44|53.24|292.61B|292610000000|50.66|53.00|1.97%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-11|Nov 11, 2021|09/2021|42.61|56.18|79.11B|84.1B|2021-08-05|Aug 05, 2021|06/2021|38.1|46.42|80.29B|82.67B|2021-05-13|May 13, 2021|03/2021|21.32|33.99|70.75B|68.61B|2021-02-09|Feb 09, 2021|12/2020|-51.36|15.1|62.46B|59.13B|2020-11-11|Nov 11, 2020|09/2020|-1.06|-1.08|53.49B|52.85B|2020-08-06|Aug 06, 2020|06/2020|-5.55|-6.13|47.62B|54.1B|2020-05-25|May 25, 2020|03/2020|-20.98|-20.13|55.44B|55.22B|2020-02-13|Feb 13, 2020|12/2019|2.45|-2.72|62.9B|62.91B 2021-12-04 11:56:19|04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||JPY|Information Technology|IT Services|Japan|JP3104890003|21817|TIS Inc Stock Price Today 3626 Live Ticker - Investing.com|848.51B|848510000000|3,400.0|572,607|69.49%|1,990-3,630|3,290-3,415|3,360|249561407|0.66|25.88|471.41B|471410000000|131.4|40.00|1.18%|Feb 04, 2022|2022-02-04||||||||||27|2021-11-05|Nov 05, 2021|09/2021|33.96|32.89|120.81B|119.98B|2021-08-05|Aug 05, 2021|06/2021|27.92|23.51|113.52B|106.82B|2021-05-12|May 12, 2021|03/2021|38.2|38.2|130.35B|130.35B|2021-02-05|Feb 05, 2021|12/2020|31.32|31.75|106.73B|102.44B|2020-11-10|Nov 10, 2020|09/2020|18.98|34.38|110.91B|108.35B|2020-08-06|Aug 06, 2020|06/2020|22.02|22.95|100.4B|101.69B|2020-05-12|May 12, 2020|03/2020|35.7|35.7|124.71B|124.71B|2020-02-06|Feb 06, 2020|12/2019|28.52|83|102.71B|102.8B 2021-12-04 11:56:23|04816|946130|/equities/toagosei-co-ltd|TOPIX500||JPY|Materials|Chemicals|Japan|JP3556400004|2527|Toagosei Co Ltd Stock Price Today 4045 Live Ticker - Investing.com|153.78B|153780000000|1,221.0|248,910|-2.71%|1,093-1,395|1,188-1,222|1,185|125942256|1.07|11.78|149.3B|149300000000|103.69|34.00|2.78%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-29|Oct 29, 2021|09/2021|28.59|--|39.23B|--|2021-07-30|Jul 30, 2021|06/2021|26.22|--|38.21B|--|2021-04-28|Apr 28, 2021|03/2021|28.54|--|35.95B|--|2021-02-12|Feb 12, 2021|12/2020|20.35|--|35.90B|--|2020-10-30|Oct 30, 2020|09/2020|13.35|--|31.71B|--|2020-07-31|Jul 31, 2020|06/2020|15.7|--|31.52B|--|2020-05-08|May 08, 2020|03/2020|13.12|--|34.25B|--|2020-02-13|Feb 13, 2020|12/2019|16.1|--|36.67B|-- 2021-12-04 11:56:26|04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Road & Rail|Japan|JP3597800006|20345|Tobu Railway Co. Ltd. Stock Price Today 9001 Live Ticker - Investing.com|547.63B|547630000000|2,625.0|626,254|-16.4%|2,510-3,270|2,541-2,629|2,529|208621401|0.85|-|500.49B|500490000000|-4.14|20.00|0.76%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-5.36|15.82|121.9B|118.7B|2021-07-29|Jul 29, 2021|06/2021|13.34|-2.88|111.93B|113.43B|2021-04-30|Apr 30, 2021|03/2021|-14.33|-19.47|134.1B|134.1B|2021-02-02|Feb 02, 2021|12/2020|2.39|2.6|132.56B|127.8B|2020-10-30|Oct 30, 2020|09/2020|-43.84|-23.04|127.67B|129.4B|2020-07-30|Jul 30, 2020|06/2020|-63.71|--|102B|72.6B|2020-04-30|Apr 30, 2020|03/2020|19.2|--|155.81B|155.81B|2020-02-04|Feb 04, 2020|12/2019|43.67|--|163.1B|-- 2021-12-04 11:56:31|04818|946084|/equities/toda-corp|TOPIX500||JPY|Industrials|Construction & Engineering|Japan|JP3627000007|5568|Toda Corp Stock Price Today 1860 Live Ticker - Investing.com|217.71B|217710000000|710.0|372,420|10.42%|633-874|688-711|688|306637158|0.98|9.53|528.19B|528190000000|74.46|20.00|2.82%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-15|Nov 15, 2021|09/2021|13.19|12.7|121.98B|120.68B|2021-08-06|Aug 06, 2021|06/2021|11.41|--|113.59B|102.96B|2021-05-14|May 14, 2021|03/2021|25.9|25.9|154.03B|154.03B|2021-02-08|Feb 08, 2021|12/2020|22.17|--|138.59B|124.39B|2020-11-13|Nov 13, 2020|09/2020|11.8|--|117.37B|119.2B|2020-08-04|Aug 04, 2020|06/2020|2.7|--|97.15B|103.65B|2020-05-29|May 29, 2020|03/2020|27.3|27.3|148.76B|149.96B|2020-02-13|Feb 13, 2020|12/2019|21.03|18.6|134.56B|126.64B 2021-12-04 11:56:35|04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Communication Services|Entertainment|Japan|JP3598600009|3305|Toho Co. Ltd. Stock Price Today 9602 Live Ticker - Investing.com|890.69B|890690000000|5,030.0|319,062|16.84%|3,880-5,690|4,980-5,060|4,970|177076529|0.78|34.33|236.01B|236010000000|146.5|35.00|0.70%|Jan 17, 2022|2022-01-17||||||||||32|2021-10-12|Oct 12, 2021|08/2021|47.54|--|60.24B|56.06B|2021-07-13|Jul 13, 2021|05/2021|37.63|--|57.81B|49.47B|2021-04-13|Apr 13, 2021|02/2021|19.48|--|54.11B|55.62B|2021-01-12|Jan 12, 2021|11/2020|41.76|--|63.85B|54.82B|2020-10-13|Oct 13, 2020|08/2020|20.08|--|40.98B|43.8B|2020-07-14|Jul 14, 2020|05/2020|1.22|--|33.01B|32.97B|2020-04-14|Apr 14, 2020|02/2020|39.72|--|61.64B|57.87B|2020-01-14|Jan 14, 2020|11/2019|36.67|--|57.07B|63.58B 2021-12-04 11:56:38|04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Utilities|Gas Utilities|Japan|JP3600200004|6225|Toho Gas Co Ltd Stock Price Today 9533 Live Ticker - Investing.com|332.65B|332650000000|3,150.0|693,098|-52.42%|2,982-7,160|3,060-3,165|3,160|105601777|0.61|-|439.96B|439960000000|-2.33|55.00|1.75%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-29|Oct 29, 2021|09/2021|-22.74|--|105.09B|110B|2021-07-29|Jul 29, 2021|06/2021|50.42|--|102.79B|110B|2021-04-28|Apr 28, 2021|03/2021|-41.40|23.1|132.2B|137.43B|2021-01-29|Jan 29, 2021|12/2020|11.4|--|99.88B|110B|2020-10-29|Oct 29, 2020|09/2020|47.58|--|101.05B|95B|2020-07-30|Jul 30, 2020|06/2020|63.79|--|101.64B|90B|2020-04-28|Apr 28, 2020|03/2020|0.61|18.5|145.69B|145.7B|2020-01-30|Jan 30, 2020|12/2019|21.7|9.9|109.82B|120B 2021-12-04 11:56:42|04821|952722|/equities/toho-holdings|TOPIX500||JPY|Healthcare|Health Care Providers & Services|Japan|JP3602600003|7732|Toho Holdings Co Ltd Stock Price Today 8129 Live Ticker - Investing.com|123.16B|123160000000|1,746.0|129,966|-10.37%|1,653-2,141|1,700-1,754|1,705|70539590|0.51|20.81|1.24T|1.24E+12|83.91|30.00|1.72%|Feb 03, 2022|2022-02-03||||||||||26|2021-11-12|Nov 12, 2021|09/2021|21.84|--|312.02B|290.17B|2021-08-06|Aug 06, 2021|06/2021|24.55|22.6|308.83B|306.91B|2021-05-14|May 14, 2021|03/2021|13.3|--|293.1B|293.1B|2021-02-09|Feb 09, 2021|12/2020|25.89|--|321.18B|328.6B|2020-11-06|Nov 06, 2020|09/2020|-6.39|-5.9|297.32B|297.32B|2020-07-27|Jul 27, 2020|06/2020|32.21|--|298.68B|314.5B|2020-05-14|May 14, 2020|03/2020|61.26|--|295.51B|302.7B|2020-02-13|Feb 13, 2020|12/2019|67.63|--|334.15B|345.45B 2021-12-04 11:56:45|04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3605400005|24717|Tohoku Electric Power Co Inc Stock Price Today 9506 Live Ticker - Investing.com|402.34B|402340000000|805.0|4,186,497|-8.73%|726-1,124|798-806|809|499801537|0.49|53.87|2.12T|2.12E+12|14.94|40.00|4.97%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-28|Oct 28, 2021|09/2021|48.74|15|472.54B|494.4B|2021-07-30|Jul 30, 2021|06/2021|19.71|22.1|400.59B|424.05B|2021-04-28|Apr 28, 2021|03/2021|-17.3|-17.3|745.32B|745.34B|2021-01-27|Jan 27, 2021|12/2020|-10.98|-13.7|503.39B|485.97B|2020-10-28|Oct 28, 2020|09/2020|56.39|40.85|518.79B|570.7B|2020-07-30|Jul 30, 2020|06/2020|55.91|48.82|519.28B|476.4B|2020-04-30|Apr 30, 2020|03/2020|27.43|-23.42|603.7B|603.71B|2020-01-29|Jan 29, 2020|12/2019|9.54|2.36|522.67B|552.97B 2021-12-04 11:56:49|04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3560800009|4178|Tokai Carbon Co. Ltd. Stock Price Today 5301 Live Ticker - Investing.com|252.62B|252620000000|1,185.0|1,852,651|4.13%|1,121-1,960|1,139-1,187|1,153|213181013|1.22|26.42|242.01B|242010000000|44.85|30.00|2.53%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-04|Nov 04, 2021|09/2021|18.06|17.54|67.72B|63.63B|2021-08-10|Aug 10, 2021|06/2021|17.55|9.23|63.41B|53.78B|2021-05-10|May 10, 2021|03/2021|9.23|12.55|53.97B|50.29B|2021-02-09|Feb 09, 2021|12/2020|0.00|12.58|56.92B|56.92B|2020-11-04|Nov 04, 2020|09/2020|-5.35|-11.38|50.89B|50.21B|2020-08-04|Aug 04, 2020|06/2020|-11.37|21.5|40.95B|41.61B|2020-05-11|May 11, 2020|03/2020|21.5|6.1|52.79B|56.49B|2020-02-12|Feb 12, 2020|12/2019|4.44|22.29|63.4B|63.4B 2021-12-04 11:56:53|04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Financial|Insurance|Japan|JP3910660004|43257|Tokio Marine Holdings Inc. Stock Price Today 8766 Live Ticker - Investing.com|4.01T|4.01E+12|5,882.0|1,705,070|11.17%|4,907-6,218|5,784-5,882|5,815|681826049|0.8|11.05|5.54T|5.54E+12|532.22|245.00|4.17%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-19|Nov 19, 2021|09/2021|159.62|105.52|1,430.19B|1,343.4B|2021-08-06|Aug 06, 2021|06/2021|230.36|181.75|1,455.43B|1,379.97B|2021-05-20|May 20, 2021|03/2021|49|124.11|1,364.8B|1,243.53B|2021-02-10|Feb 10, 2021|12/2020|72.21|140.56|1,352.65B|1,288.81B|2020-11-19|Nov 19, 2020|09/2020|-52.76|104.62|1,329.89B|1,340.81B|2020-08-07|Aug 07, 2020|06/2020|142.14|54.58|1,413.83B|1,375.14B|2020-05-20|May 20, 2020|03/2020|47.08|77.88|1,366.36B|1,366.55B|2020-02-14|Feb 14, 2020|12/2019|156.64|213.7|1,351.81B|1,365.95B 2021-12-04 11:56:58|04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3625000009|5476|Tokuyama Corp. Stock Price Today 4043 Live Ticker - Investing.com|131.46B|131460000000|1,827.0|539,993|-21.32%|1,762-2,933|1,800-1,831|1,803|71952427|1.35|5.43|291.78B|291780000000|336.17|70.00|3.83%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|59.96|--|65.16B|72.63B|2021-07-28|Jul 28, 2021|06/2021|68.65|--|67.5B|63.8B|2021-04-28|Apr 28, 2021|03/2021|73|--|81.48B|77.24B|2021-01-29|Jan 29, 2021|12/2020|134.24|--|77.63B|73.01B|2020-10-28|Oct 28, 2020|09/2020|68.96|--|72.67B|69.12B|2020-07-28|Jul 28, 2020|06/2020|74.94|--|70.62B|68.97B|2020-05-15|May 15, 2020|03/2020|123.7|123.7|83.88B|84.77B|2020-01-31|Jan 31, 2020|12/2019|109.57|118.1|83.79B|82.98B 2021-12-04 11:57:03|04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Electric Utilities|Japan|JP3585800000|37891|Tokyo Electric Power Co. Inc. Stock Price Today 9501 Live Ticker - Investing.com|487.06B|487060000000|304.0|25,589,826|6.67%|266-444|294-307|306|1602181439|0.74|34.88|5.24T|5.24E+12|8.72|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||32|2021-10-27|Oct 27, 2021|09/2021|57.22|19.9|1,230.67B|1,342.1B|2021-07-29|Jul 29, 2021|06/2021|-1.89|12.73|980.07B|1,280,308M|2021-04-28|Apr 28, 2021|03/2021|31.46|-12.1|--|1,259.4B|2021-02-10|Feb 10, 2021|12/2020|-11.32|8|1,269.68B|1,358.8B|2020-10-28|Oct 28, 2020|09/2020|74.14|36.9|1,492.9B|1,599.5B|2020-07-29|Jul 29, 2020|06/2020|6.01|12.7|1,341.32B|1,338.5B|2020-05-15|May 15, 2020|03/2020|-239.75|-21.2|1,603.4B|1,603.4B|2020-01-30|Jan 30, 2020|12/2019|2.9|14.7|1,462.3B|1,531.3B 2021-12-04 11:57:05|04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3571400005|14479|Tokyo Electron Ltd. Stock Price Today 8035 Live Ticker - Investing.com|9.23T|9.23E+12|59,300.0|1,081,541|57.92%|35,980-64,100|57,480-59,320|59,580|155695767|1.01|28.01|1.66T|1.66E+12|2,117.23|1,284.00|2.17%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-12|Nov 12, 2021|09/2021|641.54|584.5|480.47B|462.42B|2021-08-16|Aug 16, 2021|06/2021|641.7|536.69|452.05B|413.18B|2021-04-30|Apr 30, 2021|03/2021|544.96|544.9|439.22B|439.21B|2021-01-28|Jan 28, 2021|12/2020|296.92|329.53|291.73B|311.09B|2020-10-29|Oct 29, 2020|09/2020|357.31|310.71|353.34B|314.53B|2020-07-28|Jul 28, 2020|06/2020|362.98|280.17|314.82B|266.53B|2020-04-30|Apr 30, 2020|03/2020|367.5|285.64|323.39B|309.49B|2020-01-30|Jan 30, 2020|12/2019|314.56|260.16|295.45B|276.1B 2021-12-04 11:57:09|04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Utilities|Gas Utilities|Japan|JP3573000001|16858|Tokyo Gas Co. Ltd. Stock Price Today 9531 Live Ticker - Investing.com|868.99B|868990000000|1,978.0|1,812,084|-12.13%|1,854.5-2,579.5|1,942-1,983|1,975|439328139|0.34|16.75|1.81T|1.81E+12|118.12|65.00|3.29%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|36.49|33.87|464.41B|468.03B|2021-07-28|Jul 28, 2021|06/2021|35.93|40.45|408.21B|445.67B|2021-04-28|Apr 28, 2021|03/2021|9.31|5.9|531.6B|531.61B|2021-01-28|Jan 28, 2021|12/2020|36.4|19.88|405.43B|416.33B|2020-10-29|Oct 29, 2020|09/2020|29.47|8.78|412.42B|371.42B|2020-07-29|Jul 29, 2020|06/2020|37.08|67.35|415.65B|373.99B|2020-04-28|Apr 28, 2020|03/2020|21.38|52.65|563.2B|563.18B|2020-01-30|Jan 30, 2020|12/2019|12.11|31.41|451.6B|462.63B 2021-12-04 11:57:13|04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||JPY|Materials|Chemicals|Japan|JP3571800006|1750|Tokyo Ohka Kogyo Co Ltd Stock Price Today 4186 Live Ticker - Investing.com|289.09B|289090000000|7,170.0|338,116|3.76%|5,900-8,340|7,040-7,170|7,180|40319369|0.84|23.08|132.02B|132020000000|310.66|124.00|1.73%|Feb 15, 2022|2022-02-15||||||||||26|2021-11-11|Nov 11, 2021|09/2021|95.42|88.01|35.72B|34.28B|2021-08-05|Aug 05, 2021|06/2021|71.3|71.97|33.84B|32.14B|2021-05-12|May 12, 2021|03/2021|82.75|66.38|30.97B|29.71B|2021-02-15|Feb 15, 2021|12/2020|64.62|68.81|31.5B|31.4B|2020-11-11|Nov 11, 2020|09/2020|65.62|67.65|28.89B|29.06B|2020-08-06|Aug 06, 2020|06/2020|57.87|60.4|29.43B|28.92B|2020-05-13|May 13, 2020|03/2020|54.13|54|27.77B|26.29B|2020-02-13|Feb 13, 2020|12/2019|31.17|50.4|28.18B|28.18B 2021-12-04 11:57:17|04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||JPY|Real Estate|Real Estate Management & Development|Japan|JP3582600007|5344|Tokyo Tatemono Co. Ltd. Stock Price Today 8804 Live Ticker - Investing.com|353.45B|353450000000|1,692.0|771,905|10.44%|1,367-1,852|1,659-1,696|1,641|208892673|1.56|7.62|345.27B|345270000000|222.1|48.00|2.84%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-10|Nov 10, 2021|09/2021|53.9|14.99|60.59B|77.16B|2021-08-10|Aug 10, 2021|06/2021|30.32|6.12|59.9B|61.37B|2021-05-12|May 12, 2021|03/2021|66.27|36.57|102.69B|93.62B|2021-02-12|Feb 12, 2021|12/2020|54.82|53.44|122.09B|122.09B|2020-11-05|Nov 05, 2020|09/2020|28.66|48.99|60.45B|86.61B|2020-08-04|Aug 04, 2020|06/2020|13.53|28.13|55.43B|66.53B|2020-05-08|May 08, 2020|03/2020|38.31|35.6|97B|91.23B|2020-02-05|Feb 05, 2020|12/2019|29.46|28.75|76.87B|83.05B 2021-12-04 11:57:22|04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3574200006|24655|Tokyu Corp. Stock Price Today 9005 Live Ticker - Investing.com|959.06B|959060000000|1,592.0|1,512,616|23.7%|1,198-1,753|1,540-1,595|1,529|602426817|1.04|-|944.96B|944960000000|-7.96|15.00|0.94%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|24.7|9.44|243.88B|213.54B|2021-08-11|Aug 11, 2021|06/2021|15.45|-3.86|199.18B|204.2B|2021-05-13|May 13, 2021|03/2021|-49.2|-57.86|250.09B|241.07B|2021-02-10|Feb 10, 2021|12/2020|1.05|-10.96|251.84B|244.3B|2020-11-10|Nov 10, 2020|09/2020|-11.62|-5.79|224.26B|236.65B|2020-08-12|Aug 12, 2020|06/2020|-33.34|--|209.76B|197.6B|2020-05-22|May 22, 2020|03/2020|-5.9|--|296.3B|296.29B|2020-02-12|Feb 12, 2020|12/2019|22.76|--|287.75B|294.22B 2021-12-04 11:57:27|04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||JPY|Real Estate|Real Estate Management & Development|Japan|JP3569200003|0|Tokyu Fudosan Stock Price Today 3289 Live Ticker - Investing.com|435.91B|435910000000|606.0|2,580,813|8.8%|513-746|591-608|580|719317862|1.49|12.32|935.6B|935600000000|49.2|16.00|2.64%|Feb 07, 2022|2022-02-07||||||||||32|2021-11-04|Nov 04, 2021|09/2021|19.75|16.13|224.45B|244.03B|2021-08-10|Aug 10, 2021|06/2021|0.15|10.71|187.3B|195.77B|2021-05-11|May 11, 2021|03/2021|15.2|15.98|315.15B|304.04B|2021-02-08|Feb 08, 2021|12/2020|14.06|7.74|208.69B|207.3B|2020-11-09|Nov 09, 2020|09/2020|20.24|14.16|233.62B|222.72B|2020-08-07|Aug 07, 2020|06/2020|-19.4|1.34|150.27B|153.29B|2020-05-20|May 20, 2020|03/2020|19.1|22.56|361.97B|330.21B|2020-02-10|Feb 10, 2020|12/2019|8.9|12.99|188.73B|189.64B 2021-12-04 11:57:31|04833|952609|/equities/topcon-corp|TOPIX500||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3630400004|4955|Topcon Corp Stock Price Today 7732 Live Ticker - Investing.com|182.33B|182330000000|1,733.0|494,516|28.66%|1,198-2,185|1,709-1,752|1,718|105210381|2.03|21.97|160.03B|160030000000|78.87|20.00|1.15%|Feb 01, 2022|2022-02-01||||||||||26|2021-10-29|Oct 29, 2021|09/2021|19.59|10.9|42.35B|39.88B|2021-07-30|Jul 30, 2021|06/2021|17.33|3.7|38.9B|32.41B|2021-05-11|May 11, 2021|03/2021|29.7|23.5|44.26B|44.26B|2021-01-29|Jan 29, 2021|12/2020|6.8|1.85|34.53B|30.84B|2020-10-30|Oct 30, 2020|09/2020|4.22|5.37|33.97B|32.22B|2020-07-31|Jul 31, 2020|06/2020|-23.6|-4.3|24.49B|24.36B|2020-05-21|May 21, 2020|03/2020|6.5|42.1|38.19B|38.19B|2020-01-31|Jan 31, 2020|12/2019|-6.06|4.93|31.2B|32.95B 2021-12-04 11:57:37|04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Commercial Services & Supplies|Japan|JP3629000005|52401|Toppan Printing Co. Ltd. Stock Price Today 7911 Live Ticker - Investing.com|596.68B|596680000000|1,779.0|812,859|18.36%|1,402-2,075|1,734-1,782|1,729|335403754|1.32|6.40|1.5T|1.5E+12|277.81|40.00|2.25%|Feb 11, 2022|2022-02-11||||||||||32|2021-11-10|Nov 10, 2021|09/2021|30.44|--|376.04B|354.8B|2021-08-06|Aug 06, 2021|06/2021|26.89|--|342.99B|340.07B|2021-05-12|May 12, 2021|03/2021|4.21|--|409.2B|409.2B|2021-02-12|Feb 12, 2021|12/2020|216.29|--|371.74B|364.2B|2020-11-11|Nov 11, 2020|09/2020|14.52|--|357.73B|355.37B|2020-08-27|Aug 27, 2020|06/2020|1.87|--|328.28B|330.1B|2020-06-19|Jun 19, 2020|03/2020|18.39|--|408.4B|408.4B|2020-02-12|Feb 12, 2020|12/2019|32.4|--|364.96B|384B 2021-12-04 11:57:41|04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3621000003|46267|Toray Industries Inc. Stock Price Today 3402 Live Ticker - Investing.com|1.1T|1.1E+12|685.8|5,773,474|12.87%|592.8-776.4|670.6-686.8|660.6|1600663213|1.22|10.83|2.09T|2.09E+12|63.3|16.00|2.33%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-09|Nov 09, 2021|09/2021|19.49|12.54|549.31B|543.7B|2021-08-04|Aug 04, 2021|06/2021|18.57|12.29|513.67B|487.67B|2021-05-13|May 13, 2021|03/2021|11.4|5.82|519.4B|517.5B|2021-02-09|Feb 09, 2021|12/2020|14.64|5.61|508.14B|502.09B|2020-11-06|Nov 06, 2020|09/2020|-3.12|-3.12|458.44B|456.69B|2020-08-07|Aug 07, 2020|06/2020|5.91|5.82|397.63B|438.17B|2020-05-28|May 28, 2020|03/2020|-6.52|-6.52|533.21B|533.21B|2020-02-10|Feb 10, 2020|12/2019|12.82|12.75|559.06B|609.12B 2021-12-04 11:57:44|04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||JPY|Industrials|Industrial Conglomerates|Japan|JP3592200004|117300|Toshiba Corp. Stock Price Today 6502 Live Ticker - Investing.com|2.05T|2.05E+12|4,743.0|1,713,020|56.79%|2,831-5,245|4,599-4,747|4,626|433000000|0.82|12.00|3.23T|3.23E+12|395.13|190.00|4.01%|Feb 16, 2022|2022-02-16||||||||||32|2021-11-12|Nov 12, 2021|09/2021|94.58|84.05|818.53B|809.01B|2021-08-12|Aug 12, 2021|06/2021|39.65|2|727.86B|682.77B|2021-05-14|May 14, 2021|03/2021|155.1|82.56|954.82B|944.65B|2021-02-12|Feb 12, 2021|12/2020|88.45|11.76|728.15B|747.53B|2020-11-11|Nov 11, 2020|09/2020|32.72|42.83|771.56B|819.87B|2020-08-12|Aug 12, 2020|06/2020|-25.02|-35.81|599.82B|735.18B|2020-06-05|Jun 05, 2020|03/2020|94.57|68.33|931.29B|931.3B|2020-02-14|Feb 14, 2020|12/2019|-1.05|13.01|747.18B|813.27B 2021-12-04 11:57:47|04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Materials|Chemicals|Japan|JP3595200001|13631|Tosoh Corp. Stock Price Today 4042 Live Ticker - Investing.com|528.23B|528230000000|1,660.0|1,068,341|-3.49%|1,541-2,249|1,619-1,663|1,627|318209448|1.26|5.42|832.9B|832900000000|306.44|60.00|3.61%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-02|Nov 02, 2021|09/2021|76.44|--|227.31B|217.83B|2021-08-03|Aug 03, 2021|06/2021|68.24|--|201.2B|211.95B|2021-05-11|May 11, 2021|03/2021|90.44|--|216.2B|216.2B|2021-02-02|Feb 02, 2021|12/2020|71.22|--|188.18B|188.15B|2020-10-30|Oct 30, 2020|09/2020|42.62|--|171.94B|165.63B|2020-08-03|Aug 03, 2020|06/2020|-6.14|--|156.53B|142.54B|2020-05-12|May 12, 2020|03/2020|28.67|--|194.3B|194.3B|2020-02-03|Feb 03, 2020|12/2019|59.92|--|195.43B|207B 2021-12-04 11:57:51|04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Building Products|Japan|JP3596200000|33800|TOTO Ltd. Stock Price Today 5332 Live Ticker - Investing.com|903.54B|903540000000|5,330.0|725,205|-9.35%|4,995-7,380|5,200-5,350|5,240|169519762|1.7|21.28|632.9B|632900000000|250.46|90.00|1.69%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|64.2|35.34|163.78B|159.77B|2021-07-30|Jul 30, 2021|06/2021|53.02|27.69|145.73B|135.64B|2021-04-28|Apr 28, 2021|03/2021|68.88|53.56|161.09B|161.09B|2021-01-29|Jan 29, 2021|12/2020|64.72|47.41|162.3B|158B|2020-10-30|Oct 30, 2020|09/2020|23.71|23.52|139.45B|136.39B|2020-07-31|Jul 31, 2020|06/2020|3.27|7.5|118.1B|116.45B|2020-04-30|Apr 30, 2020|03/2020|10.9|10.9|147.31B|147.31B|2020-01-31|Jan 31, 2020|12/2019|55.09|44.87|152.86B|152.1B 2021-12-04 11:57:54|04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Containers & Packaging|Japan|JP3613400005|19552|Toyo Seikan Group Holdings Ltd. Stock Price Today 5901 Live Ticker - Investing.com|257.17B|257170000000|1,434.0|1,718,885|32.78%|1,042-1,668|1,403-1,435|1,405|179334585|0.84|8.25|784.31B|784310000000|173.8|46.00|3.21%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|59.34|--|209.7B|--|2021-07-30|Jul 30, 2021|06/2021|64.54|--|199.88B|--|2021-05-14|May 14, 2021|03/2021|25.19|--|188.8B|--|2021-02-05|Feb 05, 2021|12/2020|24.76|--|185.89B|--|2020-10-30|Oct 30, 2020|09/2020|17.86|--|185.43B|--|2020-07-31|Jul 31, 2020|06/2020|16.98|--|188.57B|--|2020-05-29|May 29, 2020|03/2020|-29.85|--|192.3B|--|2020-02-06|Feb 06, 2020|12/2019|24.91|--|192.97B|-- 2021-12-04 11:57:57|04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Staples|Food Products|Japan|JP3613000003|4880|Toyo Suisan Kaisha Ltd Stock Price Today 2875 Live Ticker - Investing.com|471.32B|471320000000|4,615.0|412,056|-9.86%|4,115-5,440|4,505-4,645|4,560|102127803|0.29|18.60|384.42B|384420000000|248.13|90.00|1.95%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|44.41|42.38|86.86B|85.26B|2021-07-30|Jul 30, 2021|06/2021|63.06|64.06|83.64B|84.03B|2021-05-14|May 14, 2021|03/2021|62.38|62.39|102.62B|102.62B|2021-01-29|Jan 29, 2021|12/2020|78.28|79.74|111.3B|114.64B|2020-10-30|Oct 30, 2020|09/2020|61.72|62.96|99.29B|103.52B|2020-07-31|Jul 31, 2020|06/2020|82.26|60.62|104.3B|104.4B|2020-05-15|May 15, 2020|03/2020|60.04|52.76|102.13B|102.12B|2020-01-31|Jan 31, 2020|12/2019|75.16|66.56|115.55B|114.58B 2021-12-04 11:58:00|04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3610600003|11258|Toyo Tire & Rubber Co Ltd Stock Price Today 5105 Live Ticker - Investing.com|268.78B|268780000000|1,746.0|600,480|3.87%|1,523-2,456|1,713-1,746|1,718|153939629|1.41|8.80|379.75B|379750000000|198.5|45.00|2.58%|Feb 14, 2022|2022-02-14||||||||||27|2021-11-12|Nov 12, 2021|09/2021|53.22|56.71|96.42B|97.61B|2021-08-10|Aug 10, 2021|06/2021|55.35|55.11|98.65B|90.77B|2021-05-14|May 14, 2021|03/2021|78.95|45.07|87.74B|89.5B|2021-02-15|Feb 15, 2021|12/2020|10.98|57.88|96.94B|96.94B|2020-11-13|Nov 13, 2020|09/2020|61.53|37.45|96.24B|94.48B|2020-08-07|Aug 07, 2020|06/2020|-10.53|-46.13|68.49B|63.2B|2020-05-12|May 12, 2020|03/2020|13.91|--|82.09B|80.5B|2020-02-14|Feb 14, 2020|12/2019|67.11|53.3|99.81B|103.4B 2021-12-04 11:58:03|04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3619800000|10149|Toyobo Co. Ltd. Stock Price Today 3101 Live Ticker - Investing.com|108.81B|108810000000|1,224.0|381,836|-9%|1,170-1,575|1,188-1,225|1,182|88897128|1.12|9.65|363.76B|363760000000|126.78|40.00|3.27%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-08|Nov 08, 2021|09/2021|39.76|--|89.22B|91.02B|2021-08-05|Aug 05, 2021|06/2021|69.45|--|94.64B|86.2B|2021-05-10|May 10, 2021|03/2021|47.01|--|93.53B|90.61B|2021-02-09|Feb 09, 2021|12/2020|-29.47|--|86.37B|83.5B|2020-11-09|Nov 09, 2020|09/2020|9.89|--|82.06B|81.28B|2020-08-06|Aug 06, 2020|06/2020|19.86|--|75.45B|75.75B|2020-05-11|May 11, 2020|03/2020|88.88|--|91.59B|91.59B|2020-02-07|Feb 07, 2020|12/2019|36.24|--|83.11B|87.22B 2021-12-04 11:58:06|04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3634200004|38823|Toyoda Gosei Co Ltd Stock Price Today 7282 Live Ticker - Investing.com|304.37B|304370000000|2,351.0|455,379|-18.85%|2,123-3,115|2,302-2,355|2,307|129464669|1.23|7.46|799.45B|799450000000|315.15|70.00|2.98%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|-0.01|26.56|184.24B|183.04B|2021-07-30|Jul 30, 2021|06/2021|69.75|30.9|203.12B|190.28B|2021-04-28|Apr 28, 2021|03/2021|142.9|46.36|199.5B|199.5B|2021-02-02|Feb 02, 2021|12/2020|102.53|46.36|212.59B|207.93B|2020-10-29|Oct 29, 2020|09/2020|59.98|38.63|198.2B|189.54B|2020-07-31|Jul 31, 2020|06/2020|-33.42|-61.81|111.21B|115.93B|2020-04-30|Apr 30, 2020|03/2020|31.7|58|189.13B|189.13B|2020-01-31|Jan 31, 2020|12/2019|-41.08|-9.37|202.39B|209.78B 2021-12-04 11:58:10|04844|946115|/equities/toyota-boshoku-corp|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3635400009|44154|Toyota Boshoku Corp Stock Price Today 3116 Live Ticker - Investing.com|418.95B|418950000000|2,242.0|589,620|55.26%|1,558-2,389|2,185-2,243|2,181|186865918|1.02|7.90|1.38T|1.38E+12|283.7|64.00|2.85%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|10.48|27.65|297.81B|290.98B|2021-07-30|Jul 30, 2021|06/2021|65.27|31.22|354.27B|334.58B|2021-04-28|Apr 28, 2021|03/2021|100.2|100.2|348.49B|348.49B|2021-02-02|Feb 02, 2021|12/2020|107.77|55.13|378.23B|355.82B|2020-10-29|Oct 29, 2020|09/2020|56.64|22.6|333.35B|322.08B|2020-07-31|Jul 31, 2020|06/2020|-97.68|-37.26|212.08B|197.66B|2020-04-30|Apr 30, 2020|03/2020|38.62|61.42|314.48B|314.48B|2020-01-31|Jan 31, 2020|12/2019|26.4|43.57|343.34B|337.6B 2021-12-04 11:58:13|04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||JPY|Industrials|Machinery|Japan|JP3634600005|66947|Toyota Industries Corp Stock Price Today 6201 Live Ticker - Investing.com|2.92T|2.92E+12|9,410.0|422,039|19.87%|7,700-10,230|9,090-9,420|9,150|310480627|1.24|15.22|2.42T|2.42E+12|618.32|170.00|1.81%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-29|Oct 29, 2021|09/2021|83.06|70.76|643.93B|625.24B|2021-07-30|Jul 30, 2021|06/2021|249.93|174.8|616.91B|560.11B|2021-04-28|Apr 28, 2021|03/2021|86.49|89.22|594.7B|591.5B|2021-02-02|Feb 02, 2021|12/2020|198.86|132.79|566.6B|530.17B|2020-10-29|Oct 29, 2020|09/2020|77.42|24.17|526.15B|477.65B|2020-07-31|Jul 31, 2020|06/2020|77.53|70.12|430.86B|384.78B|2020-04-30|Apr 30, 2020|03/2020|53.3|-11.22|546.87B|567.55B|2020-01-31|Jan 31, 2020|12/2019|151.51|175.34|521.54B|548.91B 2021-12-04 11:58:16|04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3633400001|366283|Toyota Motor Corp Stock Price Today 7203 Live Ticker - Investing.com|28.77T|2.877E+13|2,079.0|23,784,684|45.1%|1,424.4-2,188|2,040.5-2,082|2,045.5|13836476690|0.87|9.31|31.32T|3.132E+13|223.42|48.00|2.31%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-04|Nov 04, 2021|09/2021|45.05|31.77|7,545.8B|7,102.01B|2021-08-04|Aug 04, 2021|06/2021|64.23|246.62|7,935.5B|7,447.11B|2021-05-12|May 12, 2021|03/2021|278|278.03|7,689.3B|7,689.2B|2021-02-10|Feb 10, 2021|12/2020|300.02|186.92|8,150.03B|7,610.06B|2020-11-06|Nov 06, 2020|09/2020|168.34|112.61|6,774.43B|6,616.71B|2020-08-06|Aug 06, 2020|06/2020|56.87|4.95|4,600.8B|4,430.71B|2020-05-12|May 12, 2020|03/2020|22.67|52.19|7,099.8B|6,849.47B|2020-02-06|Feb 06, 2020|12/2019|263.11|198.3|7,544.57B|7,441.23B 2021-12-04 11:58:19|04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Industrials|Trading Companies & Distributors|Japan|JP3635000007|64402|Toyota Tsusho Corp. Stock Price Today 8015 Live Ticker - Investing.com|1.74T|1.74E+12|4,950.0|782,908|29.41%|3,715-5,660|4,865-4,975|4,900|351848702|1.52|7.90|7.32T|7.32E+12|626.65|140.00|2.83%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|201.41|--|1,872.54B|1,872.5B|2021-07-30|Jul 30, 2021|06/2021|161.18|--|1,872.13B|--|2021-04-28|Apr 28, 2021|03/2021|128.55|--|1,862.39B|1,862.4B|2021-02-02|Feb 02, 2021|12/2020|135.51|--|1,714.35B|1,813,208M|2020-10-29|Oct 29, 2020|09/2020|80.43|--|1,538.6B|1,813,208M|2020-07-31|Jul 31, 2020|06/2020|38.07|--|1,193.98B|1,813,208M|2020-04-30|Apr 30, 2020|03/2020|53.90|115.63|1,633.9B|1,816B|2020-01-31|Jan 31, 2020|12/2019|106.44|99.92|1,695.84B|1,813.2B 2021-12-04 11:58:23|04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Information Technology|Software|Japan|JP3637300009|6975|Trend Micro Inc. Stock Price Today 4704 Live Ticker - Investing.com|920.01B|920010000000|6,590.0|665,357|18.74%|4,990-6,910|6,530-6,650|6,490|139607514|0.62|27.36|186.21B|186210000000|240.9|179.00|2.72%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|65.74|55.37|47.85B|46.64B|2021-08-12|Aug 12, 2021|06/2021|55.15|50.74|46.74B|44.34B|2021-05-13|May 13, 2021|03/2021|63.24|55.28|44.59B|44.15B|2021-02-17|Feb 17, 2021|12/2020|56.98|57|47.03B|47.03B|2020-11-12|Nov 12, 2020|09/2020|27.7|57.14|43.22B|43.55B|2020-08-12|Aug 12, 2020|06/2020|44.99|48.82|41.69B|41.31B|2020-05-12|May 12, 2020|03/2020|63.51|46.84|42.13B|41.04B|2020-02-18|Feb 18, 2020|12/2019|40.4|55.15|44.26B|43.73B 2021-12-04 11:58:27|04849|946254|/equities/ts-tech-co-ltd|TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3539230007|15444|TS Tech Co Ltd Stock Price Today 7313 Live Ticker - Investing.com|188.42B|188420000000|1,403.0|412,689|-10.64%|1,332-1,792.5|1,367-1,405|1,364|134299020|1.32|8.52|361.22B|361220000000|164.74|54.00|3.85%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|19.48|--|81.07B|87.54B|2021-07-30|Jul 30, 2021|06/2021|22.65|--|90.46B|86.05B|2021-04-30|Apr 30, 2021|03/2021|72.91|--|88.08B|84.24B|2021-01-29|Jan 29, 2021|12/2020|49.71|--|101.63B|101.55B|2020-10-30|Oct 30, 2020|09/2020|116.47|--|101.72B|99.23B|2020-07-31|Jul 31, 2020|06/2020|-55.26|--|54.74B|55.57B|2020-05-15|May 15, 2020|03/2020|-9.06|88.2|76.3B|76.33B|2020-01-30|Jan 30, 2020|12/2019|67.35|82.4|91.56B|94.6B 2021-12-04 11:58:31|04850|946150|/equities/tsumura---co|TOPIX500||JPY|Healthcare|Pharmaceuticals|Japan|JP3535800001|3830|Tsumura & Co Stock Price Today 4540 Live Ticker - Investing.com|251.71B|251710000000|3,290.0|129,056|6.3%|3,035-4,200|3,155-3,295|3,205|76507569|0.97|14.62|130.31B|130310000000|225|64.00|1.95%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-05|Nov 05, 2021|09/2021|59.82|--|31.65B|--|2021-08-05|Aug 05, 2021|06/2021|70.44|--|31.77B|--|2021-05-11|May 11, 2021|03/2021|25.83|--|31.4B|35.02B|2021-02-05|Feb 05, 2021|12/2020|68.92|--|35.49B|--|2020-11-05|Nov 05, 2020|09/2020|52.79|--|32.23B|--|2020-08-05|Aug 05, 2020|06/2020|52.87|--|31.77B|--|2020-05-11|May 11, 2020|03/2020|27.12|--|28.06B|--|2020-02-07|Feb 07, 2020|12/2019|60.83|--|34.38B|-- 2021-12-04 11:58:34|04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3536150000|10810|Tsuruha Holdings Inc Stock Price Today 3391 Live Ticker - Investing.com|585.99B|585990000000|12,070.0|162,680|-22.78%|11,730-16,490|11,730-12,110|11,970|48549638|0.8|23.81|930.36B|930360000000|506.86|167.00|1.38%|Mar 15, 2022|2022-03-15||||||||||27|2021-09-21|Sep 21, 2021|08/2021|155.27|158.61|235.68B|236.71B|2021-06-22|Jun 22, 2021|05/2021|48.88|90.07|235.39B|235.39B|2021-03-16|Mar 16, 2021|02/2021|122.92|167.76|230.42B|233.26B|2020-12-15|Dec 15, 2020|11/2020|153.64|121.54|228.87B|221.61B|2020-09-14|Sep 14, 2020|08/2020|188.75|195.09|224.62B|220.83B|2020-06-22|Jun 22, 2020|05/2020|95.13|115|215.43B|215.43B|2020-03-16|Mar 16, 2020|02/2020|160.19|144.77|209.14B|208.58B|2019-12-17|Dec 17, 2019|11/2019|141.18|129.6|207.66B|208.86B 2021-12-04 11:58:38|04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||JPY|Communication Services|Media|Japan|JP3429000007|5332|TV Asahi Holdings Corp Stock Price Today 9409 Live Ticker - Investing.com|151.27B|151270000000|1,490.0|261,911|-13.37%|1,448-2,364|1,458-1,495|1,457|101526043|1.02|8.72|290.15B|290150000000|170.89|40.00|2.68%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-11|Nov 11, 2021|09/2021|21.93|--|71.94B|71.1B|2021-08-06|Aug 06, 2021|06/2021|53.66|53.7|71.68B|71.69B|2021-05-11|May 11, 2021|03/2021|47.1|--|73.92B|72.1B|2021-02-09|Feb 09, 2021|12/2020|47.67|--|72.6B|73.2B|2020-11-12|Nov 12, 2020|09/2020|4.88|--|60.53B|64.2B|2020-08-06|Aug 06, 2020|06/2020|22.41|--|57.5B|60.9B|2020-05-14|May 14, 2020|03/2020|22.1|16.4|72.1B|72.1B|2020-02-06|Feb 06, 2020|12/2019|184.18|41.01|76.12B|75.67B 2021-12-04 11:58:41|04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||JPY|Materials|Chemicals|Japan|JP3158800007|10897|Ube Industries Ltd. Stock Price Today 4208 Live Ticker - Investing.com|187.16B|187160000000|1,934.0|542,579|1.47%|1,805-2,559|1,897-1,934|1,903|96772326|1.43|6.06|640.56B|640560000000|319.06|90.00|4.65%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|48.58|--|160.4B|149.89B|2021-08-03|Aug 03, 2021|06/2021|47.31|--|146.29B|140.92B|2021-05-12|May 12, 2021|03/2021|138.06|34.6|174.9B|174.91B|2021-02-02|Feb 02, 2021|12/2020|86.04|64.3|158.94B|154.13B|2020-10-30|Oct 30, 2020|09/2020|15.84|63.6|143.91B|146.03B|2020-07-31|Jul 31, 2020|06/2020|-13.16|-13.2|136.11B|132.17B|2020-05-13|May 13, 2020|03/2020|77.15|57.15|170.03B|170.01B|2020-02-04|Feb 04, 2020|12/2019|43.39|90.68|162.81B|180.91B 2021-12-04 11:58:45|04854|946219|/equities/ulvac-inc|TOPIX500||JPY|Information Technology|Semiconductors & Semiconductor Equipment|Japan|JP3126190002|6063|Ulvac Inc Stock Price Today 6728 Live Ticker - Investing.com|322.62B|322620000000|6,550.0|296,746|43.96%|4,160-7,000|6,360-6,550|6,530|49255277|1.68|19.27|193.88B|193880000000|339.88|110.00|1.68%|Feb 14, 2022|2022-02-14||||||||||27|2021-11-12|Nov 12, 2021|09/2021|45.35|48.49|47.42B|46.14B|2021-08-10|Aug 10, 2021|06/2021|133.18|81.77|54.49B|54.49B|2021-05-14|May 14, 2021|03/2021|75.74|59.77|44.69B|42.84B|2021-02-12|Feb 12, 2021|12/2020|85.63|52.8|47.28B|41.92B|2020-11-13|Nov 13, 2020|09/2020|6.59|29.47|36.55B|37.7B|2020-08-11|Aug 11, 2020|06/2020|-4.78|-38.43|42.9B|39.3B|2020-05-14|May 14, 2020|03/2020|65.05|43|45.76B|49.85B|2020-02-13|Feb 13, 2020|12/2019|88.14|65.63|49.97B|49.64B 2021-12-04 11:58:49|04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Household Products|Japan|JP3951600000|16665|Unicharm Co Stock Price Today 8113 Live Ticker - Investing.com|2.91T|2.91E+12|4,878.0|1,141,269|-0.49%|4,122-5,208|4,755-4,881|4,850|595711650|0.26|39.33|764.88B|764880000000|124.04|36.00|0.74%|Feb 17, 2022|2022-02-17||||||||||26|2021-11-05|Nov 05, 2021|09/2021|36.87|32.5|194.92B|192.65B|2021-08-04|Aug 04, 2021|06/2021|33.21|29.7|194.95B|185.37B|2021-05-14|May 14, 2021|03/2021|33.56|28.87|182.02B|180.39B|2021-02-15|Feb 15, 2021|12/2020|20.5|20.53|193B|193B|2020-11-06|Nov 06, 2020|09/2020|34.82|23.51|177.92B|183.36B|2020-08-05|Aug 05, 2020|06/2020|0.11|25.47|172.77B|177.68B|2020-05-14|May 14, 2020|03/2020|32.12|25.72|183.79B|180.39B|2020-02-13|Feb 13, 2020|12/2019|1.04|1.06|189.49B|189.5B 2021-12-04 11:58:52|04856|946231|/equities/ushio-inc|TOPIX500||JPY|Industrials|Electrical Equipment|Japan|JP3156400008|5053|Ushio Inc Stock Price Today 6925 Live Ticker - Investing.com|244.92B|244920000000|2,031.0|495,385|49.56%|1,259-2,334|1,978-2,036|2,018|120591497|1.33|31.44|138.13B|138130000000|64.6|26.00|1.28%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-02|Nov 02, 2021|09/2021|25.94|9|36.61B|37.74B|2021-08-03|Aug 03, 2021|06/2021|28.02|7.4|34.98B|32.22B|2021-05-11|May 11, 2021|03/2021|3|-42.3|36.13B|33.17B|2021-01-29|Jan 29, 2021|12/2020|7.67|-3.2|30.41B|29.06B|2020-10-30|Oct 30, 2020|09/2020|-7.6|12.7|28.34B|33.95B|2020-07-31|Jul 31, 2020|06/2020|-8.76|11.2|23.69B|26.39B|2020-05-12|May 12, 2020|03/2020|-15.1|-15.1|38.95B|34.94B|2020-01-31|Jan 31, 2020|12/2019|47.3|18.2|38.06B|41.95B 2021-12-04 11:58:55|04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3944130008|1109|USS Co Ltd Stock Price Today 4732 Live Ticker - Investing.com|438.43B|438430000000|1,758.0|792,338|-18.46%|1,666-2,371|1,720-1,763|1,713|249389614|1.17|60.36|80.38B|80380000000|29.12|58.40|3.32%|Feb 15, 2022|2022-02-15||||||||||26|2021-11-08|Nov 08, 2021|09/2021|27.57|28.7|19.41B|20.13B|2021-08-03|Aug 03, 2021|06/2021|29.47|--|20.37B|18.86B|2021-05-11|May 11, 2021|03/2021|-54.9|28|20.91B|20.91B|2021-02-08|Feb 08, 2021|12/2020|27.16|22.9|19.69B|19B|2020-11-09|Nov 09, 2020|09/2020|25.38|20.8|18.22B|16.76B|2020-08-03|Aug 03, 2020|06/2020|18.51|--|16.06B|16.35B|2020-05-12|May 12, 2020|03/2020|27.2|27.2|19.96B|19.96B|2020-02-12|Feb 12, 2020|12/2019|24.19|23.4|19.39B|19.32B 2021-12-04 11:58:57|04858|946121|/equities/wacoal-holdings-corp|TOPIX500||JPY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Japan|JP3992400006|19824|Wacoal Holdings Corp Stock Price Today 3591 Live Ticker - Investing.com|131.16B|131160000000|2,100.0|126,105|-0.9%|1,977-2,612|2,036-2,100|2,025|62456511|0.84|16.00|166.47B|166470000000|131.23|50.00|2.38%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|40.21|--|45.11B|44.7B|2021-07-30|Jul 30, 2021|06/2021|7.56|--|42.31B|34B|2021-05-14|May 14, 2021|03/2021|32.89|--|37.3B|37.3B|2021-01-29|Jan 29, 2021|12/2020|51.11|--|41.75B|37B|2020-10-30|Oct 30, 2020|09/2020|79.76|--|44.6B|38.45B|2020-07-31|Jul 31, 2020|06/2020|-51.2|--|28.55B|20B|2020-05-15|May 15, 2020|03/2020|-116.90|--|42.73B|46.97B|2020-01-31|Jan 31, 2020|12/2019|68.09|--|42.58B|46B 2021-12-04 11:59:05|04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3274280001|11708|Welcia Holdings Stock Price Today 3141 Live Ticker - Investing.com|805.32B|805320000000|3,865.0|435,721|-3.5%|3,235-4,390|3,775-3,870|3,875|208363472|0.56|30.71|981.29B|981290000000|125.85|30.00|0.78%|Apr 13, 2022|2022-04-13||||||||||25|2021-10-06|Oct 06, 2021|08/2021|49.08|45.98|259.43B|261.23B|2021-07-07|Jul 07, 2021|05/2021|25.5|29.37|248.86B|245.84B|2021-04-06|Apr 06, 2021|02/2021|30.32|18.83|239.24B|239.23B|2021-01-08|Jan 08, 2021|11/2020|21.1|24.63|233.75B|235.55B|2020-10-07|Oct 07, 2020|08/2020|51.2|49.61|244.15B|241.22B|2020-07-08|Jul 08, 2020|05/2020|31.6|55.43|232.5B|229.7B|2020-04-08|Apr 08, 2020|02/2020|27.95|55.23|227B|227B|2020-01-08|Jan 08, 2020|11/2019|19.49|35.96|213.83B|213.46B 2021-12-04 11:59:08|04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Industrials|Road & Rail|Japan|JP3659000008|47984|West Japan Railway Co. Stock Price Today 9021 Live Ticker - Investing.com|1.19T|1.19E+12|4,870.0|3,332,041|-6.94%|4,720-7,000|4,750-4,874|4,734|243871881|0.93|-|945.04B|945040000000|-901.39|100.00|2.05%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-02|Nov 02, 2021|09/2021|-184.23|-71.21|234.87B|249.76B|2021-07-30|Jul 30, 2021|06/2021|-167.81|-143.67|201.97B|234.54B|2021-04-30|Apr 30, 2021|03/2021|-348.19|-373.28|253.13B|265.29B|2021-01-28|Jan 28, 2021|12/2020|-176.4|-148.44|255.07B|262.99B|2020-10-30|Oct 30, 2020|09/2020|-268.84|-287.43|226.59B|232.05B|2020-07-31|Jul 31, 2020|06/2020|-401.2|-256.64|163.38B|157.01B|2020-04-30|Apr 30, 2020|03/2020|-144.6|-144.27|356.5B|356.5B|2020-01-31|Jan 31, 2020|12/2019|191.61|204.29|389.66B|395.91B 2021-12-04 11:59:13|04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Staples|Food Products|Japan|JP3931600005|28798|Yakult Honsha Co Ltd Stock Price Today 2267 Live Ticker - Investing.com|914.82B|914820000000|5,700.0|733,193|10.89%|5,050-6,690|5,570-5,720|5,650|160493950|0.67|21.20|398.27B|398270000000|268.87|72.00|1.26%|Feb 01, 2022|2022-02-01||||||||||27|2021-11-12|Nov 12, 2021|09/2021|86.24|68.87|106.57B|105.9B|2021-07-30|Jul 30, 2021|06/2021|73.2|58.83|96.42B|94.23B|2021-05-14|May 14, 2021|03/2021|12|12|89.65B|89.64B|2021-01-29|Jan 29, 2021|12/2020|97.46|81.52|105.63B|105.55B|2020-11-13|Nov 13, 2020|09/2020|64.16|59.64|97.9B|97.25B|2020-07-31|Jul 31, 2020|06/2020|71.27|50.56|92.53B|94.28B|2020-05-14|May 14, 2020|03/2020|25.64|25.6|93.1B|93.08B|2020-01-31|Jan 31, 2020|12/2019|93.44|75.25|110.98B|109.5B 2021-12-04 11:59:16|04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Specialty Retail|Japan|JP3939000000|24300|Yamada Denki Co Ltd Stock Price Today 9831 Live Ticker - Investing.com|330.21B|330210000000|395.0|9,217,215|-21.94%|384-626|385-396|385|835973534|0.82|5.35|1.69T|1.69E+12|73.87|18.00|4.56%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|15.19|1.57|417.41B|436.71B|2021-08-05|Aug 05, 2021|06/2021|21.24|10.98|382.99B|379.34B|2021-05-06|May 06, 2021|03/2021|10.93|8.23|469.41B|469.41B|2021-02-04|Feb 04, 2021|12/2020|26.54|9.63|422.8B|454.06B|2020-11-05|Nov 05, 2020|09/2020|6.31|-1.26|453.78B|433.94B|2020-08-06|Aug 06, 2020|06/2020|18.85|5.67|406.52B|362.32B|2020-05-07|May 07, 2020|03/2020|-0.24|1.4|393.55B|393.55B|2020-02-06|Feb 06, 2020|12/2019|11.17|6.21|374.44B|378.33B 2021-12-04 11:59:20|04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||JPY|Financial|Banks|Japan|JP3935300008|4415|Yamaguchi Financial Group Inc Stock Price Today 8418 Live Ticker - Investing.com|155.52B|155520000000|638.0|655,605|-6.45%|573-822|629-639|626|243760979|0.77|5.51|84.54B|84540000000|115.73|28.00|4.39%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-12|Nov 12, 2021|09/2021|21.22|--|38.09B|--|2021-08-06|Aug 06, 2021|06/2021|27.91|--|37.35B|--|2021-05-14|May 14, 2021|03/2021|31.47|--|65.50B|--|2021-02-05|Feb 05, 2021|12/2020|34.93|--|44.41B|--|2020-11-13|Nov 13, 2020|09/2020|18.34|--|38.59B|--|2020-08-07|Aug 07, 2020|06/2020|15.01|--|36.99B|26.6B|2020-05-15|May 15, 2020|03/2020|21.24|--|48.30B|--|2020-02-07|Feb 07, 2020|12/2019|28.33|--|40.41B|-- 2021-12-04 11:59:23|04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Consumer Discretionary|Leisure Products|Japan|JP3942600002|20021|Yamaha Corp. Stock Price Today 7951 Live Ticker - Investing.com|988.68B|988680000000|5,910.0|564,870|-5.59%|5,620-7,490|5,810-5,980|5,880|167288685|1.46|25.32|406.32B|406320000000|233.38|66.00|1.12%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-02|Nov 02, 2021|09/2021|46.18|64.43|96.03B|102.75B|2021-08-04|Aug 04, 2021|06/2021|76.3|51.95|102.47B|93.63B|2021-05-10|May 10, 2021|03/2021|51.2|32.27|100.33B|100.32B|2021-02-04|Feb 04, 2021|12/2020|59.93|49.36|107.5B|105.98B|2020-11-02|Nov 02, 2020|09/2020|50.59|28.04|93.02B|86.88B|2020-08-04|Aug 04, 2020|06/2020|-10.29|45.31|71.79B|71.85B|2020-05-26|May 26, 2020|03/2020|10.79|51.77|91.61B|91.61B|2020-02-06|Feb 06, 2020|12/2019|65.2|84.62|114.1B|118.08B 2021-12-04 11:59:26|04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||JPY|Consumer Discretionary|Automobiles|Japan|JP3942800008|52437|Yamaha Motor Co Ltd Stock Price Today 7272 Live Ticker - Investing.com|1.03T|1.03E+12|2,937.0|1,687,862|33.99%|1,995-3,380|2,887-2,937|2,877|349526099|1.93|6.84|1.77T|1.77E+12|429.27|100.00|3.40%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-08|Nov 08, 2021|09/2021|125.76|48.52|442.57B|445.95B|2021-08-05|Aug 05, 2021|06/2021|146.72|81.58|475.93B|438.57B|2021-05-14|May 14, 2021|03/2021|119.56|76.5|444.12B|421.64B|2021-02-12|Feb 12, 2021|12/2020|35.05|30.65|404.2B|396.94B|2020-11-09|Nov 09, 2020|09/2020|122.56|8.77|381.59B|332.01B|2020-08-06|Aug 06, 2020|06/2020|-35.41|-22.52|289.65B|274.36B|2020-05-29|May 29, 2020|03/2020|27.51|47.2|395.85B|400.21B|2020-02-12|Feb 12, 2020|12/2019|-1.11|35.16|397.6B|397.66B 2021-12-04 11:59:30|04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Air Freight & Logistics|Japan|JP3940000007|223191|Yamato Holdings Co. Ltd. Stock Price Today 9064 Live Ticker - Investing.com|968.38B|968380000000|2,610.0|1,095,802|1.01%|2,494-3,395|2,554-2,618|2,573|371024906|0.48|16.95|1.76T|1.76E+12|154.03|46.00|1.76%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-12|Nov 12, 2021|09/2021|7.89|23.06|445.63B|435.89B|2021-08-12|Aug 12, 2021|06/2021|31.55|19.56|419.84B|400.82B|2021-04-28|Apr 28, 2021|03/2021|-0.4539|-0.23|400.19B|400.19B|2021-01-29|Jan 29, 2021|12/2020|113.98|74.76|489.61B|470.25B|2020-10-30|Oct 30, 2020|09/2020|28.56|25.99|414.05B|419.05B|2020-07-31|Jul 31, 2020|06/2020|9.04|11.37|392.02B|403.68B|2020-05-15|May 15, 2020|03/2020|-22.9|-22.97|372.42B|372.41B|2020-01-30|Jan 30, 2020|12/2019|88.43|68.07|457.6B|474.81B 2021-12-04 11:59:33|04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||JPY|Materials|Metals & Mining|Japan|JP3940400009|1378|Yamato Kogyo Co Ltd Stock Price Today 5444 Live Ticker - Investing.com|232.46B|232460000000|3,650.0|167,970|33.65%|2,607-4,305|3,570-3,665|3,535|63686834|1.34|13.28|119.48B|119480000000|274.89|120.00|3.29%|Feb 01, 2022|2022-02-01||||||||||27|2021-10-29|Oct 29, 2021|09/2021|143.6|--|34.89B|36.45B|2021-08-02|Aug 02, 2021|06/2021|84.65|--|32.81B|33.55B|2021-04-30|Apr 30, 2021|03/2021|1.67|--|27.3B|27.3B|2021-02-02|Feb 02, 2021|12/2020|44.36|--|24.52B|25B|2020-11-02|Nov 02, 2020|09/2020|-47.76|--|45.99B|43.05B|2020-08-03|Aug 03, 2020|06/2020|76.83|--|38.25B|35.09B|2020-05-15|May 15, 2020|03/2020|13|13|42B|42B|2020-02-03|Feb 03, 2020|12/2019|39.54|--|41.4B|45.34B 2021-12-04 11:59:36|04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||JPY|Consumer Staples|Food Products|Japan|JP3935600001|29243|Yamazaki Baking Co Ltd Stock Price Today 2212 Live Ticker - Investing.com|320.32B|320320000000|1,505.0|604,564|-14.15%|1,452-2,145|1,459-1,507|1,464|212835519|0.18|30.89|1.03T|1.03E+12|48.73|22.00|1.46%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-28|Oct 28, 2021|09/2021|2.74|3.86|249.85B|250.15B|2021-08-03|Aug 03, 2021|06/2021|19.59|11.14|259.42B|256.9B|2021-04-28|Apr 28, 2021|03/2021|14.21|12.69|252.79B|253.45B|2021-02-12|Feb 12, 2021|12/2020|12.22|8.63|265.21B|265.21B|2020-10-27|Oct 27, 2020|09/2020|-2.76|6.32|241.7B|244.92B|2020-08-04|Aug 04, 2020|06/2020|8.93|14.62|249.06B|261.24B|2020-04-28|Apr 28, 2020|03/2020|13.61|16.91|258.77B|262.7B|2020-02-14|Feb 14, 2020|12/2019|19.3|19.3|280.55B|280.53B 2021-12-04 11:59:39|04869|952774|/equities/yaoko-co-ltd|TOPIX500||JPY|Consumer Staples|Food & Staples Retailing|Japan|JP3930200005|3804|Yaoko Co Ltd Stock Price Today 8279 Live Ticker - Investing.com|266.04B|266040000000|6,850.0|52,800|-1.15%|5,930-7,450|6,710-6,890|6,750|38837859|0.2|18.59|518.83B|518830000000|368.58|72.50|1.06%|Feb 11, 2022|2022-02-11||||||||||26|2021-11-11|Nov 11, 2021|09/2021|154.08|--|137.9B|130.01B|2021-08-10|Aug 10, 2021|06/2021|139.63|--|131.52B|125.83B|2021-05-10|May 10, 2021|03/2021|-32.03|--|119.44B|119.44B|2021-02-10|Feb 10, 2021|12/2020|132.69|124.7|129.96B|128.95B|2020-11-10|Nov 10, 2020|09/2020|130.1|--|128.53B|126.77B|2020-08-11|Aug 11, 2020|06/2020|145.06|--|129.93B|127.76B|2020-05-11|May 11, 2020|03/2020|13.60|--|115.13B|115.13B|2020-02-10|Feb 10, 2020|12/2019|122.82|--|120.06B|118.47B 2021-12-04 11:59:43|04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3932000007|12925|Yaskawa Electric Corp. Stock Price Today 6506 Live Ticker - Investing.com|1.41T|1.41E+12|5,380.0|1,739,644|8.03%|4,675-6,140|5,230-5,390|5,330|261412739|1.58|46.01|442.77B|442770000000|116.94|52.00|0.97%|Apr 14, 2022|2022-04-14||||||||||34|2021-10-08|Oct 08, 2021|08/2021|42.4|37.85|120.91B|122.82B|2021-07-09|Jul 09, 2021|05/2021|38.56|32.23|119B|111.32B|2021-04-09|Apr 09, 2021|02/2021|18.53|27.18|109.78B|109.78B|2021-01-12|Jan 12, 2021|11/2020|17.5|15.73|93.09B|92.37B|2020-10-09|Oct 09, 2020|08/2020|19.09|13.83|96.04B|92.34B|2020-07-10|Jul 10, 2020|05/2020|17.29|12.54|90.8B|92.04B|2020-04-10|Apr 10, 2020|02/2020|12.64|14.96|101.16B|101.17B|2020-01-09|Jan 09, 2020|11/2019|8.89|20.61|98.02B|102.32B 2021-12-04 11:59:47|04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3955000009|17715|Yokogawa Electric Corp. Stock Price Today 6841 Live Ticker - Investing.com|568.56B|568560000000|2,130.0|1,018,423|8.73%|1,582-2,435|2,070-2,130|2,067|266931339|1.22|30.65|384.25B|384250000000|69.49|34.00|1.60%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|22.97|17.19|98.16B|92.86B|2021-08-10|Aug 10, 2021|06/2021|11.17|14.59|86.26B|83.15B|2021-05-11|May 11, 2021|03/2021|9.28|19.7|104.53B|104.53B|2021-02-09|Feb 09, 2021|12/2020|26.03|19.57|95.3B|98.87B|2020-11-04|Nov 04, 2020|09/2020|25.47|17.29|92.42B|92.61B|2020-08-12|Aug 12, 2020|06/2020|11.18|17.01|81.96B|83.33B|2020-05-12|May 12, 2020|03/2020|8.27|37.91|107.09B|107.09B|2020-02-04|Feb 04, 2020|12/2019|9.82|25.51|105.95B|105.05B 2021-12-04 11:59:50|04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||JPY|Consumer Discretionary|Auto Components|Japan|JP3955800002|27252|Yokohama Rubber Co Ltd Stock Price Today 5101 Live Ticker - Investing.com|294.09B|294090000000|1,831.0|547,497|15.08%|1,497-2,483|1,797-1,831|1,789|160615781|1.51|4.52|640.66B|640660000000|405.53|65.00|3.55%|Feb 18, 2022|2022-02-18||||||||||32|2021-11-12|Nov 12, 2021|09/2021|40.83|38.2|156.57B|159.89B|2021-08-11|Aug 11, 2021|06/2021|56.81|49.32|154.26B|152.92B|2021-05-14|May 14, 2021|03/2021|173.51|97.04|149.63B|140.14B|2021-02-19|Feb 19, 2021|12/2020|137.08|--|180.21B|179.37B|2020-11-13|Nov 13, 2020|09/2020|19.16|--|143.25B|136B|2020-08-07|Aug 07, 2020|06/2020|9.45|--|117.99B|108.21B|2020-05-22|May 22, 2020|03/2020|-1.61|--|129.13B|135.33B|2020-02-14|Feb 14, 2020|12/2019|85.13|113.9|184.72B|184.71B 2021-12-04 11:59:53|04873|953009|/equities/yoshinoya-holdings|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3958000006|4043|Yoshinoya Holdings Co Ltd Stock Price Today 9861 Live Ticker - Investing.com|144.66B|144660000000|2,237.0|379,397|13.96%|1,837-2,408|2,195-2,244|2,184|64667465|0.58|108.60|162.64B|162640000000|20.6|10.00|0.45%|Jan 12, 2022|2022-01-12||||||||||26|2021-10-13|Oct 13, 2021|08/2021|24.66|--|37.83B|38.05B|2021-07-09|Jul 09, 2021|05/2021|23.72|--|36.45B|38.3B|2021-04-13|Apr 13, 2021|02/2021|-31|--|43.47B|43.47B|2021-01-13|Jan 13, 2021|11/2020|3.24|--|44.89B|43.92B|2020-10-09|Oct 09, 2020|08/2020|-25.07|--|42.31B|44.76B|2020-07-28|Jul 28, 2020|05/2020|-63.26|--|39.68B|41.7B|2020-04-14|Apr 14, 2020|02/2020|-16.42|--|56.33B|54.37B|2020-01-10|Jan 10, 2020|11/2019|-1.63|--|52.81B|52.17B 2021-12-04 11:59:57|04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||JPY|Communication Services|Interactive Media & Services|Japan|JP3933800009|22531|Z Holdings Corp Stock Price Today 4689 Live Ticker - Investing.com|5.79T|5.79E+12|762.2|18,820,697|18.12%|438.8-839.6|735.7-763.4|737|7596141461|1.01|63.06|1.4T|1.4E+12|12.09|5.56|0.73%|Feb 04, 2022|2022-02-04||||||||||22|2021-11-02|Nov 02, 2021|09/2021|3.64|2.53|377.61B|372.28B|2021-08-03|Aug 03, 2021|06/2021|3.5|2.35|373.35B|361.64B|2021-04-28|Apr 28, 2021|03/2021|0.65|1.42|332.03B|346.11B|2021-02-03|Feb 03, 2021|12/2020|4.42|4.8|316.59B|301.83B|2020-10-30|Oct 30, 2020|09/2020|4.84|5.74|283.34B|281.11B|2020-07-31|Jul 31, 2020|06/2020|4.78|5.32|273.88B|270.9B|2020-04-30|Apr 30, 2020|03/2020|1.45|3.7|293.3B|286.39B|2020-02-05|Feb 05, 2020|12/2019|5.02|4.64|275.47B|260.88B 2021-12-04 12:00:00|04875|952499|/equities/zenkoku-hosho|TOPIX500||JPY|Financial|Diversified Financial Services|Japan|JP3429250008|258|Zenkoku Hosho Co Ltd Stock Price Today 7164 Live Ticker - Investing.com|357.04B|357040000000|5,190.0|158,543|8.46%|4,365-5,880|5,050-5,190|5,000|68793447|1.14|12.71|48.61B|48610000000|408.18|130.00|2.50%|Feb 04, 2022|2022-02-04||||||||||26|2021-11-05|Nov 05, 2021|09/2021|83.9|--|9.91B|10.05B|2021-08-06|Aug 06, 2021|06/2021|76.46|--|9.8B|9.8B|2021-05-10|May 10, 2021|03/2021|171.76|--|19.29B|19.26B|2021-02-05|Feb 05, 2021|12/2020|76.29|--|9.59B|9.64B|2020-11-05|Nov 05, 2020|09/2020|73.74|--|9.53B|9.32B|2020-08-07|Aug 07, 2020|06/2020|70.73|--|9.4B|9.3B|2020-05-08|May 08, 2020|03/2020|151.11|--|18.62B|18.62B|2020-02-05|Feb 05, 2020|12/2019|69.61|--|8.96B|9.28B 2021-12-04 12:00:04|04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3429300001|16253|Zensho Holdings Co Ltd Stock Price Today 7550 Live Ticker - Investing.com|398.42B|398420000000|2,619.0|563,716|-4.59%|2,528-3,125|2,568-2,622|2,556|152125252|0.64|37.58|624.04B|624040000000|69.7|22.00|0.84%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-12|Nov 12, 2021|09/2021|34.19|--|164.36B|176.29B|2021-08-13|Aug 13, 2021|06/2021|8.1|--|152.61B|156.9B|2021-05-14|May 14, 2021|03/2021|16.11|--|146.71B|146.71B|2021-02-05|Feb 05, 2021|12/2020|11.25|--|160.37B|163.61B|2020-11-13|Nov 13, 2020|09/2020|29.2|--|159.6B|163.98B|2020-08-07|Aug 07, 2020|06/2020|-41.71|--|128.37B|132.7B|2020-05-14|May 14, 2020|03/2020|10.31|12.4|150.55B|155.81B|2020-02-06|Feb 06, 2020|12/2019|18.52|17.2|160.03B|162.17B 2021-12-04 12:00:08|04877|946140|/equities/zeon-corp|TOPIX500||JPY|Materials|Chemicals|Japan|JP3725400000|3502|Zeon Corp Stock Price Today 4205 Live Ticker - Investing.com|270.62B|270620000000|1,237.0|708,654|-7.82%|1,187-1,842|1,198-1,240|1,199|218767436|1.1|7.14|343.62B|343620000000|173.3|25.00|2.02%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-29|Oct 29, 2021|09/2021|38.14|41.15|91.9B|88.83B|2021-07-30|Jul 30, 2021|06/2021|45.95|34.74|87.17B|79.45B|2021-04-28|Apr 28, 2021|03/2021|46.96|30.45|85.7B|85.7B|2021-01-29|Jan 29, 2021|12/2020|42.36|14.64|78.89B|71.8B|2020-10-30|Oct 30, 2020|09/2020|21.06|12.81|67.92B|67.56B|2020-07-31|Jul 31, 2020|06/2020|16.36|12.35|69.49B|65.58B|2020-04-28|Apr 28, 2020|03/2020|16.17|--|79.41B|74.9B|2020-01-30|Jan 30, 2020|12/2019|23.42|--|79.2B|86.3B 2021-12-04 12:00:11|04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||JPY|Consumer Discretionary|Internet & Direct Marketing Retail|Japan|JP3399310006|1297|ZOZO Inc Stock Price Today 3092 Live Ticker - Investing.com|1.07T|1.07E+12|3,565.0|1,120,039|42.66%|2,448-4,430|3,500-3,575|3,535|299810746|0.93|32.19|157.12B|157120000000|110.76|55.00|1.54%|Feb 03, 2022|2022-02-03||||||||||27|2021-10-28|Oct 28, 2021|09/2021|26.23|34.06|37.35B|39.07B|2021-07-29|Jul 29, 2021|06/2021|28.91|26.2|38.87B|37.32B|2021-04-27|Apr 27, 2021|03/2021|23.57|21.19|38.91B|38.92B|2021-01-29|Jan 29, 2021|12/2020|32.03|23.38|41.99B|38.75B|2020-10-29|Oct 29, 2020|09/2020|21.69|20.31|32.82B|33.53B|2020-07-30|Jul 30, 2020|06/2020|23.98|21.96|33.67B|31.94B|2020-04-28|Apr 28, 2020|03/2020|21.7|17.8|33.62B|32.96B|2020-01-31|Jan 31, 2020|12/2019|13.93|21.57|34.65B|37.33B 2021-12-04 12:00:14|04879|44176|/equities/chiyoda-corp.|NIKKEI225||JPY|Industrials|Construction & Engineering|Japan|JP3528600004|4174|Chiyoda Corp. Stock Price Today 6366 Live Ticker - Investing.com|97.11B|97110000000|375.0|1,663,100|56.9%|243-549|363-375|364|258966763|1.56|-|301.23B|301230000000|-62.06|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-05|Nov 05, 2021|09/2021|5.25|--|66.9B|76B|2021-08-01|Aug 01, 2021|06/2021|-68.49|--|80.48B|70B|2021-05-07|May 07, 2021|03/2021|3.9|--|72.42B|72.02B|2021-02-02|Feb 02, 2021|12/2020|0.57|--|81.43B|63.46B|2020-11-05|Nov 05, 2020|09/2020|3.06|--|96.01B|90B|2020-08-06|Aug 06, 2020|06/2020|15.26|--|65.54B|90.2B|2020-05-08|May 08, 2020|03/2020|37.1|37.1|113.26B|115.68B|2020-02-04|Feb 04, 2020|12/2019|44.63|--|97.76B|99.25B 2021-12-04 12:00:17|04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3352400000|13530|Citizen Holdings Co. Ltd. Stock Price Today 7762 Live Ticker - Investing.com|167.89B|167890000000|537.0|1,988,887|89.75%|281-555|522-537|510|312637935|1.39|27.03|253.38B|253380000000|19.86|18.00|3.35%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-11|Nov 11, 2021|09/2021|17.51|7.3|69.98B|66.98B|2021-08-13|Aug 13, 2021|06/2021|14.06|1.5|65.76B|57.56B|2021-05-13|May 13, 2021|03/2021|-8.9|-16.75|55.51B|55.51B|2021-02-10|Feb 10, 2021|12/2020|-1.29|-1.5|62.13B|64.68B|2020-11-12|Nov 12, 2020|09/2020|-47.2|1.95|52.14B|53.77B|2020-08-14|Aug 14, 2020|06/2020|-21.61|-0.6|36.86B|51.65B|2020-05-14|May 14, 2020|03/2020|-75.77|-10|53.59B|58.15B|2020-02-12|Feb 12, 2020|12/2019|10.94|17.67|80.53B|86.41B 2021-12-04 12:00:20|04881|44131|/equities/fujikura-ltd.|NIKKEI225||JPY|Industrials|Electrical Equipment|Japan|JP3811000003|53717|Fujikura Ltd. Stock Price Today 5803 Live Ticker - Investing.com|164.1B|164100000000|595.0|2,076,970|29.35%|446-723|575-595|572|275805121|1.93|14.82|671.32B|671320000000|40.16|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-08|Nov 08, 2021|09/2021|38.52|--|165.41B|164.35B|2021-08-05|Aug 05, 2021|06/2021|23.85|--|162.69B|149.87B|2021-05-14|May 14, 2021|03/2021|-34.4|-34.4|165.8B|165.8B|2021-02-08|Feb 08, 2021|12/2020|12.17|--|177.46B|164.3B|2020-11-04|Nov 04, 2020|09/2020|19.93|19.9|170.6B|167.1B|2020-08-03|Aug 03, 2020|06/2020|-17.22|--|129.91B|136.53B|2020-06-10|Jun 10, 2020|03/2020|-132.6|--|154.2B|154.19B|2020-02-05|Feb 05, 2020|12/2019|-6.8|--|174.63B|176.1B 2021-12-04 12:00:24|04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||JPY|Industrials|Machinery|Japan|JP3789000001|11089|Hitachi Zosen Corp. Stock Price Today 7004 Live Ticker - Investing.com|144.77B|144770000000|859.0|2,047,272|111.58%|402-1,010|849-878|867|168533626|1.15|45.53|422.15B|422150000000|18.87|12.00|1.40%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-01|Nov 01, 2021|09/2021|-2.45|--|100B|92.99B|2021-08-04|Aug 04, 2021|06/2021|-15.72|--|80.43B|78.3B|2021-05-13|May 13, 2021|03/2021|25.6|--|146.04B|137.37B|2021-02-09|Feb 09, 2021|12/2020|11.4|--|95.68B|91.2B|2020-11-04|Nov 04, 2020|09/2020|9.88|--|91.31B|86B|2020-08-03|Aug 03, 2020|06/2020|-21.65|--|75.57B|68B|2020-05-25|May 25, 2020|03/2020|107.35|--|114.93B|122.43B|2020-02-03|Feb 03, 2020|12/2019|-31.28|--|96.82B|79.52B 2021-12-04 12:00:28|04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||JPY|Financial|Capital Markets|Japan|JP3863800003|142|Matsui Securities Co. Ltd. Stock Price Today 8628 Live Ticker - Investing.com|202.82B|202820000000|789.0|678,525|-4.25%|768-959|773-790|770|257055556|0.64|18.14|31.21B|31210000000|43.5|40.00|5.07%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-26|Oct 26, 2021|09/2021|9.51|--|7.84B|8.44B|2021-07-26|Jul 26, 2021|06/2021|15.38|--|7.48B|8.44B|2021-04-26|Apr 26, 2021|03/2021|9.85|--|8.5B|9.24B|2021-01-27|Jan 27, 2021|12/2020|8.79|--|7.38B|7.26B|2020-10-26|Oct 26, 2020|09/2020|13.16|--|7.02B|7.26B|2020-07-26|Jul 26, 2020|06/2020|8.2|--|7.16B|7.26B|2020-04-26|Apr 26, 2020|03/2020|6.76|--|6.8B|7.65B|2020-01-26|Jan 26, 2020|12/2019|6.2|--|6.09B|-- 2021-12-04 12:00:32|04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||JPY|Industrials|Machinery|Japan|JP3891600003|12703|Mitsui Engineering & Shipbuilding Stock Price Today 7003 Live Ticker - Investing.com|31.78B|31780000000|393.0|1,918,626|6.5%|338-620|386-395|381|80854424|1.78|4.66|696.01B|696010000000|84.3|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-05|Nov 05, 2021|09/2021|-38.11|-38.1|170.47B|170.47B|2021-08-04|Aug 04, 2021|06/2021|70.66|--|185.93B|187B|2021-05-11|May 11, 2021|03/2021|32.5|--|179.09B|175.56B|2021-02-10|Feb 10, 2021|12/2020|19.49|--|160.52B|157.62B|2020-11-06|Nov 06, 2020|09/2020|54.43|--|163.45B|160.22B|2020-08-05|Aug 05, 2020|06/2020|-104.76|--|160.78B|169.03B|2020-05-12|May 12, 2020|03/2020|-200.03|--|254.95B|254.95B|2020-02-10|Feb 10, 2020|12/2019|-43.89|--|190.84B|193B 2021-12-04 12:00:35|04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||JPY|Industrials|Building Products|Japan|JP3686800008|25955|Nippon Sheet Glass Co. Ltd. Stock Price Today 5202 Live Ticker - Investing.com|46.65B|46650000000|513.0|1,099,900|20.71%|422-785|491-513|499|90939361|1.87|11.17|568.38B|568380000000|45.95|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|61.36|35.7|143.01B|131.04B|2021-08-05|Aug 05, 2021|06/2021|22.66|--|147.68B|129.09B|2021-05-13|May 13, 2021|03/2021|-38.3|-188.5|141.87B|141.87B|2021-02-04|Feb 04, 2021|12/2020|31.85|-61|135.82B|129.08B|2020-11-05|Nov 05, 2020|09/2020|-15.13|-109.6|129.66B|118.37B|2020-08-06|Aug 06, 2020|06/2020|-186.73|-208.8|91.87B|80.05B|2020-05-22|May 22, 2020|03/2020|-227.1|-227.1|130.35B|130.35B|2020-01-30|Jan 30, 2020|12/2019|-12.01|3.8|137.2B|143.15B 2021-12-04 12:00:39|04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||JPY|Information Technology|Electronic Equipment, Instruments & Components|Japan|JP3194000000|15639|Oki Electric Industry Co. Ltd. Stock Price Today 6703 Live Ticker - Investing.com|74.82B|74820000000|864.0|379,136|-6.7%|827-1,251|845-865|850|86600326|0.71|-|379.14B|379140000000|-16.99|30.00|3.47%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-33.52|--|79.95B|93B|2021-08-12|Aug 12, 2021|06/2021|-44.01|--|79.87B|81.2B|2021-05-10|May 10, 2021|03/2021|95.42|--|126.02B|121.5B|2021-02-04|Feb 04, 2021|12/2020|-34.88|35.69|93.31B|93.31B|2020-10-28|Oct 28, 2020|09/2020|-24.48|-4.42|92.17B|92.7B|2020-07-30|Jul 30, 2020|06/2020|-38.43|-10.36|81.38B|82.9B|2020-05-13|May 13, 2020|03/2020|79.78|110.73|129.4B|132.2B|2020-02-07|Feb 07, 2020|12/2019|36.1|41.45|109.47B|107.75B 2021-12-04 12:00:43|04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||JPY|Materials|Metals & Mining|Japan|JP3448000004|458|Pacific Metals Co. Ltd. Stock Price Today 5541 Live Ticker - Investing.com|40.55B|40550000000|2,079.0|475,793|2.11%|1,531-2,622|2,023-2,079|2,048|19502956|1.61|12.26|43.05B|43050000000|169.56|55.00|2.65%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|116.56|--|12.82B|12.3B|2021-08-06|Aug 06, 2021|06/2021|58.05|--|11.28B|--|2021-05-11|May 11, 2021|03/2021|-39.07|--|9.21B|--|2021-02-09|Feb 09, 2021|12/2020|34.07|--|9.74B|13,700M|2020-11-10|Nov 10, 2020|09/2020|87.62|--|7.55B|7.2B|2020-08-07|Aug 07, 2020|06/2020|-23|--|5.71B|--|2020-05-12|May 12, 2020|03/2020|-125.56|--|9.3B|10.2B|2020-02-07|Feb 07, 2020|12/2019|105.47|--|12.72B|13.7B 2021-12-04 12:00:47|04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||JPY|Communication Services|Media|Japan|JP3396350005|846|SKY Perfect JSAT Holdings Inc. Stock Price Today 9412 Live Ticker - Investing.com|121.37B|121370000000|415.0|1,320,410|-15.65%|398-525|404-415|403|292466424|0.9|8.80|128.19B|128190000000|47.18|18.00|4.34%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-04|Nov 04, 2021|09/2021|12.16|13.2|29.31B|29.42B|2021-08-04|Aug 04, 2021|06/2021|16.59|13.3|29.08B|31.1B|2021-04-28|Apr 28, 2021|03/2021|6.92|7|35.23B|35.22B|2021-02-03|Feb 03, 2021|12/2020|11.52|--|34.57B|35.13B|2020-11-04|Nov 04, 2020|09/2020|12.94|--|35.1B|35.03B|2020-09-02|Sep 02, 2020|06/2020|13.54|--|34.67B|33B|2020-06-26|Jun 26, 2020|03/2020|11.79|--|35.72B|34.68B|2020-02-05|Feb 05, 2020|12/2019|8.7|--|34.55B|34.54B 2021-12-04 12:00:50|04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||JPY|Materials|Metals & Mining|Japan|JP3599000001|1062|Toho Zinc Co. Ltd. Stock Price Today 5707 Live Ticker - Investing.com|29.45B|29450000000|2,169.0|720,810|-0.96%|1,785-3,670|2,108-2,169|2,120|13578148|2.05|4.45|116.08B|116080000000|487.33|50.00|2.31%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-09|Nov 09, 2021|09/2021|63.51|--|29.27B|--|2021-08-10|Aug 10, 2021|06/2021|217.17|--|28.56B|--|2021-05-13|May 13, 2021|03/2021|320.74|--|29.61B|--|2021-02-12|Feb 12, 2021|12/2020|-114.09|--|28.65B|--|2020-11-09|Nov 09, 2020|09/2020|136.03|--|23.3B|19B|2020-08-07|Aug 07, 2020|06/2020|63|--|21.91B|--|2020-05-29|May 29, 2020|03/2020|-544.10|--|22.7B|22.7B|2020-02-10|Feb 10, 2020|12/2019|-314.74|--|25.59B|-- 2021-12-04 12:00:54|04890|44239|/equities/unitika,-ltd.|NIKKEI225||JPY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Japan|JP3951200009|3007|Unitika Ltd. Stock Price Today 3103 Live Ticker - Investing.com|17.3B|17300000000|300.0|618,741|-23.66%|283-487|287-301|286|57656858|2.01|29.70|111.06B|111060000000|10.1|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|15.16|--|27.46B|26.94B|2021-08-05|Aug 05, 2021|06/2021|20.45|--|28.06B|26B|2021-05-13|May 13, 2021|03/2021|-14.53|--|28.72B|28.35B|2021-02-05|Feb 05, 2021|12/2020|14.04|--|26.83B|27.05B|2020-11-10|Nov 10, 2020|09/2020|57.84|--|27.54B|25.71B|2020-08-06|Aug 06, 2020|06/2020|4.09|--|27.29B|32,800M|2020-05-14|May 14, 2020|03/2020|-19.39|--|31.24B|30.74B|2020-02-07|Feb 07, 2020|12/2019|3.14|--|28.28B|32.6B 2021-12-04 12:00:57|04891|949806|/equities/a2-corp?cid=949806|ASX200||AUD|Consumer Staples|Food Products|New Zealand|NZATME0002S8|0|A2 Milk Company Ltd Sydney Stock Price Today A2M Live Ticker - Investing.com|4.13B|4130000000|5.57|5,432,395|-57.35%|5.04-13.59|5.53-5.76|5.65|743664811|-|55.09|-|-|-|N/A|N/A|-|1970-01-01||||||||||1|2017-02-15|Feb 15, 2017|06/2017|--|--|--|--||||||| 2021-12-04 12:01:00|04892|7433|/equities/abacus-prop|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000ABP9|0|Abacus Property Stock Price Today ABP Live Ticker - Investing.com|2.93B|2930000000|3.52|1,503,955|13%|2.59-3.73|3.46-3.53|3.48|831821953|1.2|7.12|257.59M|257590000|0.49|0.17|4.83%|Feb 16, 2022|2022-02-16||||||||||16|2021-08-18|Aug 18, 2021|06/2021|0.27|8.00|137.6M|90.00M|2021-02-18|Feb 18, 2021|12/2020|0.08|9.39|119.9M|--|2020-08-18|Aug 18, 2020|06/2020|0.10|8.90|117.8M|--|2020-02-16|Feb 16, 2020|12/2019|0.10|10.88|144.5M|--|2019-08-16|Aug 16, 2019|06/2019|0.12|11.87|270.4M|--|2019-02-15|Feb 15, 2019|12/2018|0.12|11.87|142.2M|--|2018-08-17|Aug 17, 2018|06/2018|0.22|19.78|183.2M|--|2018-02-16|Feb 16, 2018|12/2017|0.13|0.12|124.7M|-- 2021-12-04 12:01:04|04893|7722|/equities/adelaide-brighton|ASX200||AUD|Materials|Construction Materials|Australia|AU000000ABC7|1500|Adelaide Brighton Stock Price Today ABC Live Ticker - Investing.com|1.85B|1850000000|2.830|1,245,870|-9.58%|2.79-3.87|2.82-2.86|2.8|652627555|1.5|15.28|1.51B|1510000000|0.19|0.06|4.51%|Feb 21, 2022|2022-02-21||||||||||16|2021-08-24|Aug 24, 2021|06/2021|0.09|8.00|752.5M|710.82M|2021-02-24|Feb 24, 2021|12/2020|0.1|9.00|754.4M|743.00M|2020-08-25|Aug 25, 2020|06/2020|0.04|7.33|702.0M|717.84M|2020-02-25|Feb 25, 2020|12/2019|0.1|9.00|761.9M|786.35M|2019-08-28|Aug 28, 2019|06/2019|-0.03|8.50|756.7M|729.30M|2019-02-28|Feb 28, 2019|12/2018|0.15|16.00|823.4M|801.75M|2018-08-22|Aug 22, 2018|06/2018|0.13|13.50|807.2M|760.41M|2018-02-28|Feb 28, 2018|12/2017|0.19|20.00|841.6M|707.35M 2021-12-04 12:01:08|04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||AUD|Information Technology|IT Services|Australia|AU000000APT1|1300|Afterpay Touch Group Ltd Stock Price Today APT Live Ticker - Investing.com|28.52B|28520000000|98.24|901,998|2.12%|81.85-160.05|97.3-100.02|100.02|290265542|2.94|-|924.66M|924660000|-0.55|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.0261|0.0261|525.4M|525.4M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-0.028|-0.0602|357.92M|357.92M|2020-10-28|Oct 28, 2020|09/2020|--|--|4.1B|--|2020-08-26|Aug 26, 2020|06/2020|0.02|-49.00|298.23M|3.8B|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0.11|-1.00|220.3M|113.53M 2021-12-04 12:01:11|04895|618|/equities/agl-energy|ASX200/EAFAVALUE||AUD|Utilities|Multi-Utilities|Australia|AU000000AGL7|4186|AGL Energy Ltd Stock Price Today AGL Live Ticker - Investing.com|3.65B|3650000000|5.55|7,022,270|-58.77%|5.1-13.63|5.4-5.57|5.47|658379154|0.41|-|10.94B|10940000000|-3.3|0.65|11.71%|-|1970-01-01||||||||||16|2021-08-11|Aug 11, 2021|06/2021|0.37|33.00|5.53B|6,205M|2021-02-10|Feb 10, 2021|12/2020|-3.67|71.00|5.41B|9,054M|2020-08-06|Aug 06, 2020|06/2020|0.66|58.00|5.85B|5,657M|2020-02-03|Feb 03, 2020|12/2019|0.66|104.00|6.31B|6,406M|2019-08-08|Aug 08, 2019|06/2019|0.77|74.00|6.91B|8,930M|2019-02-07|Feb 07, 2019|12/2018|0.82|62.00|6.34B|6,554M|2018-08-09|Aug 09, 2018|06/2018|0.81|89.00|6.37B|7,078M|2018-02-08|Feb 08, 2018|12/2017|0.75|55.30|6.45B|5,761M 2021-12-04 12:01:13|04896|7462|/equities/als-ltd|ASX200||AUD|Industrials|Professional Services|Australia|AU000000ALQ6|0|ALS Ltd Stock Price Today ALQ Live Ticker - Investing.com|6.1B|6100000000|12.65|1,057,369|31.77%|9.15-14.14|12.55-12.81|12.3|482400202|1.26|34.76|2.79B|2790000000|0.36|0.30|2.40%|-|1970-01-01||||||||||17|2021-11-16|Nov 16, 2021|09/2021|0.15|17.00|1.03B|843.78M|2021-05-25|May 25, 2021|03/2021|0.21|20.50|922.6M|957.11M|2020-11-18|Nov 18, 2020|09/2020|0.15|20.00|838.8M|876.12M|2020-05-26|May 26, 2020|03/2020|-0.02|18.50|912.8M|881.85M|2019-11-19|Nov 19, 2019|09/2019|0.18|18.00|919.1M|770.26M|2019-05-21|May 21, 2019|03/2019|0.16|17.50|838.7M|806.04M|2018-11-20|Nov 20, 2018|09/2018|0.18|14.00|826.1M|730.96M|2018-05-28|May 28, 2018|03/2018|0.13|15.00|725.3M|708.69M 2021-12-04 12:01:16|04897|101951|/equities/altium-ltd|ASX200||AUD|Information Technology|Software|Australia|AU000000ALU8|759|Altium Ltd Stock Price Today ALU Live Ticker - Investing.com|5.66B|5660000000|43.04|436,672|21.41%|23.66-43.77|42.45-43.37|42.9|131469072|0.98|113.62|257.92M|257920000|0.38|0.21|0.93%|Feb 21, 2022|2022-02-21||||||||||13|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|0.2468|--|122.69M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|--|0.18|--|95.30M|2020-08-16|Aug 16, 2020|06/2020|--|0.17|--|96.00M|2020-02-17|Feb 17, 2020|12/2019|--|26.43|--|119.56M|2019-08-19|Aug 19, 2019|06/2019|--|27.82|--|99.00M|2019-02-18|Feb 18, 2019|12/2018|--|--|--|-- 2021-12-04 12:01:18|04898|629|/equities/alumina-limited|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000AWC3|10|Alumina Ltd Stock Price Today AWC Live Ticker - Investing.com|5.32B|5320000000|1.835|13,985,704|-1.87%|1.513-2.33|1.815-1.855|1.815|2900664574|1.11|29.07|-|-|0.06|0.05|4.58%|Feb 24, 2022|2022-02-24||||||||||18|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.03|--|33.00M|2021-05-16|May 16, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|--|0.02|--|47.00M|2020-08-25|Aug 25, 2020|06/2020|--|0.03|--|42.00M|2020-02-17|Feb 17, 2020|12/2019|--|0.04|--|--|2019-08-23|Aug 23, 2019|06/2019|--|0.08|--|--|2019-02-21|Feb 21, 2019|12/2018|--|0.13|--|-- 2021-12-04 12:01:21|04899|621|/equities/amcor-limited|ASX200||AUD|Materials|Containers & Packaging|Australia|AU000000AMC4|46000|Amcor PLC Stock Price Today AMC Live Ticker - Investing.com|24.6B|24600000000|16.150|2,248,945|5.07%|14.12-17.9|16.1-16.24|15.99|1523353898|0.55|20.10|-|-|0.87|0.16|3.86%|Feb 15, 2022|2022-02-15||||||||||22|2021-11-02|Nov 02, 2021|09/2021|0.2382|0.2375|4.6B|4.43B|2021-08-17|Aug 17, 2021|06/2021|0.362|0.2926|4.77B|4.35B|2021-05-04|May 04, 2021|03/2021|0.2348|0.2261|4.14B|4.24B|2021-02-02|Feb 02, 2021|12/2020|0.1825|0.2244|4.07B|4.08B|2020-11-05|Nov 05, 2020|09/2020|0.2173|0.208|4.26B|4.33B|2020-08-18|Aug 18, 2020|06/2020|0.3344|0.28|4.34B|4.94B|2020-05-11|May 11, 2020|03/2020|0.1749|0.25|4.82B|4.9B|2020-02-11|Feb 11, 2020|12/2019|0.2342|0.22|4.51B|4.67B 2021-12-04 12:01:24|04900|630|/equities/amp-limited|ASX200||AUD|Financial|Diversified Financial Services|Australia|AU000000AMP6|5798|AMP Ltd Stock Price Today AMP Live Ticker - Investing.com|3.08B|3080000000|0.945|17,860,256|-44.74%|0.885-1.75|0.935-0.96|0.94|3263979466|0.95|26.99|2.94B|2940000000|0.04|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||16|2021-08-12|Aug 12, 2021|06/2021|0.04|4.00|1.23B|--|2021-02-11|Feb 11, 2021|12/2020|-0.01|4.00|1.06B|--|2020-08-13|Aug 13, 2020|06/2020|0.03|8.00|1.53B|--|2020-02-10|Feb 10, 2020|12/2019|-0.05|10.00|2.83B|273.00M|2019-08-08|Aug 08, 2019|06/2019|-0.78|13.00|2.99B|--|2019-02-14|Feb 14, 2019|12/2018|-0.03|5.50|1.09B|436.00M|2018-08-08|Aug 08, 2018|06/2018|0.04|16.50|7.15B|--|2018-02-08|Feb 08, 2018|12/2017|0.14|16.97|10.73B|-- 2021-12-04 12:01:30|04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU0000088338|8100|Ampol Ltd Stock Price Today ALD Live Ticker - Investing.com|6.82B|6820000000|28.62|836,708|-7.23%|22.2-32.26|28-28.76|28.43|238302099|1.35|14.85|17.17B|17170000000|1.93|0.52|2.62%|Feb 21, 2022|2022-02-21||||||||||15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|1.35|70.00|9.82B|9,059M|2021-04-14|Apr 14, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.57|19.00|7.35B|9,215M|2020-10-18|Oct 18, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|-2.48|42.00|8.06B|8,322M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.91|77.43|12.00B|11,105M 2021-12-04 12:01:34|04902|7689|/equities/ansell-limited|ASX200||AUD|Healthcare|Health Care Equipment & Supplies|Australia|AU000000ANN9|14159|Ansell Ltd Stock Price Today ANN Live Ticker - Investing.com|3.88B|3880000000|31.64|772,891|-14.28%|30.13-44.07|31.54-32.21|32.33|122548216|0.66|11.83|2.9B|2900000000|2.68|0.59|3.20%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-24|Aug 24, 2021|06/2021|--|1.17|--|913.00M|2021-02-16|Feb 16, 2021|12/2020|--|0.56|--|771.00M|2020-08-25|Aug 25, 2020|06/2020|--|0.72|--|869.00M|2020-02-17|Feb 17, 2020|12/2019|--|0.47|--|738.37M|2019-08-12|Aug 12, 2019|06/2019|--|0.62|--|794.90M|2019-02-18|Feb 18, 2019|12/2018|--|0.47|--|743.00M|2018-08-20|Aug 20, 2018|06/2018|--|--|--|--|2018-02-12|Feb 12, 2018|12/2017|0.58|--|722.2M|-- 2021-12-04 12:01:38|04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||AUD|Financial|Banks|Australia|AU000000ANZ3|39684|Australia and New Zealand Banking Group Ltd Stock Price Today ANZ Live Ticker - Investing.com|76.08B|76080000000|27.030|5,375,897|17.47%|22.56-29.64|26.71-27.03|26.69|2814724321|1.23|13.16|24.55B|24550000000|2.05|0.72|5.25%|Feb 17, 2022|2022-02-17||||||||||26|2021-10-27|Oct 27, 2021|09/2021|1.07|106.75|12.15B|8,969M|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|0.99|83.85|4.66B|4.66B|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-10-27|Oct 27, 2020|09/2020|0.67|80.20|4.19B|4.19B|2020-08-18|Aug 18, 2020|06/2020|--|--|4.91B|--|2020-04-29|Apr 29, 2020|03/2020|0.54|82.00|17.04B|9,252M|2020-02-14|Feb 14, 2020|12/2019|--|--|--|-- 2021-12-04 12:01:41|04904|7374|/equities/ap-eagers|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000APE3|8537|AP Eagers Ltd Stock Price Today APE Live Ticker - Investing.com|3.56B|3560000000|13.77|484,356|4.56%|11.7-17.67|13.73-14.15|13.76|258425674|2.59|10.31|9.29B|9290000000|1.34|0.45|3.27%|Feb 21, 2022|2022-02-21||||||||||12|2021-08-26|Aug 26, 2021|06/2021|0.62|55.85|4.75B|4.75B|2021-02-23|Feb 23, 2021|12/2020|0.57|46.00|4.59B|--|2020-08-25|Aug 25, 2020|06/2020|0.15|-5.00|4.16B|--|2020-02-26|Feb 26, 2020|12/2019|-0.54|20.00|3.76B|2,005M|2019-08-28|Aug 28, 2019|06/2019|0.22|23.00|2.06B|2,013M|2019-02-19|Feb 19, 2019|12/2018|0.24|25.00|2.02B|1,970M|2018-08-20|Aug 20, 2018|06/2018|0.27|26.00|2.10B|2,080M|2018-02-21|Feb 21, 2018|12/2017|0.27|25.00|2.03B|1,930M 2021-12-04 12:01:47|04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Utilities|Gas Utilities|Australia|AU000000APA1|2000|APA Group Stock Price Today APA Live Ticker - Investing.com|11.13B|11130000000|9.430|2,733,816|-8.45%|8.2-10.56|9.35-9.49|9.47|1179893848|0.38|3,032.15|2.58B|2580000000|0|0.36|3.79%|Feb 20, 2022|2022-02-20||||||||||16|2021-08-25|Aug 25, 2021|06/2021|0.01|14.00|1.30B|1,388M|2021-02-22|Feb 22, 2021|12/2020|-0.01|14.00|1.28B|1,150M|2020-08-26|Aug 26, 2020|06/2020|0.12|10.00|1.26B|1,232M|2020-02-17|Feb 17, 2020|12/2019|0.15|14.00|1.30B|1,178M|2019-08-21|Aug 21, 2019|06/2019|0.11|15.00|1.20B|1,177M|2019-02-20|Feb 20, 2019|12/2018|0.13|11.95|1.23B|1,100M|2018-08-22|Aug 22, 2018|06/2018|0.12|11.95|1.19B|1,073M|2018-02-21|Feb 21, 2018|12/2017|0.11|11.71|1.18B|1,160M 2021-12-04 12:01:49|04906|947527|/equities/appen-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000APX3|1102|Appen Ltd Stock Price Today APX Live Ticker - Investing.com|1.2B|1200000000|9.75|1,539,099|-68.02%|8.36-30.28|9.49-9.93|9.81|123074916|1.19|31.87|590.53M|590530000|0.31|0.05|1.03%|-|1970-01-01||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.05|19.39|196.6M|296.67M|2020-08-26|Aug 26, 2020|06/2020|0.18|--|306.2M|322.20M|2020-02-24|Feb 24, 2020|12/2019|0.19|--|290.9M|--|2020-02-23|Feb 23, 2020|12/2020|0.23|39.30|293.7M|338.00M|2019-08-28|Aug 28, 2019|06/2019|0.16|21.80|245.1M|240.00M|2019-02-25|Feb 25, 2019|12/2018|0.26|--|211.5M|--|2018-08-27|Aug 27, 2018|06/2018|0.13|--|152.8M|--|2018-02-21|Feb 21, 2018|12/2017|0.06|--|92.51M|-- 2021-12-04 12:01:52|04907|7778|/equities/arb-corp|ASX200||AUD|Consumer Discretionary|Auto Components|Australia|AU000000ARB5|1600|ARB Corporation Stock Price Today ARB Live Ticker - Investing.com|4.29B|4290000000|52.51|231,333|84.57%|28.55-54.46|51.91-53.12|52.36|81675550|0.81|37.53|623.07M|623070000|1.4|0.29|0.74%|Feb 14, 2022|2022-02-14||||||||||14|2021-08-17|Aug 17, 2021|06/2021|0.73|71.28|339.2M|339.89M|2021-02-15|Feb 15, 2021|12/2020|0.67|31.85|283.9M|234.20M|2020-08-17|Aug 17, 2020|06/2020|0.4|35.00|232.0M|--|2020-02-17|Feb 17, 2020|12/2019|0.32|37.50|233.4M|225.80M|2019-08-19|Aug 19, 2019|06/2019|0.37|--|226.3M|--|2019-02-19|Feb 19, 2019|12/2018|0.34|--|217.6M|--|2018-08-13|Aug 13, 2018|06/2018|0.35|--|215.9M|--|2018-02-21|Feb 21, 2018|12/2017|0.3|32.00|208.1M|190.00M 2021-12-04 12:01:55|04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000ALL7|6000|Aristocrat Leisure Stock Price Today ALL Live Ticker - Investing.com|29.43B|29430000000|43.930|1,348,404|39.27%|28.476-49.65|43.45-44.49|43.77|669835717|1.46|40.18|6.62B|6620000000|1.09|0.41|0.93%|Jan 27, 2022|2022-01-27||||||||||25|2021-10-17|Oct 17, 2021|09/2021|0.55|108.00|2.51B|2,393M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-16|May 16, 2021|03/2021|0.06|64.00|2.23B|2,229M|2021-01-28|Jan 28, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|-0.05|21.50|1.89B|1,668M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-20|May 20, 2020|03/2020|2.04|66.00|2.25B|2,242M|2020-01-23|Jan 23, 2020|12/2019|--|--|--|-- 2021-12-04 12:01:59|04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Financial|Capital Markets|Australia|AU000000ASX7|748|ASX Ltd Stock Price Today ASX Live Ticker - Investing.com|17.45B|17450000000|90.13|380,836|15.64%|65.6-95.83|89.34-90.62|89.83|193593135|0.43|36.28|1.02B|1020000000|2.48|1.11|2.48%|Feb 10, 2022|2022-02-10||||||||||25|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.24|118.35|514.7M|462.63M|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|1.25|129.93|508.3M|459.29M|2020-10-08|Oct 08, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|1.28|132.27|551.5M|470.87M|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|1.29|126.88|548.8M|435.56M 2021-12-04 12:02:03|04910|32445|/equities/macquarie-atlas-roads-group|ASX200||AUD|Industrials|Transportation Infrastructure|Australia|AU0000013559|0|Macquarie Atlas Roads Stock Price Today ALX Live Ticker - Investing.com|6.21B|6210000000|6.48|3,069,406|-0.31%|5.39-7.07|6.43-6.56|6.44|959018226|1.12|44.85|77.55M|77550000|0.14|0.16|4.40%|Mar 03, 2022|2022-03-03||||||||||25|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.09|16.00|43.48M|54.05M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.06|0.06|34.07M|58.15M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|-0.14|0.03|72.58M|49.87M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.08|0.1|89.12M|76.46M 2021-12-04 12:02:10|04911|7786|/equities/austbrokers-hldg|ASX200||AUD|Financial|Insurance|Australia|AU000000AUB9|988|Austbrokers Holdings Stock Price Today AUB Live Ticker - Investing.com|1.67B|1670000000|22.37|200,960|30.36%|15.32-25.58|22.08-22.46|22.29|74459057|0.91|23.55|314.37M|314370000|0.95|0.39|2.46%|Feb 21, 2022|2022-02-21||||||||||14|2021-08-26|Aug 26, 2021|06/2021|0.46|--|164.6M|--|2021-02-23|Feb 23, 2021|12/2020|0.32|--|149.8M|--|2020-08-24|Aug 24, 2020|06/2020|0.42|--|155.3M|--|2020-02-24|Feb 24, 2020|12/2019|0.22|--|150.5M|121.00M|2019-08-19|Aug 19, 2019|06/2019|0.39|--|147.8M|--|2019-02-24|Feb 24, 2019|12/2018|0.3|--|132.0M|--|2018-08-27|Aug 27, 2018|06/2018|0.36|--|131.1M|--|2018-02-26|Feb 26, 2018|12/2017|0.37|--|117.3M|-- 2021-12-04 12:02:15|04912|14232|/equities/akl-airport?cid=14232|ASX200||AUD|Industrials|Transportation Infrastructure|New Zealand|NZAIAE0002S6|441|Auckland International Airport Ltd Sydney Stock Price Today AIA Live Ticker - Investing.com|11.11B|11110000000|7.54|534,287|2.72%|6.23-8|7.48-7.55|7.5|1472655887|-|25.69|271.06M|271060000|-|0.11|3.59%|Feb 18, 2022|2022-02-18||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|--|--|--|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|--|--|--|-- 2021-12-04 12:02:18|04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||AUD|Industrials|Road & Rail|Australia|AU000000AZJ1|4825|Aurizon Holdings Stock Price Today AZJ Live Ticker - Investing.com|6.13B|6130000000|3.330|8,290,568|-22.38%|3.305-4.36|3.32-3.38|3.33|1840296288|0.67|10.25|3.01B|3010000000|0.32|0.14|8.65%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-09|Aug 09, 2021|06/2021|0.18|13.50|1.51B|1,507M|2021-02-15|Feb 15, 2021|12/2020|0.14|12.90|1.49B|1,488M|2020-08-10|Aug 10, 2020|06/2020|0.14|13.05|1.53B|1,433M|2020-02-10|Feb 10, 2020|12/2019|0.17|11.15|1.53B|1,501M|2019-08-12|Aug 12, 2019|06/2019|0.12|10.30|1.45B|1,421M|2019-02-11|Feb 11, 2019|12/2018|0.11|12.30|1.45B|1,619M|2018-08-13|Aug 13, 2018|06/2018|0.14|13.10|1.55B|1,476M|2018-02-12|Feb 12, 2018|12/2017|0.14|12.00|1.57B|1,749M 2021-12-04 12:02:20|04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||AUD|Utilities|Electric Utilities|Australia|AU000000AST5|1500|AusNet Services Ltd Stock Price Today AST Live Ticker - Investing.com|9.64B|9640000000|2.520|9,756,920|37.33%|1.635-2.62|2.52-2.545|2.53|3827179210|0.03|37.74|2.96B|2960000000|0.07|0.05|3.77%|-|1970-01-01||||||||||17|2021-11-10|Nov 10, 2021|09/2021|0.05|5.00|--|1,082M|2021-05-12|May 12, 2021|03/2021|0.02|2.00|--|942.41M|2020-11-11|Nov 11, 2020|09/2020|0.06|7.00|--|1,113M|2020-05-11|May 11, 2020|03/2020|0.03|2.00|--|1,026M|2019-11-13|Nov 13, 2019|09/2019|0.05|5.00|--|1,019M|2019-05-13|May 13, 2019|03/2019|0.02|2.00|865.7M|874.19M|2018-11-14|Nov 14, 2018|09/2018|0.05|5.00|995.8M|1,056M|2018-05-14|May 14, 2018|03/2018|0.02|2.65|673.8M|895.38M 2021-12-04 12:02:23|04915|7470|/equities/austal-ltd|ASX200||AUD|Industrials|Aerospace & Defense|Australia|AU000000ASB3|5500|Austal Ltd Stock Price Today ASB Live Ticker - Investing.com|665.31M|665310000|1.84|1,872,015|-37.2%|1.61-3|1.83-1.85|1.83|361579626|0.95|8.23|1.57B|1570000000|0.22|0.04|4.34%|Feb 23, 2022|2022-02-23||||||||||13|2021-08-23|Aug 23, 2021|06/2021|0.08|8.00|731.9M|820.28M|2021-02-25|Feb 25, 2021|12/2020|0.15|10.50|840.3M|1,027M|2020-08-23|Aug 23, 2020|06/2020|0.13|12.50|1.05B|1,044M|2020-02-20|Feb 20, 2020|12/2019|0.11|--|1.04B|--|2019-08-29|Aug 29, 2019|06/2019|0.1|10.00|1.00B|--|2019-02-28|Feb 28, 2019|12/2018|0.07|--|851.5M|--|2018-08-29|Aug 29, 2018|06/2018|0.04|--|739.0M|655.00M|2018-02-27|Feb 27, 2018|12/2017|0.05|4.00|653.0M|695.00M 2021-12-04 12:02:26|04916|7793|/equities/bk-of-queensland|ASX200||AUD|Financial|Banks|Australia|AU000000BOQ8|2218|Bank Of Queensland. Stock Price Today BOQ Live Ticker - Investing.com|4.89B|4890000000|7.63|2,729,884|1%|7.41-9.84|7.61-7.71|7.62|641496913|1.22|12.30|1.86B|1860000000|0.62|0.22|5.11%|Apr 13, 2022|2022-04-13||||||||||17|2021-10-13|Oct 13, 2021|08/2021|0.32|37.15|981.0M|663.24M|2021-04-14|Apr 14, 2021|02/2021|0.3|34.48|878.0M|566.19M|2020-10-13|Oct 13, 2020|08/2020|-0.06|13.80|947.0M|540.08M|2020-04-07|Apr 07, 2020|02/2020|0.32|31.50|1.02B|544.86M|2019-10-17|Oct 17, 2019|08/2019|0.31|39.65|1.12B|551.21M|2019-04-11|Apr 11, 2019|02/2019|0.39|40.95|1.13B|542.34M|2018-10-04|Oct 04, 2018|08/2018|0.37|45.38|1.15B|554.33M|2018-04-17|Apr 17, 2018|02/2018|0.44|46.90|1.12B|560.82M 2021-12-04 12:02:30|04917|947573|/equities/burson-group-ltd|ASX200||AUD|Consumer Discretionary|Distributors|Australia|AU000000BAP9|2600|Bapcor Ltd Stock Price Today BAP Live Ticker - Investing.com|2.3B|2300000000|6.79|1,249,482|-5.17%|6.62-8.6|6.77-6.92|6.85|339412500|1.13|19.48|1.76B|1760000000|0.35|0.11|2.95%|Feb 17, 2022|2022-02-17||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.15|17.00|878.1M|829.42M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.2|--|883.6M|883.6M|2020-08-19|Aug 19, 2020|06/2020|0.11|--|760.3M|732.40M|2020-02-10|Feb 10, 2020|12/2019|0.16|15.00|702.5M|658.80M|2019-08-21|Aug 21, 2019|06/2019|0.18|18.00|660.5M|666.30M|2019-02-13|Feb 13, 2019|12/2018|0.15|14.00|636.1M|600.20M 2021-12-04 12:02:35|04918|7466|/equities/beach-petro|ASX200||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000BPT9|483|Beach Energy Ltd Stock Price Today BPT Live Ticker - Investing.com|2.68B|2680000000|1.175|14,488,227|-36.66%|1.01-2.035|1.14-1.19|1.165|2278359256|2.25|8.47|1.56B|1560000000|0.14|0.02|1.70%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-25|Oct 25, 2021|09/2021|--|--|--|381.67M|2021-08-15|Aug 15, 2021|06/2021|0.08|8.00|421M|416M|2021-04-29|Apr 29, 2021|03/2021|--|--|393M|393.00M|2021-02-14|Feb 14, 2021|12/2020|0.06|11.00|344M|340.25M|2020-10-22|Oct 22, 2020|09/2020|--|--|361M|438.00M|2020-08-16|Aug 16, 2020|06/2020|0.1|8.00|320M|320M|2020-04-21|Apr 21, 2020|03/2020|--|--|431M|20.00M|2020-02-10|Feb 10, 2020|12/2019|0.12|10.00|462M|462M 2021-12-04 12:02:38|04919|101956|/equities/bega-cheese-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000BGA8|1800|Bega Cheese Ltd Stock Price Today BGA Live Ticker - Investing.com|1.67B|1670000000|5.50|982,982|2.04%|5.03-6.6|5.49-5.54|5.51|302985069|0.23|20.97|2.07B|2070000000|0.26|0.05|1.82%|Feb 21, 2022|2022-02-21||||||||||13|2021-08-27|Aug 27, 2021|06/2021|0.02|3.00|1.37B|1,108M|2021-02-23|Feb 23, 2021|12/2020|0.1|7.87|707.7M|655.95M|2020-08-26|Aug 26, 2020|06/2020|0.06|5.90|752.1M|763.16M|2020-03-01|Mar 01, 2020|12/2019|0.04|14.75|741.2M|903.14M|2019-08-28|Aug 28, 2019|06/2019|0.03|8.85|770.8M|945.09M|2019-02-26|Feb 26, 2019|12/2018|0.03|--|649.2M|--|2018-08-28|Aug 28, 2018|06/2018|0.04|--|733.1M|--|2018-02-28|Feb 28, 2018|12/2017|0.11|--|705.2M|529.90M 2021-12-04 12:02:42|04920|7528|/equities/bendigo-bk|ASX200||AUD|Financial|Banks|Australia|AU000000BEN6|4483|Bendigo & Adelaide Bank Stock Price Today BEN Live Ticker - Investing.com|4.77B|4770000000|8.51|1,794,564|-5.13%|8.43-11.68|8.47-8.59|8.49|559980878|1.34|10.29|2.26B|2260000000|0.83|0.55|6.40%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.44|40.33|915.6M|850.03M|2021-02-15|Feb 15, 2021|12/2020|0.38|38.00|1.15B|803.19M|2020-08-17|Aug 17, 2020|06/2020|0.09|18.78|800.2M|799.47M|2020-02-10|Feb 10, 2020|12/2019|0.27|42.00|1.37B|820.02M|2019-08-12|Aug 12, 2019|06/2019|0.32|38.00|777.3M|790.53M|2019-02-11|Feb 11, 2019|12/2018|0.38|45.13|1.48B|812.57M|2018-08-13|Aug 13, 2018|06/2018|0.38|43.10|800.6M|796.88M|2018-02-12|Feb 12, 2018|12/2017|0.44|42.20|1.53B|774.94M 2021-12-04 12:02:46|04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Materials|Metals & Mining|Australia|AU000000BHP4|40110|BHP Billiton Ltd Stock Price Today BHP Live Ticker - Investing.com|203.67B|203670000000|40.230|8,266,941|-2.47%|35.56-54.55|40.18-40.99|39.71|5062556173|0.96|12.79|86.91B|86910000000|3.14|2.72|10.01%|Feb 14, 2022|2022-02-14||||||||||16|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|2.14|--|31,231M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|--|0.97|--|22,296M|2020-08-17|Aug 17, 2020|06/2020|--|0.76|--|21,088M|2020-02-18|Feb 18, 2020|12/2019|--|0.75|--|20,975M|2019-08-19|Aug 19, 2019|06/2019|--|1.12|--|23,622M|2019-02-19|Feb 19, 2019|12/2018|--|0.87|--|22,107M 2021-12-04 12:02:49|04922|7784|/equities/blackmores-lab|ASX200||AUD|Consumer Staples|Personal Products|Australia|AU000000BKL7|1200|Blackmores Ltd Stock Price Today BKL Live Ticker - Investing.com|1.73B|1730000000|89.10|40,187|11.79%|63.17-103.97|87.06-90.85|89.34|19384246|0.37|72.08|575.91M|575910000|1.24|0.71|0.80%|Feb 23, 2022|2022-02-23||||||||||26|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.54|84.00|273.4M|271.25M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.7|113.50|302.6M|302.60M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-23|Aug 23, 2020|06/2020|-0.18|3.00|265.7M|302.14M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-11|Feb 11, 2020|12/2019|1.05|218.00|302.7M|411.21M 2021-12-04 12:02:54|04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||AUD|Materials|Metals & Mining|Australia|AU000000BSL0|14000|Bluescope Steel Stock Price Today BSL Live Ticker - Investing.com|9.88B|9880000000|20.470|2,387,309|15.72%|15.78-26.15|20.01-20.59|19.98|482701638|1.63|8.79|12.9B|12900000000|2.33|0.44|1.51%|Feb 21, 2022|2022-02-21||||||||||16|2021-08-16|Aug 16, 2021|06/2021|1.64|166.00|7.07B|6,711M|2021-02-22|Feb 22, 2021|12/2020|0.66|34.50|5.83B|5,797M|2020-08-17|Aug 17, 2020|06/2020|-0.18|30.33|5.44B|5,460M|2020-02-24|Feb 24, 2020|12/2019|0.39|99.00|5.88B|6,056M|2019-08-19|Aug 19, 2019|06/2019|0.67|65.50|6.16B|6,050M|2019-02-25|Feb 25, 2019|12/2018|1.12|46.00|6.41B|5,382M|2018-08-13|Aug 13, 2018|06/2018|0.89|85.00|6.04B|6,092M|2018-02-26|Feb 26, 2018|12/2017|0.56|61.00|5.49B|5,295M 2021-12-04 12:02:57|04924|7411|/equities/boral-limited|ASX200||AUD|Materials|Construction Materials|Australia|AU000000BLD2|7889|Boral Ltd. Stock Price Today BLD Live Ticker - Investing.com|6.81B|6810000000|6.170|2,274,803|27.22%|4.72-7.43|6.05-6.2|6.04|1103088419|2.07|428.77|2.92B|2920000000|0.01|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.08|13.00|220.8M|2,713M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-08|Feb 08, 2021|12/2020|0.09|13.00|2.70B|2,921M|2020-10-26|Oct 26, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-1.04|3.00|2.71B|2,675M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-09|Feb 09, 2020|12/2019|0.12|17.37|2.96B|2,810M 2021-12-04 12:02:59|04925|631|/equities/brambles|ASX200/EAFAGROWTH||AUD|Industrials|Commercial Services & Supplies|Australia|AU000000BXB1|12000|Brambles Ltd Stock Price Today BXB Live Ticker - Investing.com|14.42B|14420000000|10.190|5,186,470|-7.19%|9.78-12.7|10.1-10.22|10|1415569315|0.78|20.02|7.44B|7440000000|0.51|0.14|2.68%|Feb 24, 2022|2022-02-24||||||||||18|2021-10-18|Oct 18, 2021|09/2021|--|--|1.29B|--|2021-08-17|Aug 17, 2021|06/2021|--|0.21|--|2,613M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|--|0.19|--|2,440M|2020-08-19|Aug 19, 2020|06/2020|--|0.15|--|2,316M|2020-02-17|Feb 17, 2020|12/2019|--|0.19|--|2,856M|2019-08-21|Aug 21, 2019|06/2019|--|0.17|--|2,642M|2019-02-18|Feb 18, 2019|12/2018|--|0.20|--|2,800M 2021-12-04 12:03:02|04926|39192|/equities/breville-group|ASX200||AUD|Consumer Discretionary|Household Durables|Australia|AU000000BRG2|610|Breville Group Ltd Stock Price Today BRG Live Ticker - Investing.com|4.02B|4020000000|28.82|319,213|16.96%|23.27-33.61|28.55-29.39|29.28|139359544|0.95|43.95|1.19B|1190000000|0.66|0.14|0.92%|-|1970-01-01||||||||||16|2021-08-17|Aug 17, 2021|06/2021|0.19|--|476.7M|468.90M|2021-02-16|Feb 16, 2021|12/2020|0.47|38.00|711.0M|511.56M|2020-08-13|Aug 13, 2020|06/2020|0.13|20.00|400.2M|388.30M|2020-02-12|Feb 12, 2020|12/2019|0.38|32.50|552.0M|425.21M|2019-08-15|Aug 15, 2019|06/2019|0.18|19.00|319.6M|306.32M|2019-02-13|Feb 13, 2019|12/2018|0.34|26.00|440.4M|364.69M|2018-08-13|Aug 13, 2018|06/2018|0.17|17.00|266.9M|293.25M|2018-02-21|Feb 21, 2018|12/2017|0.28|26.00|385.4M|346.05M 2021-12-04 12:03:05|04927|7541|/equities/brickworks|ASX200||AUD|Materials|Construction Materials|Australia|AU000000BKW4|1961|Brickworks Ltd Stock Price Today BKW Live Ticker - Investing.com|3.5B|3500000000|23.13|309,934|17.95%|18.01-26.32|22.91-23.22|22.67|151199237|1.04|14.61|890.32M|890320000|1.58|0.61|2.64%|Mar 23, 2022|2022-03-23||||||||||15|2021-09-23|Sep 23, 2021|07/2021|1.11|--|458.6M|--|2021-03-25|Mar 25, 2021|01/2021|0.48|--|431.7M|--|2020-09-24|Sep 24, 2020|07/2020|1.67|--|504.8M|--|2020-03-26|Mar 26, 2020|01/2020|0.43|--|448.6M|--|2019-09-19|Sep 19, 2019|07/2019|0.33|--|476.2M|474.00M|2019-03-31|Mar 31, 2019|01/2019|0.99|--|442.5M|483.00M|2018-09-19|Sep 19, 2018|07/2018|0.52|--|424.4M|417.00M|2018-03-21|Mar 21, 2018|01/2018|0.65|--|396.7M|-- 2021-12-04 12:03:08|04928|7694|/equities/bwp-trust|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000BWP3|0|BWP Trust Stock Price Today BWP Live Ticker - Investing.com|2.66B|2660000000|4.14|1,093,723|-4.39%|3.75-4.59|4.12-4.15|4.1|642383803|0.51|10.11|152.72M|152720000|0.41|0.18|4.42%|Feb 09, 2022|2022-02-09||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.19|9.00|76.61M|78.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-02|Feb 02, 2021|12/2020|0.22|9.00|76.11M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|0.12|9.00|79.97M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-03|Feb 03, 2020|12/2019|0.21|9.00|76.25M|75.00M 2021-12-04 12:03:11|04929|32468|/equities/carsales.com-ltd|ASX200||AUD|Communication Services|Interactive Media & Services|Australia|AU000000CAR3|1200|Carsales.Com Ltd Stock Price Today CAR Live Ticker - Investing.com|7.11B|7110000000|25.17|775,945|31.05%|16.72-26.67|24.6-25.25|24.84|282585252|1.27|47.91|434.62M|434620000|0.53|0.23|1.89%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.32|31.39|228.3M|224.06M|2021-02-17|Feb 17, 2021|12/2020|0.30|25.58|198.9M|214.87M|2020-08-19|Aug 19, 2020|06/2020|0.2|21.65|181.5M|181.57M|2020-02-10|Feb 10, 2020|12/2019|0.26|25.58|214.1M|239.22M|2019-08-21|Aug 21, 2019|06/2019|0.29|28.53|182.5M|215.89M|2019-02-13|Feb 13, 2019|12/2018|0.24|25.58|235.0M|197.75M|2018-08-22|Aug 22, 2018|06/2018|0.29|28.53|243.9M|244.10M|2018-02-07|Feb 07, 2018|12/2017|0.25|22.14|200.1M|171.97M 2021-12-04 12:03:13|04930|102024|/equities/360-capital|ASX200||AUD|Services|Real Estate Operations|Australia|AU000000CIP0|0|Centuria Industrial Reit Unit Stock Price Today CIP Live Ticker - Investing.com|2.34B|2340000000|3.70|2,615,304|18.21%|2.91-4.07|3.66-3.74|3.67|632913458|0.82|3.27|160.36M|160360000|1.13|0.04|4.61%|-|1970-01-01||||||||||12|2021-08-04|Aug 04, 2021|06/2021|0.93|9.00|82.63M|60.00M|2021-02-01|Feb 01, 2021|12/2020|0.2|9.90|77.73M|--|2020-08-04|Aug 04, 2020|06/2020|0.12|9.90|65.06M|--|2020-02-05|Feb 05, 2020|12/2019|0.1|--|53.17M|--|2019-08-05|Aug 05, 2019|06/2019|0.16|--|49.80M|--|2019-02-06|Feb 06, 2019|12/2018|0.18|1,579|44.26M|20.09M|2018-08-20|Aug 20, 2018|06/2018|0.2|1,650|42.61M|20.53M|2018-02-12|Feb 12, 2018|12/2017|0.21|--|41.08M|-- 2021-12-04 12:03:17|04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||AUD|Financial|Diversified Financial Services|Australia|AU000000CGF5|738|Challenger Ltd Stock Price Today CGF Live Ticker - Investing.com|4.39B|4390000000|6.510|1,225,472|13.22%|4.765-7.37|6.37-6.51|6.41|674766294|1.72|9.38|2.79B|2790000000|0.69|0.11|3.07%|Feb 07, 2022|2022-02-07||||||||||16|2021-08-10|Aug 10, 2021|06/2021|0.42|17.60|1.50B|334.35M|2021-02-09|Feb 09, 2021|12/2020|0.27|28.00|1.29B|417.88M|2020-08-11|Aug 11, 2020|06/2020|-0.68|21.43|1.13B|375.77M|2020-02-12|Feb 12, 2020|12/2019|0.31|30.00|1.22B|415.70M|2019-08-13|Aug 13, 2019|06/2019|0.36|29.50|1.48B|410.77M|2019-02-12|Feb 12, 2019|12/2018|0.01|34.25|893.5M|414.20M|2018-08-14|Aug 14, 2018|06/2018|0.21|34.67|1.06B|418.29M|2018-02-13|Feb 13, 2018|12/2017|0.32|33.77|1.13B|804.00M 2021-12-04 12:03:19|04932|947653|/equities/champion-iron-ltd|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000CIA2|457|Champion Iron Ltd Stock Price Today CIA Live Ticker - Investing.com|2.23B|2230000000|4.410|2,333,800|-9.82%|4.015-7.86|4.35-4.53|4.39|506491876|1.86|3.42|1.78B|1780000000|1.29|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||22|2021-10-27|Oct 27, 2021|09/2021|0.247|0.2803|355.46M|416.09M|2021-07-28|Jul 28, 2021|06/2021|0.4777|0.3931|592.1M|452.02M|2021-05-27|May 27, 2021|03/2021|0.3312|0.3511|423.8M|428.67M|2021-01-27|Jan 27, 2021|12/2020|0.2647|0.2137|335.56M|316.46M|2020-10-28|Oct 28, 2020|09/2020|0.255|0.1647|330.39M|292.93M|2020-07-28|Jul 28, 2020|06/2020|0.1568|0.09|255.62M|186.9M|2020-05-20|May 20, 2020|03/2020|0.0437|0.11|191.84M|211.75M|2020-01-29|Jan 29, 2020|12/2019|0.0786|0.1|192.21M|204.04M 2021-12-04 12:03:24|04933|7654|/equities/charter-hall|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CHC0|471|Charter Hall Group Stock Price Today CHC Live Ticker - Investing.com|8.96B|8960000000|19.23|1,116,878|35.14%|11.53-19.76|19.19-19.57|19.32|465777131|1.57|18.95|668M|668000000|1.01|0.38|1.97%|Feb 25, 2022|2022-02-25||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.3007|0.3007|419.7M|235.58M|2021-02-16|Feb 16, 2021|12/2020|0.28|30.00|248.3M|244.88M|2020-08-20|Aug 20, 2020|06/2020|0.07|19.05|196.9M|176.30M|2020-02-24|Feb 24, 2020|12/2019|0.48|19.95|356.9M|162.09M|2019-08-19|Aug 19, 2019|06/2019|0.24|22.45|222.5M|200.93M|2019-02-22|Feb 22, 2019|12/2018|0.23|18.00|156.0M|141.30M|2018-08-22|Aug 22, 2018|06/2018|0.17|17.95|115.7M|149.14M 2021-12-04 12:03:27|04934|993190|/equities/charter-hall-long-wale-reit|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CLW0|0|Charter Hall Long WALE REIT Stock Price Today CLW Live Ticker - Investing.com|3.08B|3080000000|4.84|2,391,773|-0.54%|4.32-5.38|4.81-4.88|4.82|636532518|0.54|4.36|154.6M|154600000|1.11|0.08|5.99%|Feb 07, 2022|2022-02-07||||||||||12|2021-08-04|Aug 04, 2021|06/2021|0.72|14.96|79.98M|100.00M|2021-02-08|Feb 08, 2021|12/2020|0.39|13.78|74.63M|62.00M|2020-08-06|Aug 06, 2020|06/2020|0.09|13.89|67.07M|--|2020-02-09|Feb 09, 2020|12/2019|0.22|12.80|59.61M|47.00M|2019-08-11|Aug 11, 2019|06/2019|0.15|13.78|50.13M|60.00M|2019-02-10|Feb 10, 2019|12/2018|0.11|12.75|35.50M|--|2018-08-09|Aug 09, 2018|06/2018|0.16|12.75|36.80M|48.00M|2018-02-15|Feb 15, 2018|12/2017|0.22|--|32.20M|-- 2021-12-04 12:03:31|04935|13574|/equities/charter-hall-retail-reit|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CQR9|0|Charter Hall Retail Reit Stock Price Today CQR Live Ticker - Investing.com|2.38B|2380000000|4.11|1,637,549|8.73%|3.36-4.29|4.08-4.14|4.09|578379483|0.94|8.08|191.6M|191600000|0.51|0.20|4.91%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-17|Aug 17, 2021|06/2021|0.36|14.00|95.30M|104.01M|2021-02-15|Feb 15, 2021|12/2020|0.15|16.00|96.30M|91.19M|2020-08-13|Aug 13, 2020|06/2020|-0.05|14.00|99.30M|88.33M|2020-02-19|Feb 19, 2020|12/2019|0.15|14.17|106.8M|87.44M|2019-08-12|Aug 12, 2019|06/2019|-0.01|16.00|101.4M|89.33M|2019-02-20|Feb 20, 2019|12/2018|0.14|14.97|100.6M|87.30M|2018-08-16|Aug 16, 2018|06/2018|0.16|15.07|109.0M|87.55M|2018-02-19|Feb 19, 2018|12/2017|0.2|15.05|117.9M|93.84M 2021-12-04 12:03:34|04936|14585|/equities/chorus?cid=14585|ASX200||AUD|Communication Services|Diversified Telecommunication Services|New Zealand|NZCNUE0001S2|817|Chorus Ltd Sydney Stock Price Today CNU Live Ticker - Investing.com|2.94B|2940000000|6.53|369,156|-15.74%|5.57-8.3|6.44-6.53|6.43|450877119|-|63.77|913.19M|913190000|-|0.14|3.64%|-|1970-01-01||||||||||4|2017-08-27|Aug 27, 2017|06/2017|--|--|--|513.0M|2017-02-19|Feb 19, 2017|12/2016|--|--|--|--|2014-08-24|Aug 24, 2014|06/2014|--|--|--|--|2014-02-23|Feb 23, 2014|12/2013|--|--|--|--|||| 2021-12-04 12:03:36|04937|634|/equities/leighton-holdings-limited|ASX200||AUD|Industrials|Construction & Engineering|Australia|AU000000CIM7|31000|Leighton Holdings Stock Price Today CIM Live Ticker - Investing.com|5.76B|5760000000|18.49|341,110|-30.93%|16.86-27.51|18.28-18.56|18.33|311296286|0.71|-|12.44B|12440000000|-3.65|1.02|5.52%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-19|Jul 19, 2021|06/2021|0.67|67.00|4.62B|4,716M|2021-04-29|Apr 29, 2021|03/2021|--|--|3.39B|2,179M|2021-02-09|Feb 09, 2021|12/2020|-3.97|108.00|4.03B|4.3B|2020-10-08|Oct 08, 2020|09/2020|--|--|4.01B|3,129M|2020-07-30|Jul 30, 2020|06/2020|0.99|104.00|3.46B|8,349M|2020-05-10|May 10, 2020|03/2020|0.513|--|3.31B|3,305M|2020-02-04|Feb 04, 2020|12/2019|-4.34|139.00|7.77B|8,743M 2021-12-04 12:03:39|04938|8681|/equities/transpac-indu-grp|ASX200||AUD|Industrials|Commercial Services & Supplies|Australia|AU000000CWY3|6000|Transpacific Industries Stock Price Today CWY Live Ticker - Investing.com|5.98B|5980000000|2.900|6,031,105|14.17%|2.17-3.04|2.86-2.93|2.89|2061629118|1.29|41.20|2.41B|2410000000|0.07|0.05|1.59%|Feb 17, 2022|2022-02-17||||||||||16|2021-08-20|Aug 20, 2021|06/2021|0.03|4.03|1.24B|1,092M|2021-02-19|Feb 19, 2021|12/2020|0.04|3.33|1.17B|966.78M|2020-08-26|Aug 26, 2020|06/2020|0.03|3.00|1.13B|1,102M|2020-02-12|Feb 12, 2020|12/2019|0.02|3.00|1.20B|1,119M|2019-08-15|Aug 15, 2019|06/2019|0.03|--|1.13B|--|2019-02-14|Feb 14, 2019|12/2018|0.03|--|1.15B|--|2018-08-22|Aug 22, 2018|06/2018|0.03|--|928.8M|805.0M|2018-02-21|Feb 21, 2018|12/2017|0.03|1.96|785.5M|739.50M 2021-12-04 12:03:42|04939|7384|/equities/clinuvel-phrm|ASX200||AUD|Healthcare|Biotechnology|Australia|AU000000CUV3|0|Clinuvel Pharmaceuticals Stock Price Today CUV Live Ticker - Investing.com|1.42B|1420000000|28.75|149,800|33.1%|19.63-44.67|28-29|28.73|49410338|0.55|60.71|48.32M|48320000|0.47|0.03|0.09%|Feb 20, 2022|2022-02-20||||||||||12|2021-08-31|Aug 31, 2021|06/2021|0.34|22.50|32.36M|43.00M|2021-02-24|Feb 24, 2021|12/2020|0.13|--|15.96M|--|2020-08-27|Aug 27, 2020|06/2020|0.3|--|23.33M|--|2020-02-26|Feb 26, 2020|12/2019|0.02|--|9.80M|--|2019-08-28|Aug 28, 2019|06/2019|0.27|--|22.38M|--|2019-02-25|Feb 25, 2019|12/2018|0.09|--|9.23M|--|2018-08-29|Aug 29, 2018|06/2018|0.25|--|18.56M|--|2018-02-27|Feb 27, 2018|12/2017|0.03|--|7.19M|-- 2021-12-04 12:03:45|04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||AUD|Healthcare|Health Care Equipment & Supplies|Australia|AU000000COH5|4000|Cochlear Ltd Stock Price Today COH Live Ticker - Investing.com|13.9B|13900000000|211.34|124,944|-3.06%|176.68-257.76|210.21-215.84|214.05|65775103|0.62|42.55|1.5B|1500000000|4.97|1.40|1.21%|Feb 22, 2022|2022-02-22||||||||||16|2021-08-20|Aug 20, 2021|06/2021|1.37|177.50|754.4M|722.78M|2021-02-19|Feb 19, 2021|12/2020|3.59|250.00|743.2M|794.98M|2020-08-18|Aug 18, 2020|06/2020|-6.44|35.33|564.9M|510.67M|2020-02-18|Feb 18, 2020|12/2019|2.73|219.50|755.7M|716.30M|2019-08-16|Aug 16, 2019|06/2019|2.57|244.20|722.9M|763.04M|2019-02-19|Feb 19, 2019|12/2018|2.23|--|703.8M|--|2018-08-14|Aug 14, 2018|06/2018|2.36|236.50|714.1M|750.68M|2018-02-13|Feb 13, 2018|12/2017|2.02|--|649.6M|626.00M 2021-12-04 12:03:48|04941|7255|/equities/codan|ASX200||AUD|Information Technology|Electronic Equipment, Instruments & Components|Australia|AU000000CDA3|450|Codan Ltd Stock Price Today CDA Live Ticker - Investing.com|1.69B|1690000000|9.32|792,852|-12.57%|9.2-19.43|9.28-9.8|9.78|180883935|0.86|18.69|437.05M|437050000|0.5|0.27|2.90%|Feb 23, 2022|2022-02-23||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.31|28.60|242.6M|255.80M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.23|16.90|194.5M|170.30M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.19|18.30|177.0M|162.50M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.17|12.10|171.0M|111.40M 2021-12-04 12:03:51|04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||AUD|Consumer Staples|Food & Staples Retailing|Australia|AU0000030678|120000|Coles Group Ltd Stock Price Today COL Live Ticker - Investing.com|23.14B|23140000000|17.35|2,570,209|-3.5%|15.27-18.94|17.34-17.71|17.65|1333929696|-|23.05|38.93B|38930000000|0.75|0.28|3.49%|Feb 22, 2022|2022-02-22||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|9.76B|9.65B|2021-08-17|Aug 17, 2021|06/2021|0.33|--|9.11B|9.11B|2021-04-27|Apr 27, 2021|03/2021|--|--|8.76B|9.23B|2021-02-16|Feb 16, 2021|12/2020|0.42|--|10.77B|10.78B|2020-10-27|Oct 27, 2020|09/2020|--|--|9.61B|9.4B|2020-08-17|Aug 17, 2020|06/2020|0.37|--|9.03B|9.03B|2020-04-29|Apr 29, 2020|03/2020|--|--|9.23B|8.85B|2020-02-17|Feb 17, 2020|12/2019|0.37|--|9.84B|9.69B 2021-12-04 12:03:54|04943|101963|/equities/collins-fd|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000CKF7|15000|Collins Foods Ltd Stock Price Today CKF Live Ticker - Investing.com|1.54B|1540000000|13.18|414,462|26%|9.01-14.3|13.11-13.46|13.4|116696110|1.17|32.49|1.59B|1590000000|0.41|0.12|1.86%|Jun 26, 2022|2022-06-26||||||||||21|2021-11-30|Nov 30, 2021|10/2021|0.25|0.23|534.2M|485.00M|2021-08-16|Aug 16, 2021|07/2021|--|--|--|--|2021-06-29|Jun 29, 2021|04/2021|0.18|22.30|566.3M|581.95M|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2020-11-30|Nov 30, 2020|10/2020|0.14|0.18|499.6M|466.00M|2020-08-17|Aug 17, 2020|07/2020|--|--|--|--|2020-06-29|Jun 29, 2020|04/2020|0.09|21.40|533.0M|531.40M|2020-04-01|Apr 01, 2020|01/2020|--|--|--|-- 2021-12-04 12:03:57|04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||AUD|Financial|Regional Banks|Australia|AU000000CBA7|46189|Commonwealth Bank Australia Stock Price Today CBA Live Ticker - Investing.com|164.69B|164690000000|96.610|3,087,029|21.43%|80-110.19|95.64-96.93|95.9|1704726575|0.96|20.53|30.31B|30310000000|4.71|2.00|3.62%|Feb 09, 2022|2022-02-09||||||||||20|2021-11-16|Nov 16, 2021|09/2021|--|--|6.03B|--|2021-08-10|Aug 10, 2021|06/2021|2.68|241.65|6.1B|6.07B|2021-05-11|May 11, 2021|03/2021|--|--|6.1B|6,095M|2021-02-10|Feb 10, 2021|12/2020|2.02|246.47|6.09B|5.56B|2020-11-10|Nov 10, 2020|09/2020|--|--|5.87B|--|2020-08-11|Aug 11, 2020|06/2020|1.59|192.28|16.46B|12,133M|2020-05-11|May 11, 2020|03/2020|--|--|6.21B|--|2020-02-11|Feb 11, 2020|12/2019|2.5|271.15|6.03B|6.03B 2021-12-04 12:03:59|04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||AUD|Information Technology|IT Services|Australia|AU000000CPU5|12009|Computershare Ltd. Stock Price Today CPU Live Ticker - Investing.com|11.54B|11540000000|19.12|1,540,512|35.31%|12.85-19.97|18.91-19.17|18.89|603790817|1.47|40.37|3.26B|3260000000|0.47|0.23|2.41%|Feb 06, 2022|2022-02-06||||||||||16|2021-08-10|Aug 10, 2021|06/2021|0.40|0.29|--|1,209M|2021-02-09|Feb 09, 2021|12/2020|0.28|0.32|--|1,117M|2020-08-12|Aug 12, 2020|06/2020|0.41|0.26|--|1,139M|2020-02-10|Feb 10, 2020|12/2019|0.43|0.34|--|1,127M|2019-08-14|Aug 14, 2019|06/2019|0.52|0.35|--|1,207M|2019-02-13|Feb 13, 2019|12/2018|0.49|0.28|--|1,050M|2018-08-15|Aug 15, 2018|06/2018|0.45|0.32|--|1,147M|2018-02-14|Feb 14, 2018|12/2017|0.41|0.25|1.12B|1,020M 2021-12-04 12:04:02|04946|101966|/equities/corp-trav-f|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000CTD3|2600|Corporate Travel Managment Ltd Stock Price Today CTD Live Ticker - Investing.com|3.06B|3060000000|22.36|461,058|13.22%|15.56-25.9|22-22.7|21.69|136968282|2.22|-|174.05M|174050000|-0.43|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|83M|83M|2021-08-17|Aug 17, 2021|06/2021|-0.13|-13.00|74.1M|88.40M|2021-06-02|Jun 02, 2021|03/2021|--|--|52.4M|52.4M|2021-02-16|Feb 16, 2021|12/2020|-0.3|35.95|56.48M|217.30M|2020-08-18|Aug 18, 2020|06/2020|-0.38|-51.00|94.19M|112.00M|2020-02-20|Feb 20, 2020|12/2019|0.3|39.84|222.2M|213.00M|2019-08-19|Aug 19, 2019|06/2019|0.44|--|236.5M|--|2019-02-20|Feb 20, 2019|12/2018|0.36|--|210.2M|-- 2021-12-04 12:04:05|04947|958287|/equities/costa-group-holdings-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000CGC2|3273|Costa Group Holdings Ltd Stock Price Today CGC Live Ticker - Investing.com|1.25B|1250000000|2.690|1,949,171|-32.83%|2.67-4.811|2.67-2.78|2.74|464378621|0.49|19.78|1.16B|1160000000|0.14|0.04|3.35%|Mar 02, 2022|2022-03-02||||||||||15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.10|16.00|612.4M|654.26M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.04|2.00|552.5M|513.06M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.11|14.00|612.4M|690.06M|2020-02-27|Feb 27, 2020|12/2019|-0.05|-2.95|474.4M|486.35M|2019-02-27|Feb 27, 2019|06/2019|0.13|13.68|573.4M|602.58M 2021-12-04 12:04:09|04948|7774|/equities/credit-corp|ASX200||AUD|Financial|Consumer Finance|Australia|AU000000CCP3|0|Credit Corp Group Stock Price Today CCP Live Ticker - Investing.com|2.15B|2150000000|31.63|175,240|32.73%|23.72-34.48|31.33-31.98|31.69|67832279|2.07|24.34|374.78M|374780000|1.3|0.72|2.28%|Feb 01, 2022|2022-02-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|0.68|70.00|186.8M|200.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-01|Feb 01, 2021|12/2020|0.62|71.55|188.0M|173.20M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|-0.35|66.50|191.0M|206.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-01-27|Jan 27, 2020|12/2019|0.70|70.35|190.9M|156.30M 2021-12-04 12:04:12|04949|7194|/equities/cromwell-corp|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CMW8|0|Cromwell Property Stock Price Today CMW Live Ticker - Investing.com|2.25B|2250000000|0.860|5,692,091|-3.91%|0.785-0.955|0.85-0.86|0.855|2617470675|0.86|7.33|375.5M|375500000|0.12|0.05|5.49%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-26|Aug 26, 2021|06/2021|0.04|3.00|191.0M|162.24M|2021-02-27|Feb 27, 2021|12/2020|0.04|4.00|184.5M|154.13M|2020-08-31|Aug 31, 2020|06/2020|-0.02|3.00|182.0M|156.38M|2020-02-27|Feb 27, 2020|12/2019|0.05|3.58|234.0M|130.27M|2019-08-29|Aug 29, 2019|06/2019|0.04|4.00|153.8M|148.99M|2019-02-28|Feb 28, 2019|12/2018|0.04|4.02|160.8M|129.21M|2018-08-23|Aug 23, 2018|06/2018|0.04|3.97|167.2M|127.90M|2018-02-28|Feb 28, 2018|12/2017|0.04|4.22|154.4M|135.52M 2021-12-04 12:04:15|04950|10537|/equities/crown|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000CWN6|12489|Crown Ltd Stock Price Today CWN Live Ticker - Investing.com|7.62B|7620000000|11.260|1,761,149|15.37%|8.47-13.32|11.12-11.33|11.02|677158271|1.17|-|1.54B|1540000000|-0.39|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||15|2021-08-30|Aug 30, 2021|06/2021|-0.39|-15.00|1.54B|907.17M|2021-02-18|Feb 18, 2021|12/2020|-0.18|27.00|581.0M|1,556M|2020-08-19|Aug 19, 2020|06/2020|-0.2|-5.00|705.7M|698.42M|2020-02-20|Feb 20, 2020|12/2019|0.32|30.07|1.53B|1,686M|2019-08-21|Aug 21, 2019|06/2019|0.59|26.00|2.93B|1,537M|2019-02-20|Feb 20, 2019|12/2018|0.25|25.00|1.48B|1,759M|2018-08-09|Aug 09, 2018|06/2018|0.47|27.00|1.70B|1,585M|2018-02-22|Feb 22, 2018|12/2017|0.35|28.33|1.79B|1,468M 2021-12-04 12:04:20|04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||AUD|Healthcare|Biotechnology|Australia|AU000000CSL8|25000|CSL Ltd Stock Price Today CSL Live Ticker - Investing.com|135.64B|135640000000|297.67|633,025|1.2%|242-319.78|296.31-304.58|305.3|455672800|0.42|40.56|14.73B|14730000000|7.34|1.59|0.99%|Feb 16, 2022|2022-02-16||||||||||16|2021-08-18|Aug 18, 2021|06/2021|--|1.87|--|4,662M|2021-02-18|Feb 18, 2021|12/2020|--|2.95|--|4,869M|2020-08-19|Aug 19, 2020|06/2020|--|2.09|--|4,485M|2020-02-10|Feb 10, 2020|12/2019|--|2.40|--|4,521M|2019-08-14|Aug 14, 2019|06/2019|--|1.70|--|4,045M|2019-02-13|Feb 13, 2019|12/2018|--|3.09|--|3,917M|2018-08-15|Aug 15, 2018|06/2018|1.92|1.41|--|3,163M|2018-02-14|Feb 14, 2018|12/2017|2.39|--|4.15B|-- 2021-12-04 12:04:22|04952|7215|/equities/csr-limited|ASX200||AUD|Materials|Construction Materials|Australia|AU000000CSR5|2538|CSR Ltd Stock Price Today CSR Live Ticker - Investing.com|2.86B|2860000000|5.900|1,788,178|21.39%|4.87-6.4|5.81-5.94|5.81|485382776|1.21|11.79|3.26B|3260000000|0.5|0.14|4.75%|May 10, 2022|2022-05-10||||||||||12|2021-11-04|Nov 04, 2021|09/2021|0.32|9.00|1.14B|1,063M|2021-05-12|May 12, 2021|03/2021|0.18|--|1.05B|1,162M|2020-11-02|Nov 02, 2020|09/2020|0.14|15.00|1.08B|1,117M|2020-05-11|May 11, 2020|03/2020|0.12|--|1.06B|974.00M|2019-10-31|Oct 31, 2019|09/2019|0.14|21.10|1.15B|1,376M|2019-05-08|May 08, 2019|03/2019|0.17|18.00|2.32B|1,090M|2018-11-02|Nov 02, 2018|09/2018|0.19|23.00|1.40B|1,328M|2018-05-09|May 09, 2018|03/2018|0.18|15.00|1.28B|1,182M 2021-12-04 12:04:25|04953|1167286|/equities/deterra-royalties|ASX200||AUD|Materials|Metals & Mining|Australia|AU0000107484|0|Deterra Royalties Ltd Stock Price Today DRR Live Ticker - Investing.com|2.18B|2180000000|4.12|2,338,271|-17.27%|3.52-5.35|4.09-4.2|4.11|528503128|-|23.11|145.21M|145210000|0.18|0.12|0.00%|Feb 22, 2022|2022-02-22||||||||||6|2021-08-18|Aug 18, 2021|12/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.12|--|91.35M|--|2021-02-24|Feb 24, 2021|12/2020|0.06|--|5.76M|--|2020-10-22|Oct 22, 2020|06/2019|0.05|--|41.50M|--|2020-10-22|Oct 22, 2020|06/2020|0.06|--|48.10M|--|2020-10-22|Oct 22, 2020|12/2019|0.05|--|44.20M|--|| 2021-12-04 12:04:28|04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000DXS1|559|Dexus Property Stock Price Today DXS Live Ticker - Investing.com|11.68B|11680000000|10.860|2,993,077|12.19%|8.42-11.37|10.81-10.9|10.77|1075565246|0.86|10.41|1.02B|1020000000|1.04|0.52|4.77%|Feb 09, 2022|2022-02-09||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.64|31.00|389.3M|655.76M|2021-02-09|Feb 09, 2021|12/2020|0.41|30.00|626.6M|664.00M|2020-08-18|Aug 18, 2020|06/2020|-0.01|29.60|408.4M|546.36M|2020-02-06|Feb 06, 2020|12/2019|0.22|31.80|583.5M|377.22M|2019-08-14|Aug 14, 2019|06/2019|0.53|25.00|339.5M|--|2019-02-06|Feb 06, 2019|12/2018|0.71|27.80|455.6M|355.02M|2018-08-15|Aug 15, 2018|06/2018|0.72|28.63|403.3M|405.98M|2018-02-14|Feb 14, 2018|12/2017|0.98|29.70|437.3M|350.21M 2021-12-04 12:04:31|04955|1055046|/equities/domain-australia|ASX200||AUD|Communication Services|Interactive Media & Services|Australia|AU000000DHG9|755|Domain Holdings Australia Ltd Stock Price Today DHG Live Ticker - Investing.com|3.13B|3130000000|5.33|791,785|19.51%|4.1-6.03|5.23-5.34|5.31|586461062|1.82|91.50|289.4M|289400000|0.06|0.04|0.00%|Feb 14, 2022|2022-02-14||||||||||10|2021-08-17|Aug 17, 2021|06/2021|0.02|1.50|152.5M|148.54M|2021-02-15|Feb 15, 2021|12/2020|0.03|3.20|136.9M|176.00M|2020-08-20|Aug 20, 2020|06/2020|-0.42|3.60|120.8M|384.40M|2020-02-19|Feb 19, 2020|12/2019|0.03|--|146.5M|--|2019-08-15|Aug 15, 2019|06/2019|0.03|640.00|151.7M|357.50M|2019-02-14|Feb 14, 2019|12/2018|-0.27|--|183.8M|--|2018-08-13|Aug 13, 2018|06/2017|0.02|--|69.87M|--|2018-08-13|Aug 13, 2018|06/2018|-0|--|174.0M|-- 2021-12-04 12:04:35|04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000DMP0|88000|Domino'S Pizza Enterprises Stock Price Today DMP Live Ticker - Investing.com|10.73B|10730000000|123.95|372,025|52.42%|81.2-167.15|123.31-127.19|124.51|86536880|0.47|58.48|2.2B|2200000000|2.12|1.41|1.40%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1.06|112.00|1.10B|1,084M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|1.11|0.95|1.10B|836.46M|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|0.8|82.00|999.5M|992.19M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.84|86.00|905.8M|664.14M 2021-12-04 12:04:38|04957|7486|/equities/downer-edi-limited|ASX200||AUD|Industrials|Commercial Services & Supplies|Australia|AU000000DOW2|44000|Downer Edi Ltd Stock Price Today DOW Live Ticker - Investing.com|4B|4000000000|5.840|2,388,066|8.75%|4.93-6.87|5.77-5.86|5.75|684076085|1.94|22.72|11.53B|11530000000|0.26|0.12|3.60%|Feb 10, 2022|2022-02-10||||||||||16|2021-08-12|Aug 12, 2021|06/2021|0.16|28.00|5.74B|6,631M|2021-02-11|Feb 11, 2021|12/2020|0.1|21.60|5.79B|6,609M|2020-08-12|Aug 12, 2020|06/2020|-0.4|18.00|6.16B|6,526M|2020-02-12|Feb 12, 2020|12/2019|0.14|25.53|6.51B|6,310M|2019-08-22|Aug 22, 2019|06/2019|0.21|31.42|6.48B|6,691M|2019-02-07|Feb 07, 2019|12/2018|0.22|23.56|6.30B|5,394M|2018-08-16|Aug 16, 2018|06/2018|0.12|26.02|6.22B|5,963M|2018-02-21|Feb 21, 2018|12/2017|-0.03|15.75|5.80B|3,429M 2021-12-04 12:04:41|04958|9260|/equities/elders-fpo|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000ELD6|2200|Elders Ltd Stock Price Today ELD Live Ticker - Investing.com|1.75B|1750000000|11.15|594,774|6.8%|9.66-12.86|11.1-11.44|11.2|156866324|0.22|11.68|3.72B|3720000000|0.95|0.22|3.77%|May 16, 2022|2022-05-16||||||||||15|2021-11-15|Nov 15, 2021|09/2021|0.54|46.30|1.45B|1,329M|2021-05-16|May 16, 2021|03/2021|0.43|36.00|1.10B|1,057M|2020-11-15|Nov 15, 2020|09/2020|0.46|38.00|1.17B|1,195M|2020-05-17|May 17, 2020|03/2020|0.34|--|925.2M|--|2019-11-10|Nov 10, 2019|09/2019|0.39|22.62|929.8M|878.20M|2019-05-19|May 19, 2019|03/2019|0.23|28.54|737.5M|712.80M|2018-11-11|Nov 11, 2018|09/2018|0.28|16.99|863.6M|858.50M|2018-05-14|May 14, 2018|03/2018|0.39|31.80|749.7M|691.55M 2021-12-04 12:04:44|04959|947762|/equities/emerchants-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000EML7|540|EML Payments Ltd Stock Price Today EML Live Ticker - Investing.com|1.25B|1250000000|3.35|3,484,255|-11.84%|2.47-5.89|3.35-3.46|3.36|373427224|2.05|-|192.22M|192220000|-0.08|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||19|2021-11-16|Nov 16, 2021|09/2021|--|--|52.4M|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|3.30|97.92M|88.33M|2021-06-07|Jun 07, 2021|03/2021|--|--|48.2M|--|2021-02-16|Feb 16, 2021|12/2020|0.04|3.80|94.30M|53.8M|2020-11-09|Nov 09, 2020|09/2020|--|--|40.6M|40.68M|2020-08-18|Aug 18, 2020|06/2020|-0.03|2.30|61.80M|61.75M|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.06|3.20|59.16M|40.70M 2021-12-04 12:04:47|04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||AUD|Materials|Metals & Mining|Australia|AU000000EVN4|0|Evolution Mining Stock Price Today EVN Live Ticker - Investing.com|6.91B|6910000000|3.77|7,262,911|-26.22%|3.27-5.44|3.72-3.82|3.85|1833007683|0.2|18.72|1.86B|1860000000|0.2|0.05|3.18%|Feb 17, 2022|2022-02-17||||||||||24|2021-10-19|Oct 19, 2021|09/2021|0.00|0.00|--|--|2021-08-18|Aug 18, 2021|06/2021|0.07|0.00|881.8M|1,252M|2021-04-21|Apr 21, 2021|03/2021|0.00|0.00|--|--|2021-02-16|Feb 16, 2021|12/2020|0.1|0.1|982.2M|902.08M|2020-10-25|Oct 25, 2020|09/2020|0.00|0.00|--|--|2020-08-12|Aug 12, 2020|06/2020|0.06|0.11|1.04B|920.84M|2020-04-20|Apr 20, 2020|03/2020|--|0.08|--|--|2020-02-11|Feb 11, 2020|12/2019|0.08|0.11|898.2M|757.27M 2021-12-04 12:04:51|04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||AUD|Healthcare|Health Care Equipment & Supplies|Australia|NZFAPE0001S2|5811|Fisher&Paykel Healthcare Stock Price Today FPH Live Ticker - Investing.com|17.78B|17780000000|30.81|426,401|-3.45%|25.25-34.29|30.8-31.9|31.16|577050766|-|36.65|2.77B|2770000000|-|0.16|1.19%|Feb 10, 2022|2022-02-10||||||||||6|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|554.76M|--|2018-05-20|May 20, 2018|03/2018|--|--|--|--|2017-11-20|Nov 20, 2017|09/2017|--|--|--|--|2017-05-21|May 21, 2017|03/2017|--|--|--|--|2016-11-21|Nov 21, 2016|09/2016|--|--|--|--|| 2021-12-04 12:04:54|04962|13822|/equities/fletcher-building-ltd|ASX200||AUD|Industrials|Building Products|Australia|NZFBUE0001S0|14500|Fletcher Building Stock Price Today FBU Live Ticker - Investing.com|5.34B|5340000000|6.600|1,067,733|20.44%|5.24-7.64|6.56-6.7|6.59|809163338|1.48|19.38|7.83B|7830000000|0.34|0.15|3.67%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-17|Aug 17, 2021|06/2021|0.25|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.20|0.2|--|4,091M|2020-08-18|Aug 18, 2020|06/2020|-0.10|--|--|--|2020-02-18|Feb 18, 2020|12/2019|--|18.25|--|4,428M|2019-08-20|Aug 20, 2019|06/2019|0.21|23.00|--|4,483M|2019-02-19|Feb 19, 2019|12/2018|0.16|0.18|--|4,542M|2018-08-21|Aug 21, 2018|06/2018|--|--|--|4.58B|2018-02-21|Feb 21, 2018|12/2017|-0.35|--|4.89B|4,610M 2021-12-04 12:04:57|04963|7385|/equities/flight-centre|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000FLT9|8947|Flight Centre Ltd Stock Price Today FLT Live Ticker - Investing.com|3.46B|3460000000|17.33|2,473,735|-0.8%|13.59-25.28|16.55-17.92|17.33|199585836|2.3|-|395.9M|395900000|-2.17|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||16|2021-08-26|Aug 26, 2021|06/2021|-0.91|-89.53|236.1M|266.21M|2021-02-21|Feb 21, 2021|12/2020|-0.92|75.17|159.8M|1,585M|2020-08-27|Aug 27, 2020|06/2020|-5.7|-22.00|351.6M|389.90M|2020-02-26|Feb 26, 2020|12/2019|0.80|96.32|1.55B|1,415M|2019-08-22|Aug 22, 2019|06/2019|1.63|135.93|1.59B|1,462M|2019-02-21|Feb 21, 2019|12/2018|1.00|81.92|1.46B|1,327M|2018-08-23|Aug 23, 2018|06/2018|1.81|155.73|1.58B|1,485M|2018-02-22|Feb 22, 2018|12/2017|0.98|0.91|1.37B|1,283M 2021-12-04 12:05:00|04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||AUD|Materials|Metals & Mining|Australia|AU000000FMG4|0|Fortescue Metals Stock Price Today FMG Live Ticker - Investing.com|52.62B|52620000000|17.100|14,151,390|-17.19%|13.9-26.58|16.98-17.55|17.25|3077304408|0.78|3.64|31.84B|31840000000|4.7|2.11|20.94%|Feb 16, 2022|2022-02-16||||||||||14|2021-10-27|Oct 27, 2021|09/2021|0.00|0.00|--|--|2021-08-29|Aug 29, 2021|06/2021|2.01|2.06|--|10,818M|2021-04-28|Apr 28, 2021|03/2021|0.00|0.00|--|--|2021-02-17|Feb 17, 2021|12/2020|--|0.77|--|6,027M|2018-08-20|Aug 20, 2018|06/2018|--|0.48|--|3,248M|2018-02-21|Feb 21, 2018|12/2017|0.22|0.42|3.68B|1,655M|2017-08-21|Aug 21, 2017|06/2017|0.28|0.52|3.96B|1,431M|2017-02-22|Feb 22, 2017|12/2016|0.39|0.04|4.49B|3,598M 2021-12-04 12:05:03|04965|32466|/equities/g8-education-ltd|ASX200||AUD|Consumer Discretionary|Diversified Consumer Services|Australia|AU000000GEM7|7417|G8 Education Ltd Stock Price Today GEM Live Ticker - Investing.com|889.76M|889760000|1.050|3,280,753|-12.86%|0.925-1.31|1.02-1.065|1.03|847390315|1.41|11.52|813.41M|813410000|0.09|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|226.8M|2021-08-22|Aug 22, 2021|06/2021|0.03|--|416.2M|213.5M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|208.3M|2021-02-22|Feb 22, 2021|12/2020|0.06|5.70|397.2M|206M|2020-12-02|Dec 02, 2020|09/2020|--|--|227M|227M|2020-08-23|Aug 23, 2020|06/2020|-0.37|--|89.3M|129M|2020-06-03|Jun 03, 2020|03/2020|--|--|190.4M|193.9M|2020-02-25|Feb 25, 2020|12/2019|0.09|9.83|486.7M|505.00M 2021-12-04 12:05:06|04966|40369|/equities/gold-road-resources-ltd|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000GOR5|69|Gold Road Resources Stock Price Today GOR Live Ticker - Investing.com|1.18B|1180000000|1.340|3,938,748|5.1%|1.04-1.67|1.325-1.35|1.355|881800041|0.4|15.49|289.16M|289160000|0.09|0.01|1.49%|Sep 13, 2022|2022-09-13||||||||||15|2021-10-26|Oct 26, 2021|09/2021|--|--|--|28.40M|2021-09-08|Sep 08, 2021|06/2021|0.0217|0.0191|136.13M|120.18M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.0456|--|83.4M|83.4M|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-09-09|Sep 09, 2020|06/2020|0.03|3.00|135.1M|135.00M|2020-03-19|Mar 19, 2020|12/2019|0.01|--|75.44M|48.00M|2019-09-06|Sep 06, 2019|06/2019|-0.02|--|75.44M|-- 2021-12-04 12:05:09|04967|638|/equities/goodman|ASX200/EAFAGROWTH||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000GMG2|941|Goodman Group Stock Price Today GMG Live Ticker - Investing.com|45.92B|45920000000|24.580|3,161,454|32.51%|16.37-25.09|24.51-25.09|24.79|1868222609|0.84|20.13|1.99B|1990000000|1.22|0.26|1.04%|Feb 17, 2022|2022-02-17||||||||||16|2021-08-11|Aug 11, 2021|06/2021|0.32|0.3261|676.8M|816.57M|2021-02-13|Feb 13, 2021|12/2020|0.33|0.3206|1.31B|715.05M|2020-08-13|Aug 13, 2020|06/2020|0.28|0.29|720.1M|790.09M|2020-02-13|Feb 13, 2020|12/2019|0.43|25.07|790.8M|646.00M|2019-08-23|Aug 23, 2019|06/2019|0.37|26.00|715.4M|--|2019-02-14|Feb 14, 2019|12/2018|0.25|22.85|1.00B|--|2018-08-17|Aug 17, 2018|06/2018|0.24|23.26|816.5M|616.0M|2018-02-14|Feb 14, 2018|12/2017|0.23|21.50|766.2M|-- 2021-12-04 12:05:11|04968|637|/equities/gpt-group|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000GPT8|500|GPT Group Stock Price Today GPT Live Ticker - Investing.com|9.87B|9870000000|5.150|5,523,233|10.99%|4.04-5.42|5.14-5.24|5.14|1915577430|1.21|9.36|745.9M|745900000|0.55|0.13|5.15%|Feb 14, 2022|2022-02-14||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.39|15.50|386.5M|378.51M|2021-02-15|Feb 15, 2021|12/2020|0.16|14.00|359.4M|357.78M|2020-08-10|Aug 10, 2020|06/2020|-0.27|14.17|357.3M|359.61M|2020-02-10|Feb 10, 2020|12/2019|0.27|16.00|401.5M|397.64M|2019-08-12|Aug 12, 2019|06/2019|0.19|16.50|396.4M|381.02M|2019-02-10|Feb 10, 2019|12/2018|0.39|15.90|374.1M|377.31M|2018-08-13|Aug 13, 2018|06/2018|0.16|15.93|378.4M|363.86M|2018-02-13|Feb 13, 2018|12/2017|0.15|15.05|350.3M|358.62M 2021-12-04 12:05:15|04969|7471|/equities/graincorp|ASX200||AUD|Consumer Staples|Food & Staples Retailing|Australia|AU000000GNC9|2380|Graincorp Ltd Stock Price Today GNC Live Ticker - Investing.com|1.56B|1560000000|6.82|972,611|51.89%|3.95-7.28|6.76-6.9|6.83|228388078|0.9|11.23|7.19B|7190000000|0.61|0.10|2.64%|May 11, 2022|2022-05-11||||||||||16|2021-11-11|Nov 11, 2021|09/2021|0.39|21.00|2.93B|2,301M|2021-05-13|May 13, 2021|03/2021|0.22|19.00|2.56B|2,836M|2020-11-12|Nov 12, 2020|09/2020|-0.19|-21.00|1.70B|1,487M|2020-05-13|May 13, 2020|03/2020|0.34|8.00|1.96B|2,007M|2019-11-11|Nov 11, 2019|09/2019|-0.24|5.00|2.36B|1,716M|2019-05-09|May 09, 2019|03/2019|-0.26|-5.00|2.49B|1,685M|2018-11-15|Nov 15, 2018|09/2018|0.15|12.00|2.27B|2,352M|2018-05-11|May 11, 2018|03/2018|0.24|20.00|1.99B|2,093M 2021-12-04 12:05:17|04970|18522|/equities/growthpoint-properties-aus|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000GOZ8|33|Growthpoint Properties Stock Price Today GOZ Live Ticker - Investing.com|3.12B|3120000000|4.04|1,154,115|11.29%|2.96-4.45|4.03-4.1|4.05|772056986|1.38|5.65|288.7M|288700000|0.71|0.20|4.95%|Feb 23, 2022|2022-02-23||||||||||15|2021-08-25|Aug 25, 2021|06/2021|0.13|11.00|143.2M|125.00M|2021-02-25|Feb 25, 2021|12/2020|0.27|0.1|145.5M|128.00M|2020-08-20|Aug 20, 2020|06/2020|0.09|11.00|151.5M|145.44M|2020-02-21|Feb 21, 2020|12/2019|0.26|11.84|135.8M|125.09M|2019-08-22|Aug 22, 2019|06/2019|0.10|11.97|143.7M|129.00M|2019-02-21|Feb 21, 2019|12/2018|0.12|0.12|133.5M|--|2018-08-16|Aug 16, 2018|06/2018|0.11|11.52|131.3M|118.62M|2018-02-20|Feb 20, 2018|12/2017|0.31|11.47|128.9M|117.84M 2021-12-04 12:05:20|04971|7355|/equities/g.u.d.-hlds|ASX200||AUD|Consumer Discretionary|Auto Components|Australia|AU000000GUD2|1115|G.U.D. Holdings Stock Price Today GUD Live Ticker - Investing.com|1.05B|1050000000|11.10|422,640|1.13%|9.61-13.27|10.93-11.18|11.1|94857057|0.7|17.22|556.98M|556980000|0.64|0.32|5.14%|Feb 09, 2022|2022-02-09||||||||||15|2021-08-04|Aug 04, 2021|06/2021|0.34|32.68|305.5M|292.94M|2021-02-11|Feb 11, 2021|12/2020|0.36|32.00|251.5M|226.59M|2020-07-28|Jul 28, 2020|06/2020|0.24|30.06|210.9M|210.21M|2020-01-13|Jan 13, 2020|12/2019|0.32|35.88|227.1M|223.01M|2019-07-26|Jul 26, 2019|06/2019|0.36|36.84|214.3M|225.38M|2019-01-30|Jan 30, 2019|12/2018|0.34|31.03|219.8M|223.35M|2018-07-27|Jul 27, 2018|06/2018|0.34|31.03|202.0M|205.69M|2018-01-31|Jan 31, 2018|12/2017|0.30|29.09|194.7M|306.67M 2021-12-04 12:05:23|04972|7228|/equities/harvey-norman-holdings-limited|ASX200||AUD|Consumer Discretionary|Multiline Retail|Australia|AU000000HVN7|6183|Harvey Norman Holdings Stock Price Today HVN Live Ticker - Investing.com|6.24B|6240000000|5.010|3,236,045|5.92%|4.52-6.09|4.99-5.03|5|1246006654|0.86|7.43|4.25B|4250000000|0.67|0.15|6.99%|Feb 25, 2022|2022-02-25||||||||||27|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.67|22.00|4.25B|1,968M|2021-04-14|Apr 14, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.37|16.94|2.28B|1,871M|2020-10-12|Oct 12, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.21|2.00|1.68B|1,322M|2020-04-15|Apr 15, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.18|17.61|1.81B|1,777M 2021-12-04 12:05:26|04973|947866|/equities/hub24-ltd|ASX200||AUD|Financial|Capital Markets|Australia|AU000000HUB4|391|Hub24 Ltd Stock Price Today HUB Live Ticker - Investing.com|1.89B|1890000000|27.59|282,393|25.98%|19.09-34.72|27.34-28.86|27.87|68412461|0.87|214.83|171.31M|171310000|0.13|0.06|0.36%|Feb 28, 2022|2022-02-28||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.13|16.00|108.8M|71.99M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.09|10.00|62.50M|55.84M|2020-11-26|Nov 26, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.03|11.00|58.04M|53.56M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.09|12.00|53.17M|47.91M 2021-12-04 12:05:28|04974|961867|/equities/idp-education-ltd|ASX200||AUD|Consumer Discretionary|Diversified Consumer Services|Australia|AU000000IEL5|1684|Idp Education Ltd Stock Price Today IEL Live Ticker - Investing.com|9.37B|9370000000|33.70|1,382,840|44.02%|18.94-40.26|33.19-34.48|33.17|278152253|1.79|236.96|528.74M|528740000|0.14|0.08|0.24%|-|1970-01-01||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.04|6.00|259.7M|282.91M|2021-02-24|Feb 24, 2021|12/2020|0.11|--|269.1M|--|2020-08-20|Aug 20, 2020|06/2020|0.04|3.30|208.1M|174.37M|2020-02-05|Feb 05, 2020|12/2019|0.23|--|379.0M|--|2019-08-22|Aug 22, 2019|06/2019|0.1|--|293.9M|--|2019-02-06|Feb 06, 2019|12/2018|0.16|--|304.3M|--|2018-08-22|Aug 22, 2018|06/2018|0.08|--|245.2M|--|2018-02-06|Feb 06, 2018|12/2017|0.12|--|242.0M|-- 2021-12-04 12:05:31|04975|7714|/equities/independence-grp|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000IGO4|155|Independence Group Stock Price Today IGO Live Ticker - Investing.com|7.7B|7700000000|10.150|3,113,679|106.75%|5.008-10.58|10.09-10.46|10.17|758247338|1.16|58.97|671.74M|671740000|0.17|0.10|0.99%|Feb 22, 2022|2022-02-22||||||||||25|2021-10-31|Oct 31, 2021|09/2021|--|--|189.2M|--|2021-08-30|Aug 30, 2021|06/2021|0.08|0.61|266.2M|266.2M|2021-04-27|Apr 27, 2021|03/2021|--|--|185.7M|--|2021-01-27|Jan 27, 2021|12/2020|0.09|0.1|235.9M|476.52M|2020-10-28|Oct 28, 2020|09/2020|--|--|226.6M|--|2020-07-28|Jul 28, 2020|06/2020|0.09|12.00|230.6M|421.63M|2020-04-29|Apr 29, 2020|03/2020|--|--|187.5M|--|2020-01-29|Jan 29, 2020|12/2019|0.17|0.17|211.6M|-- 2021-12-04 12:05:35|04976|7635|/equities/iluka-resources-limited|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000ILU1|3354|Iluka Resources Stock Price Today ILU Live Ticker - Investing.com|3.68B|3680000000|8.710|1,963,955|53.89%|5.67-10.78|8.66-8.98|8.74|422586285|1.12|23.90|1.76B|1760000000|0.36|0.12|1.61%|Feb 24, 2022|2022-02-24||||||||||25|2021-10-20|Oct 20, 2021|09/2021|--|--|210.2M|--|2021-08-24|Aug 24, 2021|06/2021|0.3|33.00|391.1M|391.1M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.25|20.00|280.2M|280.2M|2020-10-13|Oct 13, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.27|28.00|519.4M|455.97M|2020-04-09|Apr 09, 2020|03/2020|--|--|--|--|2020-01-28|Jan 28, 2020|12/2019|-0.99|27.00|394.7M|394.7M 2021-12-04 12:05:38|04977|7569|/equities/incitec-pivot|ASX200||AUD|Materials|Chemicals|Australia|AU000000IPL1|5000|Incitec Pivot Ltd Stock Price Today IPL Live Ticker - Investing.com|5.77B|5770000000|2.970|9,528,604|26.92%|2.21-3.67|2.95-3.08|3.03|1942225029|1.15|38.78|6.45B|6450000000|0.08|0.08|3.13%|May 16, 2022|2022-05-16||||||||||17|2021-11-15|Nov 15, 2021|09/2021|0.06|12.80|2.63B|2,222M|2021-05-17|May 17, 2021|03/2021|0.02|3.15|1.73B|1,778M|2020-11-10|Nov 10, 2020|09/2020|0.03|5.70|2.10B|2,184M|2020-05-12|May 12, 2020|03/2020|0.04|4.47|1.85B|1,839M|2019-11-12|Nov 12, 2019|09/2019|0.07|6.80|2.18B|2,045M|2019-05-20|May 20, 2019|03/2019|0.03|2.33|1.74B|1,562M|2018-11-13|Nov 13, 2018|09/2018|0.12|12.00|2.18B|1,711M|2018-05-09|May 09, 2018|03/2018|-0.05|10.50|1.69B|1,652M 2021-12-04 12:05:40|04978|7553|/equities/ing-real-est|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000INA9|0|Ingenia Communities Stock Price Today INA Live Ticker - Investing.com|2.45B|2450000000|6.04|816,649|25.31%|4.64-7.08|5.98-6.1|6.02|406424986|0.95|27.30|295.58M|295580000|0.22|0.10|1.72%|-|1970-01-01||||||||||13|2021-08-17|Aug 17, 2021|06/2021|0.12|12.85|173.6M|163.14M|2021-02-16|Feb 16, 2021|12/2020|0.1|8.90|122.0M|108.24M|2020-08-18|Aug 18, 2020|06/2020|0.03|9.89|127.3M|122.46M|2020-02-18|Feb 18, 2020|12/2019|0.09|7.74|116.9M|95.37M|2019-08-20|Aug 20, 2019|06/2019|0.07|10.84|135.3M|134.29M|2019-02-19|Feb 19, 2019|12/2018|0.06|6.85|93.38M|80.70M|2018-08-21|Aug 21, 2018|06/2018|0.08|10.00|112.6M|114.19M|2018-02-20|Feb 20, 2018|12/2017|0.08|7.02|76.88M|60.95M 2021-12-04 12:05:43|04979|993193|/equities/inghams-group-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU000000ING6|8200|Inghams Group Ltd Stock Price Today ING Live Ticker - Investing.com|1.25B|1250000000|3.35|1,516,036|7.72%|3.06-4.26|3.33-3.45|3.42|372100172|0.3|14.99|2.67B|2670000000|0.22|0.09|0.00%|Feb 16, 2022|2022-02-16||||||||||13|2021-08-19|Aug 19, 2021|06/2021|0.13|--|1.31B|--|2021-02-18|Feb 18, 2021|12/2020|0.09|--|1.36B|--|2020-08-20|Aug 20, 2020|06/2020|0.04|--|1.25B|--|2020-02-28|Feb 28, 2020|12/2019|0.07|--|1.30B|--|2019-08-27|Aug 27, 2019|06/2019|0.11|--|1.23B|--|2019-02-28|Feb 28, 2019|12/2018|0.22|--|1.26B|--|2018-08-21|Aug 21, 2018|06/2018|0.13|--|1.17B|--|2018-02-21|Feb 21, 2018|12/2017|0.17|--|1.21B|-- 2021-12-04 12:05:45|04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||AUD|Financial|Insurance|Australia|AU000000IAG3|13650|Insurance Australia Group Stock Price Today IAG Live Ticker - Investing.com|10.96B|10960000000|4.470|7,565,107|-13.2%|4.3-5.51|4.4-4.48|4.4|2451715967|0.39|-|13.59B|13590000000|-0.18|0.13|4.47%|Feb 08, 2022|2022-02-08||||||||||16|2021-08-11|Aug 11, 2021|06/2021|0.11|10.00|6.72B|3,798M|2021-02-10|Feb 10, 2021|12/2020|0.20|16.50|6.69B|3,700M|2020-08-07|Aug 07, 2020|06/2020|0.15|-0.67|9.14B|3,678M|2020-02-05|Feb 05, 2020|12/2019|0.15|10.50|8.78B|3,550M|2019-08-08|Aug 08, 2019|06/2019|0.24|27.33|8.54B|3,574M|2019-02-06|Feb 06, 2019|12/2018|0.12|20.72|8.50B|4,865M|2018-08-15|Aug 15, 2018|06/2018|0.18|21.52|16.05B|4,363M|2018-02-14|Feb 14, 2018|12/2017|0.25|17.60|8.02B|5,725M 2021-12-04 12:05:48|04981|7379|/equities/invocare|ASX200||AUD|Consumer Discretionary|Diversified Consumer Services|Australia|AU000000IVC8|1798|Invocare Ltd Stock Price Today IVC Live Ticker - Investing.com|1.61B|1610000000|11.29|342,890|0.89%|9.65-12.88|11.14-11.3|11.33|142933000|1|30.68|507.57M|507570000|0.37|0.17|1.46%|Feb 24, 2022|2022-02-24||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|10.00|260.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.11|0.17|246.9M|241.00M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|-0.14|14.00|230.3M|--|2020-04-13|Apr 13, 2020|03/2020|--|--|111.5M|--|2020-02-19|Feb 19, 2020|12/2019|0.19|--|256.2M|260.60M 2021-12-04 12:05:52|04982|7333|/equities/ioof-hldg|ASX200||AUD|Financial|Capital Markets|Australia|AU000000IFL2|1600|Ioof Holdings Ltd Stock Price Today IFL Live Ticker - Investing.com|2.35B|2350000000|3.62|2,390,450|-3.98%|3.05-5.39|3.55-3.65|3.59|648531637|1.95|-|1.35B|1350000000|-0.2|0.17|4.83%|Feb 22, 2022|2022-02-22||||||||||16|2021-08-26|Aug 26, 2021|06/2021|-0.31|11.02|660.7M|391.54M|2021-02-24|Feb 24, 2021|12/2020|0.1|15.66|745.5M|369.00M|2020-08-31|Aug 31, 2020|06/2020|0.09|17.50|635.4M|--|2020-02-19|Feb 19, 2020|12/2019|0.08|29.47|553.6M|311.72M|2019-08-26|Aug 26, 2019|06/2019|-0.35|23.95|556.1M|296.00M|2019-02-19|Feb 19, 2019|12/2018|0.22|26.71|569.1M|292.33M|2018-08-07|Aug 07, 2018|06/2018|0.12|24.87|485.8M|289.96M|2018-02-16|Feb 16, 2018|12/2017|0.14|23.39|492.3M|285.81M 2021-12-04 12:05:55|04983|942738|/equities/iph-ltd|ASX200||AUD|Industrials|Professional Services|Australia|AU000000IPH9|900|IPH Ltd Stock Price Today IPH Live Ticker - Investing.com|1.85B|1850000000|8.49|516,899|22.16%|5.77-9.5|8.4-8.61|8.59|218491392|0.84|34.32|359.75M|359750000|0.25|0.16|3.47%|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|0.12|17.00|180.0M|186.00M|2021-02-18|Feb 18, 2021|12/2020|0.12|18.00|179.7M|174.63M|2020-08-19|Aug 19, 2020|06/2020|0.13|18.00|187.7M|201.51M|2020-02-12|Feb 12, 2020|12/2019|0.13|15.00|178.1M|124.10M|2019-08-19|Aug 19, 2019|06/2019|0.15|16.50|131.0M|133.29M|2019-02-13|Feb 13, 2019|12/2018|0.12|--|121.6M|--|2018-08-15|Aug 15, 2018|06/2018|0.11|15.00|123.1M|116.00M|2018-02-14|Feb 14, 2018|12/2017|0.1|13.30|98.84M|82.60M 2021-12-04 12:05:57|04984|7558|/equities/iress-mrkt-tech|ASX200||AUD|Information Technology|Software|Australia|AU000000IRE2|2250|Iress Ltd Stock Price Today IRE Live Ticker - Investing.com|2.31B|2310000000|12.54|743,625|23.67%|8.93-15.3|12.31-12.59|12.36|184196775|1.11|32.71|562.15M|562150000|0.38|0.46|3.67%|Feb 24, 2022|2022-02-24||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|0.25|15.00|290.2M|--|2021-04-26|Apr 26, 2021|03/2021|0.073|--|148.1M|--|2021-02-17|Feb 17, 2021|12/2020|0.18|0.17|143.9M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|133.8M|--|2020-08-20|Aug 20, 2020|06/2020|0.15|--|270.7M|--|2020-02-21|Feb 21, 2020|12/2019|0.2|0.19|267.2M|--|2019-08-22|Aug 22, 2019|06/2019|0.18|22.50|241.8M|241.70M 2021-12-04 12:06:01|04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||AUD|Materials|Construction Materials|Australia|AU000000JHX1|4869|James Hardie Industries Stock Price Today JHX Live Ticker - Investing.com|24.68B|24680000000|55.45|946,899|48.3%|35.63-57.15|54.3-55.85|54.73|445127460|1.67|40.04|4.7B|4700000000|1.38|0.56|N/A|Feb 17, 2022|2022-02-17||||||||||32|2021-11-08|Nov 08, 2021|09/2021|0.35|0.3356|903.2M|893.46M|2021-08-09|Aug 09, 2021|06/2021|0.3011|0.2866|843.3M|774.87M|2021-05-17|May 17, 2021|03/2021|0.28|0.2803|807M|790.72M|2021-02-09|Feb 09, 2021|12/2020|--|0.19|--|612.43M|2020-11-10|Nov 10, 2020|09/2020|0.37|0.20|--|660.40M|2020-08-11|Aug 11, 2020|06/2020|0.26|0.19|--|649.38M|2020-05-19|May 19, 2020|03/2020|0.29|0.18|--|667.43M|2019-11-07|Nov 07, 2019|09/2019|0.32|0.19|--|655.60M 2021-12-04 12:06:04|04986|32565|/equities/henderson-group-plc.|ASX200||AUD|Financial|Capital Markets|Australia|AU000000JHG6|2006|Henderson Group Stock Price Today JHG Live Ticker - Investing.com|9.78B|9780000000|59.29|155,142|51.33%|36.45-66.31|58.68-59.87|58.76|168720791|-|13.13|-|-|-|0.51|3.32%|-|1970-01-01||||||||||9|2018-08-06|Aug 06, 2018|06/2018|--|--|--|581.9M|2018-02-06|Feb 06, 2018|12/2017|--|--|--|625.5M|2017-11-09|Nov 09, 2017|09/2017|--|--|--|562.1M|2017-08-08|Aug 08, 2017|06/2017|--|--|--|323.4M|2017-02-09|Feb 09, 2017|12/2016|--|--|--|295.7M|2016-07-28|Jul 28, 2016|06/2016|--|--|--|343.9M|2016-02-11|Feb 11, 2016|12/2015|--|--|--|309.0M|2015-07-30|Jul 30, 2015|06/2015|--|--|--|311.0M 2021-12-04 12:06:08|04987|7274|/equities/jb-hi-fi|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000JBH7|13200|JB Hi-Fi Ltd Stock Price Today JBH Live Ticker - Investing.com|5.47B|5470000000|47.47|465,113|4.12%|42.3-55.25|47.2-48.18|47.63|115194486|0.91|10.85|8.92B|8920000000|4.38|2.87|6.05%|Feb 14, 2022|2022-02-14||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|2.14B|1.82B|2021-07-19|Jul 19, 2021|06/2021|1.63|128.25|2.07B|1.99B|2021-06-02|Jun 02, 2021|03/2021|--|--|1.91B|1.91B|2021-01-17|Jan 17, 2021|12/2020|2.75|1.94|2.65B|2.49B|2020-10-28|Oct 28, 2020|09/2020|--|--|2.29B|2.07B|2020-08-16|Aug 16, 2020|06/2020|1.13|0.75|2.07B|2.07B|2020-05-05|May 05, 2020|03/2020|--|--|1.82B|1.81B|2020-02-09|Feb 09, 2020|12/2019|1.48|1.47|2.37B|2.28B 2021-12-04 12:06:10|04988|985811|/equities/kogan-com-ltd|ASX200||AUD|Consumer Discretionary|Internet & Direct Marketing Retail|Australia|AU000000KGN2|0|Kogan.com Ltd Stock Price Today KGN Live Ticker - Investing.com|824.11M|824110000|7.71|991,158|-55.56%|7.69-21.89|7.69-8.14|8.05|106888209|0.5|224.78|780.74M|780740000|0.03|0.16|2.08%|Feb 24, 2022|2022-02-24||||||||||12|2021-08-23|Aug 23, 2021|06/2021|0.19|--|268M|268M|2021-02-26|Feb 26, 2021|12/2020|0.22|11.70|414.0M|210.10M|2020-08-16|Aug 16, 2020|06/2020|0.26|18.70|497.9M|288.90M|2020-02-18|Feb 18, 2020|12/2019|0.09|8.00|219.5M|229.70M|2019-08-19|Aug 19, 2019|06/2019|0.18|11.30|438.7M|210.90M|2019-02-21|Feb 21, 2019|12/2018|0.08|7.10|231.8M|192.80M|2018-08-16|Aug 16, 2018|06/2018|0.06|8.80|202.7M|213.10M|2018-02-21|Feb 21, 2018|12/2017|0.09|5.60|209.6M|138.30M 2021-12-04 12:06:13|04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||AUD|Real Estate|Real Estate Management & Development|Australia|AU000000LLC3|0|Lend Lease Group Stock Price Today LLC Live Ticker - Investing.com|7.11B|7110000000|10.410|1,735,118|-27.51%|10.08-14.5|10.39-10.59|10.53|682807159|1.5|32.41|9.89B|9890000000|0.32|0.12|2.59%|Feb 21, 2022|2022-02-21||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|0.0436|0.0436|4.96B|4,024M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.249|0.249|4.93B|7,677M|2020-08-17|Aug 17, 2020|06/2020|-1.01|-52.07|6.10B|6,789M|2020-02-24|Feb 24, 2020|12/2019|0.56|3.33|5.74B|8,189M|2019-08-19|Aug 19, 2019|06/2019|0.80|82.00|8.78B|8,610M|2019-02-25|Feb 25, 2019|12/2018|0.03|56.18|7.76B|8,235M 2021-12-04 12:06:15|04990|960731|/equities/link-administration-holdings-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000LNK2|7000|Link Administration Holdings Ltd Stock Price Today LNK Live Ticker - Investing.com|2.51B|2510000000|4.88|2,519,043|-2.2%|4.19-5.68|4.81-4.95|4.85|514091170|1.35|-|1.16B|1160000000|-0.31|0.06|2.05%|Feb 23, 2022|2022-02-23||||||||||13|2021-08-26|Aug 26, 2021|06/2021|0.09|10.97|563.3M|590.34M|2021-02-19|Feb 19, 2021|12/2020|0.12|13.20|597.0M|616.93M|2020-12-02|Dec 02, 2020|09/2020|--|--|297M|297M|2020-08-27|Aug 27, 2020|06/2020|-0.27|10.13|606.1M|587.30M|2020-02-17|Feb 17, 2020|12/2019|0.12|39.20|624.3M|702.07M|2019-08-29|Aug 29, 2019|06/2019|0.17|17.07|689.1M|707.70M|2019-02-15|Feb 15, 2019|12/2018|0.20|18.50|714.4M|471.51M|2018-08-16|Aug 16, 2018|06/2018|0.15|21.50|695.1M|682.09M 2021-12-04 12:06:19|04991|7473|/equities/lynas-corp|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000LYC6|0|Lynas Corporation Stock Price Today LYC Live Ticker - Investing.com|8.34B|8340000000|9.240|5,209,224|133.33%|3.63-9.32|9.15-9.32|9.11|902411554|0.93|52.30|489.02M|489020000|0.18|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||22|2021-12-01|Dec 01, 2021|09/2021|0.08|0.08|--|--|2021-08-26|Aug 26, 2021|06/2021|0.13|7.90|185.9M|185.9M|2021-07-26|Jul 26, 2021|06/2022|--|0.1|--|--|2021-04-13|Apr 13, 2021|03/2021|--|10.30|--|--|2021-02-25|Feb 25, 2021|12/2020|0.05|--|119.4M|119.4M|2020-12-02|Dec 02, 2020|09/2020|--|--|71.8M|71.8M|2020-08-16|Aug 16, 2020|06/2020|-0.03|--|38M|42M|2020-04-14|Apr 14, 2020|03/2020|--|--|101M|-- 2021-12-04 12:06:21|04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||AUD|Financial|Investment Services|Australia|AU000000MQG1|17209|Macquarie Group Stock Price Today MQG Live Ticker - Investing.com|73.43B|73430000000|199.700|770,524|44.08%|126.51-208.36|198.35-200.87|198.56|367717375|1.45|18.24|17.44B|17440000000|10.95|2.72|3.04%|May 05, 2022|2022-05-05||||||||||25|2021-10-28|Oct 28, 2021|09/2021|5.45|276.35|8.90B|4,704M|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|5.49|339.88|8.55B|5,126M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|2.73|419.10|7.30B|6,364M|2020-09-13|Sep 13, 2020|06/2020|--|--|--|--|2020-05-07|May 07, 2020|03/2020|3.89|408.98|8.90B|6,154M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:06:24|04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||AUD|Financial|Capital Markets|Australia|AU000000MFG4|139|Magellan Financial Group Stock Price Today MFG Live Ticker - Investing.com|6.01B|6010000000|32.37|831,346|-43.71%|31.17-58.52|31.98-32.86|32.4|185577163|1.47|22.36|719.85M|719850000|1.45|1.14|6.52%|Feb 17, 2022|2022-02-17||||||||||16|2021-08-17|Aug 17, 2021|06/2021|1.09|112.20|389.9M|349.87M|2021-02-11|Feb 11, 2021|12/2020|1.16|109.30|329.9M|332.73M|2020-08-12|Aug 12, 2020|06/2020|1.20|122.43|332.7M|355.20M|2020-02-14|Feb 14, 2020|12/2019|1.20|95.53|362.0M|271.01M|2019-08-13|Aug 13, 2019|06/2019|1.06|102.80|340.7M|303.58M|2019-02-14|Feb 14, 2019|12/2018|1.00|0.96|274.9M|187.00M|2018-08-09|Aug 09, 2018|06/2018|0.91|--|255.3M|235.00M|2018-02-06|Feb 06, 2018|12/2017|0.31|63.00|195.4M|165.92M 2021-12-04 12:06:27|04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||AUD|Financial|Insurance|Australia|AU000000MPL3|3409|Medibank Private Ltd Stock Price Today MPL Live Ticker - Investing.com|9.34B|9340000000|3.390|6,683,625|19.37%|2.7-3.62|3.35-3.4|3.36|2754828660|0.62|21.16|7.04B|7040000000|0.16|0.07|3.75%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|0.08|8.00|3.47B|3,566M|2021-02-24|Feb 24, 2021|12/2020|0.08|7.00|3.44B|3,366M|2020-08-20|Aug 20, 2020|06/2020|0.05|4.50|3.35B|3,418M|2020-02-17|Feb 17, 2020|12/2019|0.07|7.00|3.42B|3,544M|2019-08-22|Aug 22, 2019|06/2019|0.09|9.50|6.66B|3,548M|2019-02-15|Feb 15, 2019|12/2018|0.08|8.33|3.57B|3,457M|2018-08-23|Aug 23, 2018|06/2018|0.07|7.50|3.48B|3,449M|2018-02-15|Feb 15, 2018|12/2017|0.09|6.77|3.53B|3,374M 2021-12-04 12:06:30|04995|962367|/equities/megaport-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000MP15|200|Megaport Ltd Stock Price Today MP1 Live Ticker - Investing.com|3.31B|3310000000|21.00|486,694|57.42%|10.67-22|20.83-21.87|20.57|157687783|0.82|-|78.29M|78290000|-0.36|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||20|2021-10-21|Oct 21, 2021|09/2021|--|--|24.59M|--|2021-08-09|Aug 09, 2021|06/2021|-0.13|-0.1174|22.7M|22.7M|2021-04-27|Apr 27, 2021|03/2021|--|--|19.6M|19.6M|2021-02-09|Feb 09, 2021|12/2020|-0.14|-11.10|18.7M|18.7M|2020-10-21|Oct 21, 2020|09/2020|--|--|17.3M|17.3M|2020-08-18|Aug 18, 2020|06/2020|-0.19|-0.09|17M|17M|2020-04-19|Apr 19, 2020|03/2020|--|--|15.19M|15.2M|2020-02-11|Feb 11, 2020|12/2019|-0.14|-0.1|25.86M|24.72M 2021-12-04 12:06:33|04996|7590|/equities/mesoblast|ASX200||AUD|Healthcare|Biotechnology|Australia|AU000000MSB8|83|Mesoblast Ltd Stock Price Today MSB Live Ticker - Investing.com|1.01B|1010000000|1.555|2,118,914|-63.5%|1.5-4.72|1.55-1.605|1.615|648089834|3.18|-|13.93M|13930000|-0.22|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||27|2021-10-28|Oct 28, 2021|09/2021|-0.0349|-0.0385|2.4M|2.35M|2021-08-30|Aug 30, 2021|06/2021|-0.032|-0.0313|2M|2M|2021-06-02|Jun 02, 2021|03/2021|-0.0439|-0.008|1.92M|29.2M|2021-02-26|Feb 26, 2021|12/2020|-0.0438|--|2.24M|--|2020-11-23|Nov 23, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-05-28|May 28, 2020|03/2020|--|--|--|--|2019-11-14|Nov 14, 2019|09/2019|--|--|--|-- 2021-12-04 12:06:36|04997|7566|/equities/metcash-limited|ASX200||AUD|Consumer Staples|Food & Staples Retailing|Australia|AU000000MTS0|7000|Metcash Ltd Stock Price Today MTS Live Ticker - Investing.com|3.81B|3810000000|3.950|3,391,141|27.42%|3.28-4.29|3.89-3.975|3.92|965541602|-0.33|16.95|14.34B|14340000000|0.23|0.17|4.43%|Dec 05, 2021|2021-12-05||||||||||16|2021-06-28|Jun 28, 2021|04/2021|0.11|13.75|7.27B|7,058M|2020-12-07|Dec 07, 2020|10/2020|0.12|10.40|7.07B|6,195M|2020-06-22|Jun 22, 2020|04/2020|0.1|12.30|6.74B|6,738M|2019-12-05|Dec 05, 2019|10/2019|-0.17|10.00|6.31B|7,164M|2019-06-24|Jun 24, 2019|04/2019|0.1|13.00|6.51B|6,482M|2018-12-03|Dec 03, 2018|10/2018|0.11|9.50|6.24B|7,052M|2018-06-25|Jun 25, 2018|04/2018|-0.25|0.12|7.41B|7.54B|2017-12-04|Dec 04, 2017|10/2017|0.1|8.50|7.06B|6,707M 2021-12-04 12:06:38|04998|7720|/equities/mineral-resource|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000MIN4|0|Mineral Resources Stock Price Today MIN Live Ticker - Investing.com|8.43B|8430000000|44.78|1,530,665|30.63%|31.56-65.38|44.53-46.4|44.92|188315629|1.27|6.65|3.73B|3730000000|6.73|1.75|6.14%|Feb 09, 2022|2022-02-09||||||||||16|2021-08-11|Aug 11, 2021|06/2021|3.98|413.00|2.20B|2,187M|2021-02-10|Feb 10, 2021|12/2020|2.28|2.2|1.53B|--|2020-08-19|Aug 19, 2020|06/2020|0.63|--|1.14B|--|2020-02-21|Feb 21, 2020|12/2019|4.71|--|986.6M|--|2019-08-22|Aug 22, 2019|06/2019|0.8|--|957.3M|--|2019-02-21|Feb 21, 2019|12/2018|0.07|--|554.7M|--|2018-08-15|Aug 15, 2018|06/2018|0.58|--|769.9M|--|2018-02-08|Feb 08, 2018|12/2017|0.87|--|854.5M|-- 2021-12-04 12:06:40|04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000MGR9|1416|Mirvac Group Stock Price Today MGR Live Ticker - Investing.com|11.36B|11360000000|2.88|11,132,102|9.92%|2.13-3.18|2.86-2.95|2.84|3942956538|1.29|12.59|1.81B|1810000000|0.23|0.10|3.44%|Feb 10, 2022|2022-02-10||||||||||25|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.13|6.00|810.0M|922.64M|2021-06-01|Jun 01, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|0.1|8.50|998.0M|1,212M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-0.01|7.33|863.0M|1,066M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-05|Feb 05, 2020|12/2019|0.16|7.30|1.25B|803.00M 2021-12-04 12:06:43|05000|7311|/equities/monadelphous|ASX200||AUD|Industrials|Construction & Engineering|Australia|AU000000MND5|7559|Monadelphous Group Stock Price Today MND Live Ticker - Investing.com|870.37M|870370000|9.15|482,637|-35.38%|8.91-15.55|9.15-9.47|9.36|95121901|1.74|18.48|1.75B|1750000000|0.5|0.21|4.92%|Feb 22, 2022|2022-02-22||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.16|32.00|911.9M|895.44M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.33|33.00|842.4M|826.66M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-16|Aug 16, 2020|06/2020|0.08|6.70|711.2M|749.04M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|0.3|34.00|777.5M|784.54M 2021-12-04 12:06:47|05001|18557|/equities/nanosonics|ASX200||AUD|Healthcare|Health Care Equipment & Supplies|Australia|AU000000NAN9|339|Nanosonics Ltd Stock Price Today NAN Live Ticker - Investing.com|1.61B|1610000000|5.35|737,053|-20.27%|4.89-8.25|5.25-5.38|5.34|301718386|1.41|190.46|103.08M|103080000|0.03|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|2.00|59.93M|61.43M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.01|1.30|43.15M|48.60M|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.01|1.70|51.53M|60.90M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|0.02|1.30|48.53M|39.60M 2021-12-04 12:06:49|05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||AUD|Financial|Banks|Australia|AU000000NAB4|32741|National Australia Bank Stock Price Today NAB Live Ticker - Investing.com|91.27B|91270000000|27.960|5,991,873|21.72%|22.245-30.3|27.69-27.96|27.6|3264200507|1.24|14.87|21.22B|21220000000|1.88|0.67|4.54%|Feb 15, 2022|2022-02-15||||||||||24|2021-11-08|Nov 08, 2021|09/2021|0.95|96.67|4.19B|4.19B|2021-08-12|Aug 12, 2021|06/2021|--|--|4.18B|4,177M|2021-05-05|May 05, 2021|03/2021|0.93|92.94|10.86B|8,606M|2021-02-16|Feb 16, 2021|12/2020|--|--|--|4,640M|2020-11-04|Nov 04, 2020|09/2020|0.58|76.54|4.22B|4.22B|2020-08-14|Aug 14, 2020|06/2020|--|--|4.87B|4,848M|2020-04-26|Apr 26, 2020|03/2020|0.36|56.60|4.69B|4.69B|2020-02-12|Feb 12, 2020|12/2019|--|--|4.63B|4,567M 2021-12-04 12:06:52|05003|102032|/equities/nsreit-stapled|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000NSR2|500|National Storage REIT Stock Price Today NSR Live Ticker - Investing.com|2.9B|2900000000|2.440|2,521,680|28.77%|1.825-2.54|2.44-2.49|2.45|1188800539|0.82|8.09|217.75M|217750000|0.3|0.08|3.35%|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.2|5.00|118.1M|104.92M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.1|5.00|99.61M|91.20M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|-0.03|5.00|90.46M|92.83M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.19|3.97|87.45M|84.00M 2021-12-04 12:06:54|05004|102006|/equities/nearmap-fpo|ASX200||AUD|Information Technology|Software|Australia|AU000000NEA8|28|Nearmap Ltd Stock Price Today NEA Live Ticker - Investing.com|742.18M|742180000|1.490|2,977,441|-32.58%|1.49-2.79|1.49-1.545|1.525|498109022|1.71|-|114.48M|114480000|-0.04|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|-3.30|59.07M|59.65M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-14|Feb 14, 2021|12/2020|-0.02|-4.35|54.72M|52.12M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|-0.04|-4.40|50.55M|49.50M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|-0.04|-0.15|46.85M|34.50M 2021-12-04 12:06:57|05005|1055094|/equities/netwealth-group|ASX200||AUD|Communication Services|Wireless Telecommunication Services|Australia|AU000000NWL7|0|Netwealth Group Ltd Stock Price Today NWL Live Ticker - Investing.com|3.7B|3700000000|15.19|419,309|-7.15%|12.54-18.71|14.94-15.22|15.19|243812801|0.74|67.36|141.98M|141980000|0.23|0.10|0.00%|-|1970-01-01||||||||||10|2021-08-17|Aug 17, 2021|06/2021|0.11|--|70.83M|--|2021-02-16|Feb 16, 2021|12/2020|0.12|--|71.15M|--|2020-08-17|Aug 17, 2020|06/2020|0.1|--|64.00M|--|2020-02-18|Feb 18, 2020|12/2019|0.09|--|57.35M|--|2019-08-18|Aug 18, 2019|06/2019|0.08|--|49.30M|--|2019-02-17|Feb 17, 2019|12/2018|0.07|--|47.07M|--|2018-08-27|Aug 27, 2018|06/2018|0.06|--|41.64M|--|2018-02-26|Feb 26, 2018|12/2017|0.02|--|39.82M|-- 2021-12-04 12:06:59|05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||AUD|Materials|Metals & Mining|Australia|AU000000NCM7|5304|Newcrest Mining Stock Price Today NCM Live Ticker - Investing.com|18.58B|18580000000|22.770|2,642,867|-17.62%|21.85-29.27|22.45-22.99|23.01|815958173|0.64|11.37|6.54B|6540000000|2|0.55|3.27%|Feb 17, 2022|2022-02-17||||||||||18|2021-10-27|Oct 27, 2021|09/2021|0.00|0.00|--|--|2021-08-18|Aug 18, 2021|06/2021|0.77|0.7511|--|2,408M|2021-04-28|Apr 28, 2021|03/2021|0.00|0.00|--|--|2021-02-11|Feb 11, 2021|12/2020|--|0.38|--|1,786M|2020-08-14|Aug 14, 2020|06/2020|--|0.55|--|2,103M|2020-02-13|Feb 13, 2020|12/2019|--|0.24|--|1,791M|2019-08-16|Aug 16, 2019|06/2019|--|0.40|--|2,073M|2019-02-14|Feb 14, 2019|12/2018|--|0.13|--|1,700M 2021-12-04 12:07:03|05007|41354|/equities/news-corp-b|ASX200||AUD|Communication Services|Media|Australia|AU000000NWS2|24000|News Corp B DRC Stock Price Today NWS Live Ticker - Investing.com|16.88B|16880000000|30.98|226,977|25.83%|22.58-35.23|30.73-31.14|30.27|542844825|-|41.59|-|-|-|0.10|0.61%|Feb 10, 2022|2022-02-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.3104|0.1815|3.38B|3.22B|2021-08-05|Aug 05, 2021|06/2021|0.2176|0.0726|3.39B|3B|2021-05-06|May 06, 2021|03/2021|0.1148|0.0773|2.98B|2.85B|2021-02-04|Feb 04, 2021|12/2020|0.444|0.1289|3.15B|3B|2020-11-05|Nov 05, 2020|09/2020|0.11|0.0033|2.91B|2.72B|2020-08-06|Aug 06, 2020|06/2020|-0.0418|-0.12|2.68B|2.62B|2020-05-07|May 07, 2020|03/2020|0.0459|0.03|3.46B|3.69B|2020-02-06|Feb 06, 2020|12/2019|0.2691|0.21|3.71B|3.72B 2021-12-04 12:07:06|05008|40380|/equities/nextdc-ltd|ASX200||AUD|Information Technology|IT Services|Australia|AU000000NXT8|271|Nextdc Ltd Stock Price Today NXT Live Ticker - Investing.com|5.67B|5670000000|11.77|1,504,439|2.35%|10.06-14.09|11.69-11.95|11.72|481666954|0.02|-|249.99M|249990000|-0.05|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||14|2021-08-25|Aug 25, 2021|06/2021|-0.01|3.20|125.5M|125.80M|2021-02-24|Feb 24, 2021|12/2020|-0.04|-1.00|124.5M|91.18M|2020-08-27|Aug 27, 2020|06/2020|-0.11|-1.45|107.5M|106.00M|2020-02-27|Feb 27, 2020|12/2019|-0.01|0.67|97.75M|86.36M|2019-08-28|Aug 28, 2019|06/2019|-0.02|-0.50|88.50M|90.98M|2019-02-26|Feb 26, 2019|12/2018|-0.01|--|90.76M|69.25M|2018-08-30|Aug 30, 2018|06/2018|-0.01|--|84.04M|79.05M|2018-02-23|Feb 23, 2018|12/2017|0.03|2.96|77.49M|49.00M 2021-12-04 12:07:09|05009|14292|/equities/nib-holdings|ASX200||AUD|Financial|Insurance|Australia|AU000000NHF0|1200|NIB Holdings Stock Price Today NHF Live Ticker - Investing.com|3.18B|3180000000|6.96|586,016|36.2%|5.07-8.05|6.87-7.07|6.93|457444358|0.49|19.75|2.61B|2610000000|0.35|0.14|3.45%|Feb 20, 2022|2022-02-20||||||||||16|2021-08-23|Aug 23, 2021|06/2021|0.21|21.50|1.31B|1,268M|2021-02-21|Feb 21, 2021|12/2020|0.17|15.50|1.26B|1,219M|2020-08-24|Aug 24, 2020|06/2020|0.07|8.50|1.22B|1,225M|2020-02-16|Feb 16, 2020|12/2019|0.15|16.00|1.28B|1,168M|2019-08-19|Aug 19, 2019|06/2019|0.17|18.00|1.22B|1,175M|2019-02-18|Feb 18, 2019|12/2018|0.18|15.43|1.20B|1,034M|2018-08-20|Aug 20, 2018|06/2018|0.15|13.00|1.16B|1,087M|2018-02-19|Feb 19, 2018|12/2017|0.17|12.37|1.10B|989.20M 2021-12-04 12:07:13|05010|1089517|/equities/nickel-mines|ASX200||AUD|Materials|Metals & Mining|Australia|AU0000018236|40000|Nickel Mines Ltd Stock Price Today NIC Live Ticker - Investing.com|3.53B|3530000000|1.405|10,178,144|36.57%|0.885-1.535|1.39-1.425|1.375|2515029051|1.21|14.82|835.06M|835060000|0.09|0.02|0.00%|Mar 02, 2022|2022-03-02||||||||||4|2021-12-01|Dec 01, 2021|09/2021|0.00|0.00|--|--|2021-08-25|Aug 25, 2021|06/2021|0.0188|0.0362|209.2M|226.83M|2021-06-02|Jun 02, 2021|03/2021|0.00|0.00|--|--|2021-03-03|Mar 03, 2021|12/2020|--|6.46|--|--|||| 2021-12-04 12:07:19|05011|985597|/equities/nine-ent-fpo|ASX200||AUD|Communication Services|Media|Australia|AU000000NEC4|3350|Nine Entertainment Co Holdings Ltd Stock Price Today NEC Live Ticker - Investing.com|5.01B|5010000000|2.940|3,987,339|20%|2.25-3.16|2.895-2.96|2.88|1703787384|1.44|29.70|2.33B|2330000000|0.1|0.06|3.57%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|-0|4.60|1.17B|1,179M|2021-02-23|Feb 23, 2021|12/2020|0.1|6.80|1.16B|1,186M|2020-08-26|Aug 26, 2020|06/2020|-0.36|2.80|988.6M|1,033M|2020-02-25|Feb 25, 2020|12/2019|0.05|--|1.18B|--|2019-08-22|Aug 22, 2019|06/2019|0.04|4.00|1.14B|1,155M|2019-02-21|Feb 21, 2019|12/2018|0.17|--|714.2M|--|2018-08-23|Aug 23, 2018|06/2018|0.04|--|603.2M|--|2018-02-22|Feb 22, 2018|12/2017|0.2|6.00|723.9M|637.00M 2021-12-04 12:07:21|05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||AUD|Materials|Metals & Mining|Australia|AU000000NST8|3383|Northern Star Resources Stock Price Today NST Live Ticker - Investing.com|10.26B|10260000000|8.810|4,643,830|-32.13%|7.955-14.08|8.81-9.03|9.05|1164611199|0.59|8.43|2.76B|2760000000|1.05|0.10|2.16%|Feb 16, 2022|2022-02-16||||||||||25|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.17|0.17|1.65B|1,674M|2021-04-20|Apr 20, 2021|03/2021|0.00|0.00|772M|--|2021-02-09|Feb 09, 2021|12/2020|0.17|0.44|1.11B|844.11M|2020-10-26|Oct 26, 2020|09/2020|0.00|0.00|--|--|2020-08-18|Aug 18, 2020|06/2020|0.27|0.45|1.14B|1,229M|2020-04-27|Apr 27, 2020|03/2020|0.00|--|--|--|2020-02-10|Feb 10, 2020|12/2019|0.2|0.26|827.0M|676.19M 2021-12-04 12:07:24|05013|13870|/equities/nrw-holdings|ASX200||AUD|Industrials|Construction & Engineering|Australia|AU000000NWH5|7000|NRW Holdings Ltd Stock Price Today NWH Live Ticker - Investing.com|748.68M|748680000|1.64|2,454,120|-44.03%|1.36-3.19|1.63-1.71|1.7|456510393|2.29|13.24|2.22B|2220000000|0.12|0.05|5.49%|Feb 16, 2022|2022-02-16||||||||||14|2021-08-19|Aug 19, 2021|06/2021|0.06|8.00|1.08B|1,110M|2021-02-18|Feb 18, 2021|12/2020|0.07|8.50|1.14B|812.50M|2020-08-19|Aug 19, 2020|06/2020|0.09|13.50|1.22B|1,193M|2020-02-19|Feb 19, 2020|12/2019|0.09|6.00|783.6M|517.40M|2019-08-21|Aug 21, 2019|06/2019|0.01|6.20|584.1M|631.95M|2019-02-14|Feb 14, 2019|12/2018|0.08|--|494.0M|--|2018-08-22|Aug 22, 2018|06/2018|0.07|5.40|372.7M|439.90M|2018-02-13|Feb 13, 2018|12/2017|0.04|--|312.7M|-- 2021-12-04 12:07:27|05014|7506|/equities/nufarm-ltd|ASX200||AUD|Materials|Chemicals|Australia|AU000000NUF3|2378|Nufarm Ltd Stock Price Today NUF Live Ticker - Investing.com|1.71B|1710000000|4.50|1,307,881|8.96%|3.94-5.6|4.41-4.51|4.46|379907116|0.25|29.61|3.48B|3480000000|0.15|0.04|0.62%|May 17, 2022|2022-05-17||||||||||23|2021-11-16|Nov 16, 2021|07/2021|0.01|-6.40|1.57B|1,381M|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-05-19|May 19, 2021|01/2021|0.15|5.00|1.65B|1,627M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-22|Sep 22, 2020|07/2020|-0.55|21.33|1.95B|1,957M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-24|Mar 24, 2020|01/2020|-0.44|-14.50|901.2M|1,483M|2020-01-01|Jan 01, 2020|10/2019|--|--|--|-- 2021-12-04 12:07:29|05015|1167776|/equities/nuix-ltd|ASX200||AUD|Information Technology|Software|Australia|AU0000119307|400|Nuix Ltd Stock Price Today NXL Live Ticker - Investing.com|653.67M|653670000|2.06|1,991,321|-|2.06-11.85|2.06-2.16|2.1|317314794|-|618.62|176.07M|176070000|0|N/A|N/A|-|1970-01-01||||||||||3|2021-09-30|Sep 30, 2021|06/2021|0.06|--|90.74M|--|2021-02-25|Feb 25, 2021|12/2019|0.05|--|88.78M|--|2021-02-25|Feb 25, 2021|12/2020|-0.05|--|85.33M|--||||| 2021-12-04 12:07:32|05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|PG0008579883|1243|Oil Search Ltd Stock Price Today OSH Live Ticker - Investing.com|8.19B|8190000000|3.940|10,834,515|5.35%|3.43-4.69|3.87-3.98|3.84|2077850664|2.45|69.19|1.6B|1600000000|0.06|0.04|1.30%|Feb 22, 2022|2022-02-22||||||||||20|2021-10-25|Oct 25, 2021|09/2021|--|--|408.8M|406M|2021-08-23|Aug 23, 2021|06/2021|--|0.04|366.2M|366.2M|2021-04-22|Apr 22, 2021|03/2021|--|--|301.5M|301.50M|2021-02-22|Feb 22, 2021|12/2020|--|-0.02|259.5M|260.20M|2020-08-25|Aug 25, 2020|06/2020|--|0.04|--|625.64M|2020-02-17|Feb 17, 2020|12/2019|--|0.13|--|446.90M|2019-08-20|Aug 20, 2019|06/2019|--|0.13|--|793.50M|2019-02-19|Feb 19, 2019|12/2018|--|0.19|--|383.05M 2021-12-04 12:07:35|05017|18532|/equities/imf-australia-ltd|ASX200|Australia|AUD|Industrials|Professional Services|Australia|AU0000082489|0|IMF (Australia) Stock Price Today OBL Live Ticker - Investing.com|855.89M|855890000|3.23|1,088,088|-23.46%|2.65-4.62|3.2-3.31|3.28|264980845|0.93|-|15.94M|15940000|-0.11|N/A|N/A|-|1970-01-01||||||||||13|2021-08-20|Aug 20, 2021|06/2021|0.17|39.00|10.59M|211.03M|2021-02-19|Feb 19, 2021|12/2020|-0.28|2.00|5.35M|58.41M|2020-12-02|Dec 02, 2020|09/2020|0.19|0.19|67.87M|67.87M|2020-08-24|Aug 24, 2020|06/2020|0.03|13.00|15.80M|114.81M|2020-02-20|Feb 20, 2020|12/2019|-0.09|-2.96|49.51M|6.65M|2019-08-21|Aug 21, 2019|06/2019|-0.12|-3.94|-3.59M|11.45M|2019-02-21|Feb 21, 2019|12/2018|-0.06|--|3.64M|--|2018-08-22|Aug 22, 2018|06/2018|-0|-0.99|10.83M|15.12M 2021-12-04 12:07:38|05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||AUD|Materials|Chemicals|Australia|AU000000ORI1|13000|Orica Ltd Stock Price Today ORI Live Ticker - Investing.com|5.81B|5810000000|14.250|1,364,794|-11.66%|11.17-16.615|14.17-14.45|14.26|407915456|0.89|-|7.47B|7470000000|-0.46|0.17|1.68%|May 10, 2022|2022-05-10||||||||||17|2021-11-11|Nov 11, 2021|09/2021|0.33|--|2.58B|2,773M|2021-05-13|May 13, 2021|03/2021|0.18|14.90|2.62B|2,612M|2020-11-20|Nov 20, 2020|09/2020|0.33|35.00|2.73B|2,699M|2020-05-08|May 08, 2020|03/2020|0.43|46.00|2.88B|2,914M|2019-11-01|Nov 01, 2019|09/2019|0.54|50.45|3.05B|3,018M|2019-05-09|May 09, 2019|03/2019|0.44|41.00|2.83B|2,627M|2018-11-02|Nov 02, 2018|09/2018|0.53|55.00|2.84B|2,824M|2018-05-07|May 07, 2018|03/2018|0.33|42.00|2.53B|2,507M 2021-12-04 12:07:42|05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||AUD|Utilities|Electric Utilities|Australia|AU000000ORG5|5000|Origin Energy Ltd Stock Price Today ORG Live Ticker - Investing.com|8.53B|8530000000|4.860|6,014,411|-6.18%|3.87-5.48|4.77-4.89|4.84|1755813031|1.76|-|12.1B|12100000000|-1.3|0.08|4.12%|Feb 17, 2022|2022-02-17||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|-1.31|4.00|--|6,435M|2021-04-09|Apr 09, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.01|32.00|--|7,649M|2021-01-28|Jan 28, 2021|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-0.29|33.00|--|7,349M|2020-04-10|Apr 10, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.34|--|--|8,016M 2021-12-04 12:07:44|05020|985599|/equities/orora-fpo|ASX200||AUD|Materials|Containers & Packaging|Australia|AU000000ORA8|0|Orora Ltd Stock Price Today ORA Live Ticker - Investing.com|2.95B|2950000000|3.39|2,632,997|27.44%|2.43-3.73|3.34-3.41|3.36|870927213|0.67|24.56|3.54B|3540000000|0.14|0.08|4.13%|Feb 15, 2022|2022-02-15||||||||||12|2021-08-19|Aug 19, 2021|06/2021|0.05|--|1.72B|1,628M|2021-02-17|Feb 17, 2021|12/2020|0.10|11.13|1.81B|2,572M|2020-08-23|Aug 23, 2020|06/2020|-0.05|6.29|1.73B|1,858M|2020-02-10|Feb 10, 2020|12/2019|0.08|11.88|1.84B|2,306M|2019-08-15|Aug 15, 2019|06/2019|0.13|11.25|4.76B|2,467M|2019-02-13|Feb 13, 2019|12/2018|0.09|10.00|2.31B|2,100M|2018-08-09|Aug 09, 2018|06/2018|0.09|11.25|2.15B|2,170M|2018-02-14|Feb 14, 2018|12/2017|0.09|9.17|2.10B|2,007M 2021-12-04 12:07:47|05021|7474|/equities/oz-minerals-limited|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000OZL8|788|OZ Minerals Ltd Stock Price Today OZL Live Ticker - Investing.com|8.81B|8810000000|26.41|1,495,966|46.48%|18.14-27.15|26.17-27.03|26.22|333654973|1.04|21.75|1.75B|1750000000|1.21|0.16|0.95%|Feb 23, 2022|2022-02-23||||||||||24|2021-10-19|Oct 19, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.81|0.5202|986.1M|993.55M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.41|24.00|766.3M|682.95M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|0.25|8.00|575.7M|572.53M|2020-04-14|Apr 14, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|0.37|55.00|687.8M|683.99M 2021-12-04 12:07:50|05022|14249|/equities/bt-investment-management|ASX200||AUD|Financial|Capital Markets|Australia|AU0000009789|346|BT Investment Management Stock Price Today PDL Live Ticker - Investing.com|2.04B|2040000000|5.77|2,344,312|-17.81%|5.76-8.96|5.76-5.89|5.79|354396879|1.72|11.26|870.02M|870020000|0.51|0.24|7.11%|May 09, 2022|2022-05-09||||||||||22|2021-11-04|Nov 04, 2021|09/2021|0.21|22.17|330.8M|276.82M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-09|May 09, 2021|03/2021|0.3|27.10|294.9M|276.87M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-03|Nov 03, 2020|09/2020|0.2|20.75|244.3M|230.63M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-10|May 10, 2020|03/2020|0.18|25.80|222.8M|247.63M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:07:52|05023|7674|/equities/ausdrill|ASX200||AUD|Materials|Metals & Mining|Australia|AU0000061897|7881|Perenti Global Ltd Stock Price Today PRN Live Ticker - Investing.com|557.51M|557510000|0.790|3,005,593|-44.76%|0.625-1.555|0.78-0.815|0.81|705711193|2.31|-|2.09B|2090000000|-0.08|0.02|6.96%|Feb 23, 2022|2022-02-23||||||||||23|2021-12-03|Dec 03, 2021|09/2021|--|1,200|--|2,055M|2021-08-23|Aug 23, 2021|06/2021|0.01|4.60|1.03B|992.93M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|-0.09|7.73|1.06B|899.33M|2020-11-27|Nov 27, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|-0.02|6.15|1.04B|15.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|2,013M|2020-02-25|Feb 25, 2020|12/2019|0.05|4.80|1.01B|598.10M 2021-12-04 12:07:55|05024|7625|/equities/perpetual-limited|ASX200||AUD|Financial|Capital Markets|Australia|AU000000PPT9|1166|Perpetual Ltd Stock Price Today PPT Live Ticker - Investing.com|1.92B|1920000000|34.22|207,614|0.35%|30.11-42.45|33.81-34.33|33.7|56020370|1.67|25.81|652.08M|652080000|1.33|1.80|5.26%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.8|0.82|366.2M|342.33M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.53|1.04|285.8M|255.80M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.64|0.85|236.5M|252.07M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|1.19|1.15|254.8M|254.03M 2021-12-04 12:07:59|05025|13576|/equities/perseus-mining-ltd|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000PRU3|464|Perseus Mining Ltd Stock Price Today PRU Live Ticker - Investing.com|1.81B|1810000000|1.475|4,701,555|24.47%|1.06-1.852|1.465-1.505|1.51|1227119570|0.42|15.79|679.73M|679730000|0.09|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||28|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.06|5.00|393.1M|584.00M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|87.20M|2021-02-23|Feb 23, 2021|12/2020|0.03|--|287.4M|--|2020-10-19|Oct 19, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.05|2.00|317.9M|51.20M|2020-04-27|Apr 27, 2020|03/2020|--|-0.01|--|38.20M|2020-02-18|Feb 18, 2020|12/2019|0.03|-0.01|277.4M|-- 2021-12-04 12:08:01|05026|948096|/equities/pilbara-minerals-ltd|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000PLS0|109|Pilbara Minerals Ltd Stock Price Today PLS Live Ticker - Investing.com|7.29B|7290000000|2.450|26,703,710|241.54%|0.695-2.67|2.44-2.61|2.54|2974988252|2.11|-|175.83M|175830000|-0.02|N/A|N/A|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|116.7M|--|2021-02-19|Feb 19, 2021|12/2020|-0.01|--|59.10M|--|2020-08-27|Aug 27, 2020|06/2020|-0.02|--|46.38M|--|2020-02-20|Feb 20, 2020|12/2019|-0.03|--|37.77M|--|2019-08-22|Aug 22, 2019|06/2019|-0.01|--|28.40M|--|2019-02-19|Feb 19, 2019|12/2018|-0.01|--|14.39M|--|2018-08-21|Aug 21, 2018|06/2018|-0.01|--|10.19M|--|2018-02-23|Feb 23, 2018|12/2017|-0.01|--|1.16M|-- 2021-12-04 12:08:05|05027|10545|/equities/platinum-asset-mgmt|ASX200||AUD|Financial|Capital Markets|Australia|AU000000PTM6|0|Platinum Asset Management Stock Price Today PTM Live Ticker - Investing.com|1.58B|1580000000|2.73|2,798,532|-37.53%|2.6-5.14|2.69-2.75|2.68|578811220|1.39|9.75|272.49M|272490000|0.28|0.12|8.79%|-|1970-01-01||||||||||16|2021-08-25|Aug 25, 2021|06/2021|0.12|13.10|140.9M|147.32M|2021-02-23|Feb 23, 2021|12/2020|0.16|13.50|131.6M|148.42M|2020-08-18|Aug 18, 2020|06/2020|0.13|12.47|143.5M|140.88M|2020-02-19|Feb 19, 2020|12/2019|0.14|12.73|146.5M|147.50M|2019-08-20|Aug 20, 2019|06/2019|0.14|14.03|150.2M|155.30M|2019-02-21|Feb 21, 2019|12/2018|0.13|0.13|153.8M|--|2018-08-23|Aug 23, 2018|06/2018|0.15|14.00|171.4M|163.00M|2018-02-22|Feb 22, 2018|12/2017|0.17|16.30|172.6M|158.29M 2021-12-04 12:08:07|05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU0000047797|431|Pointsbet Holdings Ltd Stock Price Today PBH Live Ticker - Investing.com|1.88B|1880000000|7.15|2,169,570|-40.99%|6.75-17.6|7.03-7.56|7.32|263078104|-|-|194.65M|194650000|-0.94|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|71.3M|2021-08-30|Aug 30, 2021|06/2021|-0.48|-55.90|119.5M|99.69M|2021-04-30|Apr 30, 2021|03/2021|--|--|64.9M|423.00M|2021-02-24|Feb 24, 2021|12/2020|-0.48|--|44.6M|44.6M|2020-08-27|Aug 27, 2020|06/2020|-0.06|--|47.78M|--|2020-02-26|Feb 26, 2020|12/2019|-0.26|--|27.39M|--|2019-08-28|Aug 28, 2019|06/2019|-0.29|--|13.55M|--|2019-06-11|Jun 11, 2019|06/2018|-0.05|--|5.79M|-- 2021-12-04 12:08:09|05029|32481|/equities/calzada|ASX200||AUD|Healthcare|Health Care Equipment & Supplies|Australia|AU000000PNV0|0|Polynovo Ltd Stock Price Today PNV Live Ticker - Investing.com|929.25M|929250000|1.405|2,626,924|-58.18%|1.355-4.08|1.38-1.42|1.375|661388044|1.89|-|29.15M|29150000|-0.01|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||13|2021-10-26|Oct 26, 2021|09/2021|--|--|8.05M|--|2021-08-26|Aug 26, 2021|06/2021|-0|-0.10|16.55M|18.00M|2021-02-22|Feb 22, 2021|12/2020|-0.01|--|12.80M|--|2020-08-26|Aug 26, 2020|06/2020|-0|--|11.98M|14.82M|2020-02-25|Feb 25, 2020|12/2019|-0|--|10.21M|--|2019-08-21|Aug 21, 2019|06/2019|-0|--|7.80M|7.15M|2019-02-21|Feb 21, 2019|12/2018|-0|--|5.89M|--|2018-08-16|Aug 16, 2018|06/2018|-0|--|3.24M|-- 2021-12-04 12:08:13|05030|7738|/equities/premier-inv|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000PMV2|0|Premier Investments Stock Price Today PMV Live Ticker - Investing.com|4.9B|4900000000|30.81|237,937|34.95%|20.84-32.62|30.48-31.15|29.98|158993036|1.27|18.08|1.44B|1440000000|1.7|0.80|2.60%|Dec 29, 2021|2021-12-29||||||||||24|2021-09-22|Sep 22, 2021|07/2021|0.52|0.34|659.1M|583.24M|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-03-23|Mar 23, 2021|01/2021|1.18|0.62|785.5M|663.78M|2020-12-30|Dec 30, 2020|10/2020|--|--|--|--|2020-09-24|Sep 24, 2020|07/2020|0.63|-0.3|485.3M|362.72M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-19|Mar 19, 2020|01/2020|0.63|0.58|733.5M|702.54M|2020-01-01|Jan 01, 2020|10/2019|--|--|--|-- 2021-12-04 12:08:15|05031|8583|/equities/primary-health|ASX200||AUD|Healthcare|Health Care Providers & Services|Australia|AU0000033359|11000|Primary Health Care Stock Price Today HLS Live Ticker - Investing.com|2.71B|2710000000|4.640|2,691,904|27.82%|3.58-5.33|4.6-4.75|4.73|583248003|1.18|43.56|1.9B|1900000000|0.11|0.07|2.86%|Feb 23, 2022|2022-02-23||||||||||19|2021-10-20|Oct 20, 2021|09/2021|--|--|480.2M|--|2021-08-29|Aug 29, 2021|06/2021|0.12|0.1125|948.5M|955.96M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.12|0.11|952.2M|930.16M|2020-10-21|Oct 21, 2020|09/2020|--|--|492.5M|--|2020-08-21|Aug 21, 2020|06/2020|0.01|2.00|639.5M|712.40M|2020-02-13|Feb 13, 2020|12/2019|0.07|9.00|945.1M|885.29M|2019-08-16|Aug 16, 2019|06/2019|0.09|9.15|1.80B|966.18M 2021-12-04 12:08:18|05032|948097|/equities/pro-medicus-ltd|ASX200||AUD|Healthcare|Health Care Technology|Australia|AU000000PME8|0|Pro Medicus Ltd Stock Price Today PME Live Ticker - Investing.com|6.03B|6030000000|57.78|236,762|92.41%|29.96-70|55.93-57.98|55.67|104386313|1.06|195.90|68.07M|68070000|0.29|0.08|0.26%|Feb 18, 2022|2022-02-18||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.17|19.00|36.38M|41.85M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.13|0.15|31.69M|28.23M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.11|12.00|27.60M|30.88M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.12|0.11|29.40M|-- 2021-12-04 12:08:21|05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Transportation|Airline|Australia|AU000000QAN2|25000|Qantas Airways Ltd Stock Price Today QAN Live Ticker - Investing.com|9.34B|9340000000|4.96|8,377,354|-9.65%|4.2-5.97|4.9-5.07|4.93|1882945285|1.38|-|5.93B|5930000000|-0.92|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.34|-29.15|3.60B|3,462M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-0.57|36.00|2.33B|9,388M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-1.62|-34.30|4.79B|4,041M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.29|35.60|9.46B|9,045M 2021-12-04 12:08:23|05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||AUD|Financial|Insurance|Australia|AU000000QBE9|11444|Qbe Insurance Group Stock Price Today QBE Live Ticker - Investing.com|17.73B|17730000000|12.010|3,321,729|20.82%|7.88-12.72|11.82-12.03|11.69|1476526170|1.31|-|23.77B|23770000000|-0.38|0.11|1.25%|Feb 28, 2022|2022-02-28||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|0.26|--|9,738M|2021-04-15|Apr 15, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|--|-0.10|--|6,537M|2020-08-13|Aug 13, 2020|06/2020|--|-0.11|--|5,820M|2020-02-23|Feb 23, 2020|12/2019|--|0.21|--|--|2019-08-14|Aug 14, 2019|06/2019|--|0.35|--|--|2019-02-24|Feb 24, 2019|12/2018|--|0.29|--|5,853M 2021-12-04 12:08:26|05035|14304|/equities/qube-logistics-holdings|ASX200||AUD|Industrials|Transportation Infrastructure|Australia|AU000000QUB5|6500|Qube Holdings Ltd Stock Price Today QUB Live Ticker - Investing.com|6.12B|6120000000|3.190|4,513,200|8.14%|2.79-3.46|3.16-3.205|3.16|1919977310|1.21|-|1.95B|1950000000|-0.02|0.04|1.88%|Feb 22, 2022|2022-02-22||||||||||16|2021-08-26|Aug 26, 2021|06/2021|-0.05|3.40|1.03B|946.00M|2021-02-24|Feb 24, 2021|12/2020|0.03|4.23|920.8M|971.04M|2020-08-25|Aug 25, 2020|06/2020|0.02|2.10|890.6M|879.04M|2020-02-18|Feb 18, 2020|12/2019|0.04|3.54|943.1M|855.53M|2019-08-22|Aug 22, 2019|06/2019|0.04|3.84|854.3M|875.51M|2019-02-21|Feb 21, 2019|12/2018|0.04|3.20|812.8M|785.10M|2018-08-23|Aug 23, 2018|06/2018|0.03|3.05|800.9M|799.80M|2018-02-22|Feb 22, 2018|12/2017|0.03|4.89|777.0M|701.76M 2021-12-04 12:08:28|05036|14307|/equities/ramelius-resources|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000RMS4|225|Ramelius Resources Stock Price Today RMS Live Ticker - Investing.com|1.25B|1250000000|1.450|4,018,169|-19.67%|1.18-1.997|1.45-1.495|1.5|858673995|0.6|9.38|634.29M|634290000|0.15|0.03|1.72%|Feb 22, 2022|2022-02-22||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|128M|128M|2021-08-25|Aug 25, 2021|06/2021|0.06|8.00|145M|145M|2021-05-25|May 25, 2021|03/2021|--|--|--|147M|2021-02-22|Feb 22, 2021|12/2020|0.1|--|178M|178M|2020-10-26|Oct 26, 2020|09/2020|--|--|163M|--|2020-08-23|Aug 23, 2020|06/2020|0.13|--|198.6M|198.6M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|103.00M|2020-02-23|Feb 23, 2020|12/2019|0.03|--|158.5M|-- 2021-12-04 12:08:30|05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||AUD|Healthcare|Health Care Providers & Services|Australia|AU000000RHC8|80000|Ramsay Health Care Stock Price Today RHC Live Ticker - Investing.com|15.24B|15240000000|66.91|502,090|5.17%|58.61-74|66.26-67.16|66.63|227781705|0.79|37.07|12.44B|12440000000|1.8|1.51|2.26%|Mar 03, 2022|2022-03-03||||||||||17|2021-11-10|Nov 10, 2021|09/2021|--|--|3.2B|--|2021-08-26|Aug 26, 2021|06/2021|0.84|105.50|6.52B|6,405M|2021-02-25|Feb 25, 2021|12/2020|0.99|138.30|6.33B|6,171M|2020-08-27|Aug 27, 2020|06/2020|0.09|41.30|5.84B|5,242M|2020-02-26|Feb 26, 2020|12/2019|1.25|139.00|6.34B|4,973M|2019-08-29|Aug 29, 2019|06/2019|2.63|145.33|11.56B|5,378M|2019-02-28|Feb 28, 2019|12/2018|1.3|139.00|5.17B|4,529M|2018-08-30|Aug 30, 2018|06/2018|0.67|137.00|4.73B|4,691M 2021-12-04 12:08:33|05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||AUD|Communication Services|Interactive Media & Services|Australia|AU000000REA9|2931|Rea Group Ltd Stock Price Today REA Live Ticker - Investing.com|21.24B|21240000000|160.75|188,525|10.53%|131.33-180.67|157.73-161.88|160.8|132148740|1.29|65.67|1.01B|1010000000|2.45|0.72|0.81%|Feb 11, 2022|2022-02-11||||||||||27|2021-11-05|Nov 05, 2021|09/2021|--|56.40|264M|195.70M|2021-08-05|Aug 05, 2021|06/2021|0.6967|1.08|272M|344.29M|2021-05-07|May 07, 2021|03/2021|0.5447|0.5025|225.6M|208.46M|2021-02-04|Feb 04, 2021|12/2020|0.6822|0.6861|230.1M|240.13M|2020-11-05|Nov 05, 2020|09/2020|0.5644|--|195.7M|183M|2020-08-06|Aug 06, 2020|06/2020|0.2838|0.19|174.37M|165.95M|2020-05-08|May 08, 2020|03/2020|0.596|0.63|199.8M|212.66M|2020-02-06|Feb 06, 2020|12/2019|0.7588|0.76|237.92M|248.19M 2021-12-04 12:08:36|05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||AUD|Industrials|Trading Companies & Distributors|Australia|AU000000REH4|8000|Reece Australia Stock Price Today REH Live Ticker - Investing.com|15B|15000000000|23.22|602,636|63.52%|14.2-25.97|23.01-23.38|23.1|645984181|0.61|52.50|6.28B|6280000000|0.44|0.18|0.78%|Feb 25, 2022|2022-02-25||||||||||16|2021-10-28|Oct 28, 2021|09/2021|--|--|1.77B|--|2021-08-24|Aug 24, 2021|06/2021|0.25|23.00|3.20B|--|2021-02-25|Feb 25, 2021|12/2020|0.19|--|3.08B|--|2020-08-26|Aug 26, 2020|06/2020|0.21|18.00|3.05B|--|2020-03-11|Mar 11, 2020|12/2019|0.19|--|2.96B|--|2019-11-27|Nov 27, 2019|09/2019|--|--|1.5B|1.5B|2019-08-28|Aug 28, 2019|06/2019|0.19|22.85|2.75B|2,723M|2019-02-28|Feb 28, 2019|12/2018|0.17|--|2.72B|-- 2021-12-04 12:08:39|05040|32462|/equities/regis-resources-ltd|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000RRL8|0|Regis Resources Stock Price Today RRL Live Ticker - Investing.com|1.27B|1270000000|1.680|6,872,845|-55.75%|1.665-3.826|1.665-1.71|1.725|754776298|0.55|6.31|819.17M|819170000|0.27|0.03|4.17%|Feb 23, 2022|2022-02-23||||||||||26|2021-11-30|Nov 30, 2021|09/2021|--|--|--|753.00M|2021-08-29|Aug 29, 2021|06/2021|0.11|15.50|418.1M|404.72M|2021-04-28|Apr 28, 2021|03/2021|--|--|135.7M|--|2021-02-24|Feb 24, 2021|12/2020|0.17|22.00|401.0M|377.13M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|739.00M|2020-08-24|Aug 24, 2020|06/2020|0.21|24.00|239M|239M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-16|Feb 16, 2020|12/2019|0.18|18.00|371.4M|316.78M 2021-12-04 12:08:42|05041|977693|/equities/reliance-worldwide-corporation|ASX200||AUD|Industrials|Building Products|Australia|AU000000RWC7|2257|Reliance Worldwide Corporation Ltd Stock Price Today RWC Live Ticker - Investing.com|4.87B|4870000000|6.22|2,546,625|47.04%|3.77-6.61|6.14-6.33|6.2|783340406|1.02|26.03|1.34B|1340000000|0.24|0.07|2.09%|Feb 22, 2022|2022-02-22||||||||||13|2021-10-25|Oct 25, 2021|09/2021|--|--|327.45M|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|698.4M|--|2021-02-22|Feb 22, 2021|12/2020|0.12|--|642.4M|--|2020-08-24|Aug 24, 2020|06/2020|0.05|--|593.1M|--|2020-02-25|Feb 25, 2020|12/2019|0.06|--|569.3M|--|2019-08-27|Aug 27, 2019|06/2019|0.09|--|559.8M|--|2019-02-25|Feb 25, 2019|12/2018|0.08|--|544.2M|--|2018-08-27|Aug 27, 2018|06/2018|0.05|--|406.8M|-- 2021-12-04 12:08:45|05042|8610|/equities/resmed-inc.|ASX200||AUD|Healthcare|Health Care Equipment & Supplies|Australia|AU000000RMD6|7970|Resmed Inc DRC Stock Price Today RMD Live Ticker - Investing.com|38.19B|38190000000|36.090|1,195,614|28.3%|23.48-40.79|35.7-36.18|35.65|104896281|-|83.10|-|-|-|0.04|0.42%|-|1970-01-01||||||||||14|2018-04-25|Apr 25, 2018|03/2018|--|--|--|575.8M|2018-01-23|Jan 23, 2018|12/2017|--|--|--|515.5M|2017-10-26|Oct 26, 2017|09/2017|--|--|--|473.8M|2017-08-01|Aug 01, 2017|06/2017|--|--|--|553.9M|2017-04-27|Apr 27, 2017|03/2017|--|--|--|--|2017-01-23|Jan 23, 2017|12/2016|--|--|--|446.7M|2016-10-25|Oct 25, 2016|09/2016|--|--|--|407.5M|2016-07-28|Jul 28, 2016|06/2016|--|--|--|516.0M 2021-12-04 12:08:48|05043|8616|/equities/resolute-mining|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000RSG6|1256|Resolute Mining Stock Price Today RSG Live Ticker - Investing.com|386.38M|386380000|0.350|7,870,379|-55.7%|0.335-0.87|0.335-0.355|0.345|1103931520|0.81|-|820.63M|820630000|-0.26|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-08-27|Aug 27, 2021|06/2021|--|2.00|--|339.86M|2021-02-26|Feb 26, 2021|12/2020|--|-1.00|--|296.90M|2020-08-28|Aug 28, 2020|06/2020|-0.01|1.00|290.0M|300.64M|2020-04-06|Apr 06, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|-0.1|6.00|332.4M|432.28M|2019-10-31|Oct 31, 2019|09/2019|--|--|--|--|2019-08-29|Aug 29, 2019|06/2019|0.05|10.00|324.0M|319.00M|2019-05-19|May 19, 2019|06/2018|0.04|8.00|242.9M|284.0M 2021-12-04 12:08:51|05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||AUD|Basic Materials|Metal Mining|Australia|AU000000RIO1|47474|Rio Tinto Ltd Stock Price Today RIO Live Ticker - Investing.com|154.65B|154650000000|95.520|1,524,081|-12.37%|87.28-134.665|95.04-97|94.2|1619000000|0.55|5.88|83.36B|83360000000|16.25|7.60|9.49%|Feb 16, 2022|2022-02-16||||||||||17|2021-10-14|Oct 14, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|6.32|--|32,133M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|--|4.53|--|25,556M|2020-07-29|Jul 29, 2020|06/2020|--|2.45|--|20,103M|2020-02-25|Feb 25, 2020|12/2019|--|3.42|--|21,837M|2019-08-01|Aug 01, 2019|06/2019|--|2.75|--|20,806M|2018-08-01|Aug 01, 2018|06/2018|2.5|2.35|19.91B|21,700M 2021-12-04 12:08:53|05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000STO6|2722|Santos Ltd Stock Price Today STO Live Ticker - Investing.com|13.2B|13200000000|6.360|10,721,965|1.11%|5.84-7.84|6.26-6.41|6.26|2075793297|2.3|33.07|5.57B|5570000000|0.19|0.08|2.20%|Feb 15, 2022|2022-02-15||||||||||12|2021-08-17|Aug 17, 2021|06/2021|--|0.14|--|26.40M|2021-02-17|Feb 17, 2021|12/2020|--|0.01|--|922.00M|2020-08-20|Aug 20, 2020|06/2020|--|0.09|--|1,699M|2020-02-18|Feb 18, 2020|12/2019|--|0.16|--|1,029M|2019-08-22|Aug 22, 2019|06/2019|--|0.15|--|1,898M|2019-02-21|Feb 21, 2019|12/2018|0.25|0.19|1.98B|1,009M|2018-08-23|Aug 23, 2018|06/2018|0.05|0.12|1.68B|886.00M|2018-02-21|Feb 21, 2018|12/2017|0.07|0.11|1.65B|1,608M 2021-12-04 12:08:56|05046|102935|/equities/scentre|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000SCG8|2427|Scentre Group Ltd Stock Price Today SCG Live Ticker - Investing.com|15.55B|15550000000|3.00|13,651,194|4.53%|2.46-3.25|2.98-3.03|2.98|5184177688|2.01|55.46|2.15B|2150000000|0.05|0.07|4.67%|-|1970-01-01||||||||||14|2021-08-23|Aug 23, 2021|06/2021|0.08|9.00|1.08B|1,052M|2021-02-23|Feb 23, 2021|12/2020|-0.02|9.00|1.07B|1,001M|2020-08-19|Aug 19, 2020|06/2020|-0.7|9.57|1.09B|1,002M|2020-02-18|Feb 18, 2020|12/2019|0.08|12.50|1.31B|1,261M|2019-08-19|Aug 19, 2019|06/2019|0.14|12.50|1.30B|1,310M|2019-02-20|Feb 20, 2019|12/2018|0.16|12.60|1.35B|1,388M|2018-08-20|Aug 20, 2018|06/2018|0.27|12.43|1.28B|1,374M|2018-02-21|Feb 21, 2018|12/2017|0.53|12.05|1.27B|1,337M 2021-12-04 12:08:59|05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||AUD|Communication Services|Interactive Media & Services|Australia|AU000000SEK6|10000|Seek Ltd Stock Price Today SEK Live Ticker - Investing.com|12.27B|12270000000|34.75|1,069,472|34.07%|25.12-36.09|34.26-34.86|34.2|352953870|1.43|117.26|1.59B|1590000000|0.3|0.20|0.58%|Feb 21, 2022|2022-02-21||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.29|34.40|760.3M|784.00M|2021-05-25|May 25, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.19|22.00|826.0M|844.74M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.53|3.00|711.5M|742.11M|2020-05-26|May 26, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.21|30.00|883.7M|730.95M 2021-12-04 12:09:03|05048|8626|/equities/seven-network|ASX200||AUD|Industrials|Trading Companies & Distributors|Australia|AU000000SVW5|5835|Seven Group Holdings Stock Price Today SVW Live Ticker - Investing.com|7.73B|7730000000|21.280|598,979|-5.76%|19.62-24.55|21.21-21.67|21.23|363169961|1.87|11.59|4.84B|4840000000|1.84|0.23|2.16%|Feb 22, 2022|2022-02-22||||||||||23|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.73|72.60|2.48B|2,454M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.72|72.95|2.36B|2,232M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|0.23|0.49|2.30B|1,995M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.75|0.74|2.27B|1,915M 2021-12-04 12:09:06|05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000SCP9|0|Shopping Centres Australasia Stock Price Today SCP Live Ticker - Investing.com|3.06B|3060000000|2.760|3,164,277|8.24%|2.28-2.94|2.74-2.79|2.76|1110193150|0.54|6.46|294.4M|294400000|0.43|0.12|4.49%|-|1970-01-01||||||||||16|2021-08-16|Aug 16, 2021|06/2021|0.33|8.00|156.4M|158.46M|2021-02-08|Feb 08, 2021|12/2020|0.1|8.00|138.0M|154.14M|2020-08-03|Aug 03, 2020|06/2020|-0|8.00|144.3M|143.02M|2020-02-02|Feb 02, 2020|12/2019|0.1|8.00|148.1M|129.39M|2019-08-06|Aug 06, 2019|06/2019|0.08|8.00|144.9M|147.66M|2019-02-05|Feb 05, 2019|12/2018|0.05|510.60|125.1M|90.55M|2018-08-07|Aug 07, 2018|06/2018|0.14|349.28|108.0M|86.12M|2018-02-06|Feb 06, 2018|12/2017|0.09|335.07|107.4M|72.00M 2021-12-04 12:09:08|05050|32454|/equities/silver-lake-resources|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000SLR6|191|Silver Lake Resources Stock Price Today SLR Live Ticker - Investing.com|1.36B|1360000000|1.540|4,557,728|-15.62%|1.265-2.08|1.54-1.565|1.595|885396293|0.83|13.93|598.29M|598290000|0.11|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||14|2021-08-16|Aug 16, 2021|06/2021|0.06|8.00|282.0M|317.00M|2021-02-24|Feb 24, 2021|12/2020|0.07|--|316.3M|--|2020-08-18|Aug 18, 2020|06/2020|0.26|--|304.6M|251.00M|2020-02-23|Feb 23, 2020|12/2019|0.05|--|258.8M|--|2019-08-26|Aug 26, 2019|06/2019|--|--|181.7M|--|2019-02-26|Feb 26, 2019|12/2018|0.01|--|119.8M|--|2018-08-21|Aug 21, 2018|06/2018|0.03|--|140.9M|--|2018-02-20|Feb 20, 2018|12/2017|0.00|--|114.7M|-- 2021-12-04 12:09:11|05051|8629|/equities/sims-group-limited|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000SGM7|3881|Sims Metal Management Stock Price Today SGM Live Ticker - Investing.com|2.78B|2780000000|14.38|907,580|23.43%|12.03-18.28|14.22-14.74|14.17|193409154|1.65|12.81|5.93B|5930000000|1.12|0.30|2.92%|Feb 18, 2022|2022-02-18||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|0.86|109.00|3.47B|3,518M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|0.26|-12.50|2.46B|2,821M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|-0.91|5.50|2.20B|2,198M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|-0.44|37.00|2.71B|3,323M 2021-12-04 12:09:13|05052|14315|/equities/sky-city-entertainment|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|NZSKCE0001S2|3784|Skycity Entertainment Stock Price Today SKC Live Ticker - Investing.com|2.17B|2170000000|2.87|577,466|-6.82%|2.61-3.44|2.85-2.89|2.85|756811151|-|14.97|687.76M|687760000|-|0.07|2.36%|Feb 16, 2022|2022-02-16||||||||||26|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|-- 2021-12-04 12:09:16|05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||AUD|Healthcare|Health Care Providers & Services|Australia|AU000000SHL7|38000|Sonic Healthcare Stock Price Today SHL Live Ticker - Investing.com|20.44B|20440000000|42.62|1,167,438|29.7%|30.21-43.99|42.24-43.12|43.15|479664713|0.76|15.60|8.75B|8750000000|2.73|0.55|2.14%|Feb 16, 2022|2022-02-16||||||||||19|2021-11-30|Nov 30, 2021|09/2021|--|--|--|2,144M|2021-08-22|Aug 22, 2021|06/2021|1.39|134.10|4.32B|4,647M|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|1.41|46.90|4.43B|3,215M|2020-11-11|Nov 11, 2020|09/2020|--|--|2.14B|2.14B|2020-08-20|Aug 20, 2020|06/2020|0.57|51.10|3.49B|3,349M|2020-02-18|Feb 18, 2020|12/2019|0.55|53.00|3.34B|2,885M|2019-08-20|Aug 20, 2019|06/2019|1.22|63.00|6.13B|3,287M 2021-12-04 12:09:19|05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||AUD|Materials|Metals & Mining|Australia|AU000000S320|13624|South32 Ltd Stock Price Today S32 Live Ticker - Investing.com|17.41B|17410000000|3.750|20,003,164|47.64%|2.44-4.07|3.73-3.8|3.71|4642031057|1.05|89.23|7.83B|7830000000|0.04|0.07|1.75%|Feb 16, 2022|2022-02-16||||||||||13|2021-08-19|Aug 19, 2021|06/2021|0.10|0.08|--|3,338M|2021-02-17|Feb 17, 2021|12/2020|0.04|0.04|--|3,289M|2020-08-20|Aug 20, 2020|06/2020|0.04|0.01|--|2,829M|2020-02-12|Feb 12, 2020|12/2019|0.04|0.12|--|3,747M|2019-08-22|Aug 22, 2019|06/2019|0.10|0.08|--|3,581M|2019-02-14|Feb 14, 2019|12/2018|0.18|0.11|--|3,595M|2018-08-22|Aug 22, 2018|06/2018|0.20|0.15|--|4,006M|2018-02-15|Feb 15, 2018|12/2017|0.14|0.12|3.49B|3,175M 2021-12-04 12:09:21|05055|8640|/equities/spark-irs-unt|ASX200||AUD|Utilities|Electric Utilities|Australia|AU000000SKI7|5400|Spark Infrastructure Stock Price Today SKI Live Ticker - Investing.com|5.04B|5040000000|2.870|9,451,067|36.67%|2-2.89|2.87-2.89|2.88|1754954280|0.36|62.10|250.84M|250840000|0.04|0.09|3.25%|Feb 21, 2022|2022-02-21||||||||||16|2021-08-24|Aug 24, 2021|06/2021|0.01|1.00|121.0M|--|2021-02-23|Feb 23, 2021|12/2020|0.03|2.00|129.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.03|3.00|143.0M|--|2020-02-24|Feb 24, 2020|12/2019|0.02|3.00|126.0M|--|2019-08-26|Aug 26, 2019|06/2019|0.03|4.00|146.5M|--|2019-02-26|Feb 26, 2019|12/2018|-0.09|2.00|126.2M|--|2018-08-27|Aug 27, 2018|06/2018|0.04|3.00|161.8M|--|2018-02-25|Feb 25, 2018|12/2017|0.02|1.00|134.8M|-- 2021-12-04 12:09:25|05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||AUD|Communication Services|Diversified Telecommunication Services|Australia|NZTELE0001S4|5083|Telecom Corp New Zealand Stock Price Today SPK Live Ticker - Investing.com|7.93B|7930000000|4.24|1,085,266|-2.75%|4.01-4.78|4.23-4.29|4.22|1869423460|0.23|21.30|3.46B|3460000000|0.2|0.12|5.55%|Feb 23, 2022|2022-02-23||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|--|--|--|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|--|--|--|-- 2021-12-04 12:09:27|05057|8620|/equities/st-barbara|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000SBM8|1328|St Barbara Ltd Stock Price Today SBM Live Ticker - Investing.com|908.19M|908190000|1.280|4,239,548|-50.77%|1.255-2.66|1.255-1.298|1.295|709527049|0.56|-|741.35M|741350000|-0.25|0.02|4.69%|Feb 23, 2022|2022-02-23||||||||||15|2021-08-26|Aug 26, 2021|06/2021|0.06|5.00|382.9M|383.48M|2021-02-17|Feb 17, 2021|12/2020|0.06|10.00|358.5M|373.00M|2020-08-24|Aug 24, 2020|06/2020|0.13|12.00|466.7M|456.33M|2020-02-19|Feb 19, 2020|12/2019|0.05|14.53|363.3M|319.34M|2019-08-21|Aug 21, 2019|06/2019|0.12|13.00|323.7M|319.22M|2019-02-20|Feb 20, 2019|12/2018|0.15|0.15|336.7M|--|2018-08-21|Aug 21, 2018|06/2018|0.23|--|352.5M|--|2018-02-21|Feb 21, 2018|12/2017|0.21|--|332.0M|-- 2021-12-04 12:09:34|05058|32444|/equities/echo-entertainment-group-ltd|ASX200||AUD|Services|Casinos & Gaming|Australia|AU000000SGR6|8000|Echo Entertainment Group Stock Price Today SGR Live Ticker - Investing.com|3.39B|3390000000|3.58|5,147,314|-7.49%|3.14-4.66|3.54-3.59|3.54|946489027|1.64|58.68|1.55B|1550000000|0.06|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.06|6.00|804.0M|889.12M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.05|14.00|741.4M|1,300M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|-0.19|-0.03|433.3M|863.39M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.14|0.14|1.05B|1,420M 2021-12-04 12:09:36|05059|102031|/equities/steadfast-f|ASX200||AUD|Financial|Insurance|Australia|AU000000SDF8|27|Steadfast Group Ltd Stock Price Today SDF Live Ticker - Investing.com|4.74B|4740000000|4.87|2,308,184|25.84%|3.75-5.21|4.86-4.95|4.83|973690767|1.39|29.49|902M|902000000|0.17|0.07|2.34%|-|1970-01-01||||||||||12|2021-08-15|Aug 15, 2021|06/2021|0.08|10.00|463.2M|445.00M|2021-02-23|Feb 23, 2021|12/2020|0.08|7.00|438.8M|497.00M|2020-08-26|Aug 26, 2020|06/2020|0.02|8.00|405.7M|523.00M|2020-02-17|Feb 17, 2020|12/2019|0.06|0.07|408.5M|--|2019-08-21|Aug 21, 2019|06/2019|0.07|8.00|369.7M|498.00M|2019-02-20|Feb 20, 2019|12/2018|0.05|--|320.9M|--|2018-08-24|Aug 24, 2018|06/2018|0.05|--|312.1M|--|2018-02-21|Feb 21, 2018|12/2017|0.04|4.00|271.7M|357.00M 2021-12-04 12:09:40|05060|8631|/equities/stockland|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000SGP0|1600|Stockland Corporation Ltd Stock Price Today SGP Live Ticker - Investing.com|10.2B|10200000000|4.280|6,024,664|-4.89%|4.075-4.93|4.235-4.32|4.28|2383654298|1.67|9.28|2.76B|2760000000|0.46|0.25|5.75%|Feb 23, 2022|2022-02-23||||||||||17|2021-10-18|Oct 18, 2021|09/2021|--|--|1.95B|--|2021-08-20|Aug 20, 2021|06/2021|0.31|14.00|1.50B|1,267M|2021-02-19|Feb 19, 2021|12/2020|0.15|16.50|1.25B|1,340M|2020-08-25|Aug 25, 2020|06/2020|-0.22|16.73|1.57B|1,461M|2020-02-18|Feb 18, 2020|12/2019|0.21|17.40|1.24B|1,325M|2019-08-21|Aug 21, 2019|06/2019|--|19.00|1.64B|1,697M|2019-02-20|Feb 20, 2019|12/2018|0.12|16.20|1.13B|1,353M|2018-08-23|Aug 23, 2018|06/2018|0.14|16.50|1.44B|1,419M 2021-12-04 12:09:42|05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||AUD|Financial|Insurance|Australia|AU000000SUN6|13505|Suncorp Group Ltd Stock Price Today SUN Live Ticker - Investing.com|13.66B|13660000000|10.820|3,418,025|7.8%|9.515-13.172|10.68-10.87|10.74|1262604976|0.97|14.08|14.19B|14190000000|0.77|0.48|6.10%|Feb 17, 2022|2022-02-17||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|0.41|33.50|5.83B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-08|Feb 08, 2021|12/2020|0.36|22.50|6.01B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|0.22|27.00|6.50B|4,418M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-10|Feb 10, 2020|12/2019|0.26|31.67|5.70B|-- 2021-12-04 12:09:45|05062|8658|/equities/supa-cheap|ASX200||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000SUL0|14305|Super Retail Group Stock Price Today SUL Live Ticker - Investing.com|2.79B|2790000000|12.37|696,003|21.04%|9.65-13.73|12.3-12.62|12.48|225826500|1.68|9.36|3.45B|3450000000|1.32|0.88|7.11%|Feb 14, 2022|2022-02-14||||||||||18|2021-08-18|Aug 18, 2021|06/2021|0.56|60.00|1.68B|1,702M|2021-02-16|Feb 16, 2021|12/2020|0.78|36.63|1.78B|1,448M|2020-08-24|Aug 24, 2020|06/2020|0.26|42.00|1.38B|1,380M|2020-02-19|Feb 19, 2020|12/2019|0.37|40.10|1.44B|1,403M|2019-08-15|Aug 15, 2019|06/2019|0.36|36.63|1.31B|1,313M|2019-02-14|Feb 14, 2019|12/2018|0.41|58.42|1.40B|1,341M|2018-08-21|Aug 21, 2018|06/2018|0.35|32.67|1.25B|1,229M|2018-02-20|Feb 20, 2018|12/2017|0.38|33.66|1.32B|1,265M 2021-12-04 12:09:47|05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||AUD|Industrials|Transportation Infrastructure|Australia|AU000000SYD9|0|Sydney Airport Ltd Stock Price Today SYD Live Ticker - Investing.com|22.64B|22640000000|8.390|11,183,230|25.22%|5.48-8.48|8.37-8.41|8.3|2698700253|1.05|-|634.3M|634300000|-0.08|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|-0.04|-2.00|341.6M|333.00M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|-0.04|-10.00|292.7M|237.27M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-08-10|Aug 10, 2020|06/2020|-0.02|-1.00|511.0M|465.06M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.09|9.00|842.5M|845.11M 2021-12-04 12:09:52|05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000TAH8|5000|Tabcorp Holdings Stock Price Today TAH Live Ticker - Investing.com|11.21B|11210000000|5.050|6,762,839|31.17%|3.84-5.37|4.955-5.1|4.95|2219751577|1.53|40.82|5.69B|5690000000|0.12|0.07|2.87%|Feb 17, 2022|2022-02-17||||||||||25|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.04|8.00|2.82B|2,739M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.09|10.90|2.87B|1,641M|2020-10-27|Oct 27, 2020|09/2020|--|0.03|--|2.31B|2020-08-18|Aug 18, 2020|06/2020|-0.53|2.00|2.31B|2,093M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.1|11.00|2.91B|2,806M 2021-12-04 12:09:54|05065|8679|/equities/technology-one|ASX200||AUD|Information Technology|Software|Australia|AU000000TNE8|848|Technology One Ltd Stock Price Today TNE Live Ticker - Investing.com|3.95B|3950000000|12.21|977,982|35.22%|7.6-13.6|11.93-12.26|12.01|323515513|0.27|54.23|471.57M|471570000|0.23|0.14|1.14%|May 24, 2022|2022-05-24||||||||||16|2021-11-23|Nov 23, 2021|09/2021|0.14|14.25|167.0M|171.15M|2021-05-25|May 25, 2021|03/2021|0.09|--|144.3M|--|2020-11-24|Nov 24, 2020|09/2020|0.14|--|160.3M|--|2020-05-19|May 19, 2020|03/2020|0.06|--|138.0M|--|2019-11-19|Nov 19, 2019|09/2019|0.13|--|156.5M|--|2019-05-21|May 21, 2019|03/2019|0.06|--|128.5M|--|2018-11-19|Nov 19, 2018|09/2018|0.14|--|178.3M|--|2018-05-21|May 21, 2018|03/2018|0.03|--|120.4M|-- 2021-12-04 12:09:58|05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||AUD|Communication Services|Diversified Telecommunication Services|Australia|AU000000TLS2|27015|Telstra Corporation. Stock Price Today TLS Live Ticker - Investing.com|47.36B|47360000000|4.020|24,215,031|34.95%|2.93-4.09|3.98-4.05|4.05|11781385781|0.66|25.76|21.56B|21560000000|0.16|0.08|2.49%|Feb 17, 2022|2022-02-17||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.06|6.60|10.57B|11,074M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.09|0.1095|10.98B|12,192M|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|0.06|9.00|11.55B|12,499M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.1|12.00|12.16B|12,468M 2021-12-04 12:10:00|05067|13578|/equities/tpg-telecom-ltd|ASX200||AUD|Communication Services|Diversified Telecommunication Services|Australia|AU0000090128|5000|TPG Telecom Ltd Stock Price Today TPG Live Ticker - Investing.com|11.25B|11250000000|6.050|2,386,978|-19.97%|4.81-7.75|6.035-6.36|6.62|1859341669|-|9.92|5.45B|5450000000|0.61|0.08|0.00%|Feb 24, 2022|2022-02-24||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.0712|0.0988|2.63B|2.67B|2021-06-02|Jun 02, 2021|03/2021|--|14.00|--|1,272M|2021-02-25|Feb 25, 2021|12/2020|0.57|--|2.82B|--|2020-09-22|Sep 22, 2020|07/2020|0.0563|0.06|2.58B|2.6B|2020-08-20|Aug 20, 2020|06/2020|0.04|--|1.55B|--|2020-03-17|Mar 17, 2020|01/2020|0.17|14.00|1.25B|1,243M|2019-09-05|Sep 05, 2019|07/2019|0.16|17.00|2.48B|1,257M 2021-12-04 12:10:04|05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||AUD|Industrials|Transportation Infrastructure|Australia|AU000000TCL6|672|Transurban Group Stock Price Today TCL Live Ticker - Investing.com|42.06B|42060000000|13.700|5,295,978|-0.33%|12.257-14.93|13.68-13.9|13.78|3069752669|0.75|-|2.89B|2890000000|-0.09|0.15|2.66%|Feb 17, 2022|2022-02-17||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-08|Aug 08, 2021|06/2021|0.05|5.60|1.46B|2,024M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|-0.14|5.50|1.42B|1,471M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.11|-6.50|1.50B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-10|Feb 10, 2020|12/2019|0.07|11.85|2.12B|1,811M 2021-12-04 12:10:07|05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||AUD|Consumer Staples|Beverages|Australia|AU000000TWE9|2600|Treasury Wine Estates Stock Price Today TWE Live Ticker - Investing.com|8.52B|8520000000|11.790|1,765,367|34.59%|8.93-13.34|11.71-11.98|11.74|722239134|0.5|34.08|2.68B|2680000000|0.35|0.13|2.37%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-19|Aug 19, 2021|06/2021|0.18|17.00|1.26B|1,124M|2021-02-17|Feb 17, 2021|12/2020|0.17|35.00|1.42B|1,652M|2020-08-13|Aug 13, 2020|06/2020|0.07|12.00|1.13B|1,107M|2020-02-12|Feb 12, 2020|12/2019|0.29|31.50|1.55B|1,447M|2019-08-15|Aug 15, 2019|06/2019|0.58|30.00|2.88B|1,323M|2019-02-13|Feb 13, 2019|12/2018|0.3|24.00|1.54B|1,350M|2018-08-16|Aug 16, 2018|06/2018|0.24|20.00|1.16B|1,145M|2018-02-15|Feb 15, 2018|12/2017|0.23|18.00|1.34B|1,344M 2021-12-04 12:10:10|05070|1080079|/equities/unibail-rodamco-westfield|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000009771|3049|Unibail Rodamco Westfield Stock Price Today URW Live Ticker - Investing.com|-|-|4.75|858,904|-7.77%|4.25-6.53|4.68-4.76|4.68|-|-|0.15|-|-|-|0.35|0.00%|Feb 10, 2022|2022-02-10||||||||||12|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|703.9M|--|2021-02-10|Feb 10, 2021|12/2020|--|--|--|--|2020-11-01|Nov 01, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|--|984.72M|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|-- 2021-12-04 12:10:13|05071|1159126|/equities/united-malt-group-ltd|ASX200||AUD|Consumer Staples|Food Products|Australia|AU0000079691|1000|United Malt Group Ltd Stock Price Today UMG Live Ticker - Investing.com|1.25B|1250000000|4.16|1,040,134|-5.67%|3.53-4.76|4.09-4.16|4.09|299344831|-|90.43|1.24B|1240000000|0.05|0.04|0.00%|Mar 02, 2022|2022-03-02||||||||||7|2021-11-16|Nov 16, 2021|09/2021|0.07|11.00|645.4M|630.61M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|0.04|12.00|630.6M|630.6M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|--|--|615.16M|615.00M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|--|--|664.6M|--| 2021-12-04 12:10:16|05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000VCX7|1200|Federation Centres Ltd Stock Price Today VCX Live Ticker - Investing.com|7.67B|7670000000|1.685|10,779,543|-2.03%|1.46-1.83|1.67-1.695|1.665|4552275358|2.02|-|1.17B|1170000000|-0.06|0.10|5.93%|Feb 15, 2022|2022-02-15||||||||||16|2021-08-18|Aug 18, 2021|06/2021|0.03|6.23|586.0M|390.47M|2021-02-17|Feb 17, 2021|12/2020|-0.09|9.00|583.2M|464.52M|2020-08-19|Aug 19, 2020|06/2020|-0.53|6.40|578.5M|379.49M|2020-02-11|Feb 11, 2020|12/2019|0.06|9.07|637.8M|478.07M|2019-08-14|Aug 14, 2019|06/2019|0.03|9.00|624.9M|471.80M|2019-02-15|Feb 15, 2019|12/2018|0.06|9.05|661.6M|474.51M|2018-08-15|Aug 15, 2018|06/2018|0.12|9.03|669.7M|476.67M|2018-02-14|Feb 14, 2018|12/2017|0.19|9.30|665.6M|505.50M 2021-12-04 12:10:18|05073|963730|/equities/cybg-plc-ax|ASX200||AUD|Financial|Banks|Australia|AU0000064966|9275|Virgin Money PLC Stock Price Today VUK Live Ticker - Investing.com|4.58B|4580000000|3.18|4,865,040|30.86%|2.2-4.14|3.15-3.19|3.14|1439993431|-|6.25|-|-|-|0.02|0.58%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:10:21|05074|1088709|/equities/viva-energy-group|ASX200||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU0000016875|0|Viva Energy Group Ltd Stock Price Today VEA Live Ticker - Investing.com|3.36B|3360000000|2.170|3,903,185|13.72%|1.632-2.521|2.13-2.18|2.15|1550028451|1.37|38.52|12.96B|12960000000|0.06|0.04|0.00%|Mar 01, 2022|2022-03-01||||||||||14|2021-10-24|Oct 24, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.08|3.50|7.22B|8,685M|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.02|-0.01|5.74B|6,181M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-16|Aug 16, 2020|06/2020|0.01|1.00|6.67B|6,426M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-23|Feb 23, 2020|12/2019|0.04|0.07|8.73B|8,032M 2021-12-04 12:10:27|05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000SOL3|28|Washington H Soul Pattinson Stock Price Today SOL Live Ticker - Investing.com|11.61B|11610000000|32.16|1,088,217|11.74%|26.61-40.8|31.23-32.29|31.12|360866092|0.7|28.62|1.5B|1500000000|1.12|0.62|1.93%|Mar 22, 2022|2022-03-22||||||||||14|2021-09-23|Sep 23, 2021|07/2021|0.84|--|912.6M|--|2021-03-25|Mar 25, 2021|01/2021|0.29|--|589.2M|--|2020-09-24|Sep 24, 2020|07/2020|3.77|--|642.9M|--|2020-03-26|Mar 26, 2020|01/2020|0.21|--|725.5M|--|2019-09-19|Sep 19, 2019|07/2019|0.29|--|892.6M|--|2019-03-21|Mar 21, 2019|01/2019|0.75|--|723.3M|--|2018-09-19|Sep 19, 2018|07/2018|0.5|--|625.2M|--|2018-03-21|Mar 21, 2018|01/2018|0.61|--|549.6M|-- 2021-12-04 12:10:29|05076|986103|/equities/viva-energy-reit-ltd|ASX200||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000088064|0|Waypoint REIT Ltd Stock Price Today WPR Live Ticker - Investing.com|1.9B|1900000000|2.640|2,506,647|-8.26%|2.473-3.059|2.64-2.67|2.64|718080026|0.55|4.92|182.65M|182650000|0.54|0.04|5.00%|Feb 24, 2022|2022-02-24||||||||||9|2021-08-27|Aug 27, 2021|06/2021|0.08|8.53|90.80M|82.60M|2021-02-26|Feb 26, 2021|12/2020|0.08|8.53|91.85M|80.73M|2020-08-20|Aug 20, 2020|06/2020|0.18|7.46|89.95M|76.86M|2020-02-20|Feb 20, 2020|12/2019|0.09|7.46|85.52M|76.78M|2019-08-22|Aug 22, 2019|06/2019|0.05|7.46|87.75M|74.30M|2019-02-21|Feb 21, 2019|12/2018|0.07|7.46|81.54M|69.00M|2018-08-23|Aug 23, 2018|06/2018|0.08|7.46|81.86M|67.00M|2018-02-21|Feb 21, 2018|12/2017|0.18|7.46|79.07M|-- 2021-12-04 12:10:32|05077|39194|/equities/webjet|ASX200||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000WEB7|0|Webjet Ltd Stock Price Today WEB Live Ticker - Investing.com|2.05B|2050000000|5.40|2,908,672|-6.57%|4.36-6.89|5.3-5.46|5.32|380341937|2.59|-|93.9M|93900000|-|N/A|N/A|May 17, 2022|2022-05-17||||||||||18|2021-11-23|Nov 23, 2021|09/2021|-0.16|--|55.40M|--|2021-09-01|Sep 01, 2021|06/2021|--|-7.50|--|58.42M|2021-05-26|May 26, 2021|06/2020|-0.94|5.00|15.9M|--|2021-05-19|May 19, 2021|03/2021|-0.07|--|15.90M|--|2021-02-16|Feb 16, 2021|12/2020|-0.15|27.59|22.60M|--|2020-02-18|Feb 18, 2020|12/2019|0.40|18.88|218.2M|176.00M|2019-08-22|Aug 22, 2019|06/2019|0.26|--|200.6M|--|2019-02-21|Feb 21, 2019|12/2018|0.21|--|166.8M|-- 2021-12-04 12:10:36|05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||AUD|Consumer Discretionary|Multiline Retail|Australia|AU000000WES1|114000|Wesfarmers Ltd Stock Price Today WES Live Ticker - Investing.com|65.38B|65380000000|57.660|1,666,581|15.88%|49.01-67.2|57.21-58.11|57.82|1133840242|0.93|27.42|33.94B|33940000000|2.1|0.90|3.09%|Feb 22, 2022|2022-02-22||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|--|6.41B|2021-08-26|Aug 26, 2021|06/2021|0.87|96.00|16.17B|6.8B|2021-05-05|May 05, 2021|03/2021|--|--|6.53B|6.53B|2021-02-16|Feb 16, 2021|12/2020|1.23|95.00|17.94B|8.71B|2020-10-22|Oct 22, 2020|09/2020|--|--|6.88B|6.88B|2020-08-19|Aug 19, 2020|06/2020|0.44|71.00|7.02B|7.02B|2020-05-06|May 06, 2020|03/2020|--|--|6B|5.95B|2020-02-18|Feb 18, 2020|12/2019|1|96.00|7.68B|7.41B 2021-12-04 12:10:38|05079|994040|/equities/westgold-resources-ltd|ASX200||AUD|Materials|Metals & Mining|Australia|AU000000WGX6|1051|Westgold Resources Ltd Stock Price Today WGX Live Ticker - Investing.com|791.42M|791420000|1.860|2,136,958|-25.6%|1.575-2.89|1.81-1.9|1.825|425496166|0.42|10.26|571.17M|571170000|0.18|0.02|0.00%|Mar 03, 2022|2022-03-03||||||||||16|2021-10-26|Oct 26, 2021|09/2021|--|--|153M|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|128M|128M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.11|--|301.8M|--|2020-10-09|Oct 09, 2020|09/2020|--|--|145M|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|263.4M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.02|--|122M|122M 2021-12-04 12:10:41|05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||AUD|Financial|Banks|Australia|AU000000WBC1|40143|Westpac Banking Corp Stock Price Today WBC Live Ticker - Investing.com|75.85B|75850000000|20.700|8,222,564|2.48%|19.23-27.12|20.47-20.78|20.46|3664228479|1.1|15.02|26.92B|26920000000|1.38|0.60|5.70%|Feb 16, 2022|2022-02-16||||||||||25|2021-10-31|Oct 31, 2021|09/2021|0.51|47.88|12.98B|10,339M|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|2021-05-02|May 02, 2021|03/2021|0.84|74.60|4.98B|4.98B|2021-02-16|Feb 16, 2021|12/2020|--|--|5.21B|--|2020-11-01|Nov 01, 2020|09/2020|0.3|48.07|5.09B|5.09B|2020-08-17|Aug 17, 2020|06/2020|--|--|5.28B|5,266M|2020-05-03|May 03, 2020|03/2020|0.33|38.94|16.49B|10,356M|2020-02-18|Feb 18, 2020|12/2019|--|--|--|-- 2021-12-04 12:10:44|05081|10547|/equities/white-haven-coal|ASX200||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000WHC8|2500|Whitehaven Coal Stock Price Today WHC Live Ticker - Investing.com|2.44B|2440000000|2.440|14,148,881|64.31%|1.153-3.64|2.35-2.455|2.37|999161311|0.39|-|1.56B|1560000000|-0.55|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||26|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|2.00|857.7M|878.84M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-0.1|5.50|699.3M|1,056M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|-0.50|836.5M|821.76M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.03|33.20|885.1M|1,283M 2021-12-04 12:10:46|05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||AUD|Information Technology|Software|Australia|AU000000WTC3|1860|Wisetech Global Ltd Stock Price Today WTC Live Ticker - Investing.com|16.61B|16610000000|51.41|601,014|71.82%|25-59.09|50.78-52.86|51.79|323097664|0.94|154.58|507.5M|507500000|0.33|0.04|0.13%|Feb 22, 2022|2022-02-22||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.2|--|268.8M|--|2021-02-24|Feb 24, 2021|12/2020|0.14|--|238.7M|--|2020-08-19|Aug 19, 2020|06/2020|0.32|--|223.5M|--|2020-02-20|Feb 20, 2020|12/2019|0.19|--|205.9M|--|2019-08-21|Aug 21, 2019|06/2019|0.18|--|348.3M|--|2019-02-20|Feb 20, 2019|12/2018|0.08|--|156.7M|--|2018-08-21|Aug 21, 2018|06/2018|0.09|--|128.2M|--|2018-02-20|Feb 20, 2018|12/2017|0.05|--|93.35M|-- 2021-12-04 12:10:49|05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000WPL2|3670|Woodside Petroleum Stock Price Today WPL Live Ticker - Investing.com|20.69B|20690000000|21.340|3,858,397|-6.61%|19.15-27.6|21.11-21.46|21.1|969638241|1.57|40.48|6B|6000000000|0.53|0.41|2.64%|Feb 16, 2022|2022-02-16||||||||||20|2021-10-20|Oct 20, 2021|09/2021|--|--|1.53B|1.53B|2021-08-17|Aug 17, 2021|06/2021|--|0.70|1.29B|1.29B|2021-04-21|Apr 21, 2021|03/2021|--|--|1.17B|1,121M|2021-02-17|Feb 17, 2021|12/2020|--|0.22|957M|1,705M|2020-08-13|Aug 13, 2020|06/2020|--|0.32|--|1,147M|2020-02-12|Feb 12, 2020|12/2019|--|0.71|--|2,694M|2019-08-15|Aug 15, 2019|06/2019|--|0.53|--|1,959M|2019-02-14|Feb 14, 2019|12/2018|--|1.10|--|1,082M 2021-12-04 12:10:52|05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||AUD|Consumer Staples|Food & Staples Retailing|Australia|AU000000WOW2|210067|Woolworths Ltd Stock Price Today WOW Live Ticker - Investing.com|47.78B|47780000000|39.590|2,692,959|18.47%|33.522-42.66|39.51-40.06|39.99|1206904009|0.51|32.40|55.69B|55690000000|1.22|0.55|2.57%|Feb 23, 2022|2022-02-23||||||||||29|2021-10-26|Oct 26, 2021|09/2021|--|--|16.07B|18.08B|2021-08-25|Aug 25, 2021|06/2021|0.32|63.00|14.85B|14.85B|2021-04-28|Apr 28, 2021|03/2021|--|--|16.57B|16.66B|2021-02-23|Feb 23, 2021|12/2020|0.9|75.90|17.99B|18.13B|2020-11-03|Nov 03, 2020|09/2020|--|--|17.85B|17.74B|2020-08-26|Aug 26, 2020|06/2020|0.22|56.00|14.77B|14.4B|2020-04-29|Apr 29, 2020|03/2020|--|--|16.5B|16.49B|2020-02-25|Feb 25, 2020|12/2019|0.7|73.50|16.51B|16.32B 2021-12-04 12:10:56|05085|8718|/equities/worley-parsons|ASX200||AUD|Energy|Energy Equipment & Services|Australia|AU000000WOR2|47700|Worley Ltd Stock Price Today WOR Live Ticker - Investing.com|5.39B|5390000000|10.28|3,122,268|-18.41%|8.92-12.98|10.18-10.42|10.08|524639251|2.51|63.09|9.52B|9520000000|0.16|0.25|4.86%|Feb 23, 2022|2022-02-23||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.12|25.50|4.64B|4,893M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.04|71.00|4.88B|5,232M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|0.11|47.50|6.15B|6,536M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-23|Feb 23, 2020|12/2019|0.22|25.00|6.90B|2,836M 2021-12-04 12:10:59|05086|102040|/equities/xero|ASX200/EAFAGROWTH||AUD|Information Technology|Software|Australia|NZXROE0001S2|4187|Xero Ltd Stock Price Today XRO Live Ticker - Investing.com|21.19B|21190000000|142.59|389,020|8.02%|104.44-157.99|140.31-144.5|141.14|148597101|1.04|-|1.31B|1310000000|-0.14|N/A|N/A|May 12, 2022|2022-05-12||||||||||14|2021-11-10|Nov 10, 2021|09/2021|--|13.00|--|409.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-12|May 12, 2021|03/2021|--|8.80|--|451.00M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|340.00M|2020-05-14|May 14, 2020|03/2020|--|1,070|--|722.00M|2019-11-07|Nov 07, 2019|09/2019|--|--|--|--|2019-05-16|May 16, 2019|03/2019|--|--|--|-- 2021-12-04 12:11:01|05087|948170|/equities/rubianna-resources-ltd|ASX200||AUD|Financial|Consumer Finance|Australia|AU000000Z1P6|1000|Zip Co Ltd Stock Price Today Z1P Live Ticker - Investing.com|2.84B|2840000000|4.83|6,641,995|-16.29%|4.78-14.53|4.81-4.97|4.89|588834884|2.89|-|397.25M|397250000|-1.33|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.2088|-0.2088|243.1M|242.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-0.96|--|52.2M|52.2M|2020-10-13|Oct 13, 2020|09/2020|--|--|69.1M|--|2020-08-26|Aug 26, 2020|06/2020|-0.08|--|46.4M|46.4M|2020-04-08|Apr 08, 2020|03/2020|--|--|45M|--|2020-02-26|Feb 26, 2020|12/2019|-0.08|--|38.5M|38.5M 2021-12-04 12:11:05|05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Industrials|Electrical Equipment|Switzerland|CH0012221716|105000|ABB Stock Price Today ABBN Live Ticker - Investing.com|64.57B|64570000000|32.41|4,467,072|35.1%|23.66-34.79|32.33-33.09|32.35|1992148264|1.21|34.87|26.21B|26210000000|0.93|0.83|2.47%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.33|0.3722|7.03B|7.34B|2021-07-22|Jul 22, 2021|06/2021|0.37|0.3569|7.45B|7.25B|2021-04-27|Apr 27, 2021|03/2021|0.25|0.2817|6.9B|6.73B|2021-02-04|Feb 04, 2021|12/2020|0.26|0.18|7.18B|6,912M|2020-10-23|Oct 23, 2020|09/2020|0.21|0.22|6.58B|6,252M|2020-07-22|Jul 22, 2020|06/2020|0.22|0.10|6.15B|5,611M|2020-04-28|Apr 28, 2020|03/2020|0.3|0.18|6.22B|6,021M|2020-02-05|Feb 05, 2020|12/2019|0.27|0.16|7.07B|7,172M 2021-12-04 12:11:07|05089|949649|/equities/addex-therapeutics-ltd|CHALL||CHF|Healthcare|Biotechnology|Switzerland|CH0029850754|27|Addex Therapeutics Ltd Stock Price Today ADXN Live Ticker - Investing.com|36.71M|36710000|1.075|29,100|-35.24%|1.05-2.62|1.05-1.115|1.09|34150984|0.94|-|5.66M|5660000|-0.4|N/A|N/A|May 04, 2022|2022-05-04||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-0.11|-0.13|758K|379K|2021-08-05|Aug 05, 2021|06/2021|-0.14|-0.12|1.07M|236K|2021-05-05|May 05, 2021|03/2021|-0.08|-0.1|922K|700K|2021-03-11|Mar 11, 2021|12/2020|-0.08|--|1.89M|--|2020-11-03|Nov 03, 2020|09/2020|-0.12|--|100K|--|2020-08-12|Aug 12, 2020|06/2020|-0.12|--|933K|--|2020-05-20|May 20, 2020|03/2020|-0.16|--|952K|--|2020-04-08|Apr 08, 2020|12/2019|-0.27|--|1.61M|-- 2021-12-04 12:11:11|05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||CHF|Industrials|Professional Services|Switzerland|CH0012138605|32952|Adecco Stock Price Today ADEN Live Ticker - Investing.com|7.74B|7740000000|44.55|736,289|-19.21%|42.43-67.04|44.55-45.55|44.84|173744408|1.6|12.58|21.66B|21660000000|3.54|2.40|5.61%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.82|1.1|5.22B|5.26B|2021-08-05|Aug 05, 2021|06/2021|1.02|0.9872|5.26B|5.26B|2021-05-04|May 04, 2021|03/2021|0.76|0.6984|4.97B|4.84B|2021-02-24|Feb 24, 2021|12/2020|0.96|1.21|5.41B|5,298M|2020-11-02|Nov 02, 2020|09/2020|0.49|0.65|4.84B|4,713M|2020-08-05|Aug 05, 2020|06/2020|0.13|-0.23|4.18B|3,855M|2020-05-26|May 26, 2020|03/2020|-2.14|0.44|5.14B|4,704M|2020-02-26|Feb 26, 2020|12/2019|1.57|1.14|5.96B|5,975M 2021-12-04 12:11:14|05091|949648|/equities/adval-tech-holding-ag|CHALL||CHF|Industrials|Machinery|Switzerland|CH0008967926|1132|Adval Tech Holding AG Stock Price Today ADVN Live Ticker - Investing.com|118.97M|118970000|163.00|44|10.88%|153-190|163-163|163|729904|0.26|13.99|162.26M|162260000|11.65|1.35|0.83%|-|1970-01-01||||||||||12|2021-08-20|Aug 20, 2021|06/2021|5.84|--|86.20M|90.50M|2021-04-27|Apr 27, 2021|12/2020|5.82|--|76.06M|--|2020-08-21|Aug 21, 2020|06/2020|0.07|--|58.80M|--|2020-04-21|Apr 21, 2020|12/2019|6.04|--|79.26M|--|2019-08-30|Aug 30, 2019|06/2019|5.81|--|94.36M|96.70M|2019-04-23|Apr 23, 2019|12/2018|1.28|--|90.51M|--|2018-08-27|Aug 27, 2018|06/2018|10.73|--|100.8M|--|2018-05-04|May 04, 2018|12/2017|6.97|--|102.3M|-- 2021-12-04 12:11:17|05092|949650|/equities/aevis-holding-sa|CHALL||CHF|Healthcare|Health Care Providers & Services|Switzerland|CH0478634105|3803|Aevis Victoria SA Stock Price Today AEVS Live Ticker - Investing.com|1.27B|1270000000|15.00|9,129|20%|11.8-15.3|14.9-15.1|15|84360563|0.16|-|693.26M|693260000|-0.05|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||10|2021-09-16|Sep 16, 2021|06/2021|0.15|--|354.8M|--|2021-03-26|Mar 26, 2021|12/2020|-0.20|--|338.4M|--|2020-09-17|Sep 17, 2020|06/2020|-0.2|--|302.8M|--|2020-03-27|Mar 27, 2020|12/2019|2.49|--|343.7M|--|2019-09-13|Sep 13, 2019|06/2019|2.49|--|501.2M|--|2019-03-29|Mar 29, 2019|12/2018|-0.37|--|296.5M|--|2018-09-14|Sep 14, 2018|06/2018|-0.19|--|280.6M|--|2018-03-29|Mar 29, 2018|12/2017|-0.67|--|287.2M|-- 2021-12-04 12:11:19|05093|949651|/equities/airesis-sa|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0010947627|113|Airesis SA Stock Price Today AIRE Live Ticker - Investing.com|43.41M|43410000|0.700|8,256|-21.35%|0.65-0.89|0.7-0.71|0.71|62013345|0.43|-|129.55M|129550000|-0.19|N/A|N/A|-|1970-01-01||||||||||12|2021-09-24|Sep 24, 2021|06/2021|-0.12|--|59.94M|--|2021-04-22|Apr 22, 2021|12/2020|-0.06|--|69.61M|--|2020-09-18|Sep 18, 2020|06/2020|-0.24|--|32.17M|--|2020-04-29|Apr 29, 2020|12/2019|-0.16|--|89.39M|--|2019-10-04|Oct 04, 2019|06/2019|-0.03|--|68.10M|--|2019-04-12|Apr 12, 2019|12/2018|0.01|--|83.43M|--|2018-09-28|Sep 28, 2018|06/2018|-0.03|--|69.44M|--|2018-05-04|May 04, 2018|12/2017|0.02|--|76.68M|-- 2021-12-04 12:11:22|05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0432492467|23000|Alcon AG Stock Price Today ALCC Live Ticker - Investing.com|35.64B|35640000000|72.96|741,399|30.99%|55.52-80.52|72.82-74.42|72.78|490100000|-|117.80|7.42B|7420000000|0.62|0.10|0.14%|Feb 15, 2022|2022-02-15||||||||||12|2021-11-09|Nov 09, 2021|09/2021|0.54|0.5023|2.08B|2.04B|2021-08-17|Aug 17, 2021|06/2021|0.56|0.4547|2.09B|1.95B|2021-05-04|May 04, 2021|03/2021|0.49|0.4483|1.91B|1.92B|2021-02-23|Feb 23, 2021|12/2020|0.41|0.3659|1.93B|1.71B|2020-11-10|Nov 10, 2020|09/2020|0.3581|0.2043|1.67B|1.54B|2020-08-18|Aug 18, 2020|06/2020|-0.1911|-0.09|1.09B|1.14B|2020-05-12|May 12, 2020|03/2020|0.4368|0.34|1.77B|1.67B|2020-02-25|Feb 25, 2020|12/2019|0.4399|0.44|1.84B|1.85B 2021-12-04 12:11:24|05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0008837566|203|Allreal Holding Stock Price Today ALLN Live Ticker - Investing.com|3.17B|3170000000|192.80|29,600|2.23%|179.2-206|192.2-194.8|192.6|16451098|0.38|15.92|585.7M|585700000|12.11|6.75|3.50%|Mar 08, 2022|2022-03-08||||||||||16|2021-08-25|Aug 25, 2021|06/2021|7.03|--|314.3M|--|2021-02-24|Feb 24, 2021|12/2020|5.08|--|271.4M|--|2020-08-26|Aug 26, 2020|06/2020|5.43|3.62|252.1M|--|2020-02-26|Feb 26, 2020|12/2019|9.42|--|265.2M|--|2019-08-27|Aug 27, 2019|06/2019|5.36|3.79|276.4M|100.80M|2019-02-27|Feb 27, 2019|12/2018|5.71|--|279.4M|--|2018-08-28|Aug 28, 2018|06/2018|4.42|--|273.4M|--|2018-02-27|Feb 27, 2018|12/2017|3.97|--|298.6M|-- 2021-12-04 12:11:26|05096|949654|/equities/alpine-select-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0019199550|3|Alpine Select AG Stock Price Today ALPN Live Ticker - Investing.com|137.97M|137970000|15.50|7,002|16.54%|13.2-15.7|15.5-15.5|15.5|8901261|0.19|22.38|17.93M|17930000|0.69|1.00|6.45%|-|1970-01-01||||||||||11|2021-04-16|Apr 16, 2021|12/2020|1.57|--|17.93M|--|2020-09-16|Sep 16, 2020|06/2020|-0.88|--|-8.73M|--|2020-04-16|Apr 16, 2020|12/2019|1.35|--|17.85M|--|2019-08-29|Aug 29, 2019|06/2019|0.85|--|23.50M|--|2019-04-16|Apr 16, 2019|12/2018|-1.34|--|-545.0K|--|2018-08-31|Aug 31, 2018|06/2018|-0.08|--|1.32M|--|2018-05-28|May 28, 2018|12/2017|1.77|--|38.55M|--|2017-08-30|Aug 30, 2017|06/2017|1.13|--|39.58M|-- 2021-12-04 12:11:29|05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0024590272|4071|Also Holding AG Stock Price Today ALSN Live Ticker - Investing.com|3.59B|3590000000|280.00|8,831|20.17%|230-299|279.5-287|280.5|12820873|0.93|23.04|12.9B|12900000000|12.15|3.60|1.34%|Feb 24, 2022|2022-02-24||||||||||17|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|4.26|--|6,120M|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|--|6.28|--|6,792M|2020-07-23|Jul 23, 2020|06/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|--|--|--|--|2019-07-24|Jul 24, 2019|06/2019|--|2.83|--|4,822M|2019-02-25|Feb 25, 2019|12/2018|--|--|--|-- 2021-12-04 12:11:32|05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Semiconductors & Semiconductor Equipment|Switzerland|AT0000A18XM4|29753|Ams AG Stock Price Today AMS Live Ticker - Investing.com|4.22B|4220000000|16.18|1,808,307|-32.64%|15.22-24.82|16.13-16.69|16.52|260670748|2.14|-|5.42B|5420000000|-0.48|N/A|N/A|-|1970-01-01||||||||||20|2018-10-22|Oct 22, 2018|09/2018|0.80|0.27|--|415.15M|2018-07-23|Jul 23, 2018|06/2018|-1.17|-0.45|215.1M|213.25M|2018-04-23|Apr 23, 2018|03/2018|0.85|0.33|368.3M|372.66M|2018-02-06|Feb 06, 2018|12/2017|0.87|0.69|470.3M|448.82M|2017-10-23|Oct 23, 2017|09/2017|0.26|0.17|262.6M|279.79M|2017-07-24|Jul 24, 2017|06/2017|0.27|-0.10|181.5M|174.58M|2017-04-24|Apr 24, 2017|03/2017|-0.23|-0.09|149.3M|145.75M|2017-02-07|Feb 07, 2017|12/2016|0.21|0.12|133.6M|134.88M 2021-12-04 12:11:35|05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Communication Services|Media|Switzerland|CH0019107025|491|APG SGA SA Stock Price Today APGN Live Ticker - Investing.com|562.47M|562470000|188.00|733|-6.7%|178-247.5|184-188.2|183.4|2991865|1.01|29.14|261.77M|261770000|6.45|N/A|N/A|-|1970-01-01||||||||||12|2021-09-06|Sep 06, 2021|06/2021|0.34|--|106.8M|--|2021-03-15|Mar 15, 2021|12/2020|6.11|--|155.0M|145.00M|2020-07-30|Jul 30, 2020|06/2020|-1.69|--|108.6M|107.87M|2020-02-27|Feb 27, 2020|12/2019|7.5|--|167.1M|--|2019-07-30|Jul 30, 2019|06/2019|6.46|--|153.1M|--|2019-02-27|Feb 27, 2019|12/2018|8.16|--|157.8M|--|2018-07-30|Jul 30, 2018|06/2018|7.59|--|145.9M|--|2018-04-20|Apr 20, 2018|12/2017|8.52|--|155.5M|-- 2021-12-04 12:11:38|05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH0110240600|5892|Arbonia AG Stock Price Today ARBNO Live Ticker - Investing.com|1.32B|1320000000|19.10|132,852|52.56%|12.56-21.5|19.04-19.6|19.36|69122870|1.65|27.90|982.06M|982060000|0.68|0.25|1.31%|-|1970-01-01||||||||||16|2021-08-24|Aug 24, 2021|06/2021|0.34|--|588.6M|565.20M|2021-03-02|Mar 02, 2021|12/2020|0.35|--|393.5M|744.00M|2020-08-18|Aug 18, 2020|06/2020|0.07|--|644.9M|596.00M|2020-02-25|Feb 25, 2020|12/2019|0.33|--|727.6M|305.00M|2019-08-19|Aug 19, 2019|06/2019|0.05|--|688.4M|693.45M|2019-02-26|Feb 26, 2019|12/2018|0.45|--|728.5M|728.00M|2018-08-15|Aug 15, 2018|06/2018|0.1|--|645.6M|673.00M|2018-02-27|Feb 27, 2018|12/2017|0.47|0.26|621.2M|719.00M 2021-12-04 12:11:40|05101|955643|/equities/usi-group-holdings-ag|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0002271010|13|Arundel AG Stock Price Today ARONL Live Ticker - Investing.com|29.38M|29380000|1.970|2,341|-21.2%|1.8-2.98|1.97-2.14|2.2|14913632|0.55|11.34|8.98M|8980000|0.17|N/A|N/A|-|1970-01-01||||||||||6|2018-07-16|Jul 16, 2018|12/2017|-0.22|--|2.79M|--|2018-01-22|Jan 22, 2018|09/2017|0.09|--|7.07M|--|2017-09-05|Sep 05, 2017|03/2017|-0.33|--|6.19M|--|2017-01-20|Jan 20, 2017|09/2016|-0.15|--|5.28M|--|2016-09-20|Sep 20, 2016|03/2016|-0.45|--|5.17M|--|2016-01-19|Jan 19, 2016|09/2015|-0.24|--|5.22M|--|| 2021-12-04 12:11:44|05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food Products|Switzerland|CH0043238366|9251|Aryzta AG Stock Price Today ARYN Live Ticker - Investing.com|1.08B|1080000000|1.0880|4,445,840|61.19%|0.6345-1.42|1.083-1.116|1.088|991785217|2.86|-|1.58B|1580000000|-0.1|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||21|2021-11-16|Nov 16, 2021|10/2021|--|--|424.9M|424.9M|2021-10-04|Oct 04, 2021|07/2021|--|--|412M|396M|2021-06-01|Jun 01, 2021|04/2021|--|--|361M|349.5M|2021-03-15|Mar 15, 2021|01/2021|--|--|362M|680.25M|2020-12-01|Dec 01, 2020|10/2020|--|--|728.62M|873.00M|2020-10-06|Oct 06, 2020|07/2020|--|0.31|--|1,657M|2020-03-10|Mar 10, 2020|01/2020|--|-0.22|--|843.50M|2019-10-08|Oct 08, 2019|07/2019|--|--|--|857.50M 2021-12-04 12:11:49|05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Technology|Switzerland|CH0011339204|1298|Ascom Holding AG Stock Price Today ASCN Live Ticker - Investing.com|421.12M|421120000|11.70|57,837|-6.25%|11.48-16.88|11.62-12.04|11.86|35992845|1.25|45.71|287.7M|287700000|0.26|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|140.1M|128.90M|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.19|--|147.6M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-0.1|--|133.4M|127.40M|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|-0.17|--|145.9M|164.30M 2021-12-04 12:11:52|05104|1072993|/equities/asmallworld|CHALL||CHF|Communication Services|Interactive Media & Services|Switzerland|CH0404880129|0|Asmallworld AG Stock Price Today ASWN Live Ticker - Investing.com|31.71M|31710000|2.790|5,551|82.95%|1.56-4.88|2.66-2.79|2.79|11367153|0.39|32.64|15.31M|15310000|0.09|N/A|N/A|-|1970-01-01||||||||||9|2021-08-26|Aug 26, 2021|06/2021|0.06|--|9.20M|--|2021-03-18|Mar 18, 2021|12/2020|0.03|--|6.11M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|5.90M|--|2020-03-19|Mar 19, 2020|12/2019|0.08|--|8.02M|--|2019-09-03|Sep 03, 2019|06/2019|0.03|--|5.65M|--|2019-03-19|Mar 19, 2019|12/2018|-0.15|--|4.92M|--|2018-08-30|Aug 30, 2018|06/2017|-0.16|--|1.85M|--|2018-08-30|Aug 30, 2018|06/2018|-0.21|--|3.90M|-- 2021-12-04 12:11:54|05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Auto Components|Switzerland|CH0127480363|12093|Autoneum Holding AG Stock Price Today AUTON Live Ticker - Investing.com|668.88M|668880000|144.20|9,948|-10.1%|133.3-201|144.1-148.5|148|4638560|2.15|12.82|1.9B|1900000000|11.24|N/A|N/A|-|1970-01-01||||||||||12|2021-07-29|Jul 29, 2021|06/2021|4.34|--|890.3M|932.00M|2021-03-03|Mar 03, 2021|12/2020|6.9|--|1.01B|1,096M|2020-07-28|Jul 28, 2020|06/2020|-12.33|--|730.6M|710.00M|2020-03-04|Mar 04, 2020|12/2019|-17.5|--|1.14B|1,119M|2019-07-25|Jul 25, 2019|06/2019|-3.33|--|1.16B|1,152M|2019-03-06|Mar 06, 2019|12/2018|1.32|--|1.12B|1,106M|2018-07-26|Jul 26, 2018|06/2018|10.51|--|1.16B|1,149M|2018-03-08|Mar 08, 2018|12/2017|9.35|--|1.09B|1,052M 2021-12-04 12:11:57|05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Life Sciences Tools & Services|Switzerland|CH0012530207|1580|BACHEM HOLDING AG Stock Price Today BANB Live Ticker - Investing.com|8.97B|8970000000|608.00|34,853|67.72%|317.5-855|608-639|625|14746362|0.7|86.50|463.99M|463990000|7.03|3.25|0.53%|-|1970-01-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|3.8|--|239.1M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|3.23|--|224.9M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|2.35|1.58|177.1M|140.90M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-13|Mar 13, 2020|12/2019|2.42|--|179.2M|-- 2021-12-04 12:11:59|05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||CHF|Financial|Insurance|Switzerland|CH0012410517|7693|Baloise Stock Price Today BALN Live Ticker - Investing.com|6.44B|6440000000|140.70|97,017|-9.87%|135.8-168.8|140.6-141.9|140.8|45800000|1.42|11.39|8.97B|8970000000|12.35|6.40|4.55%|Mar 10, 2022|2022-03-10||||||||||18|2021-08-26|Aug 26, 2021|06/2021|6.66|6.56|4.13B|4,748M|2021-03-09|Mar 09, 2021|12/2020|9.63|7.35|6.89B|2,987M|2020-08-27|Aug 27, 2020|06/2020|3.94|4.89|3.92B|4,680M|2020-03-12|Mar 12, 2020|12/2019|3.82|5.84|2.97B|2,883M|2019-08-28|Aug 28, 2019|06/2019|8.49|7.91|4.48B|3,995M|2019-03-07|Mar 07, 2019|12/2018|5.41|6.08|3.25B|--|2018-08-28|Aug 28, 2018|06/2018|5.71|6.30|4.54B|--|2018-03-27|Mar 27, 2018|12/2017|5.22|4.81|3.68B|2.79B 2021-12-04 12:12:02|05108|949723|/equities/bank-linth-llb-ag|CHALL||CHF|Financial|Banks|Switzerland|CH0001307757|167|Bank Linth LLB AG Stock Price Today LINN Live Ticker - Investing.com|401.09M|401090000|498.00|54|-3.3%|484-545|492-498|496|805403|-|15.21|102.44M|102440000|32.75|10.00|2.01%|-|1970-01-01||||||||||12|2021-09-26|Sep 26, 2021|06/2021|17.52|--|50.71M|--|2021-02-24|Feb 24, 2021|12/2020|15.23|--|51.73M|--|2020-08-24|Aug 24, 2020|06/2020|15.87|--|56.73M|--|2020-02-24|Feb 24, 2020|12/2019|16.28|--|58.27M|--|2019-09-09|Sep 09, 2019|06/2019|16.12|--|56.42M|--|2019-03-12|Mar 12, 2019|12/2018|15.93|--|57.02M|--|2019-02-19|Feb 19, 2019|06/2018|15.2|--|57.26M|--|2018-03-09|Mar 09, 2018|12/2017|14.76|--|58.80M|-- 2021-12-04 12:12:05|05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||CHF|Financial|Banks|Switzerland|CH0531751755|1940|Banque Cantonale Stock Price Today BCVN Live Ticker - Investing.com|6.2B|6200000000|72.20|132,485|-22.7%|68.7-101.6|71.8-73.4|72.3|85862888|0.41|17.89|1.08B|1080000000|4.03|3.60|4.99%|Feb 17, 2022|2022-02-17||||||||||29|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.02|--|547.0M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|2.02|--|528.0M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|1.84|--|552.3M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|20.97|--|568.8M|-- 2021-12-04 12:12:08|05110|949664|/equities/banque-cantonale-de-geneve|CHALL||CHF|Financial|Banks|Switzerland|CH0350494719|824|Banque Cantonale de Geneve Stock Price Today BCGE Live Ticker - Investing.com|1.18B|1180000000|166.50|492|2.78%|152.5-172.5|165-166.5|165|7079687|0.26|10.46|448.73M|448730000|15.92|3.75|2.25%|-|1970-01-01||||||||||12|2021-08-10|Aug 10, 2021|06/2021|9.09|--|234.8M|--|2021-02-24|Feb 24, 2021|12/2020|6.96|--|214.0M|--|2020-09-03|Sep 03, 2020|06/2020|7.68|--|224.9M|--|2020-04-02|Apr 02, 2020|12/2019|5.22|--|241.7M|--|2019-08-06|Aug 06, 2019|06/2019|8.23|--|259.1M|--|2019-03-22|Mar 22, 2019|12/2018|5.38|--|236.3M|--|2018-08-07|Aug 07, 2018|06/2018|7.3|--|242.2M|--|2018-05-28|May 28, 2018|12/2017|4.75|--|226.5M|-- 2021-12-04 12:12:11|05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||CHF|Financial|Banks|Switzerland|CH0350665672|123|Banque Cantonale Du Jura SA Stock Price Today BCJ Live Ticker - Investing.com|155.75M|155750000|52.00|81|-7.14%|50-58.5|52-52|51|2995168|0.36|19.64|52.68M|52680000|2.65|1.20|2.31%|-|1970-01-01||||||||||12|2021-08-19|Aug 19, 2021|06/2021|2.62|--|26.13M|--|2021-04-06|Apr 06, 2021|12/2020|0.03|--|26.55M|--|2020-09-21|Sep 21, 2020|06/2020|2.33|--|26.67M|--|2020-04-03|Apr 03, 2020|12/2019|0.85|--|27.73M|--|2019-08-06|Aug 06, 2019|06/2019|2.2|--|27.10M|--|2019-04-03|Apr 03, 2019|12/2018|0.85|--|29.85M|--|2019-01-08|Jan 08, 2019|06/2018|2.45|--|26.66M|--|2018-04-05|Apr 05, 2018|12/2017|0.84|--|27.38M|-- 2021-12-04 12:12:13|05112|955653|/equities/banque-cantonale-du-valais|CHALL||CHF|Financial|Banks|Switzerland|CH0305951201|488|Banque Cantonale du Valais Stock Price Today WKB Live Ticker - Investing.com|1.6B|1600000000|101.50|942|-4.69%|100-109|100.5-101.5|100.5|15721619|0.09|23.57|261.52M|261520000|4.31|3.35|3.30%|-|1970-01-01||||||||||12|2021-07-21|Jul 21, 2021|06/2021|3.33|--|130.6M|--|2021-05-06|May 06, 2021|12/2020|0.98|--|130.9M|--|2020-07-22|Jul 22, 2020|06/2020|3.29|--|132.1M|--|2020-03-13|Mar 13, 2020|12/2019|0.98|--|132.2M|--|2019-07-26|Jul 26, 2019|06/2019|3.29|--|133.6M|--|2019-03-06|Mar 06, 2019|12/2018|4.28|--|271.0M|--|2018-07-27|Jul 27, 2018|06/2018|3.26|--|138.2M|--|2018-05-29|May 29, 2018|12/2017|0.9|--|140.2M|-- 2021-12-04 12:12:17|05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||CHF|Consumer Staples|Food Products|Switzerland|CH0009002962|12783|Barry Callebaut AG Stock Price Today BARN Live Ticker - Investing.com|11.89B|11890000000|2,170.0|8,518|9.93%|1,951-2,382|2,166-2,192|2,178|5480985|0.76|31.08|10.34B|10340000000|69.83|28.00|1.29%|Jan 26, 2022|2022-01-26||||||||||25|2021-11-10|Nov 10, 2021|08/2021|32.5|33.25|1.82B|1.82B|2021-07-15|Jul 15, 2021|05/2021|--|--|1.87B|1.81B|2021-04-22|Apr 22, 2021|02/2021|37.33|37.41|1.7B|1.86B|2021-01-28|Jan 28, 2021|11/2020|--|--|1.78B|1.98B|2020-11-10|Nov 10, 2020|08/2020|19.57|30.73|1.63B|1.73B|2020-07-20|Jul 20, 2020|05/2020|--|--|2B|1.59B|2020-04-20|Apr 20, 2020|02/2020|37.87|39.83|1.79B|1.88B|2020-01-16|Jan 16, 2020|11/2019|--|74.00|2B|2.01B 2021-12-04 12:12:19|05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0001473559|710|Basellandschaftliche Kantonalbank Stock Price Today BLKB Live Ticker - Investing.com|1.98B|1980000000|914.00|134|-1.51%|900-946|910-914|914|2166286|0.19|-|-|-|-|35.00|3.83%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:12:23|05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Biotechnology|Switzerland|CH0011432447|160|Basilea Pharmaceutica AG Stock Price Today BSLN Live Ticker - Investing.com|438.97M|438970000|37.14|47,559|-31.35%|36.7-61.95|36.8-38.5|38.14|11819210|1.61|-|112.5M|112500000|-4.24|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-1.01|-1.01|59.9M|59.9M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|-2.85|-2.85|61.4M|61.4M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|0.92|-1.96|62.17M|57.90M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|-0.65|-0.13|61.65M|89.3M 2021-12-04 12:12:26|05116|949675|/equities/basler-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0009236461|1320|Basler Kantonalbank Stock Price Today BSKP Live Ticker - Investing.com|2.62B|2620000000|62.80|2,383|3.97%|57.2-69.4|61.8-62.8|62.4|41664705|0.6|16.88|342.84M|342840000|3.72|3.10|4.94%|-|1970-01-01||||||||||12|2021-05-28|May 28, 2021|12/2020|1.97|--|342.8M|--|2020-08-07|Aug 07, 2020|06/2020|1.75|--|319.1M|--|2020-04-16|Apr 16, 2020|12/2019|1.98|--|328.9M|--|2019-08-08|Aug 08, 2019|06/2019|2.17|--|340.9M|--|2019-04-05|Apr 05, 2019|12/2018|4.59|--|401.2M|--|2018-07-26|Jul 26, 2018|06/2018|1.97|--|360.4M|--|2018-04-06|Apr 06, 2018|12/2017|1.98|--|375.3M|--|2017-07-28|Jul 28, 2017|06/2017|3.3|--|419.2M|-- 2021-12-04 12:12:29|05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||CHF|Financial|Capital Markets|Germany|CH0038389992|10|BB Biotech AG Switzerland Stock Price Today BION Live Ticker - Investing.com|4.16B|4160000000|75.20|58,888|5.47%|68.75-93.45|75-78.15|76.85|55400000|1.13|5.28|866.99M|866990000|14.25|3.60|4.79%|Feb 18, 2022|2022-02-18||||||||||29|2021-10-19|Oct 19, 2021|09/2021|-3.76|--|-192.6M|--|2021-07-23|Jul 23, 2021|06/2021|2.23|--|144.3M|--|2021-04-23|Apr 23, 2021|03/2021|3.99|--|235.77M|--|2021-02-17|Feb 17, 2021|12/2020|11.87|--|679.8M|--|2020-10-20|Oct 20, 2020|09/2020|-7.13|--|18K|--|2020-07-27|Jul 27, 2020|06/2020|21.29|--|1.19B|--|2020-04-24|Apr 24, 2020|03/2020|-13.68|--|284K|--|2020-02-21|Feb 21, 2020|12/2019|9.11|--|518.8M|-- 2021-12-04 12:12:31|05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH1101098163|1848|Belimo Holding Stock Price Today BEAN Live Ticker - Investing.com|6.59B|6590000000|536.0|11,539|38.86%|327.5-580|534-549|535|12299420|1|60.39|710.46M|710460000|8.88|7.50|1.40%|Mar 07, 2022|2022-03-07||||||||||16|2021-07-22|Jul 22, 2021|06/2021|5.18|4.44|384.7M|368.73M|2021-03-08|Mar 08, 2021|12/2020|73.91|--|325.7M|330.23M|2020-08-03|Aug 03, 2020|06/2020|67.11|--|335.5M|340.50M|2020-03-09|Mar 09, 2020|12/2019|74.21|--|337.5M|337.25M|2019-08-05|Aug 05, 2019|06/2019|86.85|--|355.2M|--|2019-03-11|Mar 11, 2019|12/2018|62.82|--|317.3M|317.20M|2018-08-06|Aug 06, 2018|06/2018|77.4|--|325.1M|321.00M|2018-03-12|Mar 12, 2018|12/2017|63.66|--|291.4M|143.50M 2021-12-04 12:12:34|05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food Products|Switzerland|CH0315966322|12045|Bell AG Stock Price Today BELL Live Ticker - Investing.com|1.82B|1820000000|290.50|1,936|17.14%|234-310|288.5-292|291|6271109|0.21|13.63|4.08B|4080000000|21.31|6.50|2.24%|-|1970-01-01||||||||||16|2021-08-12|Aug 12, 2021|06/2021|7.97|--|2.02B|--|2021-02-12|Feb 12, 2021|12/2020|13.34|--|2.06B|1,929M|2020-08-13|Aug 13, 2020|06/2020|5.56|--|1.96B|1,816M|2020-02-17|Feb 17, 2020|12/2019|9.44|10.94|2.03B|2,106M|2019-08-19|Aug 19, 2019|06/2019|-1.53|6.85|1.99B|2,071M|2019-02-18|Feb 18, 2019|12/2018|9.02|13.36|2.04B|1,985M|2018-08-16|Aug 16, 2018|06/2018|7.59|--|2.02B|--|2018-05-30|May 30, 2018|03/2018|--|--|993.7M|993.7M 2021-12-04 12:12:37|05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||CHF|Consumer Discretionary|Hotels, Restaurants & Leisure|Switzerland|CH0527044959|295|Bergbahnen Engelberg Truebsee Titlis Bet AG Stock Price Today TIBN Live Ticker - Investing.com|148.19M|148190000|44.40|964|-7.88%|42.8-57|44.1-44.9|44.7|3337535|0.75|-|27.72M|27720000|-7.15|N/A|N/A|-|1970-01-01||||||||||12|2021-06-28|Jun 28, 2021|04/2021|-2.18|--|17.12M|--|2021-01-28|Jan 28, 2021|10/2020|-4.97|--|10.60M|--|2020-06-30|Jun 30, 2020|04/2020|-0.91|--|27.59M|--|2020-02-24|Feb 24, 2020|10/2019|16.34|--|41.58M|--|2019-07-04|Jul 04, 2019|04/2019|3.63|--|36.02M|--|2019-02-21|Feb 21, 2019|10/2018|26.22|--|79.02M|--|2018-07-12|Jul 12, 2018|04/2018|8.22|--|37.10M|--|2018-02-22|Feb 22, 2018|10/2017|15.72|--|38.71M|-- 2021-12-04 12:12:40|05121|949667|/equities/berner-kantonalbank-ag|CHALL||CHF|Financial|Banks|Switzerland|CH0009691608|1018|Berner Kantonalbank AG Stock Price Today BEKN Live Ticker - Investing.com|1.88B|1880000000|203.50|1,672|-11.14%|202-232|203.5-205.5|204.5|9240297|0.72|12.48|490.81M|490810000|16.3|8.80|4.32%|Feb 03, 2022|2022-02-03||||||||||12|2021-08-12|Aug 12, 2021|06/2021|6.83|--|244.4M|--|2021-01-29|Jan 29, 2021|12/2020|9.47|--|246.4M|--|2020-08-13|Aug 13, 2020|06/2020|6.45|--|250.4M|--|2020-01-30|Jan 30, 2020|12/2019|8.99|--|260.8M|--|2019-08-09|Aug 09, 2019|06/2019|6.34|--|254.8M|--|2019-01-31|Jan 31, 2019|12/2018|8.94|--|315.2M|--|2018-08-10|Aug 10, 2018|06/2018|6.26|--|259.1M|--|2018-01-26|Jan 26, 2018|12/2017|8.57|--|346.2M|-- 2021-12-04 12:12:43|05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Utilities|Electric Utilities|Switzerland|CH0130293662|10500|BKW AG Stock Price Today BKWB Live Ticker - Investing.com|6.41B|6410000000|121.40|66,696|17.64%|93.6-129.6|120.8-123|121.6|52760926|0.47|14.10|3.08B|3080000000|8.61|2.40|1.98%|-|1970-01-01||||||||||13|2021-09-08|Sep 08, 2021|06/2021|3.73|--|--|--|2021-03-16|Mar 16, 2021|12/2020|4.88|--|--|--|2020-09-01|Sep 01, 2020|06/2020|1.96|--|--|--|2020-03-18|Mar 18, 2020|12/2019|3.78|--|--|--|2019-09-04|Sep 04, 2019|06/2019|3.64|--|--|--|2019-03-19|Mar 19, 2019|12/2018|1.25|--|1.31B|--|2018-09-04|Sep 04, 2018|06/2018|2.3|--|1.22B|--|2018-03-20|Mar 20, 2018|12/2017|2.76|--|1.19B|-- 2021-12-04 12:12:45|05123|1088124|/equities/blackstone-resources-ltd|CHALL||CHF|Materials|Metals & Mining|Switzerland|CH0460027110|10|Blackstone Resources AG Stock Price Today BLS Live Ticker - Investing.com|100.77M|100770000|2.360|38,545|7.27%|2.1-6.45|2.32-2.44|2.36|42700000|0.05|-|450K|450000|-0.11|N/A|N/A|-|1970-01-01||||||||||9|2021-09-23|Sep 23, 2021|06/2021|-0.06|--|444.8K|--|2021-04-28|Apr 28, 2021|12/2020|-0.06|--|9.48K|--|2020-09-28|Sep 28, 2020|06/2020|0.47|--|9.48K|--|2020-06-08|Jun 08, 2020|12/2019|0.01|--|20.87K|--|2019-09-30|Sep 30, 2019|06/2019|0.12|--|20.87K|--|2019-05-28|May 28, 2019|12/2018|-0.31|--|20.87K|--|2018-10-01|Oct 01, 2018|06/2017|-0.02|--|--|--|2018-10-01|Oct 01, 2018|06/2018|-0.24|--|20.87K|-- 2021-12-04 12:12:48|05124|949671|/equities/bobst-group-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0012684657|5687|Bobst Group SA Stock Price Today BOBNN Live Ticker - Investing.com|1.33B|1330000000|80.50|14,865|56.01%|50.35-91.4|80.4-82.05|81.05|16518478|1.56|23.62|1.52B|1520000000|3.41|N/A|N/A|-|1970-01-01||||||||||12|2021-07-26|Jul 26, 2021|06/2021|0.22|--|667.4M|651.50M|2021-02-26|Feb 26, 2021|12/2020|3.19|--|848.2M|776.20M|2020-08-07|Aug 07, 2020|06/2020|-1.33|--|523.8M|--|2020-03-02|Mar 02, 2020|12/2019|3.26|2.90|899.5M|890.15M|2019-07-25|Jul 25, 2019|06/2019|0.87|--|736.8M|733.00M|2019-02-27|Feb 27, 2019|12/2018|1.96|--|872.0M|866.80M|2018-07-25|Jul 25, 2018|06/2018|1.88|--|762.5M|--|2018-02-27|Feb 27, 2018|12/2017|5.23|--|885.4M|876.00M 2021-12-04 12:12:51|05125|48541|/equities/bossard-holding|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Trading Companies & Distributors|Switzerland|CH0238627142|2480|Bossard Holding AG Stock Price Today BOS Live Ticker - Investing.com|2.32B|2320000000|301.50|14,330|91.06%|159.4-362|300.5-309.5|304.5|7691309|1.71|28.51|908.15M|908150000|10.58|4.40|1.46%|-|1970-01-01||||||||||24|2021-10-13|Oct 13, 2021|09/2021|--|--|249.5M|249.5M|2021-08-24|Aug 24, 2021|06/2021|6.73|--|250M|250M|2021-04-12|Apr 12, 2021|03/2021|--|--|244.8M|244.9M|2021-03-03|Mar 03, 2021|12/2020|3.85|--|212.9M|212M|2020-10-15|Oct 15, 2020|09/2020|--|--|200.6M|204.40M|2020-08-25|Aug 25, 2020|06/2020|4.12|--|180.75M|180.5M|2020-04-08|Apr 08, 2020|03/2020|--|--|219M|218.93M|2020-03-04|Mar 04, 2020|12/2019|3.16|--|207M|206.87M 2021-12-04 12:12:54|05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0002432174|13428|Bucher Industries AG Stock Price Today BUCN Live Ticker - Investing.com|4.33B|4330000000|423.60|11,083|9.74%|380.2-520|423.6-432.2|429.2|10224743|0.87|19.80|2.99B|2990000000|21.4|6.50|1.53%|Mar 02, 2022|2022-03-02||||||||||27|2021-10-26|Oct 26, 2021|09/2021|--|--|755.4M|721.47M|2021-07-29|Jul 29, 2021|06/2021|13.4|8.88|806.9M|806.9M|2021-04-27|Apr 27, 2021|03/2021|--|--|733M|755M|2021-03-03|Mar 03, 2021|12/2020|8|6.50|731M|730.4M|2020-10-27|Oct 27, 2020|09/2020|--|--|653M|640.38M|2020-07-31|Jul 31, 2020|06/2020|6.71|8.88|654.7M|653.45M|2020-04-28|Apr 28, 2020|03/2020|--|--|702M|755.27M|2020-03-04|Mar 04, 2020|12/2019|10.16|9.93|742M|758.18M 2021-12-04 12:12:57|05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0025536027|2603|Burckhardt Compression Stock Price Today BCHN Live Ticker - Investing.com|1.4B|1400000000|413.50|5,867|36.92%|287.5-451.5|410.5-421.5|413|3390366|1.45|30.57|927.06M|927060000|13.53|6.50|1.57%|-|1970-01-01||||||||||13|2021-11-02|Nov 02, 2021|09/2021|5.25|4.80|268.5M|311.12M|2021-06-01|Jun 01, 2021|03/2021|8.28|7.20|363.4M|365.00M|2020-11-04|Nov 04, 2020|09/2020|4.73|--|295.2M|290.00M|2020-06-02|Jun 02, 2020|03/2020|7.39|--|353.4M|330.00M|2019-11-05|Nov 05, 2019|09/2019|2.17|4.25|276.2M|289.00M|2019-05-28|May 28, 2019|03/2019|7.98|--|341.2M|--|2018-10-30|Oct 30, 2018|09/2018|0.16|--|258.1M|--|2018-05-29|May 29, 2018|03/2018|6.13|--|307.6M|-- 2021-12-04 12:13:00|05128|949674|/equities/burkhalter-holding-ag|CHALL||CHF|Industrials|Construction & Engineering|Switzerland|CH0212255803|3300|Burkhalter Holding AG Stock Price Today BRKN Live Ticker - Investing.com|376.18M|376180000|62.80|3,041|-3.38%|62.3-76.7|62.8-63.7|63.5|5990149|0.77|17.14|510.16M|510160000|3.66|2.40|3.82%|-|1970-01-01||||||||||12|2021-09-06|Sep 06, 2021|06/2021|1.48|1.44|247.9M|254.80M|2021-04-12|Apr 12, 2021|12/2020|2.18|--|262.3M|--|2020-09-07|Sep 07, 2020|06/2020|0.27|--|235.3M|--|2020-04-06|Apr 06, 2020|12/2019|2.26|--|264.9M|--|2019-09-02|Sep 02, 2019|06/2019|1.46|1.61|241.0M|--|2019-04-15|Apr 15, 2019|12/2018|2.32|--|262.3M|--|2018-09-18|Sep 18, 2018|06/2018|1.6|--|239.3M|--|2018-04-09|Apr 09, 2018|12/2017|2.55|--|267.2M|-- 2021-12-04 12:13:02|05129|949677|/equities/bvz-holding-ag|CHALL||CHF|Industrials|Road & Rail|Switzerland|CH0008207356|655|BVZ Holding AG Stock Price Today BVZN Live Ticker - Investing.com|135.14M|135140000|685.00|87|-13.84%|670-890|685-695|685|197278|0.59|-|126.99M|126990000|-4.4|N/A|N/A|-|1970-01-01||||||||||12|2021-09-20|Sep 20, 2021|06/2021|-13.21|--|63.17M|--|2021-03-17|Mar 17, 2021|12/2020|8.81|--|63.82M|--|2020-09-16|Sep 16, 2020|06/2020|-44.45|--|56.60M|--|2020-03-25|Mar 25, 2020|12/2019|64.21|--|92.69M|--|2019-09-23|Sep 23, 2019|06/2019|37|--|84.60M|--|2019-04-23|Apr 23, 2019|12/2018|67.86|--|87.51M|--|2019-02-19|Feb 19, 2019|06/2018|26.19|--|75.70M|--|2018-04-13|Apr 13, 2018|12/2017|38.5|--|77.87M|-- 2021-12-04 12:13:06|05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0244017502|3357|Bystronic AG Stock Price Today BYS Live Ticker - Investing.com|2.61B|2610000000|1,262.00|1,150|18.16%|1,036-1,370|1,254-1,300|1,286|2068071|0.95|60.95|1.15B|1150000000|20.71|60.00|4.75%|Mar 15, 2022|2022-03-15||||||||||21|2021-10-15|Oct 15, 2021|09/2021|--|--|216M|225.3M|2021-08-06|Aug 06, 2021|06/2021|11.22|--|270.2M|270.2M|2021-04-16|Apr 16, 2021|03/2021|--|--|337.9M|325M|2021-03-16|Mar 16, 2021|12/2020|9.48|--|378.1M|378M|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|21.97|--|576.2M|265.00M|2020-04-17|Apr 17, 2020|03/2020|--|--|298.4M|298.40M|2020-03-17|Mar 17, 2020|12/2019|26.13|--|437M|437M 2021-12-04 12:13:08|05131|949678|/equities/calida-holding-ag|CHALL||CHF|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Switzerland|CH0126639464|2800|Calida Holding AG Stock Price Today CALN Live Ticker - Investing.com|401.18M|401180000|47.90|9,964|61.28%|28.7-55.4|47.5-49.3|48|8375468|0.55|15.60|287.09M|287090000|3.07|1.60|3.34%|Mar 04, 2022|2022-03-04||||||||||12|2021-07-29|Jul 29, 2021|06/2021|1.54|--|153.9M|148,596M|2021-03-05|Mar 05, 2021|12/2020|1.82|--|186.6M|--|2020-07-29|Jul 29, 2020|06/2020|-1.06|--|146.2M|--|2020-03-06|Mar 06, 2020|12/2019|1.54|--|207.7M|--|2019-07-25|Jul 25, 2019|06/2019|0.37|--|196.6M|--|2019-03-01|Mar 01, 2019|12/2018|1.46|--|215.2M|--|2018-07-25|Jul 25, 2018|06/2018|0.51|--|194.3M|--|2018-03-05|Mar 05, 2018|12/2017|1.28|--|205.1M|-- 2021-12-04 12:13:11|05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||CHF|Industrials|Electrical Equipment|Switzerland|CH0011003594|1033|Carlo Gavazzi Holding AG Stock Price Today GAV Live Ticker - Investing.com|188.34M|188340000|265.00|417|46.41%|171.5-276|265-268|265|710710|0.78|15.62|148.19M|148190000|16.96|12.00|4.53%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-24|Jun 24, 2021|03/2021|12.56|--|78.91M|71.50M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-26|Nov 26, 2020|09/2020|4.41|--|69.28M|78.70M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-24|Jun 24, 2020|03/2020|3.9|--|72.74M|82.90M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:13:14|05133|955629|/equities/cassiopea-spa|CHALL||CHF|Healthcare|Pharmaceuticals|Switzerland|IT0005108359|11|Cassiopea SpA Stock Price Today SKIN Live Ticker - Investing.com|303.15M|303150000|28.20|10,449|-35.91%|28.2-53|28.2-28.8|28.6|10750000|1.61|-|-|-|-1.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2018-02-27|Feb 27, 2018|12/2017|-0.44|--|--|--|2017-07-20|Jul 20, 2017|06/2017|-0.93|--|--|--|2017-05-08|May 08, 2017|12/2016|-0.1|--|--|--|2016-08-04|Aug 04, 2016|06/2016|-1.7|--|--|-- 2021-12-04 12:13:16|05134|949679|/equities/castle-alternative-invest-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0005092751|0|Castle Alternative Invest AG Stock Price Today CASN Live Ticker - Investing.com|73.64M|73640000|14.60|16,460|12.31%|13-14.6|14.6-14.6|14.5|5043659|0.19|15.55|7.88M|7880000|0.94|9.42|23.77%|-|1970-01-01||||||||||5|2018-04-11|Apr 11, 2018|12/2017|0.46|--|6.01M|--|2017-09-01|Sep 01, 2017|06/2017|-0.48|--|-2.50M|--|2017-04-12|Apr 12, 2017|12/2016|0.51|--|6.70M|--|2016-08-19|Aug 19, 2016|06/2016|-0.68|--|-4.43M|--|2016-04-01|Apr 01, 2016|12/2015|-0.09|--|3.20M|--||| 2021-12-04 12:13:19|05135|949688|/equities/castle-private-equity-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0048854746|0|Castle Private Equity AG Stock Price Today CPE Live Ticker - Investing.com|93.92M|93920000|9.20|3,653|-5.64%|8-11.4|9.2-9.25|9.6|10208725|0.31|22.54|13.21M|13210000|0.4|3.11|32.97%|-|1970-01-01||||||||||5|2018-02-21|Feb 21, 2018|12/2017|0.74|--|21.27M|--|2017-08-21|Aug 21, 2017|06/2017|0.74|--|30.01M|--|2017-03-07|Mar 07, 2017|12/2016|0.65|--|21.03M|--|2016-08-29|Aug 29, 2016|06/2016|0.21|--|10.82M|--|2016-03-09|Mar 09, 2016|12/2015|1.09|--|50.17M|--||| 2021-12-04 12:13:21|05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Consumer Finance|Switzerland|CH0225173167|934|Cembra Money Bank AG Stock Price Today CMBN Live Ticker - Investing.com|1.85B|1850000000|63.05|113,456|-39.95%|59.9-108.7|63-65.2|64.8|29376484|1.07|11.76|510.15M|510150000|5.36|3.75|5.95%|Feb 16, 2022|2022-02-16||||||||||13|2021-07-22|Jul 22, 2021|06/2021|2.68|--|249.1M|--|2021-02-19|Feb 19, 2021|12/2020|2.68|2.69|261.1M|255.00M|2020-07-23|Jul 23, 2020|06/2020|2.52|--|263.0M|--|2020-02-21|Feb 21, 2020|12/2019|2.74|2.79|274.2M|--|2019-07-23|Jul 23, 2019|06/2019|2.79|--|233.3M|--|2019-02-22|Feb 22, 2019|12/2018|2.71|2.69|236.5M|213.00M|2018-07-24|Jul 24, 2018|06/2018|2.75|2.82|223.1M|215.00M|2018-02-22|Feb 22, 2018|12/2017|2.66|2.51|216.2M|197.00M 2021-12-04 12:13:24|05137|949682|/equities/ci-com-sa|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0001625810|0|CI Com SA Stock Price Today CIE Live Ticker - Investing.com|1.86M|1860000|2.860|544|5.15%|2.3-5.2|2.86-2.86|2.9|650000|0.22|-|-|-|-0.18|N/A|N/A|-|1970-01-01||||||||||12|2021-09-28|Sep 28, 2021|06/2021|0.21|--|--|--|2021-05-07|May 07, 2021|12/2020|-0.39|--|--|--|2020-09-30|Sep 30, 2020|06/2020|-1.07|--|--|--|2020-05-01|May 01, 2020|12/2019|1.06|--|--|--|2020-02-11|Feb 11, 2020|06/2019|-0.57|--|--|--|2019-05-01|May 01, 2019|12/2018|-0.48|--|--|--|2019-01-08|Jan 08, 2019|06/2018|-0.49|--|--|--|2018-05-25|May 25, 2018|12/2017|0.28|--|--|-- 2021-12-04 12:13:27|05138|949681|/equities/cicor-technologies-ltd|CHALL||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0008702190|1990|Cicor Technologies Ltd Stock Price Today CICN Live Ticker - Investing.com|155.31M|155310000|50.60|1,808|6.75%|44.9-64.6|49-51.2|50.4|3069426|1.28|19.19|222.55M|222550000|2.64|1.00|1.98%|-|1970-01-01||||||||||13|2021-08-12|Aug 12, 2021|06/2021|1.78|--|116.7M|--|2021-03-11|Mar 11, 2021|12/2020|0.86|--|105.8M|129.20M|2020-08-13|Aug 13, 2020|06/2020|0.58|--|109.0M|112.20M|2020-03-12|Mar 12, 2020|12/2019|1.57|--|122.0M|--|2019-08-19|Aug 19, 2019|06/2019|1.33|--|131.9M|--|2019-03-14|Mar 14, 2019|12/2018|1.7|--|125.2M|--|2018-08-16|Aug 16, 2018|06/2018|1.62|--|122.9M|--|2018-03-13|Mar 13, 2018|12/2017|1.48|--|107.7M|-- 2021-12-04 12:13:30|05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||CHF|Materials|Chemicals|Switzerland|CH0012142631|13057|Clariant Stock Price Today CLN Live Ticker - Investing.com|6.05B|6050000000|18.36|821,267|2.6%|16.93-20.7|18.25-18.5|18.29|329553690|1.39|50.24|3.95B|3950000000|0.37|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.00|0.00|1.1B|1.03B|2021-07-28|Jul 28, 2021|06/2021|0.00|0.00|1.03B|1.01B|2021-04-29|Apr 29, 2021|03/2021|0.00|0.00|1B|1B|2021-02-11|Feb 11, 2021|12/2020|0.167|-0.7004|1.02B|1.02B|2020-10-28|Oct 28, 2020|09/2020|1.02|0.2038|893M|901M|2020-07-30|Jul 30, 2020|06/2020|0.1563|0.14|926M|872.25M|2020-04-30|Apr 30, 2020|03/2020|0.1397|0.16|1.02B|1.12B|2020-02-13|Feb 13, 2020|12/2019|0.1907|0.43|1.13B|1.13B 2021-12-04 12:13:33|05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0025343259|1189|Coltene Holding AG Stock Price Today CLTN Live Ticker - Investing.com|595.76M|595760000|99.70|2,983|31.18%|71.7-135|98.5-100|98.1|5975496|0.93|23.02|287.93M|287930000|4.33|3.00|3.01%|Mar 04, 2022|2022-03-04||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|3.04|--|143.5M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|1.29|--|144.5M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|0.05|--|103.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|2.02|--|138.4M|146.90M 2021-12-04 12:13:36|05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0360826991|1403|Comet Holding AG Stock Price Today COTNE Live Ticker - Investing.com|2.6B|2600000000|335.00|20,113|102.29%|159.4-383|334-347|340.5|7769534|1.72|53.16|461.81M|461810000|6.3|1.30|0.39%|Mar 03, 2022|2022-03-03||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|3.58|--|248.3M|202.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|2.72|--|213.5M|205.35M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.84|--|182.3M|155.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|1.95|--|194.6M|191.50M 2021-12-04 12:13:42|05142|949680|/equities/compagnie-financiere-tradition|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0014345117|2400|Compagnie Financiere Tradition Stock Price Today CFT Live Ticker - Investing.com|784.43M|784430000|104.50|637|-4.17%|104-119.9|104.5-104.5|104.5|7506546|0.37|13.67|842.13M|842130000|7.64|4.93|4.78%|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|4.73|--|452.0M|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|2.95|--|390.2M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|6.8|--|512.8M|--|2020-04-24|Apr 24, 2020|03/2020|--|--|--|--|2020-03-13|Mar 13, 2020|12/2019|3.65|--|449.7M|-- 2021-12-04 12:13:45|05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Pharmaceuticals|Switzerland|NL0011832936|276|COSMO Pharmaceuticals SA Stock Price Today COPN Live Ticker - Investing.com|877.1M|877100000|61.20|16,392|-26%|61.1-92.8|61.1-63|62.6|14331710|1.33|-|65.93M|65930000|-0.77|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||16|2021-07-30|Jul 30, 2021|06/2021|-0.36|-0.40|--|29.00M|2021-03-26|Mar 26, 2021|12/2020|-0.37|--|--|27.00M|2020-07-30|Jul 30, 2020|06/2020|-0.28|-0.20|--|25.00M|2020-04-03|Apr 03, 2020|12/2019|-0.28|-0.42|--|23.00M|2019-07-30|Jul 30, 2019|06/2019|-1.54|-1.10|--|27.00M|2019-03-29|Mar 29, 2019|12/2018|-0.76|-0.79|--|28.00M|2018-07-26|Jul 26, 2018|06/2018|-0.60|-1.30|36.66M|37.00M|2018-03-26|Mar 26, 2018|12/2017|-1.01|--|35.42M|53.00M 2021-12-04 12:13:47|05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||CHF|Materials|Paper & Forest Products|Switzerland|CH0001624714|1101|CPH Chemie und Papier Holding Stock Price Today CPHN Live Ticker - Investing.com|351.58M|351580000|58.60|1,439|-10.4%|58.6-75.4|58.6-63.6|63.8|5999624|0.37|13.86|457.12M|457120000|4.23|1.80|3.07%|-|1970-01-01||||||||||12|2021-07-21|Jul 21, 2021|06/2021|0.97|1.05|243.7M|235.57M|2021-05-02|May 02, 2021|12/2020|3.26|--|213.4M|202.00M|2020-08-02|Aug 02, 2020|06/2020|4.56|--|231.8M|193.50M|2020-02-26|Feb 26, 2020|12/2019|3.54|--|257.2M|266.00M|2019-07-19|Jul 19, 2019|06/2019|4.52|--|267.5M|271.00M|2019-02-26|Feb 26, 2019|12/2018|3.25|--|269.5M|--|2018-07-20|Jul 20, 2018|06/2018|3.8|--|264.1M|--|2018-02-28|Feb 28, 2018|12/2017|3.03|--|238.1M|-- 2021-12-04 12:13:50|05145|949684|/equities/crealogix-holding-ag|CHALL||CHF|Information Technology|Software|Switzerland|CH0011115703|631|Crealogix Holding AG Stock Price Today CLXN Live Ticker - Investing.com|172.39M|172390000|124.00|572|9.73%|110-133.5|123-124|123|1390221|0.42|-|52.57M|52570000|-8.36|N/A|N/A|-|1970-01-01||||||||||11|2021-03-16|Mar 16, 2021|12/2020|-2.11|--|52.57M|--|2020-09-28|Sep 28, 2020|06/2020|-6.25|--|55.05M|--|2020-04-16|Apr 16, 2020|12/2019|-2.5|--|48.61M|--|2019-09-17|Sep 17, 2019|06/2019|-3.56|--|50.89M|--|2019-03-19|Mar 19, 2019|12/2018|-1.08|--|51.02M|--|2018-09-18|Sep 18, 2018|06/2018|-0.83|--|47.47M|--|2018-03-21|Mar 21, 2018|12/2017|1.04|--|39.67M|--|2017-12-18|Dec 18, 2017|06/2017|0.3|--|39.08M|-- 2021-12-04 12:13:53|05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Financial|Capital Markets|Switzerland|CH0012138530|49950|CS Group Stock Price Today CSGN Live Ticker - Investing.com|21.15B|21150000000|8.84|9,705,402|-24.19%|8.71-13.5|8.81-9.06|8.9|2392107441|1.63|337.35|12.97B|12970000000|0.03|0.10|1.13%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.16|0.1232|5.44B|5B|2021-07-29|Jul 29, 2021|06/2021|0.1|0.2167|5.23B|5.14B|2021-04-22|Apr 22, 2021|03/2021|1.62|-0.395|7.43B|3.8B|2021-02-18|Feb 18, 2021|12/2020|0.275|0.6433|5.22B|5.14B|2020-10-29|Oct 29, 2020|09/2020|0.3324|0.2728|5.2B|5.34B|2020-07-30|Jul 30, 2020|06/2020|0.44|0.45|6.19B|5.75B|2020-04-23|Apr 23, 2020|03/2020|0.52|0.34|5.78B|6.09B|2020-02-13|Feb 13, 2020|12/2019|0.285|0.29|6.19B|5.33B 2021-12-04 12:13:55|05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0030486770|6998|Daetwyl I Stock Price Today DAE Live Ticker - Investing.com|6.29B|6290000000|370.00|10,419|53.53%|237.5-395.5|366-371.5|368.5|17000000|1.08|41.97|1.11B|1110000000|8.82|3.20|0.86%|Feb 18, 2022|2022-02-18||||||||||16|2021-08-11|Aug 11, 2021|06/2021|4.38|--|590.0M|581.10M|2021-02-09|Feb 09, 2021|12/2020|4.44|--|523.5M|564.00M|2020-08-11|Aug 11, 2020|06/2020|-24.8|--|545.7M|547.33M|2020-02-06|Feb 06, 2020|12/2019|1.71|3.65|382.2M|694.00M|2019-08-13|Aug 13, 2019|06/2019|3.89|--|706.3M|--|2019-02-08|Feb 08, 2019|12/2018|3.44|--|667.5M|671.00M|2018-08-10|Aug 10, 2018|06/2018|3.68|--|694.1M|--|2018-02-06|Feb 06, 2018|12/2017|4.13|--|646.9M|-- 2021-12-04 12:13:58|05148|949691|/equities/datacolor-ag|CHALL||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0008531045|366|Datacolor AG Stock Price Today DCN Live Ticker - Investing.com|118.53M|118530000|720.00|70|33.33%|520-750|720-750|750|164624|0.47|13.99|91.38M|91380000|51.45|35.00|4.67%|-|1970-01-01||||||||||5|2018-05-11|May 11, 2018|03/2018|14.5|--|41.00M|--|2017-11-15|Nov 15, 2017|09/2017|21.01|--|37.88M|--|2017-05-11|May 11, 2017|03/2017|20.8|--|34.93M|--|2016-11-15|Nov 15, 2016|09/2016|20.29|--|35.59M|--|2016-05-06|May 06, 2016|03/2016|15.99|--|33.76M|--||| 2021-12-04 12:14:00|05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Professional Services|Switzerland|CH0126673539|32049|DKSH Holding AG Stock Price Today DKSH Live Ticker - Investing.com|4.74B|4740000000|72.90|56,210|18.54%|60.6-77.95|72.5-73.7|73.1|64952506|0.43|25.90|10.89B|10890000000|2.82|1.95|2.67%|Feb 07, 2022|2022-02-07||||||||||16|2021-07-15|Jul 15, 2021|06/2021|1.28|0.96|5.49B|5,351M|2021-02-09|Feb 09, 2021|12/2020|1.54|1.47|5.40B|5,553M|2020-07-15|Jul 15, 2020|06/2020|0.88|0.87|5.34B|5,499M|2020-02-05|Feb 05, 2020|12/2019|1.62|1.48|5.96B|5,813M|2019-07-16|Jul 16, 2019|06/2019|1.03|1.24|5.62B|5,820M|2019-02-07|Feb 07, 2019|12/2018|2.45|1.65|5.67B|5,968M|2018-07-12|Jul 12, 2018|06/2018|1.47|1.36|5.67B|5,743M|2018-02-05|Feb 05, 2018|12/2017|1.78|1.81|5.73B|5,694M 2021-12-04 12:14:04|05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH0011795959|14998|Dorma Kaba Holding AG Stock Price Today DOKA Live Ticker - Investing.com|2.37B|2370000000|568.50|7,661|13.25%|472.4-735.5|568.5-586|568.5|4168767|1.43|23.57|2.5B|2500000000|24.12|12.50|2.20%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|11.62|--|1.27B|1,267M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|12.5|--|1.23B|1,390M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-03|Sep 03, 2020|06/2020|5.62|8.70|1.15B|1,416M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|14.7|--|1.39B|-- 2021-12-04 12:14:06|05151|949692|/equities/dottikon-es-holding-ag|CHALL||CHF|Materials|Chemicals|Switzerland|CH0582581713|639|Dottikon Es Holding AG Stock Price Today DESN Live Ticker - Investing.com|3.69B|3690000000|268.00|9,811|38.86%|163-370|266-280|268|13782774|1.15|63.41|320.73M|320730000|4.23|N/A|N/A|-|1970-01-01||||||||||12|2021-11-26|Nov 26, 2021|09/2021|1.73|--|101.8M|--|2021-05-28|May 28, 2021|03/2021|2.49|--|127.1M|--|2020-11-27|Nov 27, 2020|09/2020|16.86|--|91.79M|--|2020-05-29|May 29, 2020|03/2020|14.15|--|96.84M|--|2019-11-29|Nov 29, 2019|09/2019|12.33|--|77.93M|--|2019-05-28|May 28, 2019|03/2019|11.4|--|91.11M|--|2018-11-27|Nov 27, 2018|09/2018|1.6|--|56.60M|--|2018-06-01|Jun 01, 2018|03/2018|12.98|--|88.17M|-- 2021-12-04 12:14:08|05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Specialty Retail|Euro Zone|CH0023405456|17795|Dufry AG Switzerland Stock Price Today DUFN Live Ticker - Investing.com|3.65B|3650000000|40.00|525,289|-25.21%|40-70.66|40-41.46|42|90785726|1.63|-|2.16B|2160000000|-31.89|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||22|2021-10-29|Oct 29, 2021|09/2021|--|0.2077|1.35B|1.45B|2021-08-06|Aug 06, 2021|06/2021|-5.89|1.27|1.19B|781M|2021-05-20|May 20, 2021|03/2021|--|-1.52|460.3M|489.2M|2021-03-09|Mar 09, 2021|12/2020|-26|-10.75|974.2M|721.2M|2020-11-03|Nov 03, 2020|09/2020|-7.89|-5.55|487M|616.7M|2020-08-02|Aug 02, 2020|06/2020|-7.86|-5.27|148.2M|404.35M|2020-05-12|May 12, 2020|03/2020|-8.47|-1.92|1.44B|1.46B|2020-03-12|Mar 12, 2020|12/2019|1.17|1.75|2.17B|2.17B 2021-12-04 12:14:11|05153|949697|/equities/edisun-power-europe-ag|CHALL||CHF|Utilities|Independent Power and Renewable Electricity Producers|Switzerland|CH0024736404|13|Edisun Power Europe AG Stock Price Today ESUN Live Ticker - Investing.com|124.82M|124820000|120.50|258|1.69%|111-139.5|118-120.5|120.5|1035821|0.63|27.95|14.51M|14510000|4.31|1.10|0.91%|-|1970-01-01||||||||||12|2021-08-27|Aug 27, 2021|06/2021|2.45|--|8.55M|--|2021-03-29|Mar 29, 2021|12/2020|1.87|--|5.96M|--|2020-08-21|Aug 21, 2020|06/2020|1.31|--|6.41M|--|2020-04-08|Apr 08, 2020|12/2019|2.9|--|7.06M|--|2019-09-11|Sep 11, 2019|06/2019|3.18|--|7.21M|--|2019-04-10|Apr 10, 2019|12/2018|3.14|--|7.24M|--|2018-09-12|Sep 12, 2018|06/2018|2.79|--|6.63M|--|2018-05-28|May 28, 2018|12/2017|1.76|--|4.69M|-- 2021-12-04 12:14:13|05154|1136130|/equities/eeii|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0007162958|1|Eeii AG Stock Price Today EIC Live Ticker - Investing.com|6.72M|6720000|4.40|395|73.23%|2.34-5.2|4.4-4.4|5.2|1527510|-|5.84|1.56M|1560000|0.75|N/A|N/A|-|1970-01-01||||||||||10|2021-08-31|Aug 31, 2021|06/2021|0.95|--|1.66M|--|2021-04-28|Apr 28, 2021|12/2020|-0.2|--|-104.3K|--|2020-09-08|Sep 08, 2020|06/2020|-1.71|--|-2.41M|--|2020-04-28|Apr 28, 2020|12/2019|0.36|--|751.7K|--|2019-09-04|Sep 04, 2019|06/2019|1.45|--|2.44M|--|2019-04-26|Apr 26, 2019|12/2018|-0.06|--|87.99K|--|2018-09-04|Sep 04, 2018|06/2018|-0.33|--|-303.3K|--|2018-04-05|Apr 05, 2018|12/2017|0.63|--|1.13M|-- 2021-12-04 12:14:17|05155|949695|/equities/efg-international-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0022268228|0|EFG International AG Stock Price Today EFGN Live Ticker - Investing.com|1.99B|1990000000|6.55|88,582|8.62%|5.41-8.08|6.55-6.69|6.67|303567984|1.33|10.95|1.57B|1570000000|0.6|0.30|4.58%|-|1970-01-01||||||||||12|2021-07-21|Jul 21, 2021|06/2021|0.34|0.24|816.8M|603.40M|2021-03-05|Mar 05, 2021|12/2020|0.26|0.21|749.5M|582.11M|2020-07-22|Jul 22, 2020|06/2020|0.11|0.27|744.2M|632.30M|2020-02-26|Feb 26, 2020|12/2019|0.2|0.20|886.6M|594.54M|2019-07-24|Jul 24, 2019|06/2019|0.1|0.25|794.2M|569.67M|2019-03-13|Mar 13, 2019|12/2018|0.08|0.20|766.8M|535.84M|2018-07-25|Jul 25, 2018|06/2018|0.15|0.28|822.1M|598.01M|2018-02-28|Feb 28, 2018|12/2017|-0.27|0.09|802.9M|567.26M 2021-12-04 12:14:22|05156|949696|/equities/elma-electronic-ag|CHALL||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0005319162|787|Elma Electronic AG Stock Price Today ELMN Live Ticker - Investing.com|157.66M|157660000|440.00|120|-9.47%|472-690|438-440|438|228492|0.31|28.23|78.75M|78750000|24.44|N/A|N/A|-|1970-01-01||||||||||11|2021-04-13|Apr 13, 2021|12/2020|21.07|--|78.76M|--|2020-08-12|Aug 12, 2020|06/2020|3.37|--|68.28M|--|2020-02-25|Feb 25, 2020|12/2019|14.97|--|77.84M|--|2019-08-20|Aug 20, 2019|06/2019|7.4|--|73.32M|--|2019-02-25|Feb 25, 2019|12/2018|14.13|--|73.49M|--|2018-08-14|Aug 14, 2018|06/2018|10.43|--|72.49M|--|2018-03-15|Mar 15, 2018|12/2017|6.81|--|74.86M|--|2017-08-16|Aug 16, 2017|06/2017|6.36|--|69.12M|-- 2021-12-04 12:14:24|05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food Products|Switzerland|CH0012829898|8862|Emmi AG Stock Price Today EMMN Live Ticker - Investing.com|5.4B|5400000000|1,009.00|3,150|17.19%|852.5-1,110|1,006-1,028|1,022|5349810|0.61|26.23|3.82B|3820000000|38.47|13.00|1.29%|-|1970-01-01||||||||||16|2021-08-18|Aug 18, 2021|06/2021|18.45|--|1.88B|2,055M|2021-03-02|Mar 02, 2021|12/2020|20.02|--|1.93B|1,975M|2020-08-26|Aug 26, 2020|06/2020|15.2|--|1.77B|1,893M|2020-03-02|Mar 02, 2020|12/2019|17.45|19.50|1.83B|1,802M|2019-08-29|Aug 29, 2019|06/2019|13.63|13.60|1.66B|1,663M|2019-03-01|Mar 01, 2019|12/2018|19.48|20.10|1.78B|1,783M|2018-08-29|Aug 29, 2018|06/2018|24.12|--|1.67B|1,691M|2018-03-08|Mar 08, 2018|12/2017|17.86|18.20|1.76B|1,764M 2021-12-04 12:14:28|05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Materials|Chemicals|Switzerland|CH0016440353|2593|Ems Chemie Hld Stock Price Today EMSN Live Ticker - Investing.com|20.47B|20470000000|875.00|11,565|8.36%|793.5-1,033|873.5-895.5|887|23389028|1.05|39.26|2.12B|2120000000|22.29|17.00|1.92%|Feb 11, 2022|2022-02-11||||||||||32|2021-10-28|Oct 28, 2021|09/2021|--|--|526M|551.5M|2021-07-16|Jul 16, 2021|06/2021|11.89|--|599.5M|599.5M|2021-04-09|Apr 09, 2021|03/2021|--|--|566M|557.5M|2021-02-13|Feb 13, 2021|12/2020|10.4|--|502M|967.50M|2020-10-05|Oct 05, 2020|09/2020|--|--|451M|453M|2020-07-09|Jul 09, 2020|06/2020|8.17|--|353M|353M|2020-04-06|Apr 06, 2020|03/2020|--|--|496M|502.33M|2020-02-06|Feb 06, 2020|12/2019|11.21|11.13|479M|1,085M 2021-12-04 12:14:30|05159|949694|/equities/energiedienst-holding-ag|CHALL||CHF|Utilities|Electric Utilities|Switzerland|CH0039651184|992|Energiedienst Holding AG Stock Price Today EDHN Live Ticker - Investing.com|1.5B|1500000000|45.50|3,343|66.06%|26.6-52.6|45.3-45.5|45.8|33067544|0.21|20.50|1.09B|1090000000|2.22|0.72|1.65%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:14:33|05160|993559|/equities/enr-russia-invest-sa|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0034476959|19|ENR Russia Invest SA Stock Price Today RUSE Live Ticker - Investing.com|22.65M|22650000|8.80|212|-2.76%|8.4-10|8.8-8.8|8.8|2574234|0.08|12.61|6M|6000000|0.7|N/A|N/A|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|1.14|--|4.70M|--|2021-04-06|Apr 06, 2021|12/2020|-0.45|--|1.30M|--|2020-09-29|Sep 29, 2020|06/2020|-1.78|--|-1.83M|--|2020-04-06|Apr 06, 2020|12/2019|1.05|--|7.21M|--|2019-08-29|Aug 29, 2019|06/2019|1.37|--|5.34M|--|2019-04-11|Apr 11, 2019|12/2018|-1.68|--|-70.42K|--|2018-08-31|Aug 31, 2018|06/2018|-0.05|--|2.92M|--|2018-04-11|Apr 11, 2018|12/2017|1.53|--|6.04M|-- 2021-12-04 12:14:40|05161|48546|/equities/evola-hold-ag|CHALL||CHF|Materials|Chemicals|Switzerland|CH0021218067|65|Evolva Holding SA Stock Price Today EVE Live Ticker - Investing.com|123.41M|123410000|0.1396|2,850,256|-32.72%|0.123-0.259|0.1352-0.1462|0.1438|884038662|0.98|-|9.96M|9960000|-0.05|N/A|N/A|-|1970-01-01||||||||||14|2021-08-26|Aug 26, 2021|06/2021|-0.03|--|6.38M|--|2021-02-25|Feb 25, 2021|12/2020|-0.02|--|3.58M|--|2020-09-29|Sep 29, 2020|06/2020|-0.02|--|3.96M|--|2020-03-18|Mar 18, 2020|12/2019|-0.02|-2.50|5.23M|--|2019-08-21|Aug 21, 2019|06/2019|-0.01|--|6.37M|--|2019-03-01|Mar 01, 2019|12/2018|-0.02|-3.70|5.13M|--|2018-08-09|Aug 09, 2018|06/2018|-0.02|--|3.81M|--|2018-03-20|Mar 20, 2018|12/2017|-0.04|-5.50|3.23M|-- 2021-12-04 12:14:43|05162|949699|/equities/feintool-international-holding|CHALL||CHF|Consumer Cyclical|Auto & Truck Parts|Switzerland|CH0009320091|2545|Feintool International Holding Stock Price Today FTON Live Ticker - Investing.com|261.91M|261910000|53.40|2,870|-3.61%|51.5-72.1|53.4-55.1|53.7|4904670|1.38|9.80|582.32M|582320000|5.45|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|2.68|--|302.6M|262.00M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|2.77|--|279.7M|242.50M|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-14|Aug 14, 2020|06/2020|-3.57|--|212.3M|329.00M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|1.22|--|300.8M|152.5M 2021-12-04 12:14:46|05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Transportation Infrastructure|Switzerland|CH0319416936|1868|Flughafen Zurich Stock Price Today FHZN Live Ticker - Investing.com|4.75B|4750000000|154.70|74,247|-3.31%|140.7-177.6|153.5-157.2|155.5|30697824|0.96|-|577.15M|577150000|-2.83|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-1.47|--|263.6M|257.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-1.36|-2.93|313.6M|275.62M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|-0.9|--|310.4M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|5.4|5.11|622.1M|632.62M 2021-12-04 12:14:50|05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Household Durables|Switzerland|CH0003541510|5519|Forbo Holding AG Stock Price Today FORN Live Ticker - Investing.com|2.8B|2800000000|1,772.00|1,694|18.13%|1,442-2,040|1,768-1,800|1,788|1579235|1.16|20.29|1.2B|1200000000|87.34|20.00|1.13%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|40.52|--|623.1M|589.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|46.82|--|575.4M|575.00M|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|19.84|--|542.3M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|48.14|--|632.8M|-- 2021-12-04 12:14:56|05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Providers & Services|Switzerland|CH0360674466|5388|Galenica Sante SA Stock Price Today GALE Live Ticker - Investing.com|3.08B|3080000000|62.15|93,426|6.6%|57.2-73.15|61.65-63|62.75|49498560|0.55|16.62|3.65B|3650000000|3.74|1.80|2.90%|-|1970-01-01||||||||||11|2021-08-03|Aug 03, 2021|06/2021|1.6|--|1.86B|--|2021-03-09|Mar 09, 2021|12/2020|2.14|--|1.79B|--|2020-08-04|Aug 04, 2020|06/2020|1.34|--|1.69B|--|2020-03-10|Mar 10, 2020|12/2019|1.22|--|1.70B|--|2019-08-06|Aug 06, 2019|06/2019|1.31|--|1.60B|--|2019-03-12|Mar 12, 2019|12/2018|1.85|--|1.60B|--|2018-08-07|Aug 07, 2018|06/2018|1.15|--|1.57B|--|2018-03-13|Mar 13, 2018|12/2017|1.27|--|1.63B|-- 2021-12-04 12:14:58|05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0102659627|652|GAM Holding AG Stock Price Today GAMH Live Ticker - Investing.com|205.39M|205390000|1.315|483,572|-27.03%|1.249-2.98|1.312-1.361|1.339|156187321|1.49|-|691M|691000000|-0.01|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||27|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.02|--|356.2M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|334.8M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|-2.5|--|352.4M|--|2020-04-14|Apr 14, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.06|--|425.4M|-- 2021-12-04 12:15:02|05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Industrials|Building Products|Switzerland|CH0030170408|12011|Geberit Stock Price Today GEBN Live Ticker - Investing.com|24.89B|24890000000|702.20|77,359|33.6%|521.8-779.8|700.8-712.8|703.4|35440429|0.92|31.88|4.26B|4260000000|22.03|11.40|1.62%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|5.47|6.13|854.9M|859.02M|2021-08-19|Aug 19, 2021|06/2021|6.39|5.48|924M|923.94M|2021-05-04|May 04, 2021|03/2021|6.53|5.62|910M|855.33M|2021-03-10|Mar 10, 2021|12/2020|3.82|3|724M|724M|2020-10-28|Oct 28, 2020|09/2020|5.3|5.3|794M|794.02M|2020-08-18|Aug 18, 2020|06/2020|3.69|3.7|671M|670.82M|2020-04-29|Apr 29, 2020|03/2020|5.1|3.99|798M|798.46M|2020-03-09|Mar 09, 2020|12/2019|3.09|3.37|702M|702M 2021-12-04 12:15:05|05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0001752309|14944|Georg Fischer AG Stock Price Today FIN Live Ticker - Investing.com|5.52B|5520000000|1,349.00|6,412|26.07%|1,071-1,549|1,349-1,379|1,366|4093216|1.27|28.81|3.49B|3490000000|46.83|15.00|1.11%|Mar 02, 2022|2022-03-02||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|26|--|1.84B|1,777M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|20.83|--|1.66B|1,637M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|8|--|1.53B|1,461M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|17.36|--|1.81B|1,865M 2021-12-04 12:15:08|05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Materials|Chemicals|Switzerland|CH0010645932|16130|Givaudan SA Stock Price Today GIVN Live Ticker - Investing.com|42.03B|42030000000|4,555.00|15,939|28.27%|3,402-4,686|4,502-4,608|4,528|9227917|0.73|52.19|6.47B|6470000000|87.27|64.00|1.41%|Jan 28, 2022|2022-01-28||||||||||23|2021-10-12|Oct 12, 2021|09/2021|--|--|1.69B|1.68B|2021-07-22|Jul 22, 2021|06/2021|51.78|49.45|1.7B|1.7B|2021-04-13|Apr 13, 2021|03/2021|--|--|1.67B|1.62B|2021-01-29|Jan 29, 2021|12/2020|45.3|45.3|1.53B|1.53B|2020-10-07|Oct 07, 2020|09/2020|--|--|1.57B|1.61B|2020-07-21|Jul 21, 2020|06/2020|44.48|51.68|1.6B|1.61B|2020-04-20|Apr 20, 2020|03/2020|--|--|1.62B|1.61B|2020-01-24|Jan 24, 2020|12/2019|34.65|40.80|1.54B|1.54B 2021-12-04 12:15:11|05170|958264|/equities/glarner-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0189396655|222|Glarner Kantonalbank Stock Price Today GLKBN Live Ticker - Investing.com|303.6M|303600000|26.40|2,561|-11.41%|25.9-31.9|25.9-26.4|26|11500000|-0.03|12.22|49.43M|49430000|2.16|1.10|4.17%|Feb 10, 2022|2022-02-10||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.41|--|24.25M|--|2021-08-12|Aug 12, 2021|06/2021|0.61|--|25.18M|--|2021-04-21|Apr 21, 2021|03/2021|0.53|--|20.9M|--|2021-02-04|Feb 04, 2021|12/2020|2.26|--|100.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.5|--|24.32M|--|2020-08-12|Aug 12, 2020|06/2020|0.65|--|25.22M|--|2020-04-22|Apr 22, 2020|03/2020|0.5|--|20.83M|--|2020-01-30|Jan 30, 2020|12/2019|0.64|--|30.39M|-- 2021-12-04 12:15:14|05171|949704|/equities/graubuendner-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0001340204|787|Graubuendner Kantonalbank Stock Price Today GRKP Live Ticker - Investing.com|3.86B|3860000000|1,550.00|96|1.31%|1,440-1,580|1,520-1,550|1,520|2491995|0.23|21.30|430.09M|430090000|72.77|40.00|2.58%|Feb 11, 2022|2022-02-11||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|40.57|--|220.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-05|Feb 05, 2021|12/2020|32.2|--|209.3M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|37.13|--|200.2M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-07|Feb 07, 2020|12/2019|32.03|--|207.1M|-- 2021-12-04 12:15:17|05172|949703|/equities/groupe-minoteries-sa|CHALL||CHF|Consumer Staples|Food Products|Switzerland|CH0012949464|186|Groupe Minoteries SA Stock Price Today GMI Live Ticker - Investing.com|132.66M|132660000|402.00|117|21.08%|308-448|402-402|400|330000|-0.09|21.21|142.11M|142110000|18.96|9.00|2.24%|-|1970-01-01||||||||||12|2021-09-08|Sep 08, 2021|06/2021|7.72|--|71.41M|--|2021-05-18|May 18, 2021|12/2020|11.24|--|70.70M|--|2020-09-29|Sep 29, 2020|06/2020|6.96|--|73.04M|--|2020-04-21|Apr 21, 2020|12/2019|8.68|--|71.21M|--|2019-09-26|Sep 26, 2019|06/2019|8.33|--|66.66M|--|2019-05-28|May 28, 2019|12/2018|11.76|--|70.15M|--|2018-09-28|Sep 28, 2018|06/2018|6.3|--|68.60M|--|2018-04-25|Apr 25, 2018|12/2017|9.78|--|70.43M|-- 2021-12-04 12:15:20|05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Materials|Chemicals|Switzerland|CH0008012236|2906|Gurit Holding AG Stock Price Today GUR Live Ticker - Investing.com|667.03M|667030000|1,426.00|1,009|-40.33%|1,420-2,800|1,420-1,472|1,452|467764|1.16|18.48|554.26M|554260000|77.17|30.00|2.10%|Mar 01, 2022|2022-03-01||||||||||23|2021-10-15|Oct 15, 2021|09/2021|--|--|96M|127M|2021-08-17|Aug 17, 2021|06/2021|25.59|--|131M|141M|2021-04-14|Apr 14, 2021|03/2021|--|--|144.6M|138M|2021-03-01|Mar 01, 2021|12/2020|51.58|--|144M|144M|2020-10-15|Oct 15, 2020|09/2020|--|--|151.95M|151.9M|2020-08-17|Aug 17, 2020|06/2020|47.71|--|147.5M|136M|2020-04-15|Apr 15, 2020|03/2020|--|--|135M|141.8M|2020-02-27|Feb 27, 2020|12/2019|42.51|--|160.8M|160.8M 2021-12-04 12:15:23|05174|949707|/equities/hbm-healthcare-investments|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0012627250|700|HBM Healthcare Investments Stock Price Today HBMN Live Ticker - Investing.com|2.32B|2320000000|334.00|3,242|15.57%|286.5-367|333-340.5|339.5|6957090|0.69|3.97|704M|704000000|84.16|9.50|2.80%|Jan 21, 2022|2022-01-21||||||||||19|2021-10-22|Oct 22, 2021|09/2021|19.34|--|168.6M|--|2021-07-23|Jul 23, 2021|06/2021|19.55|--|146.9M|--|2021-05-27|May 27, 2021|03/2021|16.05|--|141.1M|--|2021-01-22|Jan 22, 2021|12/2020|29.23|--|247.5M|--|2020-10-23|Oct 23, 2020|09/2020|30.96|--|261.1M|--|2020-07-24|Jul 24, 2020|06/2020|32.48|--|267.5M|--|2020-05-26|May 26, 2020|03/2020|-11.93|--|-90.29M|--|2020-01-24|Jan 24, 2020|12/2019|23.46|--|198.4M|-- 2021-12-04 12:15:25|05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Insurance|Switzerland|CH0466642201|11687|Helvetia Holding AG Stock Price Today HELN Live Ticker - Investing.com|5.43B|5430000000|102.90|70,077|14.59%|84.1-114.3|102.8-104.3|103.3|52782841|1.26|10.52|12.41B|12410000000|9.78|5.00|4.86%|Mar 24, 2022|2022-03-24||||||||||16|2021-09-13|Sep 13, 2021|06/2021|4.7|--|5.15B|4,795M|2021-03-25|Mar 25, 2021|12/2020|5.36|--|5.06B|3,420M|2020-09-15|Sep 15, 2020|06/2020|4.92|--|4.22B|5,982M|2020-03-04|Mar 04, 2020|12/2019|4.92|5.26|4.37B|3,173M|2019-08-29|Aug 29, 2019|06/2019|5.60|5.76|4.45B|5,798M|2019-03-06|Mar 06, 2019|12/2018|20.2|3.87|4.27B|--|2018-09-04|Sep 04, 2018|06/2018|21.60|4.32|4.88B|--|2018-03-05|Mar 05, 2018|12/2017|24.66|3.77|4.83B|3,011M 2021-12-04 12:15:28|05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0239518779|71|HIAG Immobilien Holding AG Stock Price Today HIAG Live Ticker - Investing.com|945.71M|945710000|93.80|5,089|-5.25%|91.4-118|93.2-93.8|93.8|10082246|0.33|10.33|60.91M|60910000|9.08|2.30|2.45%|-|1970-01-01||||||||||12|2021-08-27|Aug 27, 2021|06/2021|5.04|--|30.64M|--|2021-03-15|Mar 15, 2021|12/2020|4.05|--|30.27M|--|2020-08-31|Aug 31, 2020|06/2020|2.76|0.90|29.47M|--|2020-03-16|Mar 16, 2020|12/2019|-3.42|--|32.64M|--|2019-09-04|Sep 04, 2019|06/2019|-5.42|--|30.40M|--|2019-03-19|Mar 19, 2019|12/2018|3.45|--|30.01M|--|2018-09-03|Sep 03, 2018|06/2018|4.14|--|28.23M|--|2018-03-19|Mar 19, 2018|12/2017|4.13|--|28.47M|-- 2021-12-04 12:15:32|05177|949709|/equities/highlight-event-entertainment|CHALL||CHF|Communication Services|Media|Switzerland|CH0003583256|1344|Highlight Event Entertainment Stock Price Today HLEE Live Ticker - Investing.com|245.83M|245830000|26.00|760|-9.09%|24.2-31|26-26|25.4|9454979|-0.28|-|449.63M|449630000|-1.13|N/A|N/A|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|-0.71|--|207.3M|--|2021-05-12|May 12, 2021|12/2020|-0.42|--|242.3M|--|2020-08-13|Aug 13, 2020|06/2020|0.05|--|172.3M|--|2020-04-20|Apr 20, 2020|12/2019|1.53|--|268.8M|--|2019-09-04|Sep 04, 2019|06/2019|-0.68|--|235.8M|--|2019-04-25|Apr 25, 2019|12/2018|-1.24|--|322.7M|--|2018-09-03|Sep 03, 2018|06/2018|-0.46|--|241.4M|--|2018-05-31|May 31, 2018|12/2017|2.9|--|136.4M|-- 2021-12-04 12:15:35|05178|949710|/equities/hochdorf-holding-ag|CHALL||CHF|Consumer Staples|Food Products|Switzerland|CH0024666528|390|Hochdorf Holding AG Stock Price Today HOCN Live Ticker - Investing.com|87.43M|87430000|41.20|650|-34.29%|39-64.8|41.2-41.5|41.1|2122019|1.5|-|288.2M|288200000|-36.91|N/A|N/A|-|1970-01-01||||||||||12|2021-08-16|Aug 16, 2021|06/2021|-4.24|--|140.3M|--|2021-05-17|May 17, 2021|12/2020|-32.67|--|147.9M|--|2020-08-17|Aug 17, 2020|06/2020|-1.93|--|158.3M|158.00M|2020-03-19|Mar 19, 2020|12/2019|-130.33|11.90|213.9M|359.00M|2019-08-29|Aug 29, 2019|06/2019|-30.89|-3.20|242.9M|276.21M|2019-03-19|Mar 19, 2019|12/2018|1.79|2.60|279.4M|263.60M|2018-08-31|Aug 31, 2018|06/2018|-1.59|3.80|281.6M|304.40M|2018-04-06|Apr 06, 2018|12/2017|6.73|6.70|297.9M|288.40M 2021-12-04 12:15:38|05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Materials|Construction Materials|Switzerland|CH0012214059|67409|Holcim Stock Price Today HOLN Live Ticker - Investing.com|27.14B|27140000000|44.36|2,016,983|-8.02%|43.18-58.46|44.23-44.9|44.55|611712152|1.63|12.52|25.01B|25010000000|3.54|2.00|4.51%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-29|Oct 29, 2021|09/2021|--|--|7.29B|7.08B|2021-07-30|Jul 30, 2021|06/2021|1.36|1.73|7.19B|6.69B|2021-04-23|Apr 23, 2021|03/2021|--|--|5.36B|5.16B|2021-02-26|Feb 26, 2021|12/2020|2.19|2.20|5.99B|5.84B|2020-10-30|Oct 30, 2020|09/2020|--|--|6.46B|6.34B|2020-07-30|Jul 30, 2020|06/2020|0.55|0.54|5.4B|4.91B|2020-04-30|Apr 30, 2020|03/2020|--|--|5.29B|5.19B|2020-02-27|Feb 27, 2020|12/2019|1.99|2.32|6.52B|6.56B 2021-12-04 12:15:40|05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Electrical Equipment|Switzerland|CH0030380734|4450|Huber+suhner AG Stock Price Today HUBN Live Ticker - Investing.com|1.59B|1590000000|81.70|86,771|11.16%|67.4-87.6|81.5-83.2|81.9|19472360|1|21.67|785.62M|785620000|3.77|1.30|1.59%|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|221M|221M|2021-08-17|Aug 17, 2021|06/2021|2.13|--|424.4M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|1.64|1.56|361.2M|379.70M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|1.02|0.81|376.7M|350.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|1.3|3.20|383.3M|388.50M 2021-12-04 12:15:43|05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||CHF|Financial|Thrifts & Mortgage Finance|Switzerland|CH0001341608|309|Hypothekarbank Lenzburg AG Stock Price Today HBLN Live Ticker - Investing.com|304.62M|304620000|4,240.0|17|0.47%|4,120-4,420|4,240-4,240|4,220|71844|0.12|16.27|92.24M|92240000|260.56|110.00|2.59%|-|1970-01-01||||||||||11|2021-07-09|Jul 09, 2021|06/2021|128.57|--|46.71M|--|2021-02-18|Feb 18, 2021|12/2020|131.99|--|45.52M|--|2020-07-08|Jul 08, 2020|06/2020|119.08|--|48.24M|--|2020-02-19|Feb 19, 2020|12/2019|154.65|--|46.81M|--|2019-07-12|Jul 12, 2019|06/2019|137.68|--|45.62M|--|2019-02-19|Feb 19, 2019|12/2018|152.81|--|47.11M|--|2018-03-09|Mar 09, 2018|12/2017|169.76|--|46.30M|--|2017-09-29|Sep 29, 2017|06/2017|136.88|--|45.11M|-- 2021-12-04 12:15:45|05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Biotechnology|Switzerland|CH0363463438|650|Idorsia Ltd Stock Price Today IDIA Live Ticker - Investing.com|2.85B|2850000000|16.13|424,735|-41.26%|15.8-29.76|16.11-16.82|16.69|176954932|0.77|-|36.19M|36190000|-3.17|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.79|-0.8875|16.54M|16.77M|2021-07-27|Jul 27, 2021|06/2021|-0.77|-0.8711|7M|5.12M|2021-04-22|Apr 22, 2021|03/2021|-0.57|-0.8167|7M|4.79M|2021-02-04|Feb 04, 2021|12/2020|-0.92|-0.915|6M|6.98M|2020-10-27|Oct 27, 2020|09/2020|-0.75|-0.8548|8M|5.77M|2020-07-23|Jul 23, 2020|06/2020|-0.2566|-0.76|53M|22.58M|2020-04-23|Apr 23, 2020|03/2020|-0.7697|-0.88|5M|14.75M|2020-02-06|Feb 06, 2020|12/2019|-0.9078|-1|4M|17.2M 2021-12-04 12:15:49|05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Construction & Engineering|Switzerland|CH0023868554|8701|Implenia AG Stock Price Today IMPN Live Ticker - Investing.com|341.36M|341360000|18.50|39,707|-17.26%|17.81-30.88|18.44-18.93|18.6|18451805|1.14|-|3.95B|3950000000|-9.05|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||16|2021-08-17|Aug 17, 2021|06/2021|1.09|--|1.88B|1,695M|2021-03-03|Mar 03, 2021|12/2020|-7.88|--|2.06B|--|2020-08-19|Aug 19, 2020|06/2020|2.59|--|1.93B|2,062M|2020-02-25|Feb 25, 2020|12/2019|1.34|--|2.25B|2,224M|2019-08-20|Aug 20, 2019|06/2019|-0.07|--|2.18B|2,114M|2019-02-26|Feb 26, 2019|12/2018|-0.64|--|2.24B|--|2018-08-21|Aug 21, 2018|06/2018|0.33|--|2.12B|1,812M|2018-03-01|Mar 01, 2018|12/2017|2.25|--|2.17B|-- 2021-12-04 12:15:52|05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||CHF|Technology|Scientific & Technical Instr.|Switzerland|CH0011029946|1266|Inficon Holding Stock Price Today IFCN Live Ticker - Investing.com|2.77B|2770000000|1,134.00|2,195|43.73%|752-1,306|1,134-1,170|1,136|2443244|0.8|48.54|420.32M|420320000|23.36|16.59|1.41%|Mar 03, 2022|2022-03-03||||||||||24|2021-10-21|Oct 21, 2021|09/2021|6.87|6.21|122.2M|118.9M|2021-08-20|Aug 20, 2021|06/2021|7.2|6.75|126.3M|115.85M|2021-04-22|Apr 22, 2021|03/2021|7.08|8.01|123M|109.65M|2021-03-04|Mar 04, 2021|12/2020|5.15|5.36|117M|115.00M|2020-07-29|Jul 29, 2020|06/2020|4.65|4.04|--|92.09M|2020-04-22|Apr 22, 2020|03/2020|4.54|2.02|--|91.50M|2019-03-11|Mar 11, 2019|12/2018|6.27|5.88|--|106.10M|2018-10-18|Oct 18, 2018|09/2018|6.27|6.54|--|99.70M 2021-12-04 12:15:55|05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0006372897|2309|Interroll Holding AG Stock Price Today INRN Live Ticker - Investing.com|3.4B|3400000000|4,125.0|1,142|55.95%|2,430-4,830|4,125-4,255|4,195|825380|1.19|41.83|569.51M|569510000|98.61|27.00|0.65%|Mar 17, 2022|2022-03-17||||||||||12|2021-08-02|Aug 02, 2021|06/2021|40.61|--|272.0M|275.00M|2021-03-19|Mar 19, 2021|12/2020|58|--|297.5M|297.40M|2020-08-03|Aug 03, 2020|06/2020|28.23|--|233.2M|238.00M|2020-03-20|Mar 20, 2020|12/2019|39.32|--|298.8M|298.95M|2019-08-05|Aug 05, 2019|06/2019|27.39|--|260.8M|282.00M|2019-03-22|Mar 22, 2019|12/2018|39.53|--|319.1M|319.20M|2018-08-03|Aug 03, 2018|06/2018|21.87|--|240.7M|--|2018-03-23|Mar 23, 2018|12/2017|28.03|--|247.4M|242.00M 2021-12-04 12:15:58|05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0273774791|72|Intershop Holding AG Stock Price Today ISN Live Ticker - Investing.com|1.1B|1100000000|581.00|829|-1.53%|565-637|575-583|583|1900000|0.38|12.88|118.21M|118210000|45.12|25.00|4.30%|Mar 01, 2022|2022-03-01||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|21.51|--|57.01M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|23.61|--|61.20M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|18.06|--|56.13M|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|15.48|--|44.43M|-- 2021-12-04 12:16:01|05187|985791|/equities/investis-holding-sa|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0325094297|2343|Investis Holding SA Stock Price Today IREN Live Ticker - Investing.com|1.31B|1310000000|103.00|2,295|16.78%|86-109|102.5-103.5|103.5|12728634|0.11|6.74|191.16M|191160000|15.28|2.50|2.43%|-|1970-01-01||||||||||12|2021-09-08|Sep 08, 2021|06/2021|10.39|--|101.7M|--|2021-03-24|Mar 24, 2021|12/2020|4.89|--|89.47M|--|2020-09-16|Sep 16, 2020|06/2020|4.02|--|89.22M|--|2020-04-01|Apr 01, 2020|12/2019|4.79|--|88.89M|--|2019-09-11|Sep 11, 2019|06/2019|8.8|--|98.62M|--|2019-03-28|Mar 28, 2019|12/2018|2.57|--|99.64M|--|2018-11-14|Nov 14, 2018|06/2018|1.7|--|97.85M|--|2018-03-21|Mar 21, 2018|12/2017|2.33|--|96.43M|-- 2021-12-04 12:16:04|05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0187624256|338|IVF Hartmann Holding AG Stock Price Today VBSN Live Ticker - Investing.com|296.83M|296830000|125.00|649|-30.56%|122-193|125-127|127|2374645|0.54|21.36|157.99M|157990000|5.85|3.50|2.80%|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|1.6|--|71.72M|--|2021-04-07|Apr 07, 2021|12/2020|4.25|--|86.27M|--|2020-09-01|Sep 01, 2020|06/2020|3.17|--|86.65M|--|2020-03-11|Mar 11, 2020|12/2019|2.63|--|69.89M|--|2019-08-30|Aug 30, 2019|06/2019|2.44|--|68.11M|--|2019-03-08|Mar 08, 2019|12/2018|3.31|--|67.39M|--|2018-08-31|Aug 31, 2018|06/2018|2.56|--|65.99M|--|2018-03-12|Mar 12, 2018|12/2017|3.56|--|66.62M|-- 2021-12-04 12:16:07|05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||CHF|Financial|Capital Markets|Switzerland|CH0102484968|6667|Julius Baer Stock Price Today BAER Live Ticker - Investing.com|11.93B|11930000000|57.78|415,126|12.59%|48.18-67.5|57.72-59.44|58.86|206427359|1.68|15.36|4.3B|4300000000|3.76|2.50|4.33%|Feb 02, 2022|2022-02-02||||||||||16|2021-07-21|Jul 21, 2021|06/2021|2.81|3.03|2.19B|1,981M|2021-02-01|Feb 01, 2021|12/2020|0.95|2.01|2.11B|1,710M|2020-07-20|Jul 20, 2020|06/2020|2.28|2.48|2.15B|1,821M|2020-02-03|Feb 03, 2020|12/2019|0.54|1.85|2.26B|1,678M|2019-07-22|Jul 22, 2019|06/2019|1.57|1.80|2.26B|1,681M|2019-02-04|Feb 04, 2019|12/2018|1.34|1.62|2.03B|1,616M|2018-07-23|Jul 23, 2018|06/2018|2.03|2.19|2.15B|1,824M|2018-01-31|Jan 31, 2018|12/2017|1.62|1.78|1.91B|1,612M 2021-12-04 12:16:10|05190|949717|/equities/jungfraubahn-holding-ag|CHALL||CHF|Industrials|Road & Rail|Switzerland|CH0017875789|665|Jungfraubahn Holding AG Stock Price Today JFN Live Ticker - Investing.com|737.02M|737020000|126.40|2,665|-10.35%|125.8-149.6|125.8-129.4|129.2|5830841|1.36|-|120.36M|120360000|-1.32|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-1.68|--|55.75M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-04-08|Apr 08, 2021|12/2020|0.36|--|64.61M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|5.01|--|55.55M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|5.01|--|111.1M|-- 2021-12-04 12:16:13|05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0100837282|1870|Kardex Stock Price Today KARN Live Ticker - Investing.com|2.19B|2190000000|284.00|9,869|53.68%|176.4-313|283.5-290.5|283.5|7710440|0.98|48.59|428.07M|428070000|5.84|3.84|1.41%|Mar 03, 2022|2022-03-03||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|234.99M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|207.75M|2020-07-30|Jul 30, 2020|06/2020|--|--|--|226.33M|2018-08-02|Aug 02, 2018|06/2018|2.2|--|195.1M|223.20M|2018-03-01|Mar 01, 2018|12/2017|2.31|--|197.5M|195.40M|2017-08-10|Aug 10, 2017|06/2017|1.82|--|178.6M|-- 2021-12-04 12:16:16|05192|1081717|/equities/klingelnberg|CHALL||CHF|Industrials|Machinery|Switzerland|CH0420462266|1145|Klingelnberg AG Stock Price Today KLIN Live Ticker - Investing.com|151.16M|151160000|17.10|7,208|-11.17%|15-25.9|17-17.9|16.9|8840000|1.76|-|164.83M|164830000|-0.93|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:16:19|05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0010702154|2046|Komax Holding AG Stock Price Today KOMN Live Ticker - Investing.com|956.4M|956400000|248.80|6,126|43.98%|159.1-278|248.8-254|250.6|3844067|0.85|51.45|365.68M|365680000|4.84|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||16|2021-08-17|Aug 17, 2021|06/2021|2.17|--|183.3M|183.77M|2021-03-16|Mar 16, 2021|12/2020|2.67|--|182.4M|173.40M|2020-08-18|Aug 18, 2020|06/2020|-3|--|145.2M|145.10M|2020-03-17|Mar 17, 2020|12/2019|0.65|5.40|214.5M|214.25M|2019-08-20|Aug 20, 2019|06/2019|2.78|4.10|203.3M|203.15M|2019-03-14|Mar 14, 2019|12/2018|6.1|--|242.8M|243.75M|2018-08-21|Aug 21, 2018|06/2018|7.38|--|236.9M|220.00M|2018-03-20|Mar 20, 2018|12/2017|6.11|--|213.8M|210.70M 2021-12-04 12:16:21|05194|949718|/equities/kudelski|CHALL||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0012268360|3201|Kudelski Stock Price Today KUD Live Ticker - Investing.com|191.52M|191520000|3.46|32,533|0.29%|3.21-5.21|3.45-3.54|3.48|55352620|1.02|3,892.09|687.53M|687530000|0|0.10|2.89%|Feb 23, 2022|2022-02-23||||||||||7|2021-08-26|Aug 26, 2021|06/2021|-0.09|-0.07|--|337.00M|2018-02-14|Feb 14, 2018|12/2017|0.13|--|504.0M|615.00M|2017-08-18|Aug 18, 2017|06/2017|-0.16|1.17|545.7M|--|2017-02-03|Feb 03, 2017|12/2016|1.22|--|500.0M|--|2016-08-04|Aug 04, 2016|06/2016|0.32|--|484.4M|--|2016-02-17|Feb 17, 2016|12/2015|0.74|--|558.9M|525.88M|2015-08-20|Aug 20, 2015|06/2015|--|--|422.8M|434.01M| 2021-12-04 12:16:26|05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||CHF|Industrials|Marine|Switzerland|CH0025238863|71338|Kuehne & Nagel Stock Price Today KNIN Live Ticker - Investing.com|31.48B|31480000000|261.60|157,493|33.95%|193.3-364.6|261.1-267.4|264.1|120337632|1.22|20.59|27.38B|27380000000|12.7|4.50|1.72%|Mar 02, 2022|2022-03-02||||||||||31|2021-10-18|Oct 18, 2021|09/2021|4.63|3.99|8.57B|6.48B|2021-07-20|Jul 20, 2021|06/2021|3.64|1.94|7.24B|6.44B|2021-04-25|Apr 25, 2021|03/2021|2.64|1.92|6.03B|--|2021-03-03|Mar 03, 2021|12/2020|2.34|2|5.54B|5.15B|2020-10-18|Oct 18, 2020|09/2020|2.22|1.59|5.03B|5.24B|2020-07-21|Jul 21, 2020|06/2020|1.42|1.31|4.9B|4.78B|2020-05-12|May 12, 2020|03/2020|1.15|1.15|4.91B|4.87B|2020-02-26|Feb 26, 2020|12/2019|1.7|1.66|5.26B|5.52B 2021-12-04 12:16:29|05196|14155|/equities/cytos-biotechnology|CHALL||CHF|Healthcare|Biotechnology|Switzerland|CH0325814116|51|Cytos Biotech Stock Price Today KURN Live Ticker - Investing.com|64.93M|64930000|1.980|21,925|-3.88%|1.85-2.8|1.875-1.98|1.98|32794134|1.37|-|11.83M|11830000|-0.24|N/A|N/A|-|1970-01-01||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.01|--|9.09M|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|-0.23|--|2.74M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.26|--|1.30M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|-0.39|--|1.65M|-- 2021-12-04 12:16:31|05197|1084287|/equities/lalique-group|CHALL||CHF|Consumer Staples|Personal Products|Switzerland|CH0033813293|680|Lalique Group SA Stock Price Today LLQ Live Ticker - Investing.com|284.53M|284530000|39.60|408|15.12%|32.8-41|39.2-39.6|39.6|7185000|1.22|609.83|131.24M|131240000|0.06|N/A|N/A|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|12/2017|0.69|--|64.64M|--|2017-12-06|Dec 06, 2017|06/2017|0.61|--|64.19M|--|2017-05-29|May 29, 2017|12/2016|0.18|--|64.92M|--|2016-11-24|Nov 24, 2016|06/2016|0.19|--|58.65M|--|2016-06-03|Jun 03, 2016|12/2015|1.54|--|67.76M|--||| 2021-12-04 12:16:34|05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0371153492|5000|Landis+Gyr Group AG Stock Price Today LANDI Live Ticker - Investing.com|1.73B|1730000000|60.00|95,295|-6.61%|56.3-81.15|59.6-60.85|59.4|28830790|1.3|-|1.89B|1890000000|-11.32|2.05|3.50%|Feb 01, 2022|2022-02-01||||||||||10|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2018-10-26|Oct 26, 2018|09/2018|--|--|--|--|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-06-05|Jun 05, 2018|03/2018|1.4|--|872.2M|--|2018-02-28|Feb 28, 2018|12/2017|--|--|--|--|2017-10-26|Oct 26, 2017|09/2017|0.17|--|865.6M|-- 2021-12-04 12:16:36|05199|100240|/equities/bravofly-sa|CHALL||CHF|Consumer Discretionary|Hotels, Restaurants & Leisure|Switzerland|NL0010733960|1093|Lastminute.com NV Stock Price Today LMN Live Ticker - Investing.com|375.65M|375650000|34.10|17,931|30.15%|21.6-46.6|33.5-35.8|33.5|11016219|2.15|-|84.47M|84470000|-5.35|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||9|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|--|--|37.1M|37.00M|2021-05-21|May 21, 2021|03/2021|--|--|37.1M|--|2021-03-26|Mar 26, 2021|12/2020|--|--|12.63M|--|2018-03-14|Mar 14, 2018|12/2017|-0.54|--|128.6M|--|2017-09-22|Sep 22, 2017|06/2017|0.04|--|130.3M|--|2017-03-30|Mar 30, 2017|12/2016|0.19|--|128.3M|--|2016-09-21|Sep 21, 2016|06/2016|0.29|--|133.2M|-- 2021-12-04 12:16:38|05200|949719|/equities/leclanche-sa|CHALL||CHF|Industrials|Electrical Equipment|Switzerland|CH0110303119|163|Leclanche SA Stock Price Today LECN Live Ticker - Investing.com|193.74M|193740000|0.578|141,776|-49.07%|0.57-1.17|0.574-0.61|0.61|335197089|2.22|-|25.85M|25850000|-0.3|N/A|N/A|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|-0.11|--|14.20M|--|2021-06-17|Jun 17, 2021|12/2020|-0.18|--|11.65M|--|2020-09-29|Sep 29, 2020|06/2020|-0.24|--|9.98M|--|2020-06-05|Jun 05, 2020|12/2019|-0.33|--|9.53M|--|2019-09-27|Sep 27, 2019|06/2019|-0.27|--|6.46M|--|2019-04-05|Apr 05, 2019|12/2018|-0.29|--|25.99M|--|2018-09-28|Sep 28, 2018|06/2018|-0.35|--|22.11M|--|2018-05-04|May 04, 2018|12/2017|-0.43|--|5.93M|-- 2021-12-04 12:16:41|05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0022427626|1297|Lem Holding SA Stock Price Today LEHN Live Ticker - Investing.com|2.61B|2610000000|2,295.00|530|35.8%|1,610-2,610|2,295-2,365|2,335|1139423|0.91|38.81|507.93M|507930000|59.13|42.00|1.83%|Feb 04, 2022|2022-02-04||||||||||21|2021-11-08|Nov 08, 2021|09/2021|30.87|--|69.8M|69.8M|2021-07-28|Jul 28, 2021|06/2021|15.17|--|93.3M|88.7M|2021-05-19|May 19, 2021|03/2021|28.26|--|82.8M|75.4M|2021-02-03|Feb 03, 2021|12/2020|11.09|--|74.1M|68.9M|2020-11-03|Nov 03, 2020|09/2020|20.53|--|69.8M|77.1M|2020-07-29|Jul 29, 2020|06/2020|9.76|--|74.3M|65.4M|2020-05-19|May 19, 2020|03/2020|31.25|--|148.9M|--|2020-01-31|Jan 31, 2020|12/2019|23.64|--|76.7M|76.7M 2021-12-04 12:16:45|05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0190891181|517|Leonteq AG Stock Price Today LEON Live Ticker - Investing.com|1.21B|1210000000|66.00|24,524|94.69%|33.3-69|65.5-67.6|66.8|18387586|0.42|11.34|344.89M|344890000|5.82|0.75|1.14%|Feb 10, 2022|2022-02-10||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|3.98|3.98|209.9M|15.90M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|1.84|--|135.0M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.29|--|103.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|1.71|--|133.7M|-- 2021-12-04 12:16:48|05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Banks|Switzerland|LI0355147575|1048|Liechtensteinische Landesbank AG Stock Price Today LLBN Live Ticker - Investing.com|1.58B|1580000000|51.60|8,814|-7.19%|49.5-56.8|51.5-52.4|51.5|30562964|0.51|13.97|643.22M|643220000|3.69|2.20|4.26%|-|1970-01-01||||||||||13|2021-08-24|Aug 24, 2021|06/2021|2.19|--|326.5M|--|2021-03-11|Mar 11, 2021|12/2020|1.51|--|316.7M|--|2020-08-25|Aug 25, 2020|06/2020|1.87|--|317.4M|--|2020-03-12|Mar 12, 2020|12/2019|1.89|--|352.3M|--|2019-08-27|Aug 27, 2019|06/2019|1.88|--|316.2M|--|2019-03-15|Mar 15, 2019|12/2018|1.17|--|322.4M|--|2018-08-23|Aug 23, 2018|06/2018|1.46|--|245.8M|--|2018-03-08|Mar 08, 2018|12/2017|1.68|--|246.7M|-- 2021-12-04 12:16:50|05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Consumer Staples|Food Products|Switzerland|CH0010570759|13500|Chocoladefabriken Lindt & Spruengli AG N Stock Price Today LISN Live Ticker - Investing.com|26.86B|26860000000|111,300.0|128|33.77%|80,500-118,400|111,000-112,800|111,100|241309|0.58|68.01|4.28B|4280000000|1,636.5|1,100.00|0.99%|Mar 08, 2022|2022-03-08||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|477.06|1.80B|1,650M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|1217.3|1,447|2.48B|2,560M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|90.7|315.11|1.53B|1,644M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|1752.06|1,766|2.75B|2,763M 2021-12-04 12:16:54|05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE||CHF|Consumer Staples|Food Products|Switzerland|CH0010570767|13500|Chocoladefabriken Lindt & Spruengli AG Part Stock Price Today LISP Live Ticker - Investing.com|2.71B|2710000000|11,250.0|1,565|43.13%|7,625-11,750|11,200-11,430|11,310|241309|0.58|68.01|4.28B|4280000000|1,636.5|1,100.00|0.99%|Mar 08, 2022|2022-03-08||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|419.2|36.90|1.80B|1,650M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|1217.3|116.20|2.48B|2,560M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-21|Jul 21, 2020|06/2020|90.7|--|1.53B|1,644M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|1752.06|--|2.75B|2,763M 2021-12-04 12:16:57|05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Information Technology|Technology Hardware, Storage & Peripherals|Switzerland|CH0025751329|9000|Logitech Stock Price Today LOGN Live Ticker - Investing.com|11.91B|11910000000|71.12|1,373,619|-7.8%|70.78-124.9|70.78-73.5|72.7|167474200|0.66|14.29|5.34B|5340000000|4.98|0.87|1.20%|Feb 14, 2022|2022-02-14||||||||||32|2021-10-26|Oct 26, 2021|09/2021|1.05|1.04|1.31B|1.25B|2021-07-27|Jul 27, 2021|06/2021|1.22|0.9938|1.31B|1.2B|2021-04-29|Apr 29, 2021|03/2021|1.45|0.8537|1.54B|1.12B|2021-01-19|Jan 19, 2021|12/2020|2.45|0.72|1.67B|899.36M|2020-10-20|Oct 20, 2020|09/2020|1.87|0.49|1.26B|725.03M|2020-07-21|Jul 21, 2020|06/2020|0.64|0.33|791.89M|643.69M|2020-05-12|May 12, 2020|03/2020|0.42|0.33|709.25M|661.62M|2020-01-21|Jan 21, 2020|12/2019|0.84|0.65|902.69M|862.71M 2021-12-04 12:17:01|05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Healthcare|Life Sciences Tools & Services|Switzerland|CH0013841017|14405|Lonza Stock Price Today LONN Live Ticker - Investing.com|53.36B|53360000000|718.40|141,826|33.09%|516.4-785.2|716.8-737.4|716.6|74283072|0.87|104.35|3.98B|3980000000|6.88|3.00|0.42%|Jan 26, 2022|2022-01-26||||||||||22|2021-10-26|Oct 26, 2021|09/2021|--|--|--|1.26B|2021-07-23|Jul 23, 2021|06/2021|3.5|6.18|2.54B|2.57B|2021-04-22|Apr 22, 2021|03/2021|--|--|1.27B|1,266M|2021-01-26|Jan 26, 2021|12/2020|3.38|6.42|1.43B|3,105M|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|6.39|6.09|3.07B|3,059M|2020-05-08|May 08, 2020|03/2020|--|--|1.64B|1.64B|2020-01-21|Jan 21, 2020|12/2019|4.96|5.83|2.94B|2,919M 2021-12-04 12:17:05|05208|955601|/equities/luzerner-kantonalbank-ag|CHALL||CHF|Financial|Banks|Switzerland|CH0011693600|1040|Luzerner Kantonalbank AG Stock Price Today LUKN Live Ticker - Investing.com|3.52B|3520000000|415.50|1,055|4.27%|390.5-455.5|414.5-418|416.5|8477198|0.13|16.02|318.81M|318810000|25.93|12.50|3.01%|Feb 03, 2022|2022-02-03||||||||||23|2021-11-30|Nov 30, 2021|09/2021|6.68|--|164.0M|--|2021-08-19|Aug 19, 2021|06/2021|6.62|--|154.8M|--|2021-04-09|Apr 09, 2021|03/2021|6.47|--|163.2M|--|2021-01-29|Jan 29, 2021|12/2020|24.88|--|628.0M|--|2020-10-29|Oct 29, 2020|09/2020|6.51|--|153.5M|--|2020-08-19|Aug 19, 2020|06/2020|6.68|--|164.5M|--|2020-04-07|Apr 07, 2020|03/2020|5.53|--|118.9M|--|2020-02-04|Feb 04, 2020|12/2019|6.26|--|157.3M|-- 2021-12-04 12:17:08|05209|955602|/equities/mch-group-ag|CHALL||CHF|Communication Services|Media|Switzerland|CH0039542854|648|MCH Group AG Stock Price Today MCHN Live Ticker - Investing.com|139.77M|139770000|9.40|4,845|-25.85%|9.24-15.3|9.24-9.48|9.28|14869351|1.42|-|126.77M|126770000|-4.07|N/A|N/A|-|1970-01-01||||||||||12|2021-09-03|Sep 03, 2021|06/2021|-1.95|--|60.40M|65.00M|2021-03-25|Mar 25, 2021|12/2020|-4.05|--|66.37M|--|2020-09-30|Sep 30, 2020|06/2020|-3.91|--|121.6M|--|2020-03-27|Mar 27, 2020|12/2019|-1.46|--|173.1M|--|2019-09-04|Sep 04, 2019|06/2019|-0.12|--|272.1M|--|2019-03-27|Mar 27, 2019|12/2018|-35.31|--|166.2M|--|2018-09-04|Sep 04, 2018|06/2018|3.65|--|356.6M|--|2018-03-30|Mar 30, 2018|12/2017|-22.75|--|187.7M|-- 2021-12-04 12:17:10|05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0468525222|1246|Medacta Group SA Stock Price Today MOVE Live Ticker - Investing.com|2.55B|2550000000|127.40|9,251|44.61%|80.8-173|126.8-131.2|129.8|19997367|-|42.94|358.46M|358460000|2.97|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||3|2021-09-10|Sep 10, 2021|06/2021|1.61|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-09-07|Sep 07, 2020|06/2020|--|--|--|--||||| 2021-12-04 12:17:13|05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0386200239|649|Medartis Holding AG Stock Price Today MEDA Live Ticker - Investing.com|1.27B|1270000000|107.60|9,465|133.91%|43-135|106.2-111.2|108.4|11814368|1.3|106.42|141.23M|141230000|1.01|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||9|2021-08-17|Aug 17, 2021|06/2021|0.6|--|73.57M|--|2021-03-10|Mar 10, 2021|12/2020|0.41|--|67.66M|--|2020-08-18|Aug 18, 2020|06/2020|-0.5|--|56.99M|--|2020-03-03|Mar 03, 2020|12/2019|0.12|--|65.67M|--|2019-08-20|Aug 20, 2019|06/2019|0.06|--|64.48M|--|2019-04-02|Apr 02, 2019|12/2018|0.32|--|60.29M|--|2018-08-22|Aug 22, 2018|06/2017|0.21|--|49.61M|--|2018-08-22|Aug 22, 2018|06/2018|0.1|--|61.04M|-- 2021-12-04 12:17:16|05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0039821084|3248|Metall Zug AG Stock Price Today METN Live Ticker - Investing.com|871.89M|871890000|1,945.0|126|46.24%|1,295-2,250|1,935-1,980|1,940|448270|1.75|20.76|610.78M|610780000|93.69|17.00|0.87%|-|1970-01-01||||||||||12|2021-08-16|Aug 16, 2021|06/2021|49.73|--|302.8M|291.20M|2021-03-18|Mar 18, 2021|12/2020|43.96|--|307.9M|293.00M|2020-08-17|Aug 17, 2020|06/2020|-12.03|--|502.6M|505.00M|2020-03-19|Mar 19, 2020|12/2019|78.53|--|630.0M|--|2019-08-21|Aug 21, 2019|06/2019|-13.22|--|565.7M|--|2019-03-21|Mar 21, 2019|12/2018|91.24|--|627.7M|639.00M|2018-08-20|Aug 20, 2018|06/2018|50.3|--|541.8M|--|2018-03-22|Mar 22, 2018|12/2017|75.51|--|499.7M|-- 2021-12-04 12:17:18|05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Semiconductors & Semiconductor Equipment|Switzerland|CH0108503795|800|Meyer Burger Tech AG Stock Price Today MBTN Live Ticker - Investing.com|1.05B|1050000000|0.3970|18,424,984|17.8%|0.296-0.5875|0.397-0.4212|0.4406|2650756053|3.03|-|57.41M|57410000|-0.03|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||13|2021-08-19|Aug 19, 2021|06/2021|-0.01|--|17.97M|--|2021-03-11|Mar 11, 2021|12/2020|0.02|--|39.44M|41.20M|2020-08-13|Aug 13, 2020|06/2020|-0.03|-0.04|51.02M|50.20M|2020-03-12|Mar 12, 2020|12/2019|-0.06|--|139.4M|107.00M|2019-08-15|Aug 15, 2019|06/2019|--|--|122.6M|--|2019-03-21|Mar 21, 2019|12/2018|-0.16|--|174.6M|--|2018-08-16|Aug 16, 2018|06/2018|0.01|--|232.3M|--|2018-03-22|Mar 22, 2018|12/2017|-0.11|--|261.0M|-- 2021-12-04 12:17:21|05214|955604|/equities/mikron-holding-ag|CHALL||CHF|Industrials|Machinery|Switzerland|CH0003390066|1333|Mikron Holding AG Stock Price Today MIKN Live Ticker - Investing.com|122.81M|122810000|7.50|8,054|34.41%|5.18-8.28|7.46-7.5|7.46|16374869|1.01|8.97|276.42M|276420000|0.84|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.72|--|139.9M|139.50M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|0.12|--|136.5M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|-1.47|--|121.3M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|0.25|--|150.8M|-- 2021-12-04 12:17:23|05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Specialty Retail|Switzerland|CH0276837694|1002|mobilezone ag Stock Price Today MOZN Live Ticker - Investing.com|553.52M|553520000|12.38|94,643|29.23%|9.14-13.9|12.34-12.76|12.64|44711213|0.81|12.19|1.12B|1120000000|1.02|0.56|4.52%|-|1970-01-01||||||||||12|2021-09-06|Sep 06, 2021|06/2021|0.4|0.17|484.5M|242.90M|2021-04-09|Apr 09, 2021|12/2020|0.62|0.58|640.3M|718.20M|2020-08-21|Aug 21, 2020|06/2020|0.16|0.10|597.4M|610.80M|2020-03-13|Mar 13, 2020|12/2019|0.61|0.52|755.4M|871.90M|2019-08-27|Aug 27, 2019|06/2019|0.42|0.41|568.6M|556.30M|2019-03-13|Mar 13, 2019|12/2018|0.62|0.50|635.0M|677.00M|2018-08-24|Aug 24, 2018|06/2018|0.41|--|560.6M|--|2018-03-13|Mar 13, 2018|12/2017|0.67|--|659.0M|-- 2021-12-04 12:17:26|05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0011108872|162|Mobimo Hldg Stock Price Today MOBN Live Ticker - Investing.com|1.99B|1990000000|302.00|10,560|12.48%|264-336.5|301.5-307|303.5|6597879|0.4|14.38|362.81M|362810000|21.01|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|12.69|--|186.3M|54.80M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-05|Feb 05, 2021|12/2020|8.32|--|176.5M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|6.32|--|88.04M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-07|Feb 07, 2020|12/2019|9.03|--|95.56M|-- 2021-12-04 12:17:29|05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Biotechnology|Switzerland|CH0256379097|145|Molecular Partners AG Stock Price Today MOLN Live Ticker - Investing.com|412.69M|412690000|12.78|85,158|-39.86%|8.1-28.7|12.52-12.98|12.72|32291526|-0.2|-|9.78M|9780000|-|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.55|-0.55|3.5M|2M|2021-08-26|Aug 26, 2021|06/2021|-0.57|-0.57|2M|2M|2021-05-04|May 04, 2021|03/2021|-0.57|-0.72|1M|3.6M|2021-02-05|Feb 05, 2021|12/2020|-0.82|-0.56|1.78M|0.00|2020-10-29|Oct 29, 2020|09/2020|-0.56|-0.56|0.00|0.00|2020-08-26|Aug 26, 2020|06/2020|-1.14|0.28|7.52M|22.05M|2020-05-07|May 07, 2020|03/2020|-0.61|-0.39|3.3M|7M|2020-02-06|Feb 06, 2020|12/2019|-1.09|--|6.83M|-- 2021-12-04 12:17:32|05218|949725|/equities/nebag-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0005059438|0|Nebag ag Stock Price Today NBEN Live Ticker - Investing.com|84.91M|84910000|9.30|12,179|2.2%|8.5-10.2|9.3-9.3|8.95|9129999|0.6|7.24|14.18M|14180000|1.28|N/A|N/A|-|1970-01-01||||||||||12|2021-08-19|Aug 19, 2021|06/2021|0.8|--|9.52M|--|2021-06-27|Jun 27, 2021|12/2020|0.48|--|4.66M|--|2020-08-20|Aug 20, 2020|06/2020|-0.89|--|-7.18M|--|2020-04-09|Apr 09, 2020|12/2019|0.24|--|3.20M|--|2019-08-23|Aug 23, 2019|06/2019|0.47|--|5.32M|--|2019-04-05|Apr 05, 2019|12/2018|-0.59|--|-5.23M|--|2018-08-24|Aug 24, 2018|06/2018|0.74|--|7.25M|--|2018-04-06|Apr 06, 2018|12/2017|0.3|--|2.95M|-- 2021-12-04 12:17:35|05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Consumer Staples|Food Products|Switzerland|CH0038863350|273000|Nestle Stock Price Today NESN Live Ticker - Investing.com|326.81B|326810000000|118.82|3,444,282|19.65%|95-124.12|117.08-119|117.8|2750455714|0.67|27.23|84.95B|84950000000|4.36|2.75|2.31%|Feb 17, 2022|2022-02-17||||||||||27|2021-10-20|Oct 20, 2021|09/2021|2.13|2.13|21.54B|20.93B|2021-07-29|Jul 29, 2021|06/2021|2.13|2.13|20.67B|20.67B|2021-04-22|Apr 22, 2021|03/2021|--|0.06|21.09B|20.02B|2021-02-18|Feb 18, 2021|12/2020|2.24|2.20|22.43B|22.71B|2020-10-21|Oct 21, 2020|09/2020|--|--|20.76B|20.77B|2020-07-30|Jul 30, 2020|06/2020|2.05|1.98|20.34B|20.38B|2020-04-24|Apr 24, 2020|03/2020|--|--|20.81B|21.17B|2020-02-13|Feb 13, 2020|12/2019|2.62|2.27|24.2B|24.89B 2021-12-04 12:17:38|05220|949727|/equities/new-value-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0010819867|60|New Value AG Stock Price Today NEWN Live Ticker - Investing.com|33.73M|33730000|0.900|4,866|109.3%|0.37-1.5|0.9-0.9|0.9|37480282|1.53|-|140K|140000|-0.06|N/A|N/A|-|1970-01-01||||||||||13|2021-10-19|Oct 19, 2021|09/2021|-0.02|--|-27.20K|--|2021-06-10|Jun 10, 2021|03/2021|-0.04|--|29.00K|--|2020-11-27|Nov 27, 2020|09/2020|-0.03|--|138.3K|--|2020-05-28|May 28, 2020|03/2020|-0.39|--|6.00K|--|2019-11-25|Nov 25, 2019|09/2019|-0.77|--|8.49K|--|2019-06-07|Jun 07, 2019|03/2019|-0.06|--|88.01K|--|2018-11-19|Nov 19, 2018|09/2018|-0.55|--|26.15K|--|2018-07-16|Jul 16, 2018|03/2018|-0.32|--|26.15K|-- 2021-12-04 12:17:41|05221|955607|/equities/newron-pharmaceuticals|CHALL||CHF|Healthcare|Pharmaceuticals|Switzerland|IT0004147952|23|Newron Pharmaceuticals SpA Stock Price Today NWRN Live Ticker - Investing.com|30.87M|30870000|1.73|18,579|-22.77%|1.7-3.07|1.7-1.75|1.7|17845345|1.57|-|5.63M|5630000|-1.14|N/A|N/A|-|1970-01-01||||||||||5|2018-03-01|Mar 01, 2018|12/2017|-0.41|-1.00|1.60M|1.79M|2017-09-14|Sep 14, 2017|06/2017|0.09|-0.35|11.68M|8.38M|2017-03-02|Mar 02, 2017|12/2016|-0.41|-1.12|846.0K|1.00M|2016-09-15|Sep 15, 2016|06/2016|-0.64|-0.74|3.89M|1.90M|2016-03-22|Mar 22, 2016|12/2015|-1.13|--|382.0K|0.40M||| 2021-12-04 12:17:44|05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Healthcare|Pharmaceuticals|Switzerland|CH0012005267|108000|Novartis Stock Price Today NOVN Live Ticker - Investing.com|164.58B|164580000000|73.57|3,700,955|-9.08%|73.02-86.91|73.4-74.26|73.8|2237091519|1.15|18.47|48.07B|48070000000|3.98|3.11|4.08%|Feb 02, 2022|2022-02-02||||||||||21|2021-10-26|Oct 26, 2021|09/2021|1.71|1.64|13.03B|13.06B|2021-07-21|Jul 21, 2021|06/2021|1.66|1.56|12.96B|12.55B|2021-04-27|Apr 27, 2021|03/2021|1.52|1.54|12.41B|12.5B|2021-01-26|Jan 26, 2021|12/2020|1.34|1.37|12.77B|12,884M|2020-10-27|Oct 27, 2020|09/2020|1.52|1.45|12.26B|12,567M|2020-07-21|Jul 21, 2020|06/2020|1.36|1.32|11.35B|11,892M|2020-04-28|Apr 28, 2020|03/2020|1.56|1.39|12.28B|12,009M|2020-01-29|Jan 29, 2020|12/2019|1.32|1.30|12.4B|12,271M 2021-12-04 12:17:47|05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0000816824|11927|OC Oerlikon Stock Price Today OERL Live Ticker - Investing.com|2.95B|2950000000|9.06|606,600|5.04%|8.55-11.29|9.06-9.2|9.15|325822030|1.57|21.72|2.42B|2420000000|0.42|0.35|3.86%|Mar 01, 2022|2022-03-01||||||||||32|2021-11-03|Nov 03, 2021|09/2021|--|--|695M|701M|2021-08-04|Aug 04, 2021|06/2021|0.21|--|628M|628M|2021-05-05|May 05, 2021|03/2021|--|--|568M|563.67M|2021-03-01|Mar 01, 2021|12/2020|0.21|--|594M|575.5M|2020-11-03|Nov 03, 2020|09/2020|--|--|593M|578.5M|2020-08-03|Aug 03, 2020|06/2020|-0.1|-11.63|510M|537M|2020-05-05|May 05, 2020|03/2020|--|13.98|529M|527.5M|2020-03-02|Mar 02, 2020|12/2019|-0.1932|-2.29|635.5M|649M 2021-12-04 12:17:50|05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0473243506|32|ONE swiss bank SA Stock Price Today ONE Live Ticker - Investing.com|43.88M|43880000|2.920|7,286|26.96%|1.68-4.18|2.84-2.98|3|15026603|1.18|-|23.5M|23500000|-0.29|0.55|18.99%|-|1970-01-01||||||||||16|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|17.93M|--|2021-06-28|Jun 28, 2021|12/2020|-0.11|--|5.58M|--|2020-12-22|Dec 22, 2020|09/2020|-0.07|--|2.22M|--|2020-08-10|Aug 10, 2020|06/2020|-0.06|--|6.37M|--|2020-06-08|Jun 08, 2020|03/2020|-0.03|--|2.91M|--|2020-03-10|Mar 10, 2020|12/2019|-0.04|--|13.86M|--|2019-11-05|Nov 05, 2019|09/2019|-0.03|--|3.35M|--|2019-08-28|Aug 28, 2019|06/2019|-0.04|--|7.77M|-- 2021-12-04 12:17:53|05225|955608|/equities/orascom-development-holding-ag|CHALL||CHF|Consumer Discretionary|Hotels, Restaurants & Leisure|Switzerland|CH0038285679|10|Orascom Development Holding AG Stock Price Today ODHN Live Ticker - Investing.com|421.69M|421690000|10.50|6,382|11.11%|8.6-13.36|10.32-10.58|10.58|40161322|1.03|-|447.4M|447400000|-0.54|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||19|2021-11-16|Nov 16, 2021|09/2021|0.3161|0.3161|145.27M|145.27M|2021-08-17|Aug 17, 2021|06/2021|-0.0611|--|119.26M|--|2021-05-18|May 18, 2021|03/2021|-0.07|--|106.5M|--|2021-03-31|Mar 31, 2021|12/2020|-0.21|--|125.3M|--|2020-11-15|Nov 15, 2020|09/2020|-0.21|--|96.36M|--|2020-08-19|Aug 19, 2020|06/2020|-0.3|--|71.20M|--|2020-06-15|Jun 15, 2020|03/2020|-0.12|--|92.86M|--|2020-04-27|Apr 27, 2020|12/2019|-0.05|--|128.0M|-- 2021-12-04 12:17:56|05226|955609|/equities/orell-fuessli-holding-ag|CHALL||CHF|Industrials|Commercial Services & Supplies|Switzerland|CH0003420806|569|Orell Fuessli Holding AG Stock Price Today OFN Live Ticker - Investing.com|177.14M|177140000|90.40|695|-8.87%|89-120.5|90-91|90|1959492|0.55|17.43|211.77M|211770000|5.19|3.00|3.32%|-|1970-01-01||||||||||12|2021-08-06|Aug 06, 2021|06/2021|2.83|--|97.28M|--|2021-03-17|Mar 17, 2021|12/2020|2.36|--|114.5M|124.90M|2020-08-07|Aug 07, 2020|06/2020|4.25|--|104.1M|--|2020-03-16|Mar 16, 2020|12/2019|1.63|--|122.2M|123.40M|2019-08-09|Aug 09, 2019|06/2019|2.7|--|115.2M|--|2019-03-18|Mar 18, 2019|12/2018|-25.45|--|137.4M|--|2018-08-09|Aug 09, 2018|06/2018|-0.12|--|127.5M|--|2018-03-20|Mar 20, 2018|12/2017|0.83|--|156.6M|-- 2021-12-04 12:17:59|05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food Products|Switzerland|CH0111677362|2000|Orior AG Stock Price Today ORON Live Ticker - Investing.com|582.31M|582310000|89.20|8,641|22.87%|70.1-98.7|88.9-90.1|90.3|6528084|0.6|21.51|604.81M|604810000|4.15|2.33|2.61%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|2.07|--|291.9M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|2.07|1.87|312.9M|301.70M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|1.28|1.48|287.4M|262.50M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|2.69|2.49|316.7M|316.98M 2021-12-04 12:18:02|05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Financial|Capital Markets|Switzerland|CH0024608827|1511|Partners Group Stock Price Today PGHN Live Ticker - Investing.com|38.47B|38470000000|1,461.50|52,881|49.22%|964.6-1,667|1,453-1,510.5|1,499.5|26319703|1.5|34.54|1.89B|1890000000|42.31|27.50|1.88%|Mar 22, 2022|2022-03-22||||||||||16|2021-09-07|Sep 07, 2021|06/2021|23.5|22.83|1.11B|1,055M|2021-03-16|Mar 16, 2021|12/2020|18.81|14.23|778.4M|736.73M|2020-09-08|Sep 08, 2020|06/2020|11.65|10.18|603.7M|618.78M|2020-03-17|Mar 17, 2020|12/2019|18.75|15.90|893.9M|735.96M|2019-09-10|Sep 10, 2019|06/2019|14.89|14.94|653.0M|720.05M|2019-03-19|Mar 19, 2019|12/2018|13.99|14.42|640.5M|670.13M|2018-09-11|Sep 11, 2018|06/2018|14.66|14.10|639.7M|621.00M|2018-03-20|Mar 20, 2018|12/2017|14.67|--|663.4M|544.00M 2021-12-04 12:18:04|05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0118530366|160|Peach Property Group AG Stock Price Today PEAN Live Ticker - Investing.com|1.01B|1010000000|62.60|16,912|41.31%|41.8-66.6|62.2-62.8|62.6|16205410|1.06|3.03|341.36M|341360000|20.65|0.30|0.48%|-|1970-01-01||||||||||12|2021-08-31|Aug 31, 2021|06/2021|8.04|--|177.1M|--|2021-03-29|Mar 29, 2021|12/2020|12.61|--|164.2M|--|2020-08-24|Aug 24, 2020|06/2020|1.75|--|49.36M|--|2020-03-31|Mar 31, 2020|12/2019|10.03|--|108.9M|--|2019-08-22|Aug 22, 2019|06/2019|2.7|--|51.79M|--|2019-03-19|Mar 19, 2019|12/2018|2.52|--|54.67M|--|2018-08-23|Aug 23, 2018|06/2018|3.25|--|65.04M|--|2018-03-20|Mar 20, 2018|12/2017|3.8|--|67.35M|-- 2021-12-04 12:18:06|05230|955617|/equities/perfect-holding-sa|CHALL||CHF|Industrials|Airlines|Switzerland|CH0009115129|0|Perfect Holding SA Stock Price Today PRFN Live Ticker - Investing.com|11.38M|11380000|0.0695|177,995|-13.12%|0.0605-0.126|0.066-0.0745|0.0705|163768280|2.16|-|4.11M|4110000|0|N/A|N/A|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|4.11M|--|2020-09-29|Sep 29, 2020|06/2020|--|--|4.24M|--|2020-05-28|May 28, 2020|12/2019|-0|--|9.60M|--|2019-09-27|Sep 27, 2019|06/2019|-0|--|7.70M|--|2019-03-29|Mar 29, 2019|12/2018|-0|--|9.58M|--|2018-09-28|Sep 28, 2018|06/2018|-0|--|6.62M|--|2018-04-16|Apr 16, 2018|12/2017|-0|--|9.23M|-- 2021-12-04 12:18:09|05231|955614|/equities/perrot-duval-holding-sa|CHALL||CHF|Industrials|Machinery|Switzerland|CH0252620700|40|Perrot Duval Holding SA Stock Price Today PEDU Live Ticker - Investing.com|13.05M|13050000|97.00|78|-20.49%|91.5-123|95-97|95|134492|0.6|-|7.04M|7040000|-15.48|3.00|3.16%|-|1970-01-01||||||||||12|2021-08-23|Aug 23, 2021|04/2021|-4.92|--|5.73M|--|2020-12-17|Dec 17, 2020|10/2020|-10.56|--|1.31M|--|2020-08-27|Aug 27, 2020|04/2020|19.42|--|11.60M|--|2019-12-24|Dec 24, 2019|10/2019|0.03|--|20.82M|--|2019-08-29|Aug 29, 2019|04/2019|7.19|--|26.83M|--|2019-01-22|Jan 22, 2019|10/2018|0.65|--|21.45M|--|2018-08-28|Aug 28, 2018|04/2018|5.96|--|27.77M|--|2018-03-12|Mar 12, 2018|10/2017|-0.21|--|21.71M|-- 2021-12-04 12:18:12|05232|955616|/equities/phoenix-mecano-ag|CHALL||CHF|Industrials|Electrical Equipment|Switzerland|CH0002187810|7385|Phoenix Mecano AG Stock Price Today PM Live Ticker - Investing.com|391.68M|391680000|408.00|334|-9.83%|397-502|406.5-411.5|410|960009|0.43|15.56|814.32M|814320000|26.22|7.68|1.96%|Feb 17, 2022|2022-02-17||||||||||9|2021-11-02|Nov 02, 2021|09/2021|--|--|207.1M|188.7M|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--|2021-04-21|Apr 21, 2021|03/2021|--|--|191.8M|--|2021-02-18|Feb 18, 2021|12/2020|--|--|189.1M|169.10M|2018-04-24|Apr 24, 2018|12/2017|8.16|--|302.7M|--|2017-09-01|Sep 01, 2017|06/2017|14.59|--|319.0M|--|2017-06-05|Jun 05, 2017|12/2016|9.65|--|287.8M|149.00M|2015-10-30|Oct 30, 2015|09/2015|--|--|--|141.00M 2021-12-04 12:18:18|05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||CHF|Consumer Discretionary|Automobiles|Austria|AT0000KTMI02|4888|PIERER Mobility AG Switzerland Stock Price Today PMAG Live Ticker - Investing.com|2.25B|2250000000|85.00|13,714|39.8%|60-88.2|85-86.7|86.5|33796535|1.01|22.69|2.09B|2090000000|3.75|0.52|0.64%|-|1970-01-01||||||||||16|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-04-12|Apr 12, 2021|03/2021|--|--|--|--|2021-02-01|Feb 01, 2021|12/2020|--|--|--|--|2020-11-13|Nov 13, 2020|09/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|--|--|--|-- 2021-12-04 12:18:21|05234|955615|/equities/plazza-immobilien-ag|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0284142913|14|Plazza Immobilien AG Stock Price Today PLANZ Live Ticker - Investing.com|695.52M|695520000|336.00|627|13.9%|293-338|334-337|336|2070000|0.16|9.03|25.4M|25400000|37.23|6.00|1.79%|-|1970-01-01||||||||||12|2021-09-03|Sep 03, 2021|06/2021|17.18|--|13.04M|--|2021-03-03|Mar 03, 2021|12/2020|20.05|--|12.36M|--|2020-08-28|Aug 28, 2020|06/2020|10.53|--|12.63M|--|2020-03-20|Mar 20, 2020|12/2019|10.85|--|12.28M|--|2019-08-30|Aug 30, 2019|06/2019|6.88|--|12.17M|--|2019-03-22|Mar 22, 2019|12/2018|5.81|--|11.88M|--|2018-08-31|Aug 31, 2018|06/2018|5.58|--|8.77M|--|2018-03-28|Mar 28, 2018|12/2017|4.42|--|8.01M|-- 2021-12-04 12:18:24|05235|1055082|/equities/poenina|CHALL||CHF|Industrials|Construction & Engineering|Switzerland|CH0122527648|1417|Poenina Holding AG Stock Price Today PNHO Live Ticker - Investing.com|231.64M|231640000|40.00|5,221|-15.79%|40-57|40-40.6|40.9|5791050|0.46|14.83|366.02M|366020000|2.7|2.00|5.00%|Mar 02, 2022|2022-03-02||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|1.11|--|163.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|1.59|--|202.2M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|0.86|--|108.9M|--|2020-06-03|Jun 03, 2020|03/2020|0.55|--|--|--|2020-04-15|Apr 15, 2020|12/2019|2.02|--|138.0M|-- 2021-12-04 12:18:27|05236|1076609|/equities/polyphor-ag|CHALL||CHF|Healthcare|Biotechnology|Switzerland|CH0106213793|52|Polyphor AG Stock Price Today POLN Live Ticker - Investing.com|18.28M|18280000|1.48|21,706|-81.31%|1.45-9.34|1.48-1.6|1.48|12350009|0.54|-|14.27M|14270000|-3.63|N/A|N/A|-|1970-01-01||||||||||10|2021-10-13|Oct 13, 2021|06/2021|-2.09|--|--|--|2021-03-05|Mar 05, 2021|12/2020|-1.54|--|14.27M|--|2020-09-03|Sep 03, 2020|06/2020|-2.51|--|6.57K|--|2020-04-28|Apr 28, 2020|12/2019|-3.32|--|7.10K|--|2019-09-04|Sep 04, 2019|06/2019|-2.53|--|2.94K|--|2019-03-15|Mar 15, 2019|12/2018|-4.9|--|6.55M|--|2018-09-06|Sep 06, 2018|06/2017|-2.6|--|2.76M|--|2018-09-06|Sep 06, 2018|06/2018|-2.68|--|6.97M|-- 2021-12-04 12:18:29|05237|949728|/equities/private-equity-holding-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0006089921|0|Private Equity Holding AG Stock Price Today PEHN Live Ticker - Investing.com|235.11M|235110000|93.00|1,231|60.34%|57-95|91-95|90|2528068|0.49|1.53|146.45M|146450000|60.97|1.88|2.15%|-|1970-01-01||||||||||6|2018-07-20|Jul 20, 2018|03/2018|1.74|--|5.57M|--|2017-12-06|Dec 06, 2017|09/2017|-0.83|--|-1.35M|--|2017-07-17|Jul 17, 2017|03/2017|2.57|--|6.01M|--|2016-11-04|Nov 04, 2016|09/2016|1.39|--|4.56M|--|2016-05-04|May 04, 2016|03/2016|-1.09|--|-5.72M|--|2016-02-23|Feb 23, 2016|12/2015|2.65|--|9.34M|--|| 2021-12-04 12:18:32|05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0018294154|97|PSP Swiss Property AG Stock Price Today PSPN Live Ticker - Investing.com|5.01B|5010000000|109.30|91,779|-0.73%|106.4-127.3|108.7-110.7|109.4|45867891|0.38|9.23|736.63M|736630000|11.84|3.65|3.34%|Mar 01, 2022|2022-03-01||||||||||32|2021-11-07|Nov 07, 2021|09/2021|1.18|--|78.22M|77.5M|2021-08-18|Aug 18, 2021|06/2021|1.11|--|75.85M|76.6M|2021-04-28|Apr 28, 2021|03/2021|1.12|1.14|77.43M|76.15M|2021-02-23|Feb 23, 2021|12/2020|2.45|--|75.1M|75.2M|2020-11-11|Nov 11, 2020|09/2020|1.34|--|74.49M|71.52M|2020-08-18|Aug 18, 2020|06/2020|1.61|--|71.72M|72.6M|2020-05-27|May 27, 2020|03/2020|1.04|1.07|74.04M|73.89M|2020-02-25|Feb 25, 2020|12/2019|3.09|--|73.4M|72.7M 2021-12-04 12:18:34|05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Biotechnology & Drugs|Switzerland|CH0100191136|24|Relief Therapeutics Holding SA Stock Price Today RLFB Live Ticker - Investing.com|282.27M|282270000|0.0640|25,451,872|-84.43%|0.048-0.544|0.0614-0.0664|0.065|4410533968|-|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||12|2021-09-24|Sep 24, 2021|06/2021|-0|--|--|--|2021-04-15|Apr 15, 2021|12/2020|-0.01|--|--|--|2020-09-15|Sep 15, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|-0|--|--|--|2019-11-27|Nov 27, 2019|06/2019|-0|--|--|--|2019-05-06|May 06, 2019|12/2018|-0|--|565.0K|--|2019-01-08|Jan 08, 2019|06/2018|-0|--|565.0K|--|2018-04-30|Apr 30, 2018|12/2017|-0|--|565.0K|-- 2021-12-04 12:18:37|05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Switzerland|CH0210483332|34760|Richemont SA Stock Price Today CFR Live Ticker - Investing.com|77.52B|77520000000|135.70|1,402,741|82.79%|73.22-143.5|134.9-138.45|136|571280129|1.45|31.42|22.9B|22900000000|4.32|2.00|1.47%|Jan 19, 2022|2022-01-19||||||||||23|2021-11-12|Nov 12, 2021|09/2021|1.77|1.77|4.51B|4.51B|2021-07-16|Jul 16, 2021|06/2021|--|--|4.4B|3.94B|2021-05-21|May 21, 2021|03/2021|--|0.93|3.48B|3.48B|2021-01-20|Jan 20, 2021|12/2020|--|--|4.19B|4,085M|2020-11-06|Nov 06, 2020|09/2020|--|1.74|3.49B|3,706M|2020-07-16|Jul 16, 2020|06/2020|--|--|1.85B|3,765M|2020-05-15|May 15, 2020|03/2020|--|0.90|2.69B|2,955M|2020-01-17|Jan 17, 2020|12/2019|--|--|3.87B|-- 2021-12-04 12:18:41|05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0003671440|4385|Rieter Holding AG Stock Price Today RIEN Live Ticker - Investing.com|795M|795000000|178.00|8,277|87.17%|88-240.5|177.6-182.8|180|4466303|1.46|-|718.6M|718600000|-6.73|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||16|2021-07-15|Jul 15, 2021|06/2021|1.19|--|400.5M|337.00M|2021-03-09|Mar 09, 2021|12/2020|-7.92|--|318.1M|318.00M|2020-07-16|Jul 16, 2020|06/2020|-12.11|--|254.9M|313.33M|2020-04-15|Apr 15, 2020|12/2019|12.41|--|343.9M|359.00M|2019-07-19|Jul 19, 2019|06/2019|-0.85|--|416.1M|416.10M|2019-03-13|Mar 13, 2019|12/2018|4.67|--|559.9M|559.95M|2018-07-19|Jul 19, 2018|06/2018|2.39|--|515.3M|517.00M|2018-03-12|Mar 12, 2018|12/2017|0.53|--|550.4M|541.30M 2021-12-04 12:18:44|05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH||CHF|Healthcare|Pharmaceuticals|Switzerland|CH0012032113|101465|Roche Holding AG Stock Price Today RO Live Ticker - Investing.com|332.48B|332480000000|389.20|38,651|29.22%|299.4-427.8|385.6-393.4|386|854260903|0.9|22.30|59.76B|59760000000|16.25|9.10|2.51%|Feb 03, 2022|2022-02-03||||||||||25|2021-10-19|Oct 19, 2021|09/2021|--|--|15.97B|15.97B|2021-07-22|Jul 22, 2021|06/2021|10.07|10.07|15.78B|15.17B|2021-04-21|Apr 21, 2021|03/2021|--|--|14.93B|14.79B|2021-02-01|Feb 01, 2021|12/2020|8.71|9.03|14.34B|14.47B|2020-10-15|Oct 15, 2020|09/2020|--|--|14.7B|15.03B|2020-07-23|Jul 23, 2020|06/2020|10.9|10.63|14.14B|14.14B|2020-04-22|Apr 22, 2020|03/2020|--|--|15.14B|14.63B|2020-01-30|Jan 30, 2020|12/2019|5.64|9.13|15.4B|15.4B 2021-12-04 12:18:47|05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Healthcare|Pharmaceuticals|Switzerland|CH0012032048|101465|Roche Stock Price Today ROG Live Ticker - Investing.com|309.46B|309460000000|362.25|1,081,808|20.87%|293.05-378.75|361.25-367.15|363.45|854260903|0.9|22.30|59.76B|59760000000|16.25|9.10|2.51%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-19|Oct 19, 2021|09/2021|--|--|15.97B|15.97B|2021-07-22|Jul 22, 2021|06/2021|10.07|10.07|15.78B|15.17B|2021-04-21|Apr 21, 2021|03/2021|--|--|14.93B|14.79B|2021-02-01|Feb 01, 2021|12/2020|8.71|9.03|14.34B|14.47B|2020-10-15|Oct 15, 2020|09/2020|--|--|14.7B|15.03B|2020-07-23|Jul 23, 2020|06/2020|10.9|10.63|14.14B|14.14B|2020-04-22|Apr 22, 2020|03/2020|--|--|15.14B|14.63B|2020-01-30|Jan 30, 2020|12/2019|5.64|9.13|15.4B|15.4B 2021-12-04 12:18:50|05244|949711|/equities/romande-energie-holding-sa|CHALL||CHF|Utilities|Electric Utilities|Switzerland|CH0025607331|1146|Romande Energie Holding SA Stock Price Today HREN Live Ticker - Investing.com|1.41B|1410000000|1,370.00|106|24.55%|1,090-1,425|1,365-1,370|1,345|1026315|0.21|14.65|544.23M|544230000|93.53|36.00|2.63%|-|1970-01-01||||||||||13|2021-09-09|Sep 09, 2021|06/2021|45.72|--|298.8M|--|2021-04-22|Apr 22, 2021|12/2020|47.81|--|245.4M|--|2020-09-03|Sep 03, 2020|06/2020|30.1|--|305.4M|--|2020-04-06|Apr 06, 2020|12/2019|21.05|--|297.7M|--|2019-09-12|Sep 12, 2019|06/2019|10.64|--|294.8M|--|2019-04-11|Apr 11, 2019|12/2018|20.16|--|305.3M|--|2018-09-05|Sep 05, 2018|06/2018|27.46|--|290.5M|--|2018-04-16|Apr 16, 2018|12/2017|81.38|--|296.0M|-- 2021-12-04 12:18:52|05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL||CHF|Healthcare|Health Care Providers & Services|Switzerland|IL0010855885|551|S H L Telemedicine Ltd Stock Price Today SHLTN Live Ticker - Investing.com|280.69M|280690000|19.40|5,618|115.56%|8.65-20|18.9-19.5|19|14468387|0.78|-|38.27M|38270000|-0.64|N/A|N/A|-|1970-01-01||||||||||9|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-04-13|Apr 13, 2021|12/2020|--|--|--|--|2018-03-28|Mar 28, 2018|12/2017|0.04|--|19.06M|--|2017-12-19|Dec 19, 2017|06/2017|0.19|--|18.32M|--|2017-07-31|Jul 31, 2017|12/2016|-0.64|--|23.21M|--|2016-08-04|Aug 04, 2016|06/2016|-0.36|--|17.34M|-- 2021-12-04 12:18:55|05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL||CHF|Healthcare|Biotechnology|Switzerland|CH0027148649|86|Santhera Pharmaceuticals Holding AG Stock Price Today SANN Live Ticker - Investing.com|55M|55000000|1.31|349,721|-54.04%|1.25-5.33|1.27-1.32|1.3|41983625|2.93|-|11.72M|11720000|-3.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-09-20|Sep 20, 2021|06/2021|-0.92|--|4.49M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-29|Apr 29, 2021|12/2020|-2.30|--|7.23M|--|2020-12-09|Dec 09, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|0.74|--|7.78M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.74|--|57.06M|--|2019-12-11|Dec 11, 2019|09/2019|--|--|--|-- 2021-12-04 12:18:57|05247|955623|/equities/schaffner-holding-ag|CHALL||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0009062099|2180|Schaffner Holding AG Stock Price Today SAHN Live Ticker - Investing.com|182.93M|182930000|289.00|512|43.78%|191-318|285-289|290|632986|0.56|27.25|173.83M|173830000|10.61|2.00|0.69%|Jan 11, 2022|2022-01-11||||||||||17|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|7.21|--|88.10M|--|2020-12-08|Dec 08, 2020|09/2020|3.4|--|85.73M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-07|May 07, 2020|03/2020|0.88|--|86.01M|--|2020-01-14|Jan 14, 2020|12/2019|--|--|--|--|2019-12-05|Dec 05, 2019|09/2019|5.84|--|95.95M|--|2019-08-28|Aug 28, 2019|06/2019|--|--|--|-- 2021-12-04 12:19:01|05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH||CHF|Industrials|Machinery|Switzerland|CH0024638212|68252|Schindler Holding AG Stock Price Today SCHN Live Ticker - Investing.com|25.8B|25800000000|240.00|31,601|3.54%|228.4-294.2|239.2-242.8|239.4|107507248|1.08|30.63|11.16B|11160000000|7.98|4.00|1.64%|Feb 18, 2022|2022-02-18||||||||||29|2021-10-20|Oct 20, 2021|09/2021|2.06|2|2.81B|2.92B|2021-07-23|Jul 23, 2021|06/2021|2.12|1.95|2.87B|2.79B|2021-04-30|Apr 30, 2021|03/2021|1.88|1.56|2.6B|2.49B|2021-02-17|Feb 17, 2021|12/2020|1.96|1.95|2.93B|2.87B|2020-10-23|Oct 23, 2020|09/2020|2.03|1.75|2.75B|2.63B|2020-07-24|Jul 24, 2020|06/2020|1.65|1.18|2.51B|2.38B|2020-04-22|Apr 22, 2020|03/2020|1.08|1.12|2.45B|2.36B|2020-02-14|Feb 14, 2020|12/2019|2.12|2.12|3.02B|3.04B 2021-12-04 12:19:04|05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH||CHF|Industrials|Machinery|Switzerland|CH0024638196|68252|Schindler Ps Stock Price Today SCHP Live Ticker - Investing.com|26.26B|26260000000|244.30|118,233|2.73%|231.8-306.6|243.4-249.3|246.6|107507248|1.08|30.63|11.16B|11160000000|7.98|4.00|1.64%|Feb 18, 2022|2022-02-18||||||||||28|2021-10-20|Oct 20, 2021|09/2021|2.06|2|2.81B|2.92B|2021-07-23|Jul 23, 2021|06/2021|2.12|1.95|2.87B|2.79B|2021-04-30|Apr 30, 2021|03/2021|1.88|1.56|2.6B|2.49B|2021-02-17|Feb 17, 2021|12/2020|1.96|1.95|2.93B|2.87B|2020-10-23|Oct 23, 2020|09/2020|2.03|1.75|2.75B|2.63B|2020-07-24|Jul 24, 2020|06/2020|1.65|1.18|2.51B|2.38B|2020-04-22|Apr 22, 2020|03/2020|1.08|1.12|2.45B|2.36B|2020-02-14|Feb 14, 2020|12/2019|2.12|2.12|3.02B|3.04B 2021-12-04 12:19:06|05250|955635|/equities/schlatter-industries-ag|CHALL||CHF|Industrials|Machinery|Switzerland|CH0002277314|328|Schlatter Industries AG Stock Price Today STRN Live Ticker - Investing.com|28.28M|28280000|25.60|885|-5.19%|22.6-29.8|25.6-26|24.6|1104704|0.96|75.41|86.97M|86970000|0.34|N/A|N/A|-|1970-01-01||||||||||12|2021-08-17|Aug 17, 2021|06/2021|1.7|--|44.80M|--|2021-03-30|Mar 30, 2021|12/2020|-1.36|--|42.17M|--|2020-08-18|Aug 18, 2020|06/2020|-3.6|--|36.61M|--|2020-03-17|Mar 17, 2020|12/2019|-0.77|--|38.91M|--|2019-08-21|Aug 21, 2019|06/2019|1.23|--|54.71M|--|2019-03-19|Mar 19, 2019|12/2018|1.71|--|57.82M|--|2018-08-21|Aug 21, 2018|06/2018|1.66|--|53.65M|--|2018-03-21|Mar 21, 2018|12/2017|1.41|--|53.73M|-- 2021-12-04 12:19:09|05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH0010754924|4364|Schweiter Technologies AG Stock Price Today SWTQ Live Ticker - Investing.com|1.83B|1830000000|1,278.00|1,428|-9.87%|1,274-1,690|1,276-1,300|1,294|1431808|1.01|16.10|1.23B|1230000000|79.39|40.00|3.13%|Aug 17, 2022|2022-08-17||||||||||13|2021-08-13|Aug 13, 2021|06/2021|31.8|41.12|626.4M|606.35M|2021-03-05|Mar 05, 2021|12/2020|47.59|24.50|600.7M|527.00M|2020-08-17|Aug 17, 2020|06/2020|24.68|22.86|559.5M|574.54M|2020-03-10|Mar 10, 2020|12/2019|19.85|26.70|565.9M|572.00M|2019-08-02|Aug 02, 2019|06/2019|23.88|22.96|613.7M|633.91M|2019-03-11|Mar 11, 2019|12/2018|19.07|--|507.1M|--|2018-09-01|Sep 01, 2018|06/2018|23.01|--|540.3M|--|2018-03-09|Mar 09, 2018|12/2017|32.18|--|494.6M|494.00M 2021-12-04 12:19:15|05252|955631|/equities/schweizerische-nationalbank|CHALL||CHF|Financial|Diversified Financial Services|Switzerland|CH0001319265|871|Schweizerische Nationalbank Stock Price Today SNBN Live Ticker - Investing.com|492M|492000000|4,920.0|27|6.26%|4,480-5,500|4,840-4,920|4,880|100000|1.06|0.02|40.1B|40100000000|208,696|15.00|0.30%|-|1970-01-01||||||||||16|2021-03-22|Mar 22, 2021|12/2020|57894|--|23.47B|--|2020-11-17|Nov 17, 2020|09/2020|143123|--|16.63B|--|2020-09-28|Sep 28, 2020|06/2020|389930|--|39.12B|--|2020-06-08|Jun 08, 2020|03/2020|-382251|--|5.96B|--|2020-03-19|Mar 19, 2020|12/2019|-26179|--|20.97B|--|2019-11-19|Nov 19, 2019|09/2019|130052|--|34.08B|--|2019-07-31|Jul 31, 2019|06/2019|77604|--|42.29B|--|2019-06-07|Jun 07, 2019|03/2019|307041|--|--|-- 2021-12-04 12:19:18|05253|1073053|/equities/sensirion|CHALL||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0406705126|857|Sensirion Holding AG Stock Price Today SENSI Live Ticker - Investing.com|1.93B|1930000000|124.60|39,330|125.72%|50.9-140|122.6-127.4|121.8|15497493|0.85|29.49|284.33M|284330000|4.23|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||9|2021-08-25|Aug 25, 2021|06/2021|2.24|--|144.4M|--|2021-03-16|Mar 16, 2021|12/2020|1.99|--|140.0M|--|2020-08-19|Aug 19, 2020|06/2020|0.72|--|113.7M|--|2020-03-10|Mar 10, 2020|12/2019|-0.06|--|87.07M|--|2019-08-21|Aug 21, 2019|06/2019|-0.12|--|83.89M|--|2019-03-07|Mar 07, 2019|12/2018|-0.3|--|84.61M|--|2018-08-22|Aug 22, 2018|06/2017|0.1|--|69.58M|--|2018-08-22|Aug 22, 2018|06/2018|-0.14|--|90.20M|-- 2021-12-04 12:19:20|05254|955625|/equities/swiss-finance---property-invest|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0032816131|2|SF Urban Properties AG Stock Price Today SFPN Live Ticker - Investing.com|330.17M|330170000|98.50|866|4.79%|93.5-106|98-99.5|98|3351930|0.46|10.17|57.73M|57730000|9.68|3.60|3.65%|-|1970-01-01||||||||||12|2021-09-09|Sep 09, 2021|06/2021|4.28|--|25.99M|--|2021-03-08|Mar 08, 2021|12/2020|5.4|--|31.75M|--|2020-09-03|Sep 03, 2020|06/2020|1.45|--|12.99M|--|2020-06-02|Jun 02, 2020|12/2019|3|--|21.21M|--|2019-08-29|Aug 29, 2019|06/2019|2.53|--|16.19M|--|2019-03-11|Mar 11, 2019|12/2018|1.76|--|23.28M|--|2018-08-31|Aug 31, 2018|06/2018|2.24|--|16.05M|--|2018-03-13|Mar 13, 2018|12/2017|3.21|--|20.44M|-- 2021-12-04 12:19:26|05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0239229302|10436|SFS Group AG Stock Price Today SFSN Live Ticker - Investing.com|4.38B|4380000000|116.80|24,014|11.66%|100.3-143|116.5-118.8|117.8|37500000|1.55|16.66|1.89B|1890000000|7.01|1.80|1.54%|-|1970-01-01||||||||||13|2021-07-20|Jul 20, 2021|06/2021|3.53|--|960.3M|--|2021-03-05|Mar 05, 2021|12/2020|3.48|--|931.5M|931.00M|2020-07-21|Jul 21, 2020|06/2020|1.43|--|775.6M|772.00M|2020-03-06|Mar 06, 2020|12/2019|3.13|--|913.7M|913.00M|2019-07-19|Jul 19, 2019|06/2019|2.35|--|868.4M|750.00M|2019-03-08|Mar 08, 2019|12/2018|2.77|--|882.3M|890.27M|2018-07-20|Jul 20, 2018|06/2018|2.37|--|854.6M|--|2018-03-13|Mar 13, 2018|12/2017|2.73|--|855.3M|854.00M 2021-12-04 12:19:29|05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||CHF|Industrials|Professional Services|Switzerland|CH0002497458|92143|SGS Stock Price Today SGSN Live Ticker - Investing.com|21.37B|21370000000|2,851.00|14,398|11.59%|2,501-2,951|2,839-2,878|2,850|7495032|0.92|36.79|6.05B|6050000000|77.5|80.00|2.81%|Jan 27, 2022|2022-01-27||||||||||16|2021-07-19|Jul 19, 2021|06/2021|36.31|37.62|3.09B|3,087M|2021-01-28|Jan 28, 2021|12/2020|41.11|45.52|2.95B|2,997M|2020-07-21|Jul 21, 2020|06/2020|22.74|27.96|2.65B|2,817M|2020-01-28|Jan 28, 2020|12/2019|37.35|47.36|3.26B|3,336M|2019-07-18|Jul 18, 2019|06/2019|49.78|43.89|3.34B|3,402M|2019-01-22|Jan 22, 2019|12/2018|48.3|53.29|3.40B|3,477M|2018-07-18|Jul 18, 2018|06/2018|35.98|43.37|3.31B|3,276M|2018-01-23|Jan 23, 2018|12/2017|45.68|50.89|3.30B|3,293M 2021-12-04 12:19:31|05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Life Sciences Tools & Services|Switzerland|CH0014284498|3432|Siegfried Holding Ltd Stock Price Today SFZN Live Ticker - Investing.com|3.31B|3310000000|792.50|7,929|26.29%|615.5-943.5|787.5-807|797|4181611|0.81|73.52|923.87M|923870000|10.78|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|6.77|4.90|466.9M|491.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|4.01|11.23|457.0M|451.00M|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|4.86|6.36|388.1M|409.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-04|Mar 04, 2020|12/2019|5.23|--|439.6M|447.00M 2021-12-04 12:19:35|05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Materials|Containers & Packaging|Switzerland|CH0435377954|5900|SIG Combibloc Group AG Stock Price Today SIGNC Live Ticker - Investing.com|8.68B|8680000000|25.72|655,489|31.9%|19.13-28.56|25.56-26.04|25.6|337514598|-|54.13|2B|2000000000|0.48|0.40|1.63%|Mar 01, 2022|2022-03-01||||||||||8|2021-10-26|Oct 26, 2021|09/2021|0.185|0.21|506.7M|506.82M|2021-07-27|Jul 27, 2021|06/2021|0.17|0.17|508.9M|508.95M|2021-05-04|May 04, 2021|03/2021|0.16|0.11|442M|442M|2021-02-23|Feb 23, 2021|12/2020|0.23|--|508.1M|534.13M|2020-07-28|Jul 28, 2020|06/2020|0.23|--|--|456.75M|2020-02-24|Feb 24, 2020|12/2019|0.28|--|--|516.00M|2019-10-28|Oct 28, 2019|09/2019|--|--|--|438.00M|2019-07-30|Jul 30, 2019|06/2019|--|--|--|-- 2021-12-04 12:19:38|05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH||CHF|Materials|Chemicals|Switzerland|CH0418792922|25274|Sika AG Stock Price Today SIKA Live Ticker - Investing.com|50.77B|50770000000|359.50|292,349|60.78%|222.8-371.8|357.7-366|359.5|141220725|0.76|56.11|13.32B|13320000000|6.41|2.50|0.70%|Feb 18, 2022|2022-02-18||||||||||28|2021-10-22|Oct 22, 2021|09/2021|1.7|7.00|2.41B|2.41B|2021-07-22|Jul 22, 2021|06/2021|3.12|3.03|2.45B|2.39B|2021-04-21|Apr 21, 2021|03/2021|--|--|2B|1.97B|2021-02-14|Feb 14, 2021|12/2020|3.41|3.50|2.1B|2.08B|2020-10-22|Oct 22, 2020|09/2020|1.83|16.00|2.19B|2.18B|2020-07-23|Jul 23, 2020|06/2020|1.76|15.00|1.8B|1.77B|2020-04-21|Apr 21, 2020|03/2020|--|14.00|1.81B|1.78B|2020-02-21|Feb 21, 2020|12/2019|2.67|3.08|2.1B|4,408M 2021-12-04 12:19:41|05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0012549785|14508|Sonova H Ag Stock Price Today SOON Live Ticker - Investing.com|20.9B|20900000000|335.40|149,313|50.4%|215.4-402|335.4-344.3|337.4|62313360|0.85|31.67|4.21B|4210000000|10.59|3.20|0.95%|May 17, 2022|2022-05-17||||||||||21|2021-11-15|Nov 15, 2021|09/2021|4.66|2.52|1.60B|1,192M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|5.93|4.56|1.53B|1,482M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|3.25|3.48|1.07B|1,418M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|2.02|4.24|1.49B|1,547M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:19:44|05261|945906|/equities/spice-priv-ag|CHALL||USD|Financial|Capital Markets|Switzerland|CH0009153310|4|Spice Priv AG Stock Price Today SPCE Live Ticker - Investing.com|88.58M|88580000|16.60|1,597|78.49%|8.4-18|16.6-16.6|16.6|5336210|0.61|-|2.33M|2330000|-10.83|N/A|N/A|-|1970-01-01||||||||||13|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|--|--|--|--|2021-05-17|May 17, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|0.13|--|2.33M|--|2020-09-18|Sep 18, 2020|06/2020|-10.96|--|-56.57M|--|2020-04-16|Apr 16, 2020|12/2019|-3.17|--|-14.42M|--|2019-09-26|Sep 26, 2019|06/2019|0.64|--|5.52M|--|2019-04-23|Apr 23, 2019|12/2018|-2.33|--|-9.27M|-- 2021-12-04 12:19:47|05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Banks|Switzerland|CH0011484067|1301|St Galler Kantonalbank AG Stock Price Today SGKN Live Ticker - Investing.com|2.56B|2560000000|428.00|1,950|2.27%|400-450|423-428.5|428|5981675|0.48|14.43|569.78M|569780000|29.66|16.00|3.74%|Feb 16, 2022|2022-02-16||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|15.7|--|288.9M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|13.96|--|280.9M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|13.97|--|281.7M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|13.6|--|297.1M|-- 2021-12-04 12:19:49|05263|1128801|/equities/stadler-rail|STOXX600/CHALL||CHF|Industrials|Machinery|Switzerland|CH0002178181|12025|Stadler Rail AG Stock Price Today SRAIL Live Ticker - Investing.com|3.99B|3990000000|39.86|204,407|0.05%|36.8-47.88|39.6-40.28|39.96|99981409|-|26.27|3.57B|3570000000|1.52|0.85|2.13%|-|1970-01-01||||||||||7|2021-08-25|Aug 25, 2021|06/2021|0.26|--|1.42B|--|2021-03-11|Mar 11, 2021|12/2020|1.26|--|2.15B|--|2020-09-03|Sep 03, 2020|06/2020|0.15|--|934.7M|--|2020-04-13|Apr 13, 2020|12/2019|1|--|2.09B|--|2019-09-02|Sep 02, 2019|06/2018|0.07|--|797.8M|--|2019-09-02|Sep 02, 2019|06/2019|0.27|--|1.12B|--|2019-04-11|Apr 11, 2019|12/2018|1.11|--|1.20B|--| 2021-12-04 12:19:54|05264|955633|/equities/starrag-group-holding-ag|CHALL||CHF|Industrials|Machinery|Switzerland|CH0002361068|1327|Starrag Group Holding AG Stock Price Today STGN Live Ticker - Investing.com|154.56M|154560000|46.00|520|11.65%|35.4-52|46-46|44.8|3360000|0.89|-|280.98M|280980000|-0.33|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||22|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|139.3M|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|-0.34|--|141.7M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.15|--|155.4M|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-03-06|Mar 06, 2020|12/2019|1.7|--|203.7M|-- 2021-12-04 12:19:58|05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0012280076|8169|Straumann Holding AG Stock Price Today STMN Live Ticker - Investing.com|30.31B|30310000000|1,905.50|23,429|84.82%|970-2,108|1,901-1,953|1,916|15906594|1.1|84.95|1.81B|1810000000|22.43|5.75|0.30%|Feb 15, 2022|2022-02-15||||||||||26|2021-10-28|Oct 28, 2021|09/2021|--|--|496.3M|442.7M|2021-08-12|Aug 12, 2021|06/2021|10.87|9.87|515.7M|504.27M|2021-04-29|Apr 29, 2021|03/2021|--|--|469.8M|410.83M|2021-02-16|Feb 16, 2021|12/2020|11.56|8.85|450.4M|441.33M|2020-10-28|Oct 28, 2020|09/2020|--|--|370.4M|377.85M|2020-08-21|Aug 21, 2020|06/2020|-5.89|12.77|247.7M|243.02M|2020-04-30|Apr 30, 2020|03/2020|--|--|357.3M|369.4M|2020-03-26|Mar 26, 2020|12/2019|10.08|9.21|445.1M|440.06M 2021-12-04 12:20:01|05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0038388911|15574|Sulzer AG Stock Price Today SUN Live Ticker - Investing.com|2.98B|2980000000|88.10|69,174|-3.29%|81.05-144.4|87.7-90.3|89.15|33788292|2.13|19.61|3.44B|3440000000|4.49|4.00|4.54%|Feb 23, 2022|2022-02-23||||||||||27|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|2.51|--|1.72B|1,725M|2021-04-14|Apr 14, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|1.98|--|1.72B|--|2020-10-13|Oct 13, 2020|09/2020|--|--|--|--|2020-07-25|Jul 25, 2020|06/2020|2.18|--|1.6B|285.00M|2020-04-20|Apr 20, 2020|03/2020|--|--|--|--|2020-02-16|Feb 16, 2020|12/2019|2.56|--|1.95B|1,955M 2021-12-04 12:20:04|05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE||CHF|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Switzerland|CH0012255151|31545|Swatch I Stock Price Today UHR Live Ticker - Investing.com|13.86B|13860000000|267.70|184,454|18.92%|222.7-333.8|266.9-278.2|276.2|51771015|0.96|27.30|6.79B|6790000000|9.81|3.50|1.31%|-|1970-01-01||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|3.05|3.39B|3,361M|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-01-29|Jan 29, 2021|12/2020|-0.99|13.54|5.60B|3,571M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-13|Jul 13, 2020|06/2020|-6.66|9.66|2.20B|2,174M|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-01-29|Jan 29, 2020|12/2019|6.44|12.36|4.17B|4,153M 2021-12-04 12:20:06|05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE||CHF|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Switzerland|CH0012255144|31545|Swatch Group AG Class N Stock Price Today UHRN Live Ticker - Investing.com|2.66B|2660000000|51.45|106,625|18%|43.18-64.3|51.1-53.45|53|51771015|0.96|27.30|6.79B|6790000000|9.81|3.50|1.31%|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-11|Jul 11, 2021|06/2021|5.16|--|3.39B|3,243M|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-01-29|Jan 29, 2021|12/2020|-0.99|2.71|5.60B|3,571M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-13|Jul 13, 2020|06/2020|-6.66|1.93|2.20B|2,174M|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-01-29|Jan 29, 2020|12/2019|6.44|2.47|4.17B|4,153M 2021-12-04 12:20:09|05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Financial|Insurance|Switzerland|CH0014852781|9574|Swiss Life Stock Price Today SLHN Live Ticker - Investing.com|16.76B|16760000000|535.20|95,634|31.11%|387.4-540.6|530.4-540.8|527.2|31309435|1.41|14.96|20.44B|20440000000|35.77|21.00|3.92%|Mar 01, 2022|2022-03-01||||||||||26|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-15|Aug 15, 2021|06/2021|19.7|--|8.34B|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|16.07|--|6.34B|--|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|16.71|--|9.35B|--|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|18.06|--|5.91B|-- 2021-12-04 12:20:12|05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0008038389|1455|Swiss Prime Site AG Stock Price Today SPSN Live Ticker - Investing.com|6.8B|6800000000|89.45|122,178|8.56%|81.5-99.9|89.05-90.15|88.95|75969242|0.62|12.10|722.58M|722580000|7.39|3.35|3.75%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|3.18|--|358.6M|52.10M|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|4.21|--|364.0M|--|2020-11-13|Nov 13, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|3.34|--|422.1M|--|2020-05-21|May 21, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|3.11|--|646.4M|633.10M 2021-12-04 12:20:15|05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Financial|Insurance|Switzerland|CH0126881561|13605|Swiss Re Stock Price Today SRENH Live Ticker - Investing.com|25.47B|25470000000|88.14|937,316|6.27%|77.28-94.96|87.7-88.74|87.58|288976399|1.27|21.29|42.03B|42030000000|4.14|6.12|6.69%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.34|0.9418|--|9.43B|2021-07-30|Jul 30, 2021|06/2021|--|0.63|9.29B|9.29B|2021-04-30|Apr 30, 2021|03/2021|1.05|-0.05|9.31B|12.05B|2021-03-27|Mar 27, 2021|12/2020|-0.6058|-0.7791|9.49B|9.86B|2020-11-03|Nov 03, 2020|09/2020|-0.3187|0.9319|--|9.86B|2020-07-31|Jul 31, 2020|06/2020|1.12|1.12|9.02B|9.02B|2020-04-30|Apr 30, 2020|03/2020|0.2045|1.3|9.2B|9.46B|2020-02-20|Feb 20, 2020|12/2019|0.4698|0.47|8.58B|8.39B 2021-12-04 12:20:42|05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Materials|Metals & Mining|Switzerland|CH0005795668|9847|Swiss Steel Holding AG Stock Price Today STLN Live Ticker - Investing.com|1.07B|1070000000|0.3500|1,358,779|53.75%|0.2163-0.492|0.35-0.3565|0.358|3058857471|1.69|-|2.81B|2810000000|-0.04|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||25|2021-11-10|Nov 10, 2021|09/2021|--|0.0004|--|748.19M|2021-09-06|Sep 06, 2021|06/2021|0.01|-0.0009|839.1M|763.46M|2021-05-04|May 04, 2021|03/2021|0.00|0.0011|751.6M|763.46M|2021-03-03|Mar 03, 2021|12/2020|-0.0078|0.00|604.6M|687.00M|2020-11-11|Nov 11, 2020|09/2020|--|-0.01|--|518.00M|2020-08-12|Aug 12, 2020|06/2020|--|-0.01|--|576.72M|2020-05-06|May 06, 2020|03/2020|--|-0.01|--|683.15M|2019-11-12|Nov 12, 2019|09/2019|--|-0.03|--|676.32M 2021-12-04 12:20:45|05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Communication Services|Diversified Telecommunication Services|Switzerland|CH0008742519|19172|Swisscom Stock Price Today SCMN Live Ticker - Investing.com|26.32B|26320000000|508.00|103,615|6.7%|456.3-562.4|506-510|507.2|51801943|0.41|13.88|11.24B|11240000000|36.61|22.00|4.33%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|9.46|7.43|2.76B|2.78B|2021-08-05|Aug 05, 2021|06/2021|7.86|7.4|2.78B|2.73B|2021-04-30|Apr 30, 2021|03/2021|12.32|8.4|2.8B|2.74B|2021-02-04|Feb 04, 2021|12/2020|6.97|5.15|2.9B|2.86B|2020-10-29|Oct 29, 2020|09/2020|8.32|7.06|2.76B|2.7B|2020-08-13|Aug 13, 2020|06/2020|6.62|6.72|2.71B|2.66B|2020-06-05|Jun 05, 2020|03/2020|7.63|7.63|2.74B|2.75B|2020-02-06|Feb 06, 2020|12/2019|9.4|9.4|3B|3.03B 2021-12-04 12:20:48|05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0010675863|0|Swissquote Group Holding SA Stock Price Today SQN Live Ticker - Investing.com|2.61B|2610000000|176.00|45,292|108.04%|81.5-212.5|174.8-181.4|179.4|14814280|0.68|16.65|471.08M|471080000|10.57|1.50|0.85%|-|1970-01-01||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|7.83|--|292.5M|260.00M|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|2.74|--|178.6M|153.00M|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|3.35|--|204.7M|--|2020-05-04|May 04, 2020|03/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|1.52|--|140.1M|116.40M 2021-12-04 12:20:51|05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Life Sciences Tools & Services|Switzerland|CH0012100191|2050|Tecan Group AG Stock Price Today TECN Live Ticker - Investing.com|6.57B|6570000000|518.00|22,907|21.65%|357-602|518-535.5|530|12677145|0.55|41.38|874.92M|874920000|12.52|2.30|0.44%|Mar 15, 2022|2022-03-15||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|6.85|--|454.0M|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|5.67|--|420.9M|--|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|3.01|--|310.0M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|3.99|--|340.7M|341.70M 2021-12-04 12:20:53|05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||CHF|Information Technology|Software|Switzerland|CH0012453913|7259|Temenos Group AG Stock Price Today TEMN Live Ticker - Investing.com|8.49B|8490000000|118.60|278,935|0.42%|103.35-154|117.5-122.9|118.6|71610156|1.52|51.17|1.26B|1260000000|2.32|0.93|0.76%|Feb 10, 2022|2022-02-10||||||||||26|2021-10-13|Oct 13, 2021|09/2021|0.92|0.8802|231.6M|234.86M|2021-07-21|Jul 21, 2021|06/2021|0.89|0.8327|235.97M|238.28M|2021-04-19|Apr 19, 2021|03/2021|0.58|0.5826|209.43M|209.06M|2021-02-17|Feb 17, 2021|12/2020|1.44|1.39|277.08M|281.99M|2020-10-15|Oct 15, 2020|09/2020|0.82|0.95|--|228.66M|2020-07-15|Jul 15, 2020|06/2020|0.66|0.59|--|207.69M|2020-04-15|Apr 15, 2020|03/2020|0.38|0.61|--|233.41M|2020-02-12|Feb 12, 2020|12/2019|1.26|1.22|--|309.76M 2021-12-04 12:20:56|05277|955639|/equities/thurgauer-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0231351104|680|Thurgauer Kantonalbank Stock Price Today TKBP Live Ticker - Investing.com|2.16B|2160000000|108.00|908|4.35%|100.5-111|107-109.5|109.5|20000000|0.24|3.03|386.77M|386770000|35.7|3.00|2.78%|-|1970-01-01||||||||||12|2021-08-17|Aug 17, 2021|06/2021|18.55|--|194.2M|--|2021-02-19|Feb 19, 2021|12/2020|17.15|--|192.6M|--|2020-08-18|Aug 18, 2020|06/2020|17.62|--|192.9M|--|2020-02-18|Feb 18, 2020|12/2019|15.72|--|196.2M|--|2019-08-22|Aug 22, 2019|06/2019|18.05|--|195.6M|--|2019-03-13|Mar 13, 2019|12/2018|15.31|--|194.7M|--|2018-08-24|Aug 24, 2018|06/2018|18.23|--|196.7M|--|2018-03-13|Mar 13, 2018|12/2017|14.37|--|195.6M|-- 2021-12-04 12:21:00|05278|955641|/equities/tornos-holding-ag|CHALL||CHF|Industrials|Machinery|Switzerland|CH0011607683|613|Tornos Holding AG Stock Price Today TOHN Live Ticker - Investing.com|134.47M|134470000|6.83|10,794|52.8%|3.91-8.3|6.83-6.85|6.85|19687452|1.7|-|131.61M|131610000|-0.22|N/A|N/A|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.59|--|84.39M|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-08|Mar 08, 2021|12/2020|-0.81|--|47.22M|--|2021-01-20|Jan 20, 2021|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.71|--|56.17M|--|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-03-09|Mar 09, 2020|12/2019|-0.15|--|88.16M|-- 2021-12-04 12:21:03|05279|955637|/equities/tamedia-ag|CHALL||CHF|Communication Services|Media|Switzerland|CH0011178255|3667|TX Group AG Stock Price Today TXGN Live Ticker - Investing.com|1.52B|1520000000|143.00|5,612|100%|69.1-165|140.2-143.6|143.2|10595574|0.26|114.71|957.06M|957060000|1.25|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||12|2021-08-31|Aug 31, 2021|06/2021|0.85|--|452.5M|--|2021-03-11|Mar 11, 2021|12/2020|0.4|--|504.6M|--|2020-08-25|Aug 25, 2020|06/2020|-11.01|--|430.1M|--|2020-03-19|Mar 19, 2020|12/2019|2.37|--|555.4M|--|2019-08-27|Aug 27, 2019|06/2019|3.73|--|524.1M|--|2019-03-12|Mar 12, 2019|12/2018|6.59|--|533.1M|--|2018-08-28|Aug 28, 2018|06/2018|2.48|--|477.5M|--|2018-03-13|Mar 13, 2018|12/2017|7.65|--|499.1M|-- 2021-12-04 12:21:05|05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Information Technology|Semiconductors & Semiconductor Equipment|Switzerland|CH0033361673|1123|U Blox Holding AG Stock Price Today UBXN Live Ticker - Investing.com|451.24M|451240000|65.05|28,140|10.72%|55.7-79.35|65-67|65.95|6936839|1.87|-|352.29M|352290000|-0.35|N/A|N/A|-|1970-01-01||||||||||12|2021-08-20|Aug 20, 2021|06/2021|0.32|0.60|192.7M|184.00M|2021-03-12|Mar 12, 2021|12/2020|-0.67|-0.40|159.6M|169.00M|2020-08-21|Aug 21, 2020|06/2020|-8.64|-0.58|174.0M|162.55M|2020-04-15|Apr 15, 2020|12/2019|0.49|0.18|194.5M|189.00M|2019-08-23|Aug 23, 2019|06/2019|1.39|1.08|190.6M|210.00M|2019-03-15|Mar 15, 2019|12/2018|1.96|--|194.3M|--|2018-08-24|Aug 24, 2018|06/2018|3.58|--|199.0M|215.00M|2018-03-30|Mar 30, 2018|12/2017|4.78|--|209.8M|204.00M 2021-12-04 12:21:09|05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Financial|Capital Markets|Switzerland|CH0244767585|71427|UBS Group AG Stock Price Today UBSG Live Ticker - Investing.com|55.61B|55610000000|16.14|8,683,395|24.73%|11.96-17.04|16.08-16.5|16.26|3445569430|1.34|8.31|18.92B|18920000000|1.94|0.16|1.95%|Feb 01, 2022|2022-02-01||||||||||28|2021-10-26|Oct 26, 2021|09/2021|0.63|0.4325|9.13B|8.51B|2021-07-20|Jul 20, 2021|06/2021|0.55|0.4262|8.98B|8.21B|2021-04-27|Apr 27, 2021|03/2021|0.49|0.5299|8.71B|8.8B|2021-01-26|Jan 26, 2021|12/2020|0.41|0.25|--|6,748M|2020-10-20|Oct 20, 2020|09/2020|0.51|0.25|--|7,369M|2020-07-21|Jul 21, 2020|06/2020|0.31|0.27|--|7,018M|2020-04-28|Apr 28, 2020|03/2020|0.26|0.40|--|7,637M|2020-01-21|Jan 21, 2020|12/2019|0.26|0.21|--|6,828M 2021-12-04 12:21:12|05282|955649|/equities/valartis-group-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|CH0367427686|71|Valartis Group AG Stock Price Today VLRT Live Ticker - Investing.com|44.86M|44860000|11.50|4,611|35.29%|8-13.3|11-11.9|11.6|3900917|0.49|22.88|10.84M|10840000|0.5|N/A|N/A|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|1.07|--|6.04M|--|2021-04-06|Apr 06, 2021|12/2020|-0.57|--|4.80M|--|2020-08-27|Aug 27, 2020|06/2020|-1.11|--|5.04M|--|2020-04-07|Apr 07, 2020|12/2019|-0.29|--|3.75M|--|2019-08-29|Aug 29, 2019|06/2019|0.49|--|4.44M|--|2019-04-09|Apr 09, 2019|12/2018|-1.05|--|3.27M|--|2018-08-30|Aug 30, 2018|06/2018|-0.05|--|6.48M|--|2018-04-10|Apr 10, 2018|12/2017|0.09|--|5.74M|-- 2021-12-04 12:21:16|05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Banks|Switzerland|CH0014786500|985|Valiant Holding AG Stock Price Today VATN Live Ticker - Investing.com|1.37B|1370000000|86.80|15,879|0%|83.2-103.4|86.4-87.2|86.7|15792461|0.76|11.16|229.41M|229410000|7.78|5.00|5.76%|Feb 17, 2022|2022-02-17||||||||||28|2021-11-04|Nov 04, 2021|09/2021|1.62|1.62|105.7M|105.56M|2021-08-04|Aug 04, 2021|06/2021|2.2|2.03|111.28M|109.7M|2021-05-06|May 06, 2021|03/2021|1.62|1.65|103.39M|101.6M|2021-02-11|Feb 11, 2021|12/2020|2.17|--|111.43M|107.5M|2020-11-05|Nov 05, 2020|09/2020|1.74|--|102.7M|105.1M|2020-08-06|Aug 06, 2020|06/2020|2.15|--|110.4M|114.3M|2020-05-07|May 07, 2020|03/2020|1.66|--|100.5M|95.5M|2020-02-13|Feb 13, 2020|12/2019|2.19|--|102.7M|102.7M 2021-12-04 12:21:19|05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Specialty Retail|Switzerland|CH0002088976|3395|Valora Holding Stock Price Today VALN Live Ticker - Investing.com|689.22M|689220000|157.20|8,920|-10.27%|149.8-234|156.8-161.8|160.2|4384362|1.56|103.48|1.7B|1700000000|1.52|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||23|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|-0.87|15.77|814.1M|850.95M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|2.39|0.83|881.8M|915.90M|2020-11-09|Nov 09, 2020|09/2020|--|--|457.3M|457.3M|2020-07-22|Jul 22, 2020|06/2020|-4.02|--|815.6M|899.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|11.73|8.04|1.02B|1,061M 2021-12-04 12:21:21|05285|994260|/equities/varia-us-properties-ltd|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0305285295|0|Varia US Properties Ltd Stock Price Today VARN Live Ticker - Investing.com|450.61M|450610000|44.50|3,504|14.1%|35.9-47.2|43.9-44.5|44.4|10126018|0.28|12.49|45.5M|45500000|3.56|1.63|3.67%|-|1970-01-01||||||||||4|2018-05-10|May 10, 2018|12/2017|2.31|--|33.69M|--|2018-03-14|Mar 14, 2018|06/2017|1.83|--|26.24M|--|2017-05-09|May 09, 2017|12/2016|2.29|--|19.09M|--|2016-08-04|Aug 04, 2016|06/2016|1.07|--|17.44M|--|||| 2021-12-04 12:21:24|05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0311864901|2258|VAT Group AG Stock Price Today VACN Live Ticker - Investing.com|12.96B|12960000000|432.00|110,092|121.42%|192.2-496.6|432-447.8|433.4|29991673|1.42|73.26|789.88M|789880000|5.9|4.50|1.04%|Mar 03, 2022|2022-03-03||||||||||20|2021-10-20|Oct 20, 2021|09/2021|--|--|229.4M|233.67M|2021-08-05|Aug 05, 2021|06/2021|3.31|2.16|224.2M|219M|2021-04-15|Apr 15, 2021|03/2021|--|--|192.2M|185.57M|2021-03-02|Mar 02, 2021|12/2020|2.59|2.18|373.5M|187M|2020-10-16|Oct 16, 2020|09/2020|--|--|185.9M|188.5M|2020-08-06|Aug 06, 2020|06/2020|1.86|1.88|173.4M|312.53M|2020-04-15|Apr 15, 2020|03/2020|--|--|145.5M|155.4M|2020-04-10|Apr 10, 2020|12/2019|1.66|1.71|170.4M|165.6M 2021-12-04 12:21:27|05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL||CHF|Financial|Insurance|Switzerland|CH0021545667|1593|Vaudoise Assurances Holding SA Stock Price Today VAHN Live Ticker - Investing.com|1.26B|1260000000|430.00|775|-6.93%|416-502|417-432|417|2923275|0.57|9.86|1.38B|1380000000|43.63|16.00|3.72%|-|1970-01-01||||||||||12|2021-09-02|Sep 02, 2021|06/2021|22.31|--|560.5M|--|2021-03-31|Mar 31, 2021|12/2020|21.32|--|693.8M|--|2020-09-03|Sep 03, 2020|06/2020|20.69|--|577.4M|--|2020-03-25|Mar 25, 2020|12/2019|20.09|--|664.2M|--|2019-09-09|Sep 09, 2019|06/2019|25.43|--|611.8M|--|2019-04-23|Apr 23, 2019|12/2018|18.18|--|638.0M|--|2018-10-03|Oct 03, 2018|06/2018|25.14|--|616.2M|--|2018-05-24|May 24, 2018|12/2017|21.33|--|676.7M|-- 2021-12-04 12:21:29|05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP||CHF|Materials|Containers & Packaging|Switzerland|CH0530235594|3914|Vetropack Holding SA Stock Price Today VETN Live Ticker - Investing.com|1.07B|1070000000|53.8|53,426|-6.92%|53-64.9|53.5-54.3|53.8|19824000|0.83|28.33|738M|738000000|1.9|1.30|2.42%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|1.02|--|399.2M|377.80M|2021-03-16|Mar 16, 2021|12/2020|1.76|--|338.8M|328.95M|2020-08-25|Aug 25, 2020|06/2020|2.34|--|323.8M|330.17M|2020-03-17|Mar 17, 2020|12/2019|87.77|--|353.7M|353.70M|2019-08-27|Aug 27, 2019|06/2019|96.35|1.66|361.2M|358.65M|2019-03-19|Mar 19, 2019|12/2018|70.87|--|340.7M|--|2018-08-28|Aug 28, 2018|06/2018|75.67|1.23|350.0M|319.00M|2018-03-20|Mar 20, 2018|12/2017|81.47|--|321.3M|321.00M 2021-12-04 12:21:32|05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||CHF|Healthcare|Pharmaceuticals|Switzerland|CH0364749348|2384|Vifor Pharma AG Stock Price Today VIFN Live Ticker - Investing.com|7.77B|7770000000|119.75|228,043|-8.27%|102.3-140.05|115.9-125.45|125.55|64855162|1.81|39.94|1.64B|1640000000|3|2.00|1.67%|Feb 23, 2022|2022-02-23||||||||||15|2021-08-05|Aug 05, 2021|06/2021|1.91|1.90|859.3M|891.37M|2021-03-03|Mar 03, 2021|12/2020|1.09|2.45|783.1M|900.42M|2020-08-06|Aug 06, 2020|06/2020|1.04|2.49|922.5M|971.78M|2020-03-12|Mar 12, 2020|12/2019|1.45|1.94|963.9M|959.06M|2019-08-08|Aug 08, 2019|06/2019|1|2.25|913.3M|896.11M|2019-03-14|Mar 14, 2019|12/2018|0.53|1.13|837.2M|812.50M|2018-08-08|Aug 08, 2018|06/2018|1.82|1.30|747.4M|769.33M|2018-03-15|Mar 15, 2018|12/2017|0.67|1.00|716.4M|691.00M 2021-12-04 12:21:34|05290|955648|/equities/villars-holding-sa|CHALL||CHF|Consumer Staples|Food & Staples Retailing|Switzerland|CH0002609656|269|Villars Holding SA Stock Price Today VILN Live Ticker - Investing.com|77.26M|77260000|740.00|64|-0.67%|700-780|740-740|720|104400|0.46|39.47|56.79M|56790000|18.75|N/A|N/A|-|1970-01-01||||||||||12|2021-09-07|Sep 07, 2021|06/2021|4.28|--|26.17M|--|2021-06-30|Jun 30, 2021|12/2020|14.47|--|30.62M|--|2020-09-08|Sep 08, 2020|06/2020|-8.39|--|28.90M|--|2020-04-21|Apr 21, 2020|12/2019|21.77|--|46.48M|--|2019-09-10|Sep 10, 2019|06/2019|4.04|--|44.22M|--|2019-04-16|Apr 16, 2019|12/2018|12.21|--|47.19M|--|2018-09-13|Sep 13, 2018|06/2018|0.81|--|45.03M|--|2018-04-18|Apr 18, 2018|12/2017|12.15|--|45.87M|-- 2021-12-04 12:21:42|05291|955622|/equities/von-roll-holding-ag|CHALL||CHF|Industrials|Electrical Equipment|Switzerland|CH0003245351|933|Von Roll Holding AG Stock Price Today ROL Live Ticker - Investing.com|388.02M|388020000|1.110|74,720|41.58%|0.712-1.325|1.11-1.155|1.13|349571340|1.15|23.00|213.36M|213360000|0.05|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|117.9M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|-0.03|--|95.44M|--|2020-11-17|Nov 17, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|-0.04|--|120.4M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.01|--|142.9M|-- 2021-12-04 12:21:49|05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0012335540|2070|Vontobel Holding Stock Price Today VONN Live Ticker - Investing.com|4.23B|4230000000|75.45|42,877|10.96%|66.55-89.7|75.3-77.6|76.3|56117176|1.58|14.27|1.83B|1830000000|5.29|2.25|2.98%|Feb 10, 2022|2022-02-10||||||||||24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|3.18|2.84|1.00B|698.90M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|2.11|2.19|826.0M|631.24M|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|2.14|2.19|781.9M|638.85M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|2.2|1.94|789.5M|613.34M 2021-12-04 12:21:51|05293|955650|/equities/vp-bank-ag|CHALL||CHF|Financial|Capital Markets|Switzerland|LI0315487269|940|VP Bank AG Stock Price Today VPBN Live Ticker - Investing.com|592.38M|592380000|97.30|2,029|-11.55%|94.2-125|96.6-98.3|97.3|6088131|0.74|10.31|337.68M|337680000|9.44|4.00|4.11%|-|1970-01-01||||||||||12|2021-08-17|Aug 17, 2021|06/2021|4.93|--|175.6M|--|2021-03-09|Mar 09, 2021|12/2020|4.51|--|162.1M|161.00M|2020-08-18|Aug 18, 2020|06/2020|2.39|--|186.9M|--|2020-03-10|Mar 10, 2020|12/2019|6.39|--|195.3M|--|2019-08-20|Aug 20, 2019|06/2019|5.89|--|195.5M|--|2019-03-05|Mar 05, 2019|12/2018|4.22|--|176.7M|--|2018-08-21|Aug 21, 2018|06/2018|4.82|--|174.5M|163.64M|2018-03-06|Mar 06, 2018|12/2017|5.67|--|171.1M|-- 2021-12-04 12:21:53|05294|955654|/equities/walter-meier-ag|CHALL||CHF|Industrials|Machinery|Switzerland|CH0208062627|1254|Walter Meier AG Stock Price Today METG Live Ticker - Investing.com|204.17M|204170000|17.05|7,817|46.98%|11.05-20.3|16.65-17.1|17|11974520|1.57|31.18|505.55M|505550000|0.55|N/A|N/A|-|1970-01-01||||||||||12|2021-08-19|Aug 19, 2021|06/2021|--|0.41|240.1M|245.00M|2021-03-04|Mar 04, 2021|12/2020|0.55|--|265.4M|--|2020-08-20|Aug 20, 2020|06/2020|-0.22|-0.49|222.0M|210,000M|2020-02-25|Feb 25, 2020|12/2019|0.25|--|259.1M|278.00M|2019-08-20|Aug 20, 2019|06/2019|-0.14|--|236.9M|--|2019-07-25|Jul 25, 2019|12/2018|0.3|--|269.5M|--|2018-08-24|Aug 24, 2018|06/2018|-0.61|--|254.1M|--|2018-02-20|Feb 20, 2018|12/2017|0.1|--|294.6M|-- 2021-12-04 12:21:56|05295|955652|/equities/warteck-invest-ltd|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0002619481|11|Warteck Invest Ltd Stock Price Today WARN Live Ticker - Investing.com|591.53M|591530000|2,390.0|62|3.91%|2,200-2,480|2,360-2,390|2,380|247500|0.19|21.69|35.94M|35940000|110.19|70.00|2.93%|-|1970-01-01||||||||||12|2021-08-29|Aug 29, 2021|06/2021|66.27|--|17.97M|--|2021-03-23|Mar 23, 2021|12/2020|43.91|--|17.97M|--|2020-08-19|Aug 19, 2020|06/2020|64.27|--|17.59M|--|2020-03-20|Mar 20, 2020|12/2019|53.98|--|17.43M|--|2019-09-04|Sep 04, 2019|06/2019|102.73|--|17.63M|--|2019-03-25|Mar 25, 2019|12/2018|51.69|--|17.04M|--|2018-09-01|Sep 01, 2018|06/2018|42.67|--|16.37M|--|2018-03-27|Mar 27, 2018|12/2017|49.84|--|16.10M|-- 2021-12-04 12:21:58|05296|976078|/equities/wisekey-international-holding-ag|CHALL||CHF|Information Technology|Semiconductors & Semiconductor Equipment|Switzerland|CH0314029270|81|Wisekey International Holding AG Stock Price Today WIHN Live Ticker - Investing.com|77.92M|77920000|0.920|348,230|-16.36%|0.852-3.47|0.852-0.928|0.89|84697421|2.49|-|15.33M|15330000|-0.46|N/A|N/A|May 06, 2022|2022-05-06||||||||||12|2021-10-13|Oct 13, 2021|09/2021|-0.012|-0.012|5M|5M|2021-09-28|Sep 28, 2021|06/2021|--|-0.11|--|5.00M|2021-06-02|Jun 02, 2021|03/2021|-0.022|-0.022|3.5M|3.5M|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--|2018-11-28|Nov 28, 2018|09/2018|--|-0.06|--|15M|2018-09-13|Sep 13, 2018|06/2018|--|-0.06|--|14.00M|2018-05-30|May 30, 2018|03/2018|-0.06|-0.06|14M|14M|2018-04-16|Apr 16, 2018|12/2017|-0.62|--|11.4M|-- 2021-12-04 12:22:01|05297|955611|/equities/oti-energy-ag|CHALL||CHF|Information Technology|IT Services|Switzerland|CH0006326851|10|Youngtimers AG Stock Price Today YTME Live Ticker - Investing.com|17.17M|17170000|1.430|9,082|164.81%|0.34-1.8|1.43-1.43|1.24|12009313|2.62|0.30|-|-|4.73|N/A|N/A|-|1970-01-01||||||||||9|2020-06-30|Jun 30, 2020|12/2019|-1.19|--|41.69M|--|2019-11-01|Nov 01, 2019|06/2019|-1.26|--|98.12M|--|2019-06-04|Jun 04, 2019|12/2018|-0.03|--|43.97M|--|2019-01-08|Jan 08, 2019|06/2018|-1.63|--|57.14M|--|2018-05-21|May 21, 2018|12/2017|-2.18|--|15.47M|--|2017-12-06|Dec 06, 2017|06/2017|-0.11|--|15.47M|--|2017-02-03|Feb 03, 2017|12/2016|-2.48|--|15.47M|--|2016-08-04|Aug 04, 2016|06/2016|-1.36|--|15.47M|-- 2021-12-04 12:22:03|05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH0019396990|1900|Ypsomed Holding AG Stock Price Today YPSN Live Ticker - Investing.com|2.12B|2120000000|167.60|7,103|14.64%|138.2-193|167-170.6|170.6|12642953|1.12|330.79|626.42M|626420000|0.51|1.16|0.69%|-|1970-01-01||||||||||12|2021-11-04|Nov 04, 2021|09/2021|0.56|--|222.6M|--|2021-05-27|May 27, 2021|03/2021|-0.06|--|204.3M|--|2020-11-03|Nov 03, 2020|09/2020|0.52|--|199.3M|--|2020-05-27|May 27, 2020|03/2020|0.31|--|203.2M|209.90M|2019-11-06|Nov 06, 2019|09/2019|0.6|--|190.6M|--|2019-05-23|May 23, 2019|03/2019|0.32|--|195.1M|--|2018-11-06|Nov 06, 2018|09/2018|4.45|--|258.7M|--|2018-05-25|May 25, 2018|03/2018|2.28|--|252.8M|-- 2021-12-04 12:22:06|05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP||CHF|Industrials|Building Products|Switzerland|CH0276534614|3473|Zehnder Stock Price Today ZEHN Live Ticker - Investing.com|1.05B|1050000000|89.90|15,231|82.54%|48.05-108.6|89.8-92.2|90.5|11644247|0.85|20.05|708.88M|708880000|4.48|1.20|1.39%|-|1970-01-01||||||||||10|2018-07-27|Jul 27, 2018|06/2018|0.88|--|290.6M|284.90M|2018-03-12|Mar 12, 2018|12/2017|1.04|--|301.8M|--|2017-07-28|Jul 28, 2017|06/2017|0.11|--|280.6M|--|2017-03-07|Mar 07, 2017|12/2016|0.88|--|277.3M|273.10M|2016-07-29|Jul 29, 2016|06/2016|0.57|--|261.6M|--|2016-03-09|Mar 09, 2016|12/2015|-0.21|--|279.8M|282.70M|2015-07-31|Jul 31, 2015|06/2015|--|--|253.2M|253.00M|2015-03-06|Mar 06, 2015|12/2014|--|--|275.0M|281.33M 2021-12-04 12:22:08|05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0312309682|0|Zueblin Immobilien Holding AG Stock Price Today ZUBN Live Ticker - Investing.com|89.52M|89520000|27.00|771|2.27%|25-29.8|26.8-27|26.8|3315647|0.28|22.13|13.35M|13350000|1.22|1.00|3.70%|-|1970-01-01||||||||||12|2021-11-10|Nov 10, 2021|09/2021|0.61|--|4.18M|--|2021-06-27|Jun 27, 2021|03/2021|0.61|--|4.51M|--|2020-11-05|Nov 05, 2020|09/2020|0.6|--|4.66M|--|2020-05-19|May 19, 2020|03/2020|0.06|--|4.74M|--|2019-11-06|Nov 06, 2019|09/2019|1.33|--|4.68M|--|2019-05-22|May 22, 2019|03/2019|1.32|--|4.00M|--|2018-11-15|Nov 15, 2018|09/2018|0.56|--|4.05M|--|2018-06-13|Jun 13, 2018|03/2018|0.44|--|4.04M|-- 2021-12-04 12:22:11|05301|955659|/equities/zug-estates-holding-ag|CHALL||CHF|Real Estate|Real Estate Management & Development|Switzerland|CH0148052126|116|Zug Estates Holding AG Stock Price Today ZUGN Live Ticker - Investing.com|999.6M|999600000|1,960.0|238|-1.51%|1,910-2,080|1,950-1,960|1,955|510000|0.54|17.65|68.52M|68520000|111.08|44.00|2.24%|-|1970-01-01||||||||||12|2021-08-27|Aug 27, 2021|06/2021|64.05|--|33.92M|--|2021-03-05|Mar 05, 2021|12/2020|47.03|--|34.60M|--|2020-08-28|Aug 28, 2020|06/2020|16.22|--|105.3M|--|2020-03-06|Mar 06, 2020|12/2019|97.96|--|83.24M|--|2019-08-30|Aug 30, 2019|06/2019|51.15|--|36.44M|--|2019-03-08|Mar 08, 2019|12/2018|41.28|--|36.32M|--|2018-08-31|Aug 31, 2018|06/2018|35.04|--|33.85M|--|2018-03-09|Mar 09, 2018|12/2017|28.47|--|31.23M|-- 2021-12-04 12:22:14|05302|955657|/equities/zuger-kantonalbank|CHALL||CHF|Financial|Banks|Switzerland|CH0493891243|402|Zuger Kantonalbank Stock Price Today ZUGER Live Ticker - Investing.com|1.96B|1960000000|6,800.0|29|8.28%|6,200-7,000|6,700-6,800|6,700|287698|0.23|26.14|253.59M|253590000|260.11|220.00|3.24%|-|1970-01-01||||||||||12|2021-07-15|Jul 15, 2021|06/2021|130.09|--|126.4M|--|2021-01-28|Jan 28, 2021|12/2020|130.15|--|127.2M|--|2020-07-16|Jul 16, 2020|06/2020|129.93|--|129.2M|--|2020-01-27|Jan 27, 2020|12/2019|129.56|--|132.7M|--|2019-08-20|Aug 20, 2019|06/2019|130.17|--|133.9M|--|2019-02-21|Feb 21, 2019|12/2018|259.93|--|271.8M|--|2018-07-17|Jul 17, 2018|06/2018|118.94|--|136.8M|--|2018-04-09|Apr 09, 2018|12/2017|128.11|--|139.8M|-- 2021-12-04 12:22:16|05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||CHF|Consumer Staples|Food & Staples Retailing|Switzerland|CH0042615283|1960|Zur Rose Group AG Stock Price Today ROSEG Live Ticker - Investing.com|3.2B|3200000000|333.50|62,950|18.47%|257-514|324.5-338|328.5|9590012|0.16|-|1.62B|1620000000|-16.83|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||22|2021-10-21|Oct 21, 2021|09/2021|--|--|418.8M|430.65M|2021-08-18|Aug 18, 2021|06/2021|-8.03|--|418.9M|418.9M|2021-04-20|Apr 20, 2021|03/2021|--|--|420.9M|420.9M|2021-03-18|Mar 18, 2021|12/2020|-8.8|--|506M|458.2M|2020-10-21|Oct 21, 2020|09/2020|--|--|368.25M|355.75M|2020-08-19|Aug 19, 2020|06/2020|-6.03|--|332.5M|332.6M|2020-04-16|Apr 16, 2020|03/2020|--|--|365M|382M|2020-03-19|Mar 19, 2020|12/2019|-4.08|3.73|360M|360M 2021-12-04 12:22:25|05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE||CHF|Financial|Insurance|Switzerland|CH0011075394|55000|Zurich Insurance Stock Price Today ZURN Live Ticker - Investing.com|57.25B|57250000000|385.50|299,052|5.62%|352.9-415.1|384-387.5|384.1|148496061|1.02|12.76|61.89B|61890000000|30.2|20.74|5.19%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|13.53|--|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-02-11|Feb 11, 2021|12/2020|--|12.70|--|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|--|7.62|--|--|2020-05-14|May 14, 2020|03/2020|--|7.11|--|11,292M|2020-02-11|Feb 11, 2020|12/2019|5.61|4.69|--|-- 2021-12-04 12:22:27|05305|955660|/equities/zwahlen-et-mayr-sa|CHALL||CHF|Industrials|Construction & Engineering|Switzerland|CH0002661731|159|Zwahlen et Mayr SA Stock Price Today ZWM Live Ticker - Investing.com|12.21M|12210000|174.00|27|-7.94%|144-210|174-174|174|70200|-0.27|-|18.53M|18530000|-23.85|N/A|N/A|-|1970-01-01||||||||||11|2021-04-08|Apr 08, 2021|12/2020|-7.68|--|18.53M|--|2020-09-25|Sep 25, 2020|06/2020|-16.17|--|23.37M|--|2020-04-02|Apr 02, 2020|12/2019|-7.32|--|24.01M|--|2019-10-03|Oct 03, 2019|06/2019|23.85|--|33.23M|--|2019-04-03|Apr 03, 2019|12/2018|12.35|--|27.71M|--|2018-10-01|Oct 01, 2018|06/2018|21.04|--|34.12M|--|2018-04-05|Apr 05, 2018|12/2017|28.77|--|25.85M|--|2017-12-04|Dec 04, 2017|06/2017|6.23|--|27.45M|-- 2021-12-04 12:22:30|05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||EUR|Utilities|Multi-Utilities|Italy|IT0001233417|13213|A2A SpA Stock Price Today A2 Live Ticker - Investing.com|5.26B|5260000000|1.728|7,988,694|37.52%|1.212-1.96|1.719-1.744|1.714|3046750382|0.85|9.91|12.31B|12310000000|0.17|0.08|4.63%|-|1970-01-01||||||||||31|2021-11-12|Nov 12, 2021|09/2021|0.02|--|2.49B|2.01B|2021-07-31|Jul 31, 2021|06/2021|0.11|--|1.89B|1.85B|2021-05-13|May 13, 2021|03/2021|0.04|--|2.17B|1.92B|2021-03-17|Mar 17, 2021|12/2020|0.07|0.02|2.06B|2.23B|2020-11-13|Nov 13, 2020|09/2020|0.02|0.02|1.47B|1.42B|2020-07-29|Jul 29, 2020|06/2020|0.01|0.01|1.47B|1.3B|2020-05-14|May 14, 2020|03/2020|0.04|0.03|1.71B|1.85B|2020-03-18|Mar 18, 2020|12/2019|0.04|0.03|1.94B|1.94B 2021-12-04 12:22:34|05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||SEK|Consumer Staples|Food Products|Sweden|SE0011337708|3900|AarhusKarlshamn Stock Price Today AAK Live Ticker - Investing.com|46.89B|46890000000|181.4|290,843|5.31%|156.9-211.7|181.1-183.3|182.7|258494556|0.48|33.36|32.31B|32310000000|5.44|2.30|1.27%|Feb 04, 2022|2022-02-04||||||||||29|2021-10-29|Oct 29, 2021|09/2021|1.79|1.85|9.21B|8.08B|2021-07-16|Jul 16, 2021|06/2021|1.51|1.54|8.19B|8.2B|2021-04-23|Apr 23, 2021|03/2021|1.56|1.52|7.61B|7.61B|2021-01-28|Jan 28, 2021|12/2020|1.69|1.58|7.3B|7.31B|2020-10-22|Oct 22, 2020|09/2020|1.69|1.29|7.06B|6.81B|2020-07-17|Jul 17, 2020|06/2020|1.27|1.46|6.12B|6.18B|2020-04-24|Apr 24, 2020|03/2020|1.5|1.44|7.46B|7.46B|2020-01-30|Jan 30, 2020|12/2019|1.56|1.53|7.38B|7.27B 2021-12-04 12:22:37|05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Netherlands|NL0000852564|14782|Aalberts Industries NV Stock Price Today AALB Live Ticker - Investing.com|5.66B|5660000000|51.16|167,514|40.13%|33.81-57.46|50.94-53.56|54.4|110580102|1.67|25.53|2.83B|2830000000|2|0.51|1.17%|Feb 23, 2022|2022-02-23||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|1.52|--|1.51B|1,450M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|1.06|--|2.61B|1,330M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-23|Jul 23, 2020|06/2020|0.77|--|1.29B|1,269M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|2.41|--|2.84B|-- 2021-12-04 12:22:40|05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||EUR|Financial|Banks|Netherlands|NL0011540547|19639|ABN AMRO Group NV Stock Price Today ABNd Live Ticker - Investing.com|11.67B|11670000000|12.42|2,814,991|44.96%|7.4-13.26|12.33-12.79|12.65|940000001|1.52|17.85|4.85B|4850000000|0.7|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||22|2021-11-10|Nov 10, 2021|09/2021|0.34|0.34|1.73B|1.75B|2021-08-11|Aug 11, 2021|06/2021|0.39|0.2921|1.73B|1.72B|2021-05-12|May 12, 2021|03/2021|-0.08|0.4404|1.85B|1.87B|2021-02-10|Feb 10, 2021|12/2020|0.03|0.0474|1.8B|1.81B|2020-11-11|Nov 11, 2020|09/2020|0.2314|0.2066|2.21B|2.12B|2020-08-12|Aug 12, 2020|06/2020|0.00|-0.02|1.99B|2B|2020-05-13|May 13, 2020|03/2020|-0.45|-0.16|1.92B|1.89B|2020-02-12|Feb 12, 2020|12/2019|0.34|0.32|2.1B|2.1B 2021-12-04 12:22:43|05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Belgium|BE0003764785|22331|Ackermans Stock Price Today ACKB Live Ticker - Investing.com|4.9B|4900000000|147.70|25,090|18.92%|116.5-158|147-150|148.9|33168154|0.75|14.45|4.06B|4060000000|10.22|1.65|1.11%|Feb 28, 2022|2022-02-28||||||||||25|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|5|--|1.94B|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|6.93|3.67|3.91B|--|2020-11-23|Nov 23, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|1.7|--|1.79B|--|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|5.48|--|2.10B|-- 2021-12-04 12:22:46|05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||EUR|Industrials|Construction & Engineering|Spain|ES0167050915|0|ACS Stock Price Today ACS Live Ticker - Investing.com|6B|6000000000|21.320|807,023|-19.94%|20.55-29.48|21.255-21.795|21.32|281531155|1.22|19.98|43.35B|43350000000|1.17|1.70|7.27%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.4767|0.4767|7.04B|7.03B|2021-07-27|Jul 27, 2021|06/2021|0.6356|0.58|6.94B|6.79B|2021-05-13|May 13, 2021|03/2021|0.68|0.4767|6.39B|6.8B|2021-02-25|Feb 25, 2021|12/2020|0.2733|0.1405|7.73B|7.23B|2020-10-28|Oct 28, 2020|09/2020|-0.0325|0.3877|8.87B|9.15B|2020-08-13|Aug 13, 2020|06/2020|0.6581|0.09|8.78B|8.78B|2020-05-15|May 15, 2020|03/2020|0.67|0.06|9.55B|9.18B|2020-02-18|Feb 18, 2020|12/2019|0.6183|0.65|10.25B|10.42B 2021-12-04 12:22:48|05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||EUR|Information Technology|IT Services|Netherlands|NL0012969182|1954|Adyen NV Stock Price Today ADYEN Live Ticker - Investing.com|71.05B|71050000000|2,296.00|65,101|38.94%|1,643-2,835|2,276-2,383|2,345|30943371|1.11|181.58|4.64B|4640000000|12.64|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|6.69|5.27|445M|544M|2021-06-02|Jun 02, 2021|03/2021|--|6.19|--|455M|2021-02-10|Feb 10, 2021|12/2020|5.32|5.09|210M|383M|2020-10-28|Oct 28, 2020|09/2020|--|2.09|169.2M|162.9M|2020-08-20|Aug 20, 2020|06/2020|5.09|2.94|328.5M|312.2M|2020-04-21|Apr 21, 2020|03/2020|--|1.75|135.5M|136M|2020-02-27|Feb 27, 2020|12/2019|3.71|3.71|277.7M|277.7M 2021-12-04 12:22:50|05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0003851681|105|Aedifica Stock Price Today AOO Live Ticker - Investing.com|4.06B|4060000000|111.70|53,795|17.21%|92.6-127.3|111-113.5|112.6|36308157|0.53|-|263.35M|263350000|-|2.80|2.49%|Feb 23, 2022|2022-02-23||||||||||19|2021-11-30|Nov 30, 2021|09/2021|1.61|--|60.39M|--|2021-08-11|Aug 11, 2021|06/2021|2.03|4.85|54.12M|213.00M|2021-05-12|May 12, 2021|03/2021|0.97|--|53.39M|--|2021-02-24|Feb 24, 2021|12/2020|6.53|--|256.2M|--|2020-09-02|Sep 02, 2020|06/2020|4.19|--|160.7M|--|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|2.81|--|71.38M|--|2019-11-13|Nov 13, 2019|09/2019|0.8791|--|--|24.00M 2021-12-04 12:22:53|05314|304|/equities/aegon|STOXX600/EAFAVALUE||EUR|Financial|Insurance|Netherlands|NL0000303709|22000|Aegon NV Stock Price Today AEGN Live Ticker - Investing.com|8.03B|8030000000|3.996|9,728,574|26.94%|2.946-4.599|3.961-4.12|4.063|2009073298|1.7|-|75.46B|75460000000|-|0.14|3.45%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.03|-0.03|6.37B|6.37B|2021-08-12|Aug 12, 2021|06/2021|0.41|0.15|5.33B|--|2021-05-12|May 12, 2021|03/2021|0.18|0.1528|5.59B|--|2021-02-11|Feb 11, 2021|12/2020|-0.08|0.11|10.62B|10.95B|2020-11-12|Nov 12, 2020|09/2020|--|0.24|--|11.06B|2020-08-13|Aug 13, 2020|06/2020|0.08|-0.4|11.92B|9.29B|2020-05-12|May 12, 2020|03/2020|0.6|-0.21|9.29B|9.29B|2020-02-13|Feb 13, 2020|12/2019|0.22|0.2|4B|3.36B 2021-12-04 12:22:56|05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Transportation Infrastructure|Spain|ES0105046009|8231|Aena SME SA Stock Price Today AENA Live Ticker - Investing.com|19.55B|19550000000|130.30|173,916|-8.24%|125.2-153.25|129.78-133.65|130.3|150000000|1.01|-|2.2B|2200000000|-2.01|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||25|2021-10-28|Oct 28, 2021|09/2021|1.48|1.48|897.9M|871.9M|2021-07-27|Jul 27, 2021|06/2021|-0.3454|-0.7|509.6M|474.87M|2021-04-30|Apr 30, 2021|03/2021|-1.61|-0.2138|340.47M|328.6M|2021-02-24|Feb 24, 2021|12/2020|-0.13|-0.13|509.4M|409.5M|2020-10-28|Oct 28, 2020|09/2020|0.42|0.42|620.9M|512.38M|2020-07-28|Jul 28, 2020|06/2020|-1.29|-1.36|330.5M|158.49M|2020-04-28|Apr 28, 2020|03/2020|0.1672|0.18|769M|762.54M|2020-02-24|Feb 24, 2020|12/2019|2.19|1.95|1.05B|1.06B 2021-12-04 12:22:59|05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||SEK|Industrials|Professional Services|Sweden|SE0005999836|16680|AF B Stock Price Today AFRY Live Ticker - Investing.com|28.51B|28510000000|251.8|160,036|2.44%|217-302|251-257.8|255.8|113207940|1.28|23.83|19.5B|19500000000|10.56|5.00|1.99%|Feb 04, 2022|2022-02-04||||||||||29|2021-10-26|Oct 26, 2021|09/2021|2.43|2.6|4.42B|4.39B|2021-07-14|Jul 14, 2021|06/2021|2.74|2.68|5.18B|5.18B|2021-04-29|Apr 29, 2021|03/2021|2.8|2.88|5B|5B|2021-02-05|Feb 05, 2021|12/2020|3.12|3.06|4.91B|4.91B|2020-10-23|Oct 23, 2020|09/2020|1.75|1.78|4.02B|4.02B|2020-07-14|Jul 14, 2020|06/2020|2.08|2.11|4.81B|4.79B|2020-04-28|Apr 28, 2020|03/2020|2.76|3.18|5.25B|5.26B|2020-02-07|Feb 07, 2020|12/2019|3.12|2.82|5.45B|5.77B 2021-12-04 12:23:02|05317|13129|/equities/ageas|STOXX600/EAFAVALUE||EUR|Financial|Insurance|Belgium|BE0974264930|10045|Ageas Stock Price Today AGES Live Ticker - Investing.com|8.65B|8650000000|46.40|503,420|10.63%|38.61-53.96|46.31-47.86|47.49|186441269|0.68|11.48|13.17B|13170000000|4.04|3.52|0.41%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.4|1.4|2.14B|2.14B|2021-08-11|Aug 11, 2021|06/2021|0.59|1.09|4.33B|--|2021-05-12|May 12, 2021|03/2021|1.58|1.36|--|--|2021-02-24|Feb 24, 2021|12/2020|0.9326|1.06|4.24B|1.19B|2020-11-13|Nov 13, 2020|09/2020|1.12|1.09|--|1.48B|2020-08-07|Aug 07, 2020|06/2020|1.8|1.78|4.15B|1.41B|2020-05-14|May 14, 2020|03/2020|2.41|1.65|1.93B|1.53B|2020-02-19|Feb 19, 2020|12/2019|0.695|0.84|2.7B|2.12B 2021-12-04 12:23:06|05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||EUR|Consumer Staples|Food & Staples Retailing|Netherlands|NL0011794037|410000|Ahold Stock Price Today AD Live Ticker - Investing.com|30.14B|30140000000|29.63|2,765,386|26.57%|21.5-31.4|29.63-30.32|29.83|1017129904|0.37|19.14|75.05B|75050000000|1.55|0.83|2.78%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.53|0.496|18.55B|18.19B|2021-08-11|Aug 11, 2021|06/2021|0.53|0.5113|18.65B|18.16B|2021-05-12|May 12, 2021|03/2021|0.54|0.4767|18.26B|17.15B|2021-02-17|Feb 17, 2021|12/2020|0.53|0.5983|19.6B|18.63B|2020-11-04|Nov 04, 2020|09/2020|0.5|0.4897|17.83B|17.65B|2020-08-05|Aug 05, 2020|06/2020|0.65|0.42|19.1B|17.98B|2020-05-07|May 07, 2020|03/2020|0.59|0.54|18.21B|18.11B|2020-02-12|Feb 12, 2020|12/2019|0.52|0.46|17.4B|17.26B 2021-12-04 12:23:12|05319|50563|/equities/allied-irish-b|STOXX600||EUR|Financial|Banks|Ireland|IE00BF0L3536|9003|AIB Group PLC Stock Price Today AIBG Live Ticker - Investing.com|5.42B|5420000000|1.998|1,758,765.97|17.88%|1.36-2.8|1.974-2.014|1.993|2714381237|2.27|34.33|2.82B|2820000000|0.06|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||24|2021-11-03|Nov 03, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.09|0.03|1.40B|1,169M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|-0.03|0.04|1.41B|1,179M|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|-0.27|0.03|1.46B|1,191M|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-03-06|Mar 06, 2020|12/2019|-0.01|0.12|1.57B|1,301M 2021-12-04 12:23:15|05320|40260|/equities/det-norske-oljeselskap|STOXX600||NOK|Energy|Oil, Gas & Consumable Fuels|Norway|NO0010345853|1745|Det norske oljeselskap Stock Price Today AKRBP Live Ticker - Investing.com|106.79B|106790000000|297.20|1,412,448|50.18%|201.8-354|292.4-301|292.2|359337000|2.4|19.09|42.71B|42710000000|15.73|10.41|3.88%|Feb 09, 2022|2022-02-09||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.57|0.5704|1.56B|1.5B|2021-07-13|Jul 13, 2021|06/2021|0.43|0.5117|1.12B|1.15B|2021-04-28|Apr 28, 2021|03/2021|0.35|0.3966|1.13B|1.14B|2021-02-04|Feb 04, 2021|12/2020|4.40|0.41|--|831.12M|2020-10-29|Oct 29, 2020|09/2020|2.10|0.19|--|680.19M|2020-07-14|Jul 14, 2020|06/2020|0.84|0.29|--|563.26M|2020-05-06|May 06, 2020|03/2020|3.29|-0.10|--|844.73M|2019-10-22|Oct 22, 2019|09/2019|-1.10|0.05|--|745.43M 2021-12-04 12:23:19|05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||EUR|Materials|Chemicals|Netherlands|NL0013267909|32700|Akzo Nobel NV Stock Price Today AKZO Live Ticker - Investing.com|17.5B|17500000000|95.92|588,560|6.86%|82.42-108.45|94.4-97.22|93.54|182400000|1.03|22.42|9.39B|9390000000|4.28|1.96|2.10%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.93|0.941|2.41B|2.5B|2021-07-21|Jul 21, 2021|06/2021|1.2|1.38|2.51B|2.69B|2021-04-21|Apr 21, 2021|03/2021|1.18|0.9461|2.26B|2.15B|2021-02-17|Feb 17, 2021|12/2020|0.9648|0.9594|2.21B|2.2B|2020-10-19|Oct 19, 2020|09/2020|1.3|1.2|2.28B|2.28B|2020-07-22|Jul 22, 2020|06/2020|0.8|0.58|1.99B|1.95B|2020-04-22|Apr 22, 2020|03/2020|0.71|0.64|2.06B|2.06B|2020-02-12|Feb 12, 2020|12/2019|0.4554|0.56|2.24B|2.32B 2021-12-04 12:23:22|05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||SEK|Industrials|Machinery|Sweden|SE0000695876|17678|Alfa Laval AB Stock Price Today ALFA Live Ticker - Investing.com|142.9B|142900000000|343.6|733,269|57.69%|216.1-390.8|342.3-353.7|356.1|415884315|1.3|37.33|39.91B|39910000000|9.2|5.50|1.60%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.91|3.04|10.28B|10.57B|2021-07-20|Jul 20, 2021|06/2021|2.32|2.62|9.98B|9.91B|2021-04-27|Apr 27, 2021|03/2021|2.64|2.46|8.97B|9.23B|2021-02-03|Feb 03, 2021|12/2020|1.33|2.68|10.7B|10.65B|2020-10-22|Oct 22, 2020|09/2020|2.46|2.77|9.73B|10.35B|2020-07-21|Jul 21, 2020|06/2020|3.07|2.12|10.46B|9.38B|2020-04-23|Apr 23, 2020|03/2020|2.43|2.79|10.59B|10.03B|2020-02-04|Feb 04, 2020|12/2019|3.39|3.35|12.96B|11.98B 2021-12-04 12:23:24|05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||PLN|Consumer Discretionary|Internet & Direct Marketing Retail|Poland|LU2237380790|3159|Allegro Stock Price Today ALEP Live Ticker - Investing.com|37.37B|37370000000|36.55|2,907,179|-51.14%|36.06-88.59|36.37-37.34|36.55|1022444286|-|70.14|5.05B|5050000000|0.68|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||10|2021-11-09|Nov 09, 2021|09/2021|-0.3476|-0.0344|1.23B|1.22B|2021-08-05|Aug 05, 2021|06/2021|0.4197|0.4075|1.31B|1.29B|2021-05-13|May 13, 2021|03/2020|0.1|--|751.2M|--|2021-05-13|May 13, 2021|03/2021|0.2921|0.2528|1.21B|1.21B|2021-03-04|Mar 04, 2021|12/2020|0.2591|0.0934|1.3B|1.24B|2020-11-27|Nov 27, 2020|09/2019|0.07|--|620.2M|--|2020-11-26|Nov 26, 2020|09/2020|0.0994|0.0994|929M|929M|2020-09-22|Sep 22, 2020|06/2019|0.19|--|1.17B|-- 2021-12-04 12:23:27|05324|958272|/equities/altice-nv|STOXX600||EUR|Communication Services|Diversified Telecommunication Services|Netherlands|NL0011333752|45409|Altice NV Stock Price Today ATCA Live Ticker - Investing.com|6.49B|6490000000|5.34|9,189,783|18.88%|4.31-5.35|5.32-5.35|5.34|1216186407|1.36|-|3.77B|3770000000|-2.16|N/A|N/A|-|1970-01-01||||||||||25|2021-11-04|Nov 04, 2021|09/2021|--|0.11|--|3.79B|2021-08-04|Aug 04, 2021|06/2021|--|0.13|--|3.69B|2021-05-13|May 13, 2021|03/2021|--|0.03|--|3.68B|2021-03-11|Mar 11, 2021|12/2020|--|0.01|--|4.09B|2020-11-19|Nov 19, 2020|09/2020|0.04|-0.14|3.77B|3.7B|2020-07-30|Jul 30, 2020|06/2020|-0.11|-0.16|3.54B|3.52B|2020-05-20|May 20, 2020|03/2020|-0.24|-0.23|2.54B|3.69B|2020-03-24|Mar 24, 2020|12/2019|0.74|-0.21|4.04B|3.98B 2021-12-04 12:23:30|05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Information Technology|IT Services|Spain|ES0109067019|15984|Amadeus Stock Price Today AMA Live Ticker - Investing.com|25.51B|25510000000|56.710|1,345,085|-9%|49.35-66.38|56.679-58.459|56.71|449787157|1.18|-|2.83B|2830000000|-1.27|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.05|0.0936|739.1M|764.5M|2021-07-30|Jul 30, 2021|06/2021|-0.05|-0.0546|624.4M|654.28M|2021-05-06|May 06, 2021|03/2021|-0.18|-0.1276|496.7M|513.64M|2021-02-26|Feb 26, 2021|12/2020|-0.2|-0.1497|474M|474.17M|2020-11-06|Nov 06, 2020|09/2020|-0.28|-0.3247|418.6M|419.99M|2020-07-31|Jul 31, 2020|06/2020|-0.51|-0.57|259.5M|248.85M|2020-06-03|Jun 03, 2020|03/2020|0.33|0.35|1.02B|1.09B|2020-02-28|Feb 28, 2020|12/2019|0.64|0.56|1.34B|1.35B 2021-12-04 12:23:33|05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||DKK|Healthcare|Health Care Equipment & Supplies|Denmark|DK0060946788|4584|Ambu Stock Price Today AMBUb Live Ticker - Investing.com|40.65B|40650000000|160.2|931,379|-18.04%|155-358.7|155-172.1|171.5|253732461|1.14|164.07|4.01B|4010000000|0.98|0.29|0.17%|Feb 08, 2022|2022-02-08||||||||||27|2021-11-09|Nov 09, 2021|09/2021|-0.002|0.0175|1.03B|1.04B|2021-08-17|Aug 17, 2021|06/2022|--|0.40|--|903.25M|2021-08-17|Aug 17, 2021|06/2021|0.24|0.2002|973M|983.31M|2021-05-12|May 12, 2021|03/2021|0.38|0.3665|1B|1.03B|2021-01-27|Jan 27, 2021|12/2020|0.36|0.178|1.01B|902.16M|2020-11-11|Nov 11, 2020|09/2020|0.01|0.1434|871M|876.74M|2020-08-26|Aug 26, 2020|06/2020|0.37|0.39|947M|953.97M|2020-05-26|May 26, 2020|03/2020|0.42|0.45|989M|989M 2021-12-04 12:23:36|05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||EUR|Healthcare|Health Care Providers & Services|Italy|IT0004056880|11265|Amplifon Stock Price Today AMPF Live Ticker - Investing.com|9.42B|9420000000|41.900|564,724|29.4%|29.33-46.82|41.55-42.61|41.77|224814575|0.66|59.34|1.93B|1930000000|0.71|0.22|0.53%|Mar 02, 2022|2022-03-02||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.147|0.1119|448.1M|447.43M|2021-07-30|Jul 30, 2021|06/2021|0.281|0.2492|518.59M|504.43M|2021-04-30|Apr 30, 2021|03/2021|0.147|0.0945|440.9M|425.12M|2021-03-04|Mar 04, 2021|12/2020|0.297|0.2803|513.42M|519.51M|2020-10-27|Oct 27, 2020|09/2020|0.16|0.1246|428.22M|415.86M|2020-07-30|Jul 30, 2020|06/2020|0.068|0.05|250.42M|253.36M|2020-04-29|Apr 29, 2020|03/2020|0.053|-0.06|363.48M|362.27M|2020-03-19|Mar 19, 2020|12/2019|0.23|0.21|507.32M|507.4M 2021-12-04 12:23:39|05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Austria|AT0000730007|26789|Andritz AG Stock Price Today ANDR Live Ticker - Investing.com|4.25B|4250000000|42.785|121,760|17.8%|34.82-50.95|42.685-43.395|42.785|99255896|0.77|19.54|6.41B|6410000000|2.6|1.00|1.97%|Mar 08, 2022|2022-03-08||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.77|0.9232|1.52B|1.59B|2021-07-30|Jul 30, 2021|06/2021|0.75|0.8383|1.53B|1.56B|2021-04-29|Apr 29, 2021|03/2021|0.62|0.5542|1.49B|1.43B|2021-03-04|Mar 04, 2021|12/2020|1.16|1.03|1.86B|1.71B|2020-11-04|Nov 04, 2020|09/2020|0.53|0.6796|1.67B|1.63B|2020-07-30|Jul 30, 2020|06/2020|0.69|0.47|1.66B|1.47B|2020-04-30|Apr 30, 2020|03/2020|0.32|0.42|1.51B|1.51B|2020-03-04|Mar 04, 2020|12/2019|0.97|1.01|1.92B|1.92B 2021-12-04 12:23:43|05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||EUR|Consumer Staples|Beverages|Belgium|BE0974293251|164000|AB Inbev Stock Price Today ABI Live Ticker - Investing.com|84.47B|84470000000|49.76|1,871,564|-12.63%|46.66-65.86|49.33-50.27|49.91|1697607036|1.28|22.72|46.72B|46720000000|2.19|0.38|0.70%|Mar 03, 2022|2022-03-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.5|0.6324|14.27B|13.63B|2021-07-29|Jul 29, 2021|06/2021|0.95|0.871|13.54B|13.39B|2021-05-06|May 06, 2021|03/2021|0.51|0.502|12.29B|11.51B|2021-02-25|Feb 25, 2021|12/2020|1.08|1.17|12.77B|12,634M|2020-10-29|Oct 29, 2020|09/2020|0.69|0.73|--|11,792M|2020-07-30|Jul 30, 2020|06/2020|-0.35|0.36|--|9,375M|2020-05-07|May 07, 2020|03/2020|-0.39|-0.13|--|10,761M|2019-10-25|Oct 25, 2019|09/2019|1.05|1.28|--|13,463M 2021-12-04 12:23:47|05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Healthcare|Biotechnology|Belgium|NL0010832176|336|Argen-X Stock Price Today ARGX Live Ticker - Investing.com|13.11B|13110000000|254.50|57,542|8.11%|201.4-314.6|253.5-264.1|257.3|51515021|0.57|-|570.61M|570610000|-6.19|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-3.76|-3.73|6.08M|6.09M|2021-07-29|Jul 29, 2021|06/2021|1.67|1.88|269.34M|269.34M|2021-05-14|May 14, 2021|03/2021|-0.6676|-2.58|130.35M|31.48M|2021-03-04|Mar 04, 2021|12/2020|-3.49|-3.45|11.95M|11.93M|2020-10-22|Oct 22, 2020|09/2020|-3.34|-3.38|11.47M|11.43M|2020-07-30|Jul 30, 2020|06/2020|-2.86|-2.8|7.71M|7.7M|2020-05-14|May 14, 2020|03/2020|-1.87|-1.68|19.17M|17M|2020-02-27|Feb 27, 2020|12/2019|-2.26|-2.22|21.4M|21.4M 2021-12-04 12:23:49|05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||EUR|Real Estate|Real Estate Management & Development|Germany|LU1673108939|711|Aroundtown SA Stock Price Today AT1 Live Ticker - Investing.com|7.99B|7990000000|5.262|6,981|-11.71%|5.2-7.152|5.262-5.308|5.3|1517686896|1.14|12.25|1.23B|1230000000|0.43|0.22|4.17%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-24|Nov 24, 2021|09/2021|0.06|0.08|354.7M|261.39M|2021-09-16|Sep 16, 2021|06/2021|0.16|0.08|266.5M|266.5M|2021-05-27|May 27, 2021|03/2021|0.08|0.06|274.9M|260.93M|2021-03-25|Mar 25, 2021|12/2020|0.04|0.09|289.9M|266.59M|2020-11-25|Nov 25, 2020|09/2020|-0.05|0.13|302.1M|279.05M|2020-08-26|Aug 26, 2020|06/2020|0.22|0.1|288.3M|310.6M|2020-05-27|May 27, 2020|03/2020|0.14|0.12|277.7M|263.8M|2020-03-26|Mar 26, 2020|12/2019|0.18|0.11|244.1M|238.44M 2021-12-04 12:23:52|05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Netherlands|NL0000334118|2583|ASM Stock Price Today ASMI Live Ticker - Investing.com|18.47B|18470000000|378.20|311,588|144.16%|154.9-438.7|374.4-392.9|385.2|48837244|1.53|42.27|1.59B|1590000000|8.95|1.70|0.53%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|2.69|2.11|432.86M|427.76M|2021-07-27|Jul 27, 2021|06/2021|2.28|2.24|411.69M|407.8M|2021-04-20|Apr 20, 2021|03/2021|2.42|2.42|394M|379.4M|2021-02-25|Feb 25, 2021|12/2020|1.67|1.52|346.61M|338.7M|2020-10-28|Oct 28, 2020|09/2020|1.18|1.25|314.56M|312.6M|2020-07-28|Jul 28, 2020|06/2020|1.5|1.42|341.81M|327.71M|2020-04-21|Apr 21, 2020|03/2020|1.54|1.57|325.1M|320.83M|2020-02-25|Feb 25, 2020|12/2019|2.1|1.57|400.6M|396.53M 2021-12-04 12:23:55|05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Netherlands|NL0010273215|29025|ASML Holding NV Stock Price Today ASML Live Ticker - Investing.com|279.14B|279140000000|681.20|850,067|82.55%|370.7-777.5|673.3-702.1|690.7|409776831|1.27|57.80|16.6B|16600000000|11.78|3.35|0.49%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-20|Oct 20, 2021|09/2021|4.27|3.95|5.24B|5.29B|2021-07-21|Jul 21, 2021|06/2021|2.52|2.49|4.02B|4.09B|2021-04-21|Apr 21, 2021|03/2021|3.21|2.57|4.36B|4.04B|2021-01-20|Jan 20, 2021|12/2020|3.23|2.46|4.25B|3.73B|2020-10-14|Oct 14, 2020|09/2020|2.54|2.26|3.96B|3.73B|2020-07-15|Jul 15, 2020|06/2020|1.79|2.01|3.33B|3.4B|2020-04-14|Apr 14, 2020|03/2020|0.93|1.2|2.44B|2.69B|2020-01-22|Jan 22, 2020|12/2019|2.7|2.71|4.04B|3.92B 2021-12-04 12:23:57|05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Netherlands|NL0011872643|4365|ASR Nederland NV Stock Price Today ASRNL Live Ticker - Investing.com|5.09B|5090000000|38.30|440,976|19.43%|30.21-41.19|38.19-38.98|38.61|132791204|1.31|7.20|9.5B|9500000000|5.32|2.70|6.99%|Feb 23, 2022|2022-02-23||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|2.86|2.86|3.01B|2,496M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|4.4|2.24|5.43B|2,421M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|1.45|1.03|2.73B|2,389M|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|2.27|2.38|2.43B|2,065M 2021-12-04 12:24:00|05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||SEK|Industrials|Building Products|Sweden|SE0007100581|50946|ASSA ABLOY B Stock Price Today ASSAb Live Ticker - Investing.com|288.25B|288250000000|259.5|1,670,562|27.33%|199.2-290.6|254.7-261.8|263.7|1110776000|0.89|30.89|92.68B|92680000000|8.4|3.90|1.48%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.15|2.33|23.93B|24.08B|2021-07-19|Jul 19, 2021|06/2021|2.89|2.24|23.65B|23.11B|2021-04-28|Apr 28, 2021|03/2021|2.03|1.94|21.81B|21.3B|2021-02-10|Feb 10, 2021|12/2020|2.33|1.93|23.3B|23.66B|2020-10-21|Oct 21, 2020|09/2020|2.28|1.91|22.23B|21.8B|2020-07-17|Jul 17, 2020|06/2020|1.26|0.97|19.95B|19.05B|2020-04-29|Apr 29, 2020|03/2020|1.68|1.72|22.17B|22.04B|2020-02-06|Feb 06, 2020|12/2019|2.49|2.51|24.95B|25.06B 2021-12-04 12:24:04|05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||EUR|Financial|Insurance|Italy|IT0000062072|71860|Assicurazioni Generali SpA Stock Price Today GASI Live Ticker - Investing.com|28.64B|28640000000|18.1900|5,456,772|25.71%|13.74-19.345|18.13-18.375|18.04|1574760109|1.01|11.57|97.32B|97320000000|1.57|1.01|5.28%|Mar 15, 2022|2022-03-15||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.508|0.508|15.85B|15.85B|2021-08-03|Aug 03, 2021|06/2021|0.5283|0.5075|15.5B|15.5B|2021-05-18|May 18, 2021|03/2021|0.51|0.4349|19.71B|19.54B|2021-03-11|Mar 11, 2021|12/2020|0.4661|0.4566|18.72B|18.72B|2020-11-13|Nov 13, 2020|09/2020|0.4671|0.4525|15.51B|15.1B|2020-07-29|Jul 29, 2020|06/2020|0.4706|0.46|17.31B|16.44B|2020-05-22|May 22, 2020|03/2020|0.07|0.29|19.16B|18.16B|2020-03-13|Mar 13, 2020|12/2019|0.3486|0.28|12.85B|14.21B 2021-12-04 12:24:07|05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||EUR|Industrials|Transportation Infrastructure|Italy|IT0003506190|29373|Atlantia SpA Stock Price Today ATL Live Ticker - Investing.com|13.23B|13230000000|16.16|1,501,503|4.22%|12.89-17.57|16.1-16.49|16.27|818824297|1.19|67.01|12.22B|12220000000|0.24|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.53|0.347|1.79B|1.78B|2021-08-03|Aug 03, 2021|06/2021|-0.21|--|1.49B|1.49B|2021-05-18|May 18, 2021|03/2021|-0.08|--|2.03B|2.03B|2021-03-11|Mar 11, 2021|12/2020|-0.29|-0.29|2.06B|2.05B|2020-11-13|Nov 13, 2020|09/2020|-0.41|-0.2|2.51B|2.53B|2020-08-05|Aug 05, 2020|06/2020|-0.92|--|1.5B|1.5B|2020-06-10|Jun 10, 2020|03/2020|-0.01|--|2.21B|2.14B|2020-04-28|Apr 28, 2020|12/2019|0.69|0.57|2.81B|2.74B 2021-12-04 12:24:11|05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||SEK|Industrials|Machinery|Sweden|SE0011166610|42066|Atlas Copco A Stock Price Today ATCOa Live Ticker - Investing.com|679.79B|679790000000|557.8|947,391|28.85%|419.6-612.6|557.8-571.4|561|1218697645|1.05|39.03|107.12B|107120000000|14.29|7.30|1.30%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-20|Oct 20, 2021|09/2021|3.73|4.08|27.82B|29.41B|2021-07-16|Jul 16, 2021|06/2021|3.75|3.85|27.53B|27.79B|2021-04-27|Apr 27, 2021|03/2021|3.38|3.45|26.02B|25.88B|2021-01-29|Jan 29, 2021|12/2020|3.44|3.33|25.74B|25.87B|2020-10-24|Oct 24, 2020|09/2020|2.97|2.96|24.85B|24.05B|2020-07-16|Jul 16, 2020|06/2020|2.57|2.31|24.1B|21.92B|2020-04-23|Apr 23, 2020|03/2020|3.15|3.02|25.1B|24.4B|2020-01-27|Jan 27, 2020|12/2019|3.53|3.67|27.32B|27.41B 2021-12-04 12:24:13|05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||EUR|Financial|Banks|Italy|IT0005218380|20565|Banco Bpm SpA Stock Price Today BAMI Live Ticker - Investing.com|3.85B|3850000000|2.547|11,833,786|36.46%|1.703-3.093|2.518-2.594|2.554|1511542049|1.47|16.70|3.65B|3650000000|0.15|0.06|2.36%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.07|0.07|1.1B|1.05B|2021-08-05|Aug 05, 2021|06/2021|0.125|0.13|1.2B|1.08B|2021-05-06|May 06, 2021|03/2021|0.07|0.05|1.13B|1.06B|2021-02-09|Feb 09, 2021|12/2020|-0.18|-0.09|1.05B|1.03B|2020-11-05|Nov 05, 2020|09/2020|0.095|0.09|1.14B|1.14B|2020-08-06|Aug 06, 2020|06/2020|-0.03|-0.03|836M|836.01M|2020-05-06|May 06, 2020|03/2020|0.1|0.02|1.16B|1.05B|2020-03-06|Mar 06, 2020|12/2019|0.115|0.13|1.18B|1.11B 2021-12-04 12:24:17|05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||EUR|Financial|Banks|Spain|ES0113860A34|21095|Banco de Sabadell SA Stock Price Today SABE Live Ticker - Investing.com|3.24B|3240000000|0.5810|27,568,678|58.83%|0.3264-0.7434|0.5704-0.6024|0.581|5578403834|1.45|115.89|4.76B|4760000000|0.01|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.03|0.0627|1.24B|1.45B|2021-07-29|Jul 29, 2021|06/2021|0.03|0.03|1.13B|1.13B|2021-04-30|Apr 30, 2021|03/2021|0.01|0.01|1.23B|1.23B|2021-02-01|Feb 01, 2021|12/2020|-0.04|-0.04|1.67B|1.46B|2020-10-30|Oct 30, 2020|09/2020|0.01|0.01|1.18B|1.19B|2020-07-31|Jul 31, 2020|06/2020|-0.0431|0.02|1.14B|1.06B|2020-04-30|Apr 30, 2020|03/2020|0.03|0.05|1.23B|1.26B|2020-01-30|Jan 30, 2020|12/2019|-0.0027|0.01|1.28B|1.12B 2021-12-04 12:24:19|05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||EUR|Financial|Banks|United Kingdom|IE00BD1RP616|9211|Bank Ireland Stock Price Today BIRG Live Ticker - Investing.com|5.22B|5220000000|4.86|770,387|58.62%|2.82-5.64|4.8-4.97|4.89|1074822872|-|16.52|6.65B|6650000000|-|0.18|8.88%|Feb 28, 2022|2022-02-28||||||||||16|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|--|--|--|--|2020-05-11|May 11, 2020|03/2020|--|--|537M|--|2020-02-24|Feb 24, 2020|12/2019|--|--|--|-- 2021-12-04 12:24:22|05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||PLN|Financial|Banks|Poland|PLPEKAO00016|14790|Bank Polska Kasa Opieki Stock Price Today PEO Live Ticker - Investing.com|30.1B|30100000000|114.67|842,986|97.78%|58.22-133.6|114.4-118.58|114.67|262470034|1.29|23.77|4.51B|4510000000|5.36|3.21|2.76%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.4|2.29|2.13B|2.1B|2021-08-05|Aug 05, 2021|06/2021|2.3|2.26|2.01B|2.11B|2021-05-04|May 04, 2021|03/2021|0.94|0.85|2B|1.93B|2021-02-24|Feb 24, 2021|12/2020|1.34|1.27|1.89B|1.92B|2020-11-03|Nov 03, 2020|09/2020|1.41|1.41|1.82B|1.84B|2020-08-03|Aug 03, 2020|06/2020|1.88|1.21|2.03B|2.03B|2020-05-12|May 12, 2020|03/2020|0.71|1.13|2.07B|2.06B|2020-03-03|Mar 03, 2020|12/2019|2.61|2.65|2.22B|2.13B 2021-12-04 12:24:26|05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||EUR|Financial|Banks|Spain|ES0113679I37|6119|Bankinter Stock Price Today BKT Live Ticker - Investing.com|3.9B|3900000000|4.337|2,643,147|0.21%|4.04-6.064|4.318-4.415|4.337|898510593|1.29|13.59|1.78B|1780000000|0.35|0.13|5.77%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.12|0.12|508M|490.96M|2021-07-23|Jul 23, 2021|06/2021|0.095|0.1|450M|450M|2021-04-21|Apr 21, 2021|03/2021|0.16|0.1452|465M|452.17M|2021-01-26|Jan 26, 2021|12/2020|0.11|0.11|412.79M|401.09M|2020-10-22|Oct 22, 2020|09/2020|0.12|0.125|433M|441.89M|2020-07-23|Jul 23, 2020|06/2020|-0.02|-0.02|426.95M|400.34M|2020-04-22|Apr 22, 2020|03/2020|0.14|0.14|436M|436M|2020-01-22|Jan 22, 2020|12/2019|0.12|0.12|510M|510M 2021-12-04 12:24:28|05344|446|/equities/bbva|STOXX600/EAFAVALUE||EUR|Financial|Banks|Spain|ES0113211835|113117|Banco Bilbao Vizcaya Argentaria SA Stock Price Today BBVA Live Ticker - Investing.com|31.86B|31860000000|4.790|35,925,761|17.46%|3.736-6.292|4.753-4.87|4.79|6651886580|1.82|6.71|14.05B|14050000000|0.84|0.08|2.84%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.2|0.1827|4.96B|5.07B|2021-07-30|Jul 30, 2021|06/2021|0.18|0.1|4.69B|4.95B|2021-05-26|May 26, 2021|03/2021|0.14|0.17|5.16B|804.09M|2021-01-29|Jan 29, 2021|12/2020|0.2|0.175|4.55B|5.27B|2020-11-25|Nov 25, 2020|09/2020|0.17|0.17|5.66B|5.66B|2020-08-11|Aug 11, 2020|06/2020|0.08|0.1|5.56B|5.54B|2020-04-29|Apr 29, 2020|03/2020|0.03|0.12|6.48B|6.02B|2020-02-17|Feb 17, 2020|12/2019|0.16|0.12|6.42B|6.14B 2021-12-04 12:24:31|05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||SEK|Industrials|Trading Companies & Distributors|Sweden|SE0015949748|4142|Beijer Ref AB Stock Price Today BEIJb Live Ticker - Investing.com|67.04B|67040000000|176.20|398,960|77.5%|99.87-204.4|175.5-184|180.9|380468980|1.63|74.35|16.04B|16040000000|2.37|1.00|0.55%|Jan 27, 2022|2022-01-27||||||||||23|2021-10-19|Oct 19, 2021|09/2021|0.685|0.7233|4.34B|4.34B|2021-07-15|Jul 15, 2021|06/2021|0.8232|0.7498|4.56B|4.19B|2021-04-26|Apr 26, 2021|03/2021|0.4771|0.4735|3.73B|3.73B|2021-01-28|Jan 28, 2021|12/2020|1.41|1.41|3.41B|3.41B|2020-10-20|Oct 20, 2020|09/2020|1.92|1.91|3.84B|3.84B|2020-07-15|Jul 15, 2020|06/2020|1.3|1.2|3.34B|3.34B|2020-04-21|Apr 21, 2020|03/2020|1.1|1.35|3.48B|3.55B|2020-01-30|Jan 30, 2020|12/2019|1.4|1.4|3.44B|3.44B 2021-12-04 12:24:34|05346|477|/equities/boliden|STOXX600/EAFAVALUE||SEK|Materials|Metals & Mining|Sweden|SE0015811559|6124|Boliden AB Stock Price Today BOL Live Ticker - Investing.com|85.75B|85750000000|313.50|1,470,776|7.11%|266.27-362.2|312.3-318.6|316.4|273511169|1.21|10.16|67.05B|67050000000|30.84|8.11|2.59%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-21|Oct 21, 2021|09/2021|6.57|7.91|15.91B|17.51B|2021-07-22|Jul 22, 2021|06/2021|8|8.87|17.89B|17.6B|2021-04-27|Apr 27, 2021|03/2021|7.82|7.2|17.08B|16.03B|2021-02-12|Feb 12, 2021|12/2020|8.6|7.15|16.17B|14.45B|2020-10-28|Oct 28, 2020|09/2020|7.44|6.05|13.55B|13.07B|2020-07-22|Jul 22, 2020|06/2020|4.92|3.98|13.39B|12.7B|2020-04-28|Apr 28, 2020|03/2020|3.9|4.06|13.21B|12.94B|2020-02-13|Feb 13, 2020|12/2019|4.97|5.34|12.97B|13.1B 2021-12-04 12:24:36|05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||EUR|Financial|Banks|Spain|ES0140609019|50980|Caixabank SA Stock Price Today CABK Live Ticker - Investing.com|18.52B|18520000000|2.300|11,413,828|2.77%|1.929-2.895|2.278-2.338|2.3|8053422000|1.43|3.39|14.72B|14720000000|0.77|0.03|1.03%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.077|0.075|2.81B|2.84B|2021-08-20|Aug 20, 2021|06/2021|-0.08|0.005|2.82B|2.78B|2021-05-05|May 05, 2021|03/2021|0.59|0.59|2.07B|2.05B|2021-01-28|Jan 28, 2021|12/2020|0.1096|0.0933|2.15B|1.93B|2020-10-29|Oct 29, 2020|09/2020|0.09|0.09|2.09B|2.08B|2020-07-31|Jul 31, 2020|06/2020|0.0192|0.02|2.13B|2B|2020-05-13|May 13, 2020|03/2020|0.0151|0.06|2.05B|2.02B|2020-01-30|Jan 30, 2020|12/2019|0.07|0.07|2.12B|1.91B 2021-12-04 12:24:39|05348|13579|/equities/campari|STOXX600||EUR|Consumer Staples|Beverages|Italy|NL0015435975|4000|Davide Campari Milano SpA Stock Price Today CPRI Live Ticker - Investing.com|14.25B|14250000000|12.6700|1,668,630|34.02%|8.626-13.475|12.61-12.815|12.71|1124596618|0.42|51.75|2B|2000000000|0.24|0.06|0.43%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-25|Oct 25, 2021|09/2021|--|--|574.8M|559.08M|2021-07-26|Jul 26, 2021|06/2021|0.14|0.09|602.9M|511.25M|2021-05-21|May 21, 2021|03/2021|--|--|397.9M|389.54M|2021-02-19|Feb 19, 2021|12/2020|0.1|0.13|489.6M|505.84M|2020-10-26|Oct 26, 2020|09/2020|--|--|513.8M|446.72M|2020-07-28|Jul 28, 2020|06/2020|0.06|0.05|408.5M|402.74M|2020-05-04|May 04, 2020|03/2020|--|--|360.2M|356.64M|2020-02-17|Feb 17, 2020|12/2019|0.15|0.14|538.7M|538.8M 2021-12-04 12:24:42|05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||DKK|Consumer Staples|Beverages|Denmark|DK0010181759|40000|Carlsberg B Stock Price Today CARLb Live Ticker - Investing.com|144.46B|144460000000|1,015.5|218,400|8.66%|889.4-1,190.5|1,015-1,025.5|1,023.5|142253291|1|23.77|61.4B|61400000000|42.73|22.00|2.17%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-26|Oct 26, 2021|09/2021|16.7|16.32|19.74B|19.27B|2021-08-18|Aug 18, 2021|06/2021|16.25|16.25|18.69B|18.04B|2021-04-27|Apr 27, 2021|03/2021|4.6|4.62|12.99B|12.85B|2021-02-05|Feb 05, 2021|12/2020|8.71|7.87|12.45B|12.45B|2020-10-27|Oct 27, 2020|09/2020|13.76|13.28|17.3B|16.84B|2020-08-13|Aug 13, 2020|06/2020|19.5|20.19|28.83B|15.88B|2020-05-14|May 14, 2020|03/2020|0.00|--|12.9B|12.91B|2020-02-03|Feb 03, 2020|12/2019|8.19|7.92|14.39B|14.43B 2021-12-04 12:24:46|05350|18976|/equities/castellum-ab|STOXX600||SEK|Real Estate|Real Estate Management & Development|Euro Zone|SE0000379190|409|Castellum AB Stock Price Today CASTs Live Ticker - Investing.com|87.11B|87110000000|255.81|274,493|25.32%|191.65-272.78|251.87-258.8|256.55|340544001|-|-|5.95B|5950000000|-|N/A|N/A|Jan 21, 2022|2022-01-21||||||||||28|2021-10-19|Oct 19, 2021|09/2021|5.56|2.95|1.5B|1.5B|2021-07-15|Jul 15, 2021|06/2021|2.66|2.55|1.43B|1.43B|2021-04-21|Apr 21, 2021|03/2021|2.52|2.75|1.5B|1.46B|2021-01-22|Jan 22, 2021|12/2020|2.71|2.56|1.52B|1.51B|2020-10-15|Oct 15, 2020|09/2020|2.96|2.89|1.49B|1.51B|2020-07-15|Jul 15, 2020|06/2020|2.93|2.8|1.52B|1.47B|2020-04-24|Apr 24, 2020|03/2020|1.76|2.59|1.48B|1.48B|2020-01-24|Jan 24, 2020|12/2019|2.84|2.42|1.48B|1.47B 2021-12-04 12:24:48|05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||PLN|Communication Services|Entertainment|Poland|PLOPTTC00011|1124|CD PROJEKT SA Stock Price Today CDR Live Ticker - Investing.com|18.25B|18250000000|181.15|411,437|-56.97%|151.08-464.2|180.2-183.47|181.15|100738800|0.39|16.67|2.48B|2480000000|11.13|5.00|2.70%|Mar 30, 2022|2022-03-30||||||||||21|2021-11-29|Nov 29, 2021|09/2021|0.16|0.5867|144.46M|144.48M|2021-09-01|Sep 01, 2021|06/2021|0.72|0.71|273M|272.99M|2021-05-31|May 31, 2021|03/2021|0.32|1.55|197.63M|294.61M|2021-04-19|Apr 19, 2021|12/2020|9.95|11.07|1.67B|1.83B|2020-11-25|Nov 25, 2020|09/2020|0.23|0.235|104.51M|104.51M|2020-09-03|Sep 03, 2020|06/2020|0.54|0.54|171.03M|171.03M|2020-05-28|May 28, 2020|03/2020|0.91|0.38|193M|193M|2020-04-08|Apr 08, 2020|12/2019|1.1|0.18|213.99M|147.36M 2021-12-04 12:24:51|05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||EUR|Communication Services|Diversified Telecommunication Services|Spain|ES0105066007|2008|Cellnex Telecom SA Stock Price Today CLNX Live Ticker - Investing.com|34.21B|34210000000|50.38|1,224,035|7.79%|36.35-61.92|50.16-51.13|50.38|679089930|0.21|-|2.17B|2170000000|-0.32|0.05|0.09%|Feb 18, 2022|2022-02-18||||||||||22|2021-10-28|Oct 28, 2021|09/2021|-0.12|-0.12|699M|698.93M|2021-08-19|Aug 19, 2021|06/2021|-0.0397|-0.0426|554.75M|554.75M|2021-05-07|May 07, 2021|03/2021|-0.08|-0.01|506M|502.32M|2021-02-26|Feb 26, 2021|12/2020|-0.09|0.0329|459M|459.5M|2020-11-03|Nov 03, 2020|09/2020|-0.0412|-0.0412|426M|422.65M|2020-07-19|Jul 19, 2020|06/2020|0.0398|--|365M|364.23M|2020-05-07|May 07, 2020|03/2020|-0.13|--|358M|360.23M|2020-02-26|Feb 26, 2020|12/2019|-0.03|0.08|282M|279.28M 2021-12-04 12:24:54|05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||DKK|Materials|Chemicals|Denmark|DK0060227585|3702|Chr. Hansen Stock Price Today CHRH Live Ticker - Investing.com|63.86B|63860000000|485.0|293,762|-19.03%|474.6-641.2|483.2-494.8|493.7|131669973|0.61|43.22|8.01B|8010000000|11.22|13.08|2.65%|Apr 06, 2022|2022-04-06||||||||||33|2021-10-14|Oct 14, 2021|08/2021|0.51|0.4755|293.3M|289.9M|2021-07-08|Jul 08, 2021|05/2021|0.38|0.4277|280.6M|280.78M|2021-04-14|Apr 14, 2021|02/2021|0.35|0.3794|260M|266.13M|2021-01-13|Jan 13, 2021|11/2020|0.27|0.3438|243.5M|258.1M|2020-10-08|Oct 08, 2020|08/2020|0.52|0.5698|254.3M|338M|2020-07-02|Jul 02, 2020|05/2020|0.53|0.54|313.8M|316.97M|2020-04-15|Apr 15, 2020|02/2020|0.45|0.45|294.7M|294.39M|2020-01-15|Jan 15, 2020|11/2019|0.38|0.41|272.4M|276.00M 2021-12-04 12:24:56|05354|6687|/equities/close-brothers|STOXX600||EUR|Financial|Banks|Germany|GB0007668071|0|Close Bros Stock Price Today CBRO Live Ticker - Investing.com|2.32B|2320000000|15.60|400|3.59%|14.48-19.7|15.6-15.6|15.2|148934358|0.98|9.62|1.35B|1350000000|1|0.70|4.57%|-|1970-01-01||||||||||3|2015-03-10|Mar 10, 2015|01/2015|--|--|--|--|2014-09-23|Sep 23, 2014|07/2014|--|--|--|--|2014-03-11|Mar 11, 2014|01/2014|--|--|--|--||||| 2021-12-04 12:24:59|05355|41180|/equities/cnh-industral-nv|STOXX600||USD|Industrials|Machinery|United States|NL0010545661|64016|CNH Industrial NV Stock Price Today CNHI Live Ticker - Investing.com|22.68B|22680000000|16.75|3,494,828|51.31%|10.79-19.22|16.63-17.02|17.06|1354294867|1.66|14.36|32.86B|32860000000|1.17|0.13|0.79%|Feb 01, 2022|2022-02-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.36|0.2304|8B|7.85B|2021-07-30|Jul 30, 2021|06/2021|0.42|0.2754|8.91B|7.33B|2021-05-05|May 05, 2021|03/2021|0.32|0.148|7.5B|6.5B|2021-02-03|Feb 03, 2021|12/2020|0.3|0.1484|8.5B|7.28B|2020-11-05|Nov 05, 2020|09/2020|0.11|0.0172|6.5B|5.24B|2020-07-30|Jul 30, 2020|06/2020|-0.07|-0.11|5.6B|4.15B|2020-05-06|May 06, 2020|03/2020|-0.06|0.06|5.5B|5.37B|2020-02-07|Feb 07, 2020|12/2019|0.2|0.2|7.7B|7.78B 2021-12-04 12:25:02|05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0003593044|145|Cofinimmo SA Stock Price Today COFB Live Ticker - Investing.com|4.32B|4320000000|136.40|47,638|10%|117.4-144.2|136-138.2|137.2|31656008|0.47|24.93|501.06M|501060000|5.47|4.06|2.98%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|2.01|1.94|86.55M|78.86M|2021-07-28|Jul 28, 2021|06/2021|1.73|1.73|77.85M|77.85M|2021-04-28|Apr 28, 2021|03/2021|1.67|--|98.08M|--|2021-02-25|Feb 25, 2021|12/2020|4.5|--|293.2M|--|2020-11-19|Nov 19, 2020|09/2020|1.45|--|67.90M|--|2020-07-30|Jul 30, 2020|06/2020|2.25|--|154.2M|--|2020-04-28|Apr 28, 2020|03/2020|1.58|--|88.29M|--|2020-02-13|Feb 13, 2020|12/2019|5.18|--|138.6M|-- 2021-12-04 12:25:05|05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||DKK|Healthcare|Health Care Equipment & Supplies|Denmark|DK0060448595|12728|Coloplast A/S Stock Price Today COLOb Live Ticker - Investing.com|224.19B|224190000000|1,053.5|193,603|16.43%|855.2-1,194|1,043.5-1,073.5|1,066.5|212801000|0.62|46.56|19.43B|19430000000|22.63|19.00|1.78%|Jan 25, 2022|2022-01-25||||||||||33|2021-11-01|Nov 01, 2021|09/2021|6.01|6.05|5.1B|5.05B|2021-09-09|Sep 09, 2021|06/2021|5.88|5.74|4.84B|4.87B|2021-05-05|May 05, 2021|03/2021|6.03|5.48|4.75B|4.8B|2021-02-02|Feb 02, 2021|12/2020|5.33|5.37|4.74B|4.67B|2020-11-03|Nov 03, 2020|09/2020|4.88|5.01|4.59B|4.63B|2020-08-17|Aug 17, 2020|06/2020|4.67|4.88|4.42B|4.55B|2020-05-06|May 06, 2020|03/2020|5|5.14|4.82B|4.73B|2020-02-05|Feb 05, 2020|12/2019|5.12|4.52|4.71B|4.68B 2021-12-04 12:25:08|05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Netherlands|NL0010583399|2352|Corbion Stock Price Today CORB Live Ticker - Investing.com|2.36B|2360000000|40.00|94,466|-9.09%|39.48-53.9|39.48-41.26|41|58952039|0.8|20.51|1.01B|1010000000|1.95|0.48|1.40%|Mar 03, 2022|2022-03-03||||||||||26|2021-10-27|Oct 27, 2021|09/2021|--|--|282M|268.2M|2021-08-10|Aug 10, 2021|06/2021|1.15|--|264.1M|239.3M|2021-04-30|Apr 30, 2021|03/2021|--|--|251.75M|--|2021-03-05|Mar 05, 2021|12/2020|0.8|--|245.3M|240.3M|2020-11-02|Nov 02, 2020|09/2020|--|--|249M|258.5M|2020-08-07|Aug 07, 2020|06/2020|0.42|--|235.9M|503.00M|2020-04-30|Apr 30, 2020|03/2020|--|--|242.8M|240.1M|2020-03-09|Mar 09, 2020|12/2019|-0.01|--|247.5M|247.5M 2021-12-04 12:25:11|05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||DKK|Financial|Banks|Denmark|DK0010274414|22027|Danske Bank Stock Price Today DANSKE Live Ticker - Investing.com|95.63B|95630000000|112.1|2,292,000|8.31%|95.5-125.6|111.6-113.4|111.9|853105055|1.1|9.35|75.66B|75660000000|11.99|2.00|1.78%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-29|Oct 29, 2021|09/2021|3.8|3.51|10.22B|10.08B|2021-07-23|Jul 23, 2021|06/2021|3.1|3.16|10.49B|10.49B|2021-04-28|Apr 28, 2021|03/2021|3.5|3.21|10.81B|10.42B|2021-02-04|Feb 04, 2021|12/2020|2.3|2.42|10.96B|10.85B|2020-11-04|Nov 04, 2020|09/2020|2.3|2.34|10.54B|10.49B|2020-07-17|Jul 17, 2020|06/2020|2.6|2.68|11.27B|11.27B|2020-04-29|Apr 29, 2020|03/2020|-1.7|0.65|9.61B|9.96B|2020-02-04|Feb 04, 2020|12/2019|5.6|3.47|12.15B|11.57B 2021-12-04 12:25:14|05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||DKK|Healthcare|Health Care Equipment & Supplies|Denmark|DK0060738599|17556|William Demant Stock Price Today DEMANT Live Ticker - Investing.com|72.56B|72560000000|303.2|326,460|40.11%|214.2-394.7|299.8-309.2|304.4|239330136|1.49|33.24|17.4B|17400000000|9.12|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-09-06|Sep 06, 2021|06/2021|4.94|3.75|9.01B|8,311M|2021-05-04|May 04, 2021|03/2021|--|--|--|0.00|2021-02-08|Feb 08, 2021|12/2020|-1.19|2.47|6.08B|6.08B|2020-10-13|Oct 13, 2020|09/2020|0.00|--|0.00|--|2020-08-16|Aug 16, 2020|06/2020|0.5|-2.48|6.08B|5,795M|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-02-04|Feb 04, 2020|12/2019|2.88|3.40|7.60B|7,521M 2021-12-04 12:25:17|05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||EUR|Healthcare|Health Care Equipment & Supplies|Italy|IT0003492391|2104|DiaSorin SpA Stock Price Today DIAS Live Ticker - Investing.com|9.67B|9670000000|176.70|164,296|3.94%|133.3-208.8|175.85-181.1|177.9|54718679|-0.09|32.83|1.01B|1010000000|5.38|1.00|0.57%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.51|1.32|343.5M|323.28M|2021-07-31|Jul 31, 2021|06/2021|1.3|1.3|248.85M|248.8M|2021-05-13|May 13, 2021|03/2021|1.51|1.51|266.7M|262.58M|2021-03-10|Mar 10, 2021|12/2020|2.77|1.50|271.1M|268.20M|2020-11-10|Nov 10, 2020|09/2020|0.99|0.99|227.9M|218.12M|2020-07-29|Jul 29, 2020|06/2020|1.72|0.8|207.7M|193.15M|2020-05-12|May 12, 2020|03/2020|--|0.75|174.6M|167.22M|2020-03-10|Mar 10, 2020|12/2019|1.66|0.89|181.2M|183.50M 2021-12-04 12:25:19|05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||PLN|Consumer Staples|Food & Staples Retailing|Poland|PLDINPL00011|29632|Dino Polska SA Stock Price Today DNP Live Ticker - Investing.com|32.89B|32890000000|335.45|176,708|34.72%|235.6-376.8|333.75-343.65|335.45|98040000|0.48|48.15|12.26B|12260000000|7.48|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||20|2021-11-05|Nov 05, 2021|09/2021|2.33|2.33|3.49B|3.49B|2021-08-20|Aug 20, 2021|06/2021|2|2|3.25B|3.25B|2021-05-07|May 07, 2021|03/2021|1.48|1.48|2.76B|2.76B|2021-03-12|Mar 12, 2021|12/2020|2.08|2.09|2.76B|2.76B|2020-11-06|Nov 06, 2020|09/2020|1.92|1.92|2.68B|2.68B|2020-08-21|Aug 21, 2020|06/2020|1.51|1.51|2.47B|2.47B|2020-05-15|May 15, 2020|03/2020|1.06|1.08|2.22B|2.22B|2020-03-23|Mar 23, 2020|12/2019|1.32|1.36|2.12B|2.11B 2021-12-04 12:25:22|05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||NOK|Financial|Banks|Norway|NO0010161896|9050|DnB Stock Price Today DNB Live Ticker - Investing.com|315.99B|315990000000|202.60|1,190,105|25.68%|156.6-217.9|200.1-203.7|202.5|1559653502|1.28|14.96|29.18B|29180000000|13.54|8.40|4.21%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4.29|3.86|14.34B|13.82B|2021-07-11|Jul 11, 2021|06/2021|4.03|3.64|13.59B|13.56B|2021-04-29|Apr 29, 2021|03/2021|3.7|3.15|13.35B|13.02B|2021-02-08|Feb 08, 2021|12/2020|3.09|2.78|13.33B|12.4B|2020-10-20|Oct 20, 2020|09/2020|3.41|2.92|13.41B|12.85B|2020-07-13|Jul 13, 2020|06/2020|3.07|1.36|14.12B|12.19B|2020-04-28|Apr 28, 2020|03/2020|2.32|3.5|15.54B|16.14B|2020-02-05|Feb 05, 2020|12/2019|3.53|3.51|13.2B|13.26B 2021-12-04 12:25:25|05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Auto Components|Sweden|SE0007691613|7981|Dometic Group publ AB Stock Price Today DOMETIC Live Ticker - Investing.com|38.9B|38900000000|121.75|811,609|13.68%|106.45-158.5|121.5-126|124.7|319499993|1.98|27.27|20.19B|20190000000|4.46|2.30|1.89%|Jan 27, 2022|2022-01-27||||||||||22|2021-10-22|Oct 22, 2021|09/2021|1.57|1.62|5.55B|5.33B|2021-07-16|Jul 16, 2021|06/2021|1.95|1.96|5.57B|5.57B|2021-04-23|Apr 23, 2021|03/2021|1.67|1.7|4.86B|4.86B|2021-02-03|Feb 03, 2021|12/2020|-0.66|-0.5063|4.21B|4.21B|2020-10-23|Oct 23, 2020|09/2020|0.983|1.02|4.47B|4.47B|2020-07-16|Jul 16, 2020|06/2020|0.42|0.47|3.33B|3.33B|2020-04-24|Apr 24, 2020|03/2020|0.7709|0.76|4.2B|4.2B|2020-01-31|Jan 31, 2020|12/2019|0.31|0.28|3.92B|3.92B 2021-12-04 12:25:29|05365|553|/equities/dsv|STOXX600/EAFAGROWTH||DKK|Industrials|Air Freight & Logistics|Denmark|DK0060079531|79325|DSV Panalpina A/S Stock Price Today DSV Live Ticker - Investing.com|320.26B|320260000000|1,361.5|325,698|38.59%|930.4-1,696|1,351.5-1,387|1,372.5|235222781|1.12|34.22|152.72B|152720000000|39.79|4.00|0.29%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-26|Oct 26, 2021|09/2021|13.4|14.11|49.56B|38.64B|2021-07-29|Jul 29, 2021|06/2021|11.33|11.28|37.83B|34.02B|2021-04-27|Apr 27, 2021|03/2021|10.39|10.46|33.62B|31.96B|2021-02-10|Feb 10, 2021|12/2020|10.25|13.76|31.72B|30.08B|2020-11-24|Nov 24, 2020|09/2020|7.58|7.55|28.13B|28.48B|2020-07-31|Jul 31, 2020|06/2020|7.96|7.59|28.78B|26.9B|2020-05-20|May 20, 2020|03/2020|1.9|3.47|27.31B|27.75B|2020-02-07|Feb 07, 2020|12/2019|3.66|4.15|30.12B|31.5B 2021-12-04 12:25:32|05366|18899|/equities/dufry-ag|STOXX600||CHF|Consumer Discretionary|Specialty Retail|Euro Zone|CH0023405456|17795|Dufry Stock Price Today DUFNz Live Ticker - Investing.com|3.65B|3650000000|40.15|105,330|-51.58%|40-70.66|40-41.34|41.96|90785726|-|-|2.16B|2160000000|-|N/A|N/A|-|1970-01-01||||||||||27|2021-10-29|Oct 29, 2021|09/2021|--|0.2077|1.35B|1.45B|2021-08-06|Aug 06, 2021|06/2021|--|1.27|--|781M|2021-05-20|May 20, 2021|03/2021|--|-1.52|460.3M|489.2M|2021-03-09|Mar 09, 2021|12/2020|--|-10.75|--|721.2M|2020-11-03|Nov 03, 2020|09/2020|-7.89|-5.55|487M|616.7M|2020-08-02|Aug 02, 2020|06/2020|-7.86|-5.27|148.2M|404.35M|2020-05-12|May 12, 2020|03/2020|-8.47|-1.92|1.44B|1.46B|2020-03-12|Mar 12, 2020|12/2019|1.17|1.75|2.17B|2.17B 2021-12-04 12:25:35|05367|424|/equities/edp|STOXX600/EAFAVALUE||EUR|Utilities|Electric Utilities|Portugal|PTEDP0AM0009|12232|EDP Energias de Portugal SA Stock Price Today EDP Live Ticker - Investing.com|18.71B|18710000000|4.74|7,093,344|3.61%|4.21-5.66|4.72-4.78|4.75|3946677854|1.02|16.28|13.39B|13390000000|0.29|0.14|4.01%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.0432|0.04|3.92B|3.41B|2021-07-30|Jul 30, 2021|06/2021|0.042|0.0439|3B|3.49B|2021-05-13|May 13, 2021|03/2021|0.0417|0.0398|3.09B|4.14B|2021-04-02|Apr 02, 2021|12/2020|0.0704|0.0683|3.39B|8.17B|2020-10-30|Oct 30, 2020|09/2020|0.03|0.03|2.88B|2.88B|2020-09-02|Sep 02, 2020|06/2020|0.04|0.07|2.68B|5.08B|2020-05-08|May 08, 2020|03/2020|0.0538|0.04|3.5B|5.13B|2020-02-20|Feb 20, 2020|12/2019|0.0586|0.07|6.61B|6.27B 2021-12-04 12:25:38|05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||SEK|Consumer Discretionary|Household Durables|Sweden|SE0016589188|48000|Electrolux B Stock Price Today ELUXb Live Ticker - Investing.com|58.98B|58980000000|206.8|1,680,645|13.58%|170-239.2|206-211|209.3|285218213|1.19|10.97|124.16B|124160000000|18.85|7.32|3.50%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.95|3.71|30.93B|29.91B|2021-07-20|Jul 20, 2021|06/2021|4.4|5.29|30.3B|29.19B|2021-04-28|Apr 28, 2021|03/2021|5.41|3.51|29.03B|27.64B|2021-02-02|Feb 02, 2021|12/2020|6.47|5.52|33.9B|31.9B|2020-10-23|Oct 23, 2020|09/2020|8.2|5.17|32B|31.15B|2020-07-17|Jul 17, 2020|06/2020|-0.49|-1.94|23.48B|23.3B|2020-05-07|May 07, 2020|03/2020|-0.3|-0.15|26.58B|25.84B|2020-01-31|Jan 31, 2020|12/2019|1.66|2.71|32.01B|34.07B 2021-12-04 12:25:41|05369|18977|/equities/elekta|STOXX600||SEK|Healthcare|Health Care Equipment & Supplies|Euro Zone|SE0000163628|4000|Elekta B Stock Price Today EKTABs Live Ticker - Investing.com|40.54B|40540000000|106.11|194,669|-3.49%|94.28-138.31|105.38-111.09|109.65|382083120|-|-|13.95B|13950000000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||26|2021-11-25|Nov 25, 2021|10/2021|1|0.8852|3.7B|3.58B|2021-08-25|Aug 25, 2021|07/2021|0.33|0.5369|3.01B|3.07B|2021-05-28|May 28, 2021|04/2021|0.89|1.11|3.67B|3.88B|2021-02-25|Feb 25, 2021|01/2021|0.84|0.8712|3.58B|3.53B|2020-11-26|Nov 26, 2020|10/2020|0.98|0.949|3.53B|3.57B|2020-08-26|Aug 26, 2020|07/2020|0.57|0.42|2.98B|2.95B|2020-05-29|May 29, 2020|04/2020|1.07|1.04|4.01B|3.81B|2020-02-20|Feb 20, 2020|01/2020|0.81|0.77|3.66B|3.67B 2021-12-04 12:25:43|05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||EUR|Utilities|Electric Utilities|Belgium|BE0003822393|2750|Elia Stock Price Today ELI Live Ticker - Investing.com|7.33B|7330000000|106.80|52,097|15.21%|83.1-111.9|106.5-108.2|108.4|68652938|0.27|28.85|2.38B|2380000000|3.7|1.20|1.12%|Feb 23, 2022|2022-02-23||||||||||17|2021-07-28|Jul 28, 2021|06/2021|0.37|--|475.2M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|1.88|1.97|1.14B|1,051M|2020-07-29|Jul 29, 2020|06/2020|0.86|1.97|419.1M|987.00M|2020-03-06|Mar 06, 2020|12/2019|1.86|--|1.10B|--|2019-07-26|Jul 26, 2019|06/2019|2.05|--|1.10B|--|2019-02-22|Feb 22, 2019|12/2018|1.73|2.09|1.23B|--|2018-07-27|Jul 27, 2018|06/2018|2.33|--|594.4M|-- 2021-12-04 12:25:46|05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Finland|FI0009007884|5387|Elisa Oyj Stock Price Today ELISA Live Ticker - Investing.com|8.38B|8380000000|52.32|263,940|17.52%|43.8-56.18|52.32-53.12|52.74|160187301|0.06|24.66|1.96B|1960000000|2.12|1.95|3.73%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.6|0.5878|496.5M|488.68M|2021-07-15|Jul 15, 2021|06/2021|0.52|0.5189|484.3M|476.34M|2021-04-21|Apr 21, 2021|03/2021|0.51|0.5096|481.6M|480.69M|2021-01-28|Jan 28, 2021|12/2020|0.51|0.4976|498.2M|489.83M|2020-10-16|Oct 16, 2020|09/2020|0.55|0.558|467.5M|467.43M|2020-07-14|Jul 14, 2020|06/2020|0.49|0.5|460.8M|457.06M|2020-04-21|Apr 21, 2020|03/2020|0.49|0.5|468.1M|452.42M|2020-01-29|Jan 29, 2020|12/2019|0.49|0.49|487.3M|481.71M 2021-12-04 12:25:49|05372|453|/equities/enagas|STOXX600/EAFAVALUE||EUR|Utilities|Gas Utilities|Spain|ES0130960018|1357|Enagas Stock Price Today ENAG Live Ticker - Investing.com|5.26B|5260000000|20.110|900,772|1.57%|17.01-20.56|19.835-20.17|20.11|261488128|0.64|12.09|1.46B|1460000000|1.61|1.69|8.51%|Feb 22, 2022|2022-02-22||||||||||32|2021-10-26|Oct 26, 2021|09/2021|0.3597|0.3739|242M|241.54M|2021-07-27|Jul 27, 2021|06/2021|0.4442|0.43|240M|241.63M|2021-04-19|Apr 19, 2021|03/2021|0.35|0.3475|240.6M|242.32M|2021-02-23|Feb 23, 2021|12/2020|0.3368|0.3432|253M|253.31M|2020-10-20|Oct 20, 2020|09/2020|0.43|0.43|282.68M|286.09M|2020-07-28|Jul 28, 2020|06/2020|0.45|0.43|272.75M|272.74M|2020-04-21|Apr 21, 2020|03/2020|0.4|0.43|283.3M|284.28M|2020-02-18|Feb 18, 2020|12/2019|0.435|0.77|279M|285.7M 2021-12-04 12:25:53|05373|13816|/equities/endesa|STOXX600/EAFAVALUE||EUR|Utilities|Electric Utilities|Spain|ES0130670112|9266|Endesa SA Stock Price Today ELE Live Ticker - Investing.com|20.51B|20510000000|19.370|1,623,775|-15.27%|17.28-23.77|19.302-19.544|19.37|1058669318|0.49|19.46|32.29B|32290000000|1.04|1.81|9.32%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.8211|1.05|7.44B|7.43B|2021-07-27|Jul 27, 2021|06/2021|0.321|0.32|5.28B|3.87B|2021-05-05|May 05, 2021|03/2021|0.46|0.4523|4.99B|5.03B|2021-02-24|Feb 24, 2021|12/2020|0.5858|0.4771|6.8B|6.49B|2020-11-04|Nov 04, 2020|09/2020|0.36|0.45|3.73B|5.8B|2020-07-28|Jul 28, 2020|06/2020|0.4|0.27|4.33B|4.19B|2020-05-04|May 04, 2020|03/2020|0.797|0.46|5.07B|5.36B|2020-02-25|Feb 25, 2020|12/2019|-1|0.26|4.94B|4.84B 2021-12-04 12:25:55|05374|6963|/equities/enel|STOXX600/EAFAVALUE||EUR|Utilities|Electric Utilities|Italy|IT0003128367|66021|Enel Stock Price Today ENEI Live Ticker - Investing.com|66.32B|66320000000|6.526|30,728,583|-20.5%|6.473-9.047|6.473-6.65|6.59|10161790794|0.8|31.40|105.12B|105120000000|0.21|0.37|5.66%|Mar 24, 2022|2022-03-24||||||||||27|2021-11-04|Nov 04, 2021|09/2021|0.2078|0.32|28.06B|16.59B|2021-07-28|Jul 28, 2021|06/2021|0.0834|0.06|12.75B|14.58B|2021-05-07|May 07, 2021|03/2021|0.1526|0.119|17.11B|17.25B|2021-03-17|Mar 17, 2021|12/2020|0.16|0.16|22.26B|30.53B|2020-11-04|Nov 04, 2020|09/2020|0.11|0.24|15.11B|12.06B|2020-08-03|Aug 03, 2020|06/2020|0.1|0.11|17.84B|14.84B|2020-05-05|May 05, 2020|03/2020|0.12|0.12|19.99B|20.85B|2020-03-18|Mar 18, 2020|12/2019|0.14|0.13|23.2B|23.2B 2021-12-04 12:25:58|05375|6974|/equities/eni|STOXX600/EAFAVALUE||EUR|Energy|Oil, Gas & Consumable Fuels|Italy|IT0003132476|31495|Eni SpA Stock Price Today ENI Live Ticker - Investing.com|42.57B|42570000000|12.010|19,384,843|42.1%|8.058-12.834|12.008-12.214|11.94|3544355292|1.11|28.48|86.26B|86260000000|0.42|0.67|5.61%|Feb 18, 2022|2022-02-18||||||||||23|2021-10-29|Oct 29, 2021|09/2021|0.4|0.3108|19.02B|16.62B|2021-07-31|Jul 31, 2021|06/2021|0.24|0.1795|16.29B|14.48B|2021-04-30|Apr 30, 2021|03/2021|0.08|0.1444|14.49B|13.62B|2021-02-19|Feb 19, 2021|12/2020|0.02|0.0143|11.63B|13.77B|2020-10-27|Oct 27, 2020|09/2020|-0.04|-0.0526|10.33B|13.42B|2020-07-29|Jul 29, 2020|06/2020|-0.1696|-0.25|8.16B|13.36B|2020-04-24|Apr 24, 2020|03/2020|0.02|0.06|13.87B|13.3B|2020-02-28|Feb 28, 2020|12/2019|0.15|0.2|16.22B|18.06B 2021-12-04 12:26:01|05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||SEK|Industrials|Machinery|Sweden|SE0015658109|15198|Epiroc AB Class A Stock Price Today EPIRa Live Ticker - Investing.com|261.15B|261150000000|216.50|977,083|52.72%|140.43-228.4|216.5-224.8|221.8|1206254663|0.78|39.72|38.28B|38280000000|5.45|2.48|1.12%|Jan 26, 2022|2022-01-26||||||||||19|2021-10-21|Oct 21, 2021|09/2021|1.59|1.59|9.97B|9.97B|2021-07-20|Jul 20, 2021|06/2021|1.41|1.4|9.73B|9.73B|2021-04-28|Apr 28, 2021|03/2021|1.16|1.17|8.77B|8.77B|2021-01-26|Jan 26, 2021|12/2020|1.36|1.4|9.81B|9.81B|2020-10-23|Oct 23, 2020|09/2020|1.12|1.13|8.72B|8.72B|2020-07-23|Jul 23, 2020|06/2020|0.8754|0.9|8.46B|8.28B|2020-04-22|Apr 22, 2020|03/2020|1.18|1.17|9.13B|9.13B|2020-01-31|Jan 31, 2020|12/2019|1.27|1.28|10.28B|10.28B 2021-12-04 12:26:03|05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||SEK|Financial|Capital Markets|Sweden|SE0012853455|938|EQT AB Stock Price Today EQTAB Live Ticker - Investing.com|503.19B|503190000000|510.00|1,988,117|156.28%|181.8-557.8|508-524.6|513.8|986645546|-|82.26|11.93B|11930000000|6.27|2.40|0.47%|Jan 19, 2022|2022-01-19||||||||||3|2021-10-20|Oct 20, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|--|--|--|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--||||| 2021-12-04 12:26:07|05378|376|/equities/statoil|STOXX600/EAFAVALUE||NOK|Energy|Oil, Gas & Consumable Fuels|Norway|NO0010096985|21245|Statoil Stock Price Today EQNR Live Ticker - Investing.com|750.01B|750010000000|231.00|4,461,466|62.91%|138.55-238.75|229.4-234.15|230.2|3246785951|1.08|29.91|628.65B|628650000000|7.8|5.79|2.30%|Feb 09, 2022|2022-02-09||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.84|0.7991|23.27B|23.42B|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4618|17.46B|17.17B|2021-04-29|Apr 29, 2021|03/2021|0.8129|0.6718|17.55B|17.38B|2021-02-10|Feb 10, 2021|12/2020|-0.17|-0.1748|11.88B|11.91B|2020-10-29|Oct 29, 2020|09/2020|0.76|0.12|--|10,401M|2020-07-24|Jul 24, 2020|06/2020|1.81|-0.07|--|8,435M|2020-05-07|May 07, 2020|03/2020|1.74|0.21|--|12,474M|2019-10-24|Oct 24, 2019|09/2019|2.92|0.31|--|16,221M 2021-12-04 12:26:11|05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||EUR|Financial|Banks|Austria|AT0000652011|44878|Erste Group Bank AG Stock Price Today ERST Live Ticker - Investing.com|15.61B|15610000000|38.510|780,980|56.16%|22.8-42.8|38.215-38.935|38.51|405442710|1.41|12.71|5.08B|5080000000|2.98|1.60|4.17%|Feb 28, 2022|2022-02-28||||||||||32|2021-11-02|Nov 02, 2021|09/2021|1.25|1.26|1.94B|1.88B|2021-07-30|Jul 30, 2021|06/2021|1.15|1.14|1.96B|1.92B|2021-04-30|Apr 30, 2021|03/2021|0.83|0.723|1.83B|1.79B|2021-02-26|Feb 26, 2021|12/2020|0.2|0.2899|1.87B|1.8B|2020-11-02|Nov 02, 2020|09/2020|0.805|0.8029|1.81B|1.76B|2020-07-31|Jul 31, 2020|06/2020|0.14|0.02|1.81B|1.81B|2020-04-30|Apr 30, 2020|03/2020|0.56|0.57|1.66B|1.62B|2020-02-28|Feb 28, 2020|12/2019|0.6775|0.85|1.86B|1.78B 2021-12-04 12:26:17|05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||SEK|Consumer Staples|Household Products|Sweden|SE0009922164|46000|Essity AB B Stock Price Today ESSITYb Live Ticker - Investing.com|200.17B|200170000000|285.00|1,400,392|7.55%|253.8-310|284.8-290.6|288.2|702342489|0.39|21.46|118.6B|118600000000|13.21|6.75|2.38%|Jan 26, 2022|2022-01-26||||||||||20|2021-10-22|Oct 22, 2021|09/2021|3.33|2.89|31.15B|31.64B|2021-07-16|Jul 16, 2021|06/2021|2.89|2.83|28.97B|28.97B|2021-04-23|Apr 23, 2021|03/2021|3.14|3.2|27.53B|28.47B|2021-01-27|Jan 27, 2021|12/2020|3.92|3.98|30.96B|30.96B|2020-10-22|Oct 22, 2020|09/2020|3.55|3.79|28.68B|29.35B|2020-07-13|Jul 13, 2020|06/2020|3.12|3.12|28.41B|28.41B|2020-04-23|Apr 23, 2020|03/2020|4.83|4.86|33.71B|33.71B|2020-01-22|Jan 22, 2020|12/2019|4.1|4.04|33.69B|33.69B 2021-12-04 12:26:20|05381|535|/equities/colruyt|STOXX600/EAFAVALUE||EUR|Consumer Staples|Food & Staples Retailing|Belgium|BE0974256852|29420|Colruyt Stock Price Today COLR Live Ticker - Investing.com|5.37B|5370000000|40.17|215,706|-19.11%|40.17-52.36|40.17-41.1|40.99|133654960|-0.2|13.11|9.93B|9930000000|3.06|1.47|3.59%|Mar 02, 2022|2022-03-02||||||||||19|2021-08-27|Aug 27, 2021|06/2021|--|2.72|--|9,714M|2021-06-14|Jun 14, 2021|03/2021|3.06|3.27|9.93B|5,128M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-16|Dec 16, 2020|09/2020|1.81|1.33|4.99B|4,729M|2020-08-28|Aug 28, 2020|06/2020|--|2.77|--|9,520M|2020-06-16|Jun 16, 2020|03/2020|1.73|2.63|4.86B|4,843M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-12-09|Dec 09, 2019|09/2019|1.41|1.29|4.72B|4,615M 2021-12-04 12:26:23|05382|6978|/equities/eurazeo|STOXX600||EUR|Financial|Diversified Financial Services|Germany|FR0000121121|19715|Eurazeo Stock Price Today EURA Live Ticker - Investing.com|5.64B|5640000000|73.45|121|36.91%|53.45-88.15|73.45-74.8|74.9|76794341|1.18|7.56|4.04B|4040000000|1.9|1.50|1.74%|-|1970-01-01||||||||||22|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-08-14|Aug 14, 2021|06/2021|--|--|--|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|--|--|1.18B|--|2020-07-28|Jul 28, 2020|06/2020|--|--|--|--|2020-05-18|May 18, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|--|--|--|-- 2021-12-04 12:26:25|05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||SEK|Consumer Discretionary|Hotels, Restaurants & Leisure|Sweden|SE0012673267|8091|Evolution Gaming Group AB Stock Price Today EVOG Live Ticker - Investing.com|201.13B|201130000000|935.00|1,213,435|23.84%|727.8-1,709|912.5-968|878.2|215111115|1.26|38.71|9.79B|9790000000|24.42|7.03|0.73%|Feb 17, 2022|2022-02-17||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.71|0.7323|276.02M|282.85M|2021-07-21|Jul 21, 2021|06/2021|0.68|0.6705|256.69M|250.41M|2021-04-27|Apr 27, 2021|03/2021|0.62|0.574|235.8M|216.27M|2018-07-18|Jul 18, 2018|06/2018|0.55|0.10|59.25M|56.21M|2018-04-19|Apr 19, 2018|03/2018|0.45|0.09|51.59M|52.42M|2018-03-23|Mar 23, 2018|12/2017|0.5|0.09|50.72M|50.26M|2017-10-25|Oct 25, 2017|09/2017|0.46|0.08|45.69M|44.82M|2017-07-20|Jul 20, 2017|06/2017|0.75|0.07|81.98M|41.71M 2021-12-04 12:26:28|05384|13380|/equities/exor|STOXX600/EAFAVALUE||EUR|Financial|Diversified Financial Services|Italy|NL0012059018|263284|Exor NV Stock Price Today EXOR Live Ticker - Investing.com|18.29B|18290000000|77.64|321,998|30.05%|58.62-85.62|77.12-79.26|78.22|235516639|1.17|6.69|91.85B|91850000000|11.61|0.43|0.55%|-|1970-01-01||||||||||25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-08|Sep 08, 2021|06/2021|5.81|--|19.12B|--|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|5.8|--|72.73B|--|2020-11-13|Nov 13, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-5.69|--|46.79B|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|2.88|--|74.84B|-- 2021-12-04 12:26:31|05385|18980|/equities/fabege|STOXX600||SEK|Real Estate|Real Estate Management & Development|Euro Zone|SE0011166974|195|Fabege AB Stock Price Today FABGs Live Ticker - Investing.com|48.15B|48150000000|149.55|155,301|15.8%|115.45-58,603.22|149.51-152.56|153.25|321998267|-|-|2.85B|2850000000|-|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||28|2021-10-20|Oct 20, 2021|09/2021|3.4|1.09|721M|721M|2021-07-09|Jul 09, 2021|06/2021|1.12|1.08|715M|715M|2021-04-26|Apr 26, 2021|03/2021|0.93|1.05|707M|707M|2021-02-04|Feb 04, 2021|12/2020|1.02|1.06|703M|703M|2020-10-20|Oct 20, 2020|09/2020|1.75|1.15|696M|696M|2020-07-06|Jul 06, 2020|06/2020|-0.05|1.13|696M|696M|2020-04-21|Apr 21, 2020|03/2020|1.2|1.1|711M|711M|2020-02-05|Feb 05, 2020|12/2019|1.21|1.13|724M|724M 2021-12-04 12:26:34|05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0000455057|981|Fastighets AB Balder B Stock Price Today BALDb Live Ticker - Investing.com|123.65B|123650000000|663.00|218,929|55.23%|391.4-724.2|662-678.2|670.4|186500000|0.88|8.36|8.59B|8590000000|79.28|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||26|2021-11-10|Nov 10, 2021|09/2021|8.98|7.17|2.29B|2.29B|2021-07-19|Jul 19, 2021|06/2021|6.22|5.45|2.13B|2.13B|2021-05-12|May 12, 2021|03/2021|5.83|5.13|2.12B|2.12B|2021-02-10|Feb 10, 2021|12/2020|6.03|4.76|2.06B|2.06B|2020-11-05|Nov 05, 2020|09/2020|6.41|4.46|2.03B|2.03B|2020-07-21|Jul 21, 2020|06/2020|5.71|4.54|2.03B|2.02B|2020-05-07|May 07, 2020|03/2020|5.36|4.68|2.02B|2.02B|2020-02-27|Feb 27, 2020|12/2019|5.85|4.77|2.03B|1.99B 2021-12-04 12:26:37|05387|959205|/equities/ferrari-nv|STOXX600||USD|Consumer Discretionary|Automobiles|United States|NL0011585146|4562|Ferrari NV Stock Price Today RACE Live Ticker - Investing.com|47.61B|47610000000|258.81|352,902|20.18%|183.82-278.78|256.8-262.59|262.48|183956282|-|47.62|4.72B|4720000000|4.37|1.04|0.46%|Feb 03, 2022|2022-02-03||||||||||24|2021-11-02|Nov 02, 2021|09/2021|1.29|1.18|1.22B|1.25B|2021-08-02|Aug 02, 2021|06/2021|1.32|1.26|1.23B|1.24B|2021-05-04|May 04, 2021|03/2021|1.34|1.32|1.22B|1.24B|2021-02-02|Feb 02, 2021|12/2020|1.23|1.25|1.33B|1.26B|2020-11-02|Nov 02, 2020|09/2020|1.08|0.9581|1.04B|1.05B|2020-09-24|Sep 24, 2020|06/2020|0.047|0.06|670.24M|670.08M|2020-06-05|Jun 05, 2020|03/2020|1.02|0.97|1.05B|1.01B|2020-02-17|Feb 17, 2020|12/2019|0.9741|1.01|1B|1.01B 2021-12-04 12:26:40|05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Construction & Engineering|Spain|ES0118900010|18515|Ferrovial Stock Price Today FER Live Ticker - Investing.com|18.71B|18710000000|25.370|1,431,224|10.51%|19.431-27.751|25.33-25.96|25.37|737456938|0.85|-|6.58B|6580000000|-0.67|0.50|1.95%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.11|-0.06|1.84B|1.82B|2021-07-27|Jul 27, 2021|06/2021|-0.12|-0.12|1.6B|1.56B|2021-05-06|May 06, 2021|03/2021|-0.16|-0.15|1.37B|1.32B|2021-02-25|Feb 25, 2021|12/2020|0.12|-0.14|1.77B|1.77B|2020-10-28|Oct 28, 2020|09/2020|-0.18|-0.18|1.66B|1.59B|2020-07-30|Jul 30, 2020|06/2020|-0.37|--|1.54B|1.53B|2020-05-06|May 06, 2020|03/2020|-0.15|--|1.38B|1.08B|2020-02-27|Feb 27, 2020|12/2019|0.51|0.09|1.76B|2.18B 2021-12-04 12:26:43|05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||EUR|Financial|Regional Banks|Italy|IT0000072170|1280|FinecoBank Banca Fineco SpA Stock Price Today FBK Live Ticker - Investing.com|9.39B|9390000000|15.4000|1,717,864|16.4%|12.4-17.51|15.33-15.69|15.345|609776904|0.94|25.59|805.58M|805580000|0.6|0.53|3.45%|Feb 08, 2022|2022-02-08||||||||||25|2021-11-08|Nov 08, 2021|09/2021|0.12|0.11|193.5M|191.72M|2021-08-03|Aug 03, 2021|06/2021|0.15|0.14|195.91M|197.94M|2021-05-10|May 10, 2021|03/2021|0.16|0.14|218.21M|203.1M|2021-02-09|Feb 09, 2021|12/2020|0.13|0.14|181.6M|175.5M|2020-11-08|Nov 08, 2020|09/2020|0.11|0.12|187.1M|186.71M|2020-07-30|Jul 30, 2020|06/2020|0.15|--|205.76M|198.26M|2020-05-10|May 10, 2020|03/2020|0.15|--|201.3M|192.43M|2020-02-10|Feb 10, 2020|12/2019|0.12|--|168.8M|171.42M 2021-12-04 12:26:46|05390|574|/equities/fortum|STOXX600/EAFAVALUE||EUR|Utilities|Electric Utilities|Finland|FI0009007132|20184|Fortum Oyj Stock Price Today FORTUM Live Ticker - Investing.com|22.23B|22230000000|25.02|1,245,675|36.72%|18.14-27.78|25-25.45|25.03|888294465|1.23|81.41|83.6B|83600000000|0.31|1.12|4.48%|Mar 03, 2022|2022-03-03||||||||||31|2021-11-12|Nov 12, 2021|09/2021|0.19|0.1452|23.7B|21.13B|2021-08-17|Aug 17, 2021|06/2021|0.09|0.1583|17.13B|16.22B|2021-05-12|May 12, 2021|03/2021|1.23|0.8001|21.49B|22.2B|2021-03-12|Mar 12, 2021|12/2020|0.43|0.6277|21.28B|18.81B|2020-11-18|Nov 18, 2020|09/2020|0.23|-0.0067|14.05B|13.53B|2020-08-19|Aug 19, 2020|06/2020|0.35|0.24|12.33B|10.6B|2020-05-15|May 15, 2020|03/2020|1.05|0.57|1.36B|1.57B|2020-02-06|Feb 06, 2020|12/2019|0.4|0.35|1.55B|1.6B 2021-12-04 12:26:50|05391|15225|/equities/galapagos|STOXX600||EUR|Healthcare|Biotechnology|Netherlands|BE0003818359|1319|Galapagos NV Stock Price Today GLPG Live Ticker - Investing.com|2.73B|2730000000|41.72|350,729|-58.84%|41.52-101|41.52-42.78|41.95|65530121|0.69|-|515.87M|515870000|-3.15|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.99|-0.992|76.98M|74.86M|2021-08-05|Aug 05, 2021|06/2021|-0.98|-0.9813|153.07M|151.29M|2021-05-06|May 06, 2021|03/2021|-0.1906|-0.9289|124.2M|119.81M|2021-02-18|Feb 18, 2021|12/2020|-0.9648|-0.975|161.67M|161.62M|2020-11-05|Nov 05, 2020|09/2020|-1.25|-1.16|144.02M|144.01M|2020-08-06|Aug 06, 2020|06/2020|-1.77|-1.75|117.7M|117.82M|2020-05-07|May 07, 2020|03/2020|-0.78|-0.54|106.9M|127.66M|2020-02-20|Feb 20, 2020|12/2019|-2.1|0.03|143.4M|156.05M 2021-12-04 12:26:52|05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||EUR|Energy|Oil, Gas & Consumable Fuels|Portugal|PTGAL0AM0009|6114|Galp Energia Stock Price Today GALP Live Ticker - Investing.com|7.13B|7130000000|8.60|2,632,618|-2.91%|8.01-11|8.52-8.72|8.45|829250635|0.85|-|14.35B|14350000000|-0.17|0.43|5.03%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.19|0.1881|4.37B|4.37B|2021-07-26|Jul 26, 2021|06/2021|0.17|0.1697|3.64B|3.72B|2021-04-26|Apr 26, 2021|03/2021|0.03|0.0305|3.34B|5.01B|2021-02-22|Feb 22, 2021|12/2020|0.00|0.0478|2.83B|3.45B|2020-10-26|Oct 26, 2020|09/2020|-0.03|-0.0289|2.9B|2.89B|2020-07-27|Jul 27, 2020|06/2020|-0.06|-0.05|1.97B|2.93B|2020-04-27|Apr 27, 2020|03/2020|0.03|0.05|3.69B|3.28B|2020-02-19|Feb 19, 2020|12/2019|0.19|0.19|4.14B|5.18B 2021-12-04 12:26:55|05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||EUR|Industrials|Electrical Equipment|Spain|ES0143416115|9379|Siemens Gamesa Renewable Energy SA Stock Price Today SGREN Live Ticker - Investing.com|14.4B|14400000000|21.180|1,502,312|-24.57%|18.34-39.35|21-22.22|21.18|680067397|0.67|-|17.53B|17530000000|-0.71|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||32|2021-07-29|Jul 29, 2021|06/2021|-0.4617|-0.1232|2.7B|2.69B|2021-05-25|May 25, 2021|03/2021|-0.1|0.0618|2.34B|2.43B|2021-04-23|Apr 23, 2021|12/2020|0.02|0.075|2.3B|2.3B|2020-11-04|Nov 04, 2020|09/2020|-0.17|0.0575|2.87B|2.96B|2020-09-18|Sep 18, 2020|06/2020|-0.1988|-0.2|2.41B|2.45B|2020-05-27|May 27, 2020|03/2020|-0.24|0.14|2.2B|2.18B|2020-02-03|Feb 03, 2020|12/2019|-0.26|0.11|2B|2.14B|2019-11-04|Nov 04, 2019|09/2019|0.3079|0.27|2.94B|3.03B 2021-12-04 12:26:59|05394|545|/equities/gbl|STOXX600/EAFAVALUE||EUR|Financial|Diversified Financial Services|Belgium|BE0003797140|48|GBL Stock Price Today GBLB Live Ticker - Investing.com|14.34B|14340000000|95.80|158,378|16.97%|78.92-105.05|95.44-96.9|96.28|149644949|0.77|41.78|11.14B|11140000000|2.29|1.75|1.83%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.9|--|5.11B|--|2021-07-29|Jul 29, 2021|06/2021|2.14|--|3.93B|--|2021-05-06|May 06, 2021|03/2021|1.48|--|1.58B|--|2021-03-11|Mar 11, 2021|12/2020|2.53|--|6.62B|--|2020-11-04|Nov 04, 2020|09/2020|-0.4|--|1.54B|--|2020-07-31|Jul 31, 2020|06/2020|2.47|--|3.17B|--|2020-05-05|May 05, 2020|03/2020|0.09|--|1.52B|--|2020-03-10|Mar 10, 2020|12/2019|1.92|--|2.79B|-- 2021-12-04 12:27:03|05395|561|/equities/genmab|STOXX600/EAFAGROWTH||DKK|Healthcare|Biotechnology|Denmark|DK0010272202|1136|Genmab Stock Price Today GMAB Live Ticker - Investing.com|160.71B|160710000000|2,457.0|126,879|3.98%|1,901.5-3,124|2,435-2,509|2,453|65407510|1.25|56.47|7.91B|7910000000|43.51|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-10|Nov 10, 2021|09/2021|13.47|8.41|2.31B|2.17B|2021-08-11|Aug 11, 2021|06/2021|4.64|4.52|1.97B|1.69B|2021-05-05|May 05, 2021|03/2021|16.61|2.85|1.58B|1.37B|2021-02-23|Feb 23, 2021|12/2020|8.78|9.02|2.04B|1.79B|2020-11-04|Nov 04, 2020|09/2020|8.04|6.03|1.72B|1.5B|2020-08-19|Aug 19, 2020|06/2020|51.35|55.84|5.45B|5.46B|2020-05-06|May 06, 2020|03/2020|4.09|4.11|892M|898.66M|2020-02-19|Feb 19, 2020|12/2019|23.12|22.68|2.96B|2.94B 2021-12-04 12:27:06|05396|18981|/equities/getinge|STOXX600||SEK|Healthcare|Health Care Equipment & Supplies|Euro Zone|SE0000202624|10667|Getinge B Stock Price Today GETIBs Live Ticker - Investing.com|104.18B|104180000000|382.51|219,802|109.56%|180.56-435.27|374-384.7|382.25|272369573|-|-|27.9B|27900000000|-|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||28|2021-10-20|Oct 20, 2021|09/2021|2.96|2.41|6.31B|6.59B|2021-07-16|Jul 16, 2021|06/2021|3.04|2.32|6.59B|6.59B|2021-04-20|Apr 20, 2021|03/2021|2.68|1.47|6.17B|5.87B|2021-01-28|Jan 28, 2021|12/2020|4.58|4.36|8.84B|8.7B|2020-10-16|Oct 16, 2020|09/2020|5.37|4.12|7.95B|7.83B|2020-07-16|Jul 16, 2020|06/2020|3.07|2.08|6.97B|6.98B|2020-04-22|Apr 22, 2020|03/2020|1.41|1.09|6.03B|6.03B|2020-01-30|Jan 30, 2020|12/2019|3.84|3.8|8.03B|9.26B 2021-12-04 12:27:09|05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||NOK|Financial|Insurance|Norway|NO0010582521|3710|Gjensidige Forsikring Stock Price Today GJFG Live Ticker - Investing.com|103.59B|103590000000|207.20|301,631|7.86%|182.25-220.9|206-210.8|207.7|499960304|0.29|15.74|31.65B|31650000000|13.16|9.80|1.93%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-20|Oct 20, 2021|09/2021|2.99|2.79|7.52B|8.2B|2021-07-14|Jul 14, 2021|06/2021|3.64|2.98|7.18B|7.07B|2021-05-28|May 28, 2021|03/2021|2.68|2.3|6.97B|6.91B|2021-01-22|Jan 22, 2021|12/2020|3.86|2.73|6.88B|6.83B|2020-10-18|Oct 18, 2020|09/2020|3.1|2.71|6.95B|6.83B|2020-07-13|Jul 13, 2020|06/2020|3.9|3.28|6.77B|6.44B|2020-04-22|Apr 22, 2020|03/2020|-0.96|-0.35|6.57B|6.56B|2020-01-22|Jan 22, 2020|12/2019|3.02|2.24|6.31B|6.31B 2021-12-04 12:27:12|05398|44478|/equities/glanbia-plc|STOXX600||EUR|Consumer Staples|Food Products|Ireland|IE0000669501|7632|Glanbia PLC Stock Price Today GL9 Live Ticker - Investing.com|3.38B|3380000000|11.76|481,152.6|12.54%|9.74-15.25|11.71-11.98|11.89|287093477|0.75|20.39|4.03B|4030000000|0.58|0.16|2.26%|Feb 23, 2022|2022-02-23||||||||||22|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.28|0.37|2.04B|2,002M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.3|0.38|1.99B|1,883M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|0.3105|0.31|1.84B|1,912M|2020-02-18|Feb 18, 2020|12/2019|0.33|0.42|2.12B|1,997M|2019-08-08|Aug 08, 2019|06/2019|0.28|0.35|1.76B|1,738M 2021-12-04 12:27:15|05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||DKK|Healthcare|Health Care Equipment & Supplies|Denmark|DK0010272632|7099|GN Store Nord Stock Price Today GN Live Ticker - Investing.com|45.85B|45850000000|359.1|505,798|-24.67%|358.5-589.4|358.5-375.5|370.7|127692341|0.9|25.22|15.76B|15760000000|14.24|1.45|0.40%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-29|Oct 29, 2021|09/2021|3.33|3.33|3.79B|3.87B|2021-10-01|Oct 01, 2021|06/2021|3.25|3.21|3.78B|3.78B|2021-05-26|May 26, 2021|03/2021|3.66|3.66|4.11B|3.85B|2021-02-11|Feb 11, 2021|12/2020|4.09|3.91|4.08B|4.08B|2020-11-10|Nov 10, 2020|09/2020|4.74|3.65|3.74B|3.66B|2020-08-18|Aug 18, 2020|06/2020|0.06|-0.16|2.66B|2.52B|2020-05-09|May 09, 2020|03/2020|0.78|1.39|2.97B|2.96B|2020-02-04|Feb 04, 2020|12/2019|4.26|4.09|3.68B|3.62B 2021-12-04 12:27:18|05400|458|/equities/grifols|STOXX600/EAFAGROWTH||EUR|Healthcare|Biotechnology|Spain|ES0171996087|23431|Grifols SA Stock Price Today GRLS Live Ticker - Investing.com|10.5B|10500000000|15.385|1,021,636|-35.52%|15.33-26.07|15.332-15.707|15.385|682484378|0.13|16.99|5.2B|5200000000|0.98|0.36|2.18%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-17|Nov 17, 2021|09/2021|--|0.22|--|1.33B|2021-07-29|Jul 29, 2021|06/2021|0.2361|0.2225|1.35B|1.31B|2021-05-04|May 04, 2021|03/2021|0.1719|0.186|1.18B|1.21B|2021-02-26|Feb 26, 2021|12/2020|0.23|0.24|1.31B|1.31B|2020-11-05|Nov 05, 2020|09/2020|0.3097|0.32|1.35B|1.35B|2020-07-29|Jul 29, 2020|06/2020|0.3016|0.29|1.38B|1.37B|2020-04-21|Apr 21, 2020|03/2020|0.27|0.27|1.29B|1.28B|2020-02-27|Feb 27, 2020|12/2019|0.295|0.3|1.36B|1.34B 2021-12-04 12:27:21|05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||SEK|Consumer Discretionary|Specialty Retail|Sweden|SE0000106270|153000|H&M B Stock Price Today HMb Live Ticker - Investing.com|265.14B|265140000000|160.2|4,484,307|-13.94%|157.9-229.5|159.6-167.1|165.1|1655072000|1.26|29.88|194.7B|194700000000|5.36|6.50|N/A|Mar 31, 2022|2022-03-31||||||||||29|2021-09-30|Sep 30, 2021|08/2021|2.83|2.38|55.59B|55.59B|2021-07-01|Jul 01, 2021|05/2021|1.64|1.62|46.51B|46.51B|2021-03-29|Mar 29, 2021|02/2021|-0.65|-0.6734|40.06B|40.06B|2021-01-29|Jan 29, 2021|11/2020|1.44|1.45|52.55B|52.54B|2020-10-01|Oct 01, 2020|08/2020|1.05|0.7894|50.87B|50.87B|2020-06-26|Jun 26, 2020|05/2020|-3.02|-3.03|28.66B|28.66B|2020-04-02|Apr 02, 2020|02/2020|1.13|0.7|54.95B|54.95B|2020-01-30|Jan 30, 2020|11/2019|2.54|2.28|61.69B|61.7B 2021-12-04 12:27:24|05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||EUR|Consumer Staples|Beverages|Netherlands|NL0000008977|80000|Heineken Stock Price Today HEIO Live Ticker - Investing.com|21.26B|21260000000|73.80|88,638|-6.46%|70.35-87.05|73.45-74.3|73.75|288030168|0.83|37.69|20.48B|20480000000|1.96|0.83|1.33%|Feb 16, 2022|2022-02-16||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|1.79|--|10.01B|--|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.16|--|10.47B|--|2021-01-01|Jan 01, 2021|09/2020|--|--|--|--|2020-08-03|Aug 03, 2020|06/2020|-0.52|--|9.24B|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|2.14|--|12.53B|-- 2021-12-04 12:27:26|05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Consumer Staples|Beverages|Netherlands|NL0000009165|80000|Heineken Stock Price Today HEIN Live Ticker - Investing.com|50.86B|50860000000|88.34|515,967|-1.74%|80.84-103.8|87.72-89.2|88.24|575740075|0.84|45.13|20.48B|20480000000|1.96|0.83|1.11%|Feb 16, 2022|2022-02-16||||||||||26|2021-10-27|Oct 27, 2021|09/2021|--|--|--|5,687M|2021-08-02|Aug 02, 2021|06/2021|1.8|0.98|10.01B|9,972M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-10|Feb 10, 2021|12/2020|0.16|1.65|10.47B|4.96B|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-02|Aug 02, 2020|06/2020|-0.52|1.31|9.24B|21,240M|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|2.14|2.55|12.53B|12,552M 2021-12-04 12:27:30|05404|18949|/equities/hera-spa|STOXX600||EUR|Utilities|Multi-Utilities|Italy|IT0001250932|9011|Hera Stock Price Today HRA Live Ticker - Investing.com|5.01B|5010000000|3.417|2,213,385|14.97%|2.794-3.782|3.399-3.449|3.41|1464774334|0.68|13.21|12.37B|12370000000|0.26|0.11|3.22%|Mar 14, 2022|2022-03-14||||||||||28|2021-11-09|Nov 09, 2021|09/2021|0.06|--|2.35B|1.92B|2021-07-27|Jul 27, 2021|06/2021|0.15|--|1.95B|1.61B|2021-05-12|May 12, 2021|03/2021|0.09|--|2.27B|2.27B|2021-03-25|Mar 25, 2021|12/2020|0.09|--|2.17B|1.7B|2020-11-10|Nov 10, 2020|09/2020|0.05|--|1.64B|1.47B|2020-07-30|Jul 30, 2020|06/2020|0.11|--|1.46B|1.38B|2020-05-12|May 12, 2020|03/2020|0.10|--|2.06B|3.37B|2020-03-24|Mar 24, 2020|12/2019|0.15|--|1.85B|2,563M 2021-12-04 12:27:33|05405|18983|/equities/hexagon|STOXX600||SEK|Information Technology|Electronic Equipment, Instruments & Components|Euro Zone|SE0015961909|21427|Hexagon B Stock Price Today HEXABs Live Ticker - Investing.com|348.46B|348460000000|129.15|738,529|-81.66%|96.36-898.33|129.09-134.07|132.98|2698127888|-|-|43.12B|43120000000|-|N/A|N/A|-|1970-01-01||||||||||11|2017-07-27|Jul 27, 2017|06/2017|--|4.42|--|877.5M|2017-05-02|May 02, 2017|03/2017|3.66|4.66|778.1M|--|2017-02-06|Feb 06, 2017|12/2016|4.34|4.31|849.5M|866.7M|2016-10-28|Oct 28, 2016|09/2016|3.68|--|779.7M|789.2M|2016-08-08|Aug 08, 2016|06/2016|--|--|795.8M|812.5M|2016-05-10|May 10, 2016|03/2016|--|--|724.2M|735.4M|2016-02-05|Feb 05, 2016|12/2015|--|--|815.7M|830.3M|2015-10-27|Oct 27, 2015|09/2015|--|--|742.3M|749.0M 2021-12-04 12:27:36|05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||SEK|Materials|Chemicals|Sweden|SE0007074281|4697|HEXPOL B Stock Price Today HPOLb Live Ticker - Investing.com|37.06B|37060000000|107.6|481,546|24.61%|83.5-122.1|107.6-111.6|110.6|344436846|1.41|15.65|15.32B|15320000000|6.88|2.30|2.14%|Feb 04, 2022|2022-02-04||||||||||30|2021-10-21|Oct 21, 2021|09/2021|1.51|1.45|4.11B|4.07B|2021-07-16|Jul 16, 2021|06/2021|1.56|1.51|4B|3.87B|2021-04-28|Apr 28, 2021|03/2021|1.55|1.47|3.81B|3.75B|2021-01-29|Jan 29, 2021|12/2020|1.32|1.29|3.4B|3.31B|2020-10-23|Oct 23, 2020|09/2020|1.24|1.11|3.33B|3.35B|2020-07-16|Jul 16, 2020|06/2020|0.41|0.74|2.53B|2.79B|2020-04-28|Apr 28, 2020|03/2020|1.29|1.16|4.17B|3.67B|2020-01-30|Jan 30, 2020|12/2019|1.2|1.14|3.77B|3.99B 2021-12-04 12:27:38|05407|18984|/equities/holmen|STOXX600||SEK|Materials|Paper & Forest Products|Euro Zone|SE0011090018|3300|Holmen B Stock Price Today HOLMBs Live Ticker - Investing.com|67.01B|67010000000|413.81|43,885|11.43%|340.3-8,823.3|405.54-415.92|415.15|161925685|-|-|18.96B|18960000000|-|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||26|2021-10-22|Oct 22, 2021|09/2021|4.7|5.44|4.88B|4.97B|2021-08-19|Aug 19, 2021|06/2021|4.3|3.86|5.13B|4.59B|2021-04-28|Apr 28, 2021|03/2021|4.2|3.23|4.7B|4.57B|2021-02-04|Feb 04, 2021|12/2020|3.2|2.58|4.25B|4.21B|2020-10-20|Oct 20, 2020|09/2020|3.5|2.59|3.73B|3.86B|2020-08-12|Aug 12, 2020|06/2020|2.5|2.29|3.85B|4.01B|2020-04-30|Apr 30, 2020|03/2020|3|2.87|4.5B|4.15B|2020-01-29|Jan 29, 2020|12/2019|45.5|3.19|4.19B|4.17B 2021-12-04 12:27:42|05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||EUR|Materials|Containers & Packaging|Finland|FI0009000459|19363|Huhtamaki Oyj Stock Price Today HUH1V Live Ticker - Investing.com|4.03B|4030000000|38.61|175,075|-7.63%|36.57-45.93|38.18-38.8|38.53|104364676|0.93|23.41|3.39B|3390000000|1.65|0.92|2.39%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.41|0.5111|896.3M|893.2M|2021-07-22|Jul 22, 2021|06/2021|0.53|0.467|877.1M|849.44M|2021-04-22|Apr 22, 2021|03/2021|0.49|0.4689|801.9M|816.9M|2021-02-11|Feb 11, 2021|12/2020|0.48|0.4667|812.8M|836.26M|2020-10-22|Oct 22, 2020|09/2020|0.56|0.4625|847.3M|819.61M|2020-07-23|Jul 23, 2020|06/2020|0.44|0.27|797.1M|773.28M|2020-04-29|Apr 29, 2020|03/2020|0.46|0.44|844.6M|831.06M|2020-02-13|Feb 13, 2020|12/2019|0.48|0.5|874.6M|867.31M 2021-12-04 12:27:45|05409|18987|/equities/husqvarna-b|STOXX600||SEK|Industrials|Machinery|Euro Zone|SE0001662230|13813|Husqvarna B Stock Price Today HUSQBs Live Ticker - Investing.com|78.28B|78280000000|136.63|424,435|52.83%|86.7-144.26|134.2-137.6|130.18|572922449|-|-|45.51B|45510000000|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||28|2021-10-20|Oct 20, 2021|09/2021|1.1|0.9368|10.18B|9.24B|2021-07-16|Jul 16, 2021|06/2021|3.49|3.26|14.61B|14.39B|2021-04-22|Apr 22, 2021|03/2021|2.89|2.58|14.03B|13.82B|2021-02-03|Feb 03, 2021|12/2020|-1.26|-0.7224|6.68B|6.54B|2020-10-20|Oct 20, 2020|09/2020|1.14|1.04|9.57B|9.28B|2020-07-16|Jul 16, 2020|06/2020|2.74|2.59|13.48B|13.26B|2020-04-24|Apr 24, 2020|03/2020|1.73|1.83|12.21B|12.35B|2020-02-04|Feb 04, 2020|12/2019|-0.67|-0.64|6.41B|6.61B 2021-12-04 12:27:48|05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||EUR|Utilities|Electric Utilities|Spain|ES0144580Y14|39569|Iberdrola Stock Price Today IBE Live Ticker - Investing.com|59.86B|59860000000|9.694|14,456,650|-10.81%|8.586-12.133|9.618-9.768|9.694|6175301631|0.54|19.44|36.9B|36900000000|0.51|0.42|4.38%|Feb 23, 2022|2022-02-23||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.1385|0.14|9.25B|7.7B|2021-07-21|Jul 21, 2021|06/2021|0.0859|0.08|8.66B|8.15B|2021-05-12|May 12, 2021|03/2021|0.154|0.1555|10.09B|10.75B|2021-02-24|Feb 24, 2021|12/2020|0.1662|0.3249|8.9B|9.96B|2020-10-21|Oct 21, 2020|09/2020|0.124|0.1398|7.78B|6.59B|2020-07-22|Jul 22, 2020|06/2020|0.09|0.1|7.04B|8.54B|2020-04-29|Apr 29, 2020|03/2020|0.18|0.2|9.43B|10.09B|2020-02-26|Feb 26, 2020|12/2019|0.1369|0.14|9.98B|10.71B 2021-12-04 12:27:51|05411|18982|/equities/hakon-invest|STOXX600||SEK|Consumer Staples|Food & Staples Retailing|Euro Zone|SE0000652216|24043|ICA Gruppen AB Stock Price Today ICAs Live Ticker - Investing.com|107.41B|107410000000|534.00|113,585|29.81%|383.4-535.4|533.97-534.2|534.6|201146795|-|-|127.69B|127690000000|-|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||27|2021-10-28|Oct 28, 2021|09/2021|6.87|6.24|32.09B|32.21B|2021-08-18|Aug 18, 2021|06/2021|5.64|5.03|32.4B|32.34B|2021-04-29|Apr 29, 2021|03/2021|4.86|4.69|30.6B|30.49B|2021-02-10|Feb 10, 2021|12/2020|4.54|4.83|32.59B|32.25B|2020-10-23|Oct 23, 2020|09/2020|6.45|6.16|31.4B|31.07B|2020-08-19|Aug 19, 2020|06/2020|4.83|5.28|31.92B|32.19B|2020-04-29|Apr 29, 2020|03/2020|4.83|4.7|30.37B|30.3B|2020-02-05|Feb 05, 2020|12/2019|4.52|5.14|30.85B|31B 2021-12-04 12:27:54|05412|6983|/equities/iliad|STOXX600||EUR|Communication Services|Diversified Telecommunication Services|France|FR0004035913|15100|Iliad Stock Price Today ILD Live Ticker - Investing.com|10.66B|10660000000|182.00|164,472|2.16%|112.75-183.7|182-182.3|182|58580768|0.21|23.25|6.81B|6810000000|7.83|3.00|1.65%|-|1970-01-01||||||||||27|2021-12-01|Dec 01, 2021|09/2021|--|2.58|--|1.94B|2021-09-01|Sep 01, 2021|06/2021|3.89|3.89|1.88B|1.88B|2021-05-18|May 18, 2021|03/2021|3.89|3.85|1.85B|1.87B|2021-03-15|Mar 15, 2021|12/2020|1.87|0.73|1.67B|1.53B|2020-11-17|Nov 17, 2020|09/2020|0.73|0.78|1.42B|1.42B|2020-09-02|Sep 02, 2020|06/2020|1.76|0.54|1.4B|1.44B|2020-05-12|May 12, 2020|03/2020|0.54|0.73|1.38B|1.38B|2020-03-17|Mar 17, 2020|12/2019|14.31|-0.58|1.39B|2,725M 2021-12-04 12:27:56|05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Trading Companies & Distributors|Netherlands|NL0010801007|0|IMCD NV Stock Price Today IMCD Live Ticker - Investing.com|10.96B|10960000000|192.70|219,486|88.83%|100.1-209.8|192.3-197.5|193.45|56897841|1.06|-|3.04B|3040000000|-|0.87|0.53%|Feb 25, 2022|2022-02-25||||||||||22|2021-11-08|Nov 08, 2021|09/2021|1.08|1.11|863M|863.07M|2021-08-04|Aug 04, 2021|06/2021|1.32|2.21|864M|864M|2021-04-29|Apr 29, 2021|03/2021|1.11|--|809.9M|815M|2021-02-26|Feb 26, 2021|12/2020|0.76|0.76|693M|693M|2020-11-10|Nov 10, 2020|09/2020|0.76|0.59|671M|644.1M|2020-08-18|Aug 18, 2020|06/2020|1.22|1.50|662.5M|661.9M|2020-04-20|Apr 20, 2020|03/2020|0.94|0.8|748.8M|729M|2020-02-27|Feb 27, 2020|12/2019|0.83|1.15|1.29B|1,296M 2021-12-04 12:27:58|05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Austria|AT0000A21KS2|308|Immofinanz AG Stock Price Today IMFI Live Ticker - Investing.com|2.63B|2630000000|21.320|198,027|30.64%|15.84-21.86|21.24-21.52|21.32|123293795|0.93|13.64|377.93M|377930000|1.5|0.75|3.54%|Apr 26, 2022|2022-04-26||||||||||24|2021-11-29|Nov 29, 2021|09/2021|0.49|--|93.85M|72.7M|2021-08-30|Aug 30, 2021|06/2021|0.78|--|85.8M|98.4M|2021-05-31|May 31, 2021|03/2021|1|--|97.1M|92.7M|2021-04-21|Apr 21, 2021|12/2020|-0.58|0.2|90.7M|102.00M|2020-11-25|Nov 25, 2020|09/2020|0.28|0.18|91.85M|91.8M|2020-08-26|Aug 26, 2020|06/2020|-0.82|-0.02|91.1M|57.7M|2020-06-02|Jun 02, 2020|03/2020|-0.37|--|114.85M|86M|2020-04-21|Apr 21, 2020|12/2019|1.22|--|99.1M|-- 2021-12-04 12:28:01|05415|461|/equities/inditex|STOXX600/EAFAGROWTH||EUR|Consumer Discretionary|Specialty Retail|Spain|ES0148396007|140381|Industria de Diseno Textil SA Stock Price Today ITX Live Ticker - Investing.com|86.77B|86770000000|27.855|6,416,419|0.74%|24.34-32.85|27.8-28.72|27.855|3114925695|1.05|48.56|24.31B|24310000000|0.62|0.35|1.74%|Mar 16, 2022|2022-03-16||||||||||26|2021-09-15|Sep 15, 2021|07/2021|0.2715|0.2712|6.99B|6.99B|2021-06-09|Jun 09, 2021|04/2021|0.135|0.1221|4.94B|4.86B|2021-04-07|Apr 07, 2021|01/2021|0.14|0.1487|6.32B|6.38B|2020-12-16|Dec 16, 2020|10/2020|0.275|0.274|6.1B|6.05B|2020-09-17|Sep 17, 2020|07/2020|0.0695|0.07|4.73B|4.73B|2020-06-10|Jun 10, 2020|04/2020|-0.13|-0.1|3.3B|3.49B|2020-03-18|Mar 18, 2020|01/2020|0.2975|0.31|8.47B|8.47B|2019-12-10|Dec 10, 2019|10/2019|0.38|0.38|7B|7B 2021-12-04 12:28:06|05416|18989|/equities/industrivarden|STOXX600||SEK|Financial|Diversified Financial Services|Euro Zone|SE0000190126|15|Industrivarden A Stock Price Today INDUAs Live Ticker - Investing.com|117.5B|117500000000|272.06|93,615|0.44%|265.8-354.4|270.47-274.2|272|431899108|-|-|20.01B|20010000000|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||28|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|--|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|--|--|2021-04-12|Apr 12, 2021|03/2021|41.93|--|--|--|2021-02-09|Feb 09, 2021|12/2020|20.38|--|--|--|2020-10-06|Oct 06, 2020|09/2020|12.62|--|--|--|2020-07-07|Jul 07, 2020|06/2020|28.98|--|--|--|2020-04-07|Apr 07, 2020|03/2020|-42.59|--|--|--|2020-02-07|Feb 07, 2020|12/2019|27.21|--|--|-- 2021-12-04 12:28:08|05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||SEK|Industrials|Machinery|Sweden|SE0001515552|7812|Indutrade AB Stock Price Today INDT Live Ticker - Investing.com|91.9B|91900000000|252.4|491,446|56.12%|157.7-295|252.2-259.7|256.3|364101600|1.38|45.36|21.02B|21020000000|5.56|1.80|0.71%|Feb 02, 2022|2022-02-02||||||||||29|2021-10-28|Oct 28, 2021|09/2021|1.51|1.59|5.29B|5.36B|2021-07-19|Jul 19, 2021|06/2021|1.54|1.38|5.55B|5.29B|2021-04-29|Apr 29, 2021|03/2021|1.27|1.26|5.15B|5.08B|2021-02-02|Feb 02, 2021|12/2020|1.24|1.25|5.03B|4.89B|2020-10-20|Oct 20, 2020|09/2020|1.27|1.01|4.6B|4.44B|2020-07-18|Jul 18, 2020|06/2020|3.05|2.25|4.61B|4.27B|2020-04-27|Apr 27, 2020|03/2020|3.22|3.05|4.98B|4.83B|2020-02-05|Feb 05, 2020|12/2019|3.29|3.83|4.86B|4.95B 2021-12-04 12:28:11|05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||EUR|Financial|Banks|Netherlands|NL0011821202|57000|ING Groep NV Stock Price Today INGA Live Ticker - Investing.com|47.19B|47190000000|12.29|16,787,121|48.14%|7.14-13.74|12.19-12.53|12.39|3839474571|2.13|10.52|18.47B|18470000000|1.17|0.47|3.75%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.35|0.3379|4.65B|4.53B|2021-08-06|Aug 06, 2021|06/2021|0.37|0.2908|4.52B|4.43B|2021-05-06|May 06, 2021|03/2021|0.26|0.2067|4.7B|4.5B|2021-02-12|Feb 12, 2021|12/2020|0.19|0.1216|4.17B|4.2B|2020-11-05|Nov 05, 2020|09/2020|0.2|0.2297|4.29B|4.45B|2020-08-06|Aug 06, 2020|06/2020|0.1561|0.13|4.67B|4.45B|2020-05-08|May 08, 2020|03/2020|0.17|0.17|4.51B|4.17B|2020-02-06|Feb 06, 2020|12/2019|0.23|0.29|4.44B|4.5B 2021-12-04 12:28:14|05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Spain|ES0139140174|223|Inmobiliaria Colonial Stock Price Today COL Live Ticker - Investing.com|4.17B|4170000000|7.775|845,374|-6.77%|7.505-9.6|7.77-7.945|7.775|536443130|0.91|22.11|481.41M|481410000|0.38|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.05|0.05|77.5M|77.5M|2021-07-28|Jul 28, 2021|06/2021|0.06|0.05|77M|77M|2021-05-13|May 13, 2021|03/2021|0.058|0.058|78M|78.4M|2021-02-25|Feb 25, 2021|12/2020|0.05|0.08|80M|80M|2020-11-11|Nov 11, 2020|09/2020|0.06|0.07|83M|82.65M|2020-07-28|Jul 28, 2020|06/2020|0.09|0.09|91M|91.2M|2020-05-13|May 13, 2020|03/2020|0.0717|0.06|86M|86.43M|2020-02-27|Feb 27, 2020|12/2019|0.07|0.08|89M|86.72M 2021-12-04 12:28:16|05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Italy|IT0001078911|7415|Interpump Stock Price Today ITPG Live Ticker - Investing.com|6.39B|6390000000|60.050|249,739|62.12%|36.7-69.1|59.8-61.1|60.45|106437994|0.84|26.27|1.49B|1490000000|2.29|0.26|0.43%|Feb 16, 2022|2022-02-16||||||||||28|2021-11-11|Nov 11, 2021|09/2021|0.464|--|373.51M|369.5M|2021-08-04|Aug 04, 2021|06/2021|0.692|--|405.49M|396.15M|2021-05-13|May 13, 2021|03/2021|0.497|--|375.57M|376.12M|2021-02-13|Feb 13, 2021|12/2020|1.41|--|340.1M|324.67M|2020-11-09|Nov 09, 2020|09/2020|0.363|--|314.7M|309.6M|2020-08-31|Aug 31, 2020|06/2020|0.27|--|295.6M|294.07M|2020-05-14|May 14, 2020|03/2020|0.31|--|343.97M|338.4M|2020-03-15|Mar 15, 2020|12/2019|1.71|--|333.9M|338.2M 2021-12-04 12:28:19|05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||EUR|Financial|Banks|Italy|IT0000072618|99112|Intesa Sanpaolo SpA Stock Price Today ISP Live Ticker - Investing.com|41.61B|41610000000|2.1465|94,425,640|8.07%|1.7818-2.5925|2.1255-2.175|2.1475|19386670249|1.55|39.55|19.85B|19850000000|0.05|0.14|6.51%|Feb 04, 2022|2022-02-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.05|0.05|5.09B|4.96B|2021-08-03|Aug 03, 2021|06/2021|0.075|0.08|5.18B|4.95B|2021-05-06|May 06, 2021|03/2021|0.07|0.055|5.61B|5.18B|2021-02-04|Feb 04, 2021|12/2020|-0.005|0.02|5.29B|4.84B|2020-11-03|Nov 03, 2020|09/2020|0.02|0.03|4.66B|4.35B|2020-08-05|Aug 05, 2020|06/2020|0.02|0.01|4.14B|4.07B|2020-05-04|May 04, 2020|03/2020|0.06|0.05|4.88B|4.18B|2020-02-03|Feb 03, 2020|12/2019|0.04|0.04|4.57B|4.38B 2021-12-04 12:28:22|05422|487|/equities/investor|STOXX600/EAFAGROWTH||SEK|Financial|Diversified Financial Services|Sweden|SE0015811963|13964|Investor B Stock Price Today INVEb Live Ticker - Investing.com|646.02B|646020000000|210.9|3,396,073|43.08%|143.4-221.9|210.4-215.3|212.8|3063177786|0.99|3.68|50.83B|50830000000|57.23|3.50|1.65%|Jan 21, 2022|2022-01-21||||||||||32|2021-10-18|Oct 18, 2021|09/2021|8.8|--|10.36B|--|2021-07-15|Jul 15, 2021|06/2021|17.15|--|9.68B|--|2021-04-20|Apr 20, 2021|03/2021|28.79|--|9.67B|--|2021-01-21|Jan 21, 2021|12/2020|9.99|--|11.21B|--|2020-10-19|Oct 19, 2020|09/2020|35.49|--|9.92B|--|2020-07-17|Jul 17, 2020|06/2020|84.04|--|8.22B|--|2020-04-21|Apr 21, 2020|03/2020|-60.64|--|9.98B|--|2020-01-21|Jan 21, 2020|12/2019|44.04|--|9.99B|-- 2021-12-04 12:28:25|05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Italy|IT0005090300|206|Inwit Stock Price Today INWT Live Ticker - Investing.com|9.72B|9720000000|10.130|1,353,848|-4.97%|8.175-10.75|10.07-10.26|10.195|959913450|0.3|44.80|771.17M|771170000|0.23|0.30|2.96%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.0585|0.0569|198.1M|197.36M|2021-07-28|Jul 28, 2021|06/2021|0.0537|0.0641|192.9M|193.36M|2021-05-12|May 12, 2021|03/2021|0.045|0.0615|190.25M|190.98M|2021-03-03|Mar 03, 2021|12/2020|0.09|0.1301|189.9M|189.93M|2020-11-06|Nov 06, 2020|09/2020|0.0426|0.04|186.1M|186.51M|2020-07-31|Jul 31, 2020|06/2020|0.0411|0.06|184.4M|184.22M|2020-05-10|May 10, 2020|03/2020|0.0529|0.06|103M|101.49M|2020-03-06|Mar 06, 2020|12/2019|0.06|0.05|103.2M|99.58M 2021-12-04 12:28:28|05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||DKK|Industrials|Commercial Services & Supplies|Denmark|DK0060542181|318023|ISS A/S Stock Price Today ISS Live Ticker - Investing.com|22B|22000000000|119.10|675,308|3.12%|99.84-162.4|118.6-121.15|119.2|184698144|1.5|-|68.3B|68300000000|-14.04|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.34|0.6107|17.48B|17.51B|2021-08-10|Aug 10, 2021|06/2021|0.5888|0.4|17.19B|17.38B|2021-05-05|May 05, 2021|03/2021|0.3893|0.3893|17.21B|16.58B|2021-02-25|Feb 25, 2021|12/2020|-6.82|-3.63|17.4B|17.19B|2020-11-04|Nov 04, 2020|09/2020|-7.78|1.04|17.15B|17.15B|2020-08-20|Aug 20, 2020|06/2020|-13.83|-5.7|16.8B|16.8B|2020-06-05|Jun 05, 2020|03/2020|1.1|1.1|19.13B|18.05B|2020-02-25|Feb 25, 2020|12/2019|5.65|6.43|21.56B|21.59B 2021-12-04 12:28:30|05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||EUR|Utilities|Gas Utilities|Italy|IT0005211237|3930|Italgas SpA Stock Price Today IG Live Ticker - Investing.com|4.56B|4560000000|5.636|1,629,300|6.64%|4.836-6.022|5.594-5.652|5.576|809768354|0.53|11.27|2.77B|2770000000|0.5|0.28|4.91%|Mar 15, 2022|2022-03-15||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.12|0.12|340M|340.33M|2021-07-26|Jul 26, 2021|06/2021|0.21|0.1|332M|332M|2021-05-05|May 05, 2021|03/2021|0.09|0.09|333M|332.87M|2021-03-10|Mar 10, 2021|12/2020|0.12|0.11|355.9M|382.9M|2020-10-30|Oct 30, 2020|09/2020|0.12|0.12|331.1M|328.19M|2020-07-27|Jul 27, 2020|06/2020|0.1|0.1|320M|319.85M|2020-04-29|Apr 29, 2020|03/2020|0.09|0.11|327M|327.01M|2020-03-11|Mar 11, 2020|12/2019|0.19|0.11|341M|326.95M 2021-12-04 12:28:33|05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||EUR|Consumer Staples|Food Products|Netherlands|NL0014332678|19000|Jde Peets Nv Stock Price Today JDEP Live Ticker - Investing.com|12.44B|12440000000|24.78|355,559|-25.32%|23.7-36.95|24.56-24.91|24.65|501951089|-|19.44|9.91B|9910000000|1.27|0.70|2.84%|Feb 23, 2022|2022-02-23||||||||||10|2021-12-01|Dec 01, 2021|09/2021|--|0.42|--|1.73B|2021-08-04|Aug 04, 2021|06/2021|0.4|0.4|1.66B|1.66B|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.8|--|6.65B|3.24B|2021-01-13|Jan 13, 2021|06/2019|0.22|--|1.71B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|3.24B|3.24B|2020-08-04|Aug 04, 2020|06/2020|0.05|--|1.56B|--|2020-06-03|Jun 03, 2020|03/2020|0.22|--|1.68B|-- 2021-12-04 12:28:36|05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||EUR|Consumer Staples|Food & Staples Retailing|Portugal|PTJMT0AE0001|108753|J.Martins Stock Price Today JMT Live Ticker - Investing.com|12.16B|12160000000|19.35|852,348|38.51%|12.5-21.61|19.3-19.61|19.34|628434220|0.56|29.18|20.3B|20300000000|0.66|0.21|1.49%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.24|0.2167|5.3B|5B|2021-07-28|Jul 28, 2021|06/2021|0.21|0.1633|5.12B|5.01B|2021-04-28|Apr 28, 2021|03/2021|0.11|0.09|4.79B|4.69B|2021-03-03|Mar 03, 2021|12/2020|0.19|0.1572|5.1B|5.1B|2020-10-28|Oct 28, 2020|09/2020|0.2|0.1592|4.88B|4.82B|2020-07-28|Jul 28, 2020|06/2020|0.13|0.13|4.6B|4.62B|2020-05-14|May 14, 2020|03/2020|0.1|0.1|4.72B|4.69B|2020-02-20|Feb 20, 2020|12/2019|0.22|0.2|4.98B|4.96B 2021-12-04 12:28:39|05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Netherlands|NL0012015705|10585|Just Eat Takeaway Stock Price Today TKWY Live Ticker - Investing.com|10.86B|10860000000|51.09|1,164,451|-40.87%|50.68-102.5|50.68-53.89|53.39|212621200|0.21|-|3.14B|3140000000|-3.74|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||20|2021-10-13|Oct 13, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-3.12|--|1.77B|--|2021-04-13|Apr 13, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-1.07|1.98|2.04B|1,330M|2020-10-13|Oct 13, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.45|0.31|675.0M|1,020M|2020-04-09|Apr 09, 2020|03/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|-1.27|--|236.5M|-- 2021-12-04 12:28:42|05429|539|/equities/kbc|STOXX600/EAFAVALUE||EUR|Financial|Banks|Belgium|BE0003565737|0|KBC Groep NV Stock Price Today KBC Live Ticker - Investing.com|30.83B|30830000000|74.00|566,566|17.27%|55.08-86.5|73.52-75.6|74.9|416672983|1.46|12.66|6.13B|6130000000|5.85|2.44|3.26%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.41|1.51|1.88B|1.85B|2021-08-05|Aug 05, 2021|06/2021|1.87|1.66|1.85B|1.84B|2021-05-11|May 11, 2021|03/2021|1.31|0.9393|1.93B|1.88B|2021-02-11|Feb 11, 2021|12/2020|1.26|1.3|1.8B|1.82B|2020-11-13|Nov 13, 2020|09/2020|1.64|1.41|1.87B|1.87B|2020-08-05|Aug 05, 2020|06/2020|0.47|0.36|2.04B|1.93B|2020-06-12|Jun 12, 2020|03/2020|-0.04|-0.11|1.48B|1.47B|2020-02-13|Feb 13, 2020|12/2019|1.66|1.53|2.04B|1.94B 2021-12-04 12:28:49|05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||EUR|Consumer Staples|Food Products|Ireland|IE0004906560|26000|Kerry Group Stock Price Today KYGa Live Ticker - Investing.com|19.13B|19130000000|108.20|236,959.98|-9.23%|97.05-130|107.8-109.85|109.45|176845210|0.48|33.80|7.12B|7120000000|3.2|0.89|0.82%|Feb 22, 2022|2022-02-22||||||||||24|2021-10-27|Oct 27, 2021|09/2021|--|--|--|7,405M|2021-07-30|Jul 30, 2021|06/2021|1.28|1.52|3.58B|3,592M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|3,586M|2021-02-16|Feb 16, 2021|12/2020|3.13|2.08|6.95B|3,483M|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|1.2|1.31|3.41B|3,405M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|1.84|2.28|3.67B|3,613M 2021-12-04 12:28:52|05431|575|/equities/kesko|STOXX600/EAFAGROWTH||EUR|Consumer Staples|Food & Staples Retailing|Finland|FI0009000202|17407|Kesko Oyj Stock Price Today KESKOB Live Ticker - Investing.com|10.96B|10960000000|27.59|580,343|32.52%|19.82-37.72|27.57-28.18|27.92|397110344|0.62|20.93|11.09B|11090000000|1.32|0.75|2.69%|Feb 03, 2022|2022-02-03||||||||||31|2021-10-29|Oct 29, 2021|09/2021|0.43|0.445|2.9B|2.9B|2021-07-23|Jul 23, 2021|06/2021|0.41|0.3604|2.99B|2.94B|2021-04-28|Apr 28, 2021|03/2021|0.2|0.1818|2.54B|2.51B|2021-02-03|Feb 03, 2021|12/2020|0.29|0.2918|2.66B|2.64B|2020-10-09|Oct 09, 2020|09/2020|0.48|0.3453|2.65B|2.67B|2020-07-23|Jul 23, 2020|06/2020|0.24|0.25|2.81B|2.78B|2020-04-28|Apr 28, 2020|03/2020|0.0875|0.09|2.54B|2.53B|2020-02-05|Feb 05, 2020|12/2019|0.225|0.8|2.73B|2.75B 2021-12-04 12:28:55|05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||PLN|Materials|Metals & Mining|Poland|PLKGHM000017|34179|KGHM Polska Miedź Stock Price Today KGH Live Ticker - Investing.com|27.96B|27960000000|139.78|712,047|-16.2%|131.5-230.8|139.53-145.88|139.78|200000000|1.47|6.33|28.79B|28790000000|24.11|1.50|0.98%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-16|Nov 16, 2021|09/2021|5.19|6.52|7.23B|7.78B|2021-08-17|Aug 17, 2021|06/2021|11.8|8.27|7.76B|8.07B|2021-05-12|May 12, 2021|03/2021|6.83|6.12|6.75B|7.06B|2021-03-24|Mar 24, 2021|12/2020|3.12|4.62|7.05B|7.25B|2020-11-18|Nov 18, 2020|09/2020|2.36|2.89|5.63B|6.27B|2020-08-18|Aug 18, 2020|06/2020|0.05|2.23|5.65B|5.62B|2020-05-12|May 12, 2020|03/2020|3.46|1.8|5.3B|5.3B|2020-03-17|Mar 17, 2020|12/2019|-1.22|1.79|5.85B|5.85B 2021-12-04 12:28:58|05433|32414|/equities/kingspan-group|STOXX600||EUR|Industrials|Building Products|United Kingdom|IE0004927939|15500|Kingspan Stock Price Today KSP Live Ticker - Investing.com|18.19B|18190000000|100.30|82,554|46.42%|51.45-106.59|98.52-101.7|100|181352218|-|38.66|5.42B|5420000000|-|0.41|0.41%|-|1970-01-01||||||||||9|2018-08-24|Aug 24, 2018|06/2018|--|--|--|--|2018-02-23|Feb 23, 2018|12/2017|--|--|--|1.87B|2017-08-18|Aug 18, 2017|06/2017|--|--|--|1.74B|2017-02-17|Feb 17, 2017|12/2016|--|--|--|1.55B|2016-08-22|Aug 22, 2016|06/2016|--|--|--|--|2016-02-22|Feb 22, 2016|12/2015|--|--|--|1.47B|2015-08-24|Aug 24, 2015|06/2015|--|--|--|--|2015-02-23|Feb 23, 2015|12/2014|--|--|--|-- 2021-12-04 12:29:02|05434|18993|/equities/kinnevik-investment-b|STOXX600||SEK|Financial|Diversified Financial Services|Euro Zone|SE0015810247|40|Kinnevik B Stock Price Today KINVBs Live Ticker - Investing.com|89.53B|89530000000|321.77|98,933|-20.94%|252.65-536.14|309.35-329.9|327.38|278250916|-|-|2.3B|2300000000|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||28|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|--|--|2021-04-22|Apr 22, 2021|03/2021|12.96|--|--|--|2021-02-04|Feb 04, 2021|12/2020|13.59|--|--|--|2020-10-15|Oct 15, 2020|09/2020|72.84|--|20.28B|--|2020-07-12|Jul 12, 2020|06/2020|87.19|--|--|--|2020-04-16|Apr 16, 2020|03/2020|-29.65|--|--|--|2020-02-06|Feb 06, 2020|12/2019|-3.94|--|--|-- 2021-12-04 12:29:05|05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Finland|FI4000312251|316|Kojamo Stock Price Today KOJAMO Live Ticker - Investing.com|5.04B|5040000000|20.38|563,195|17.8%|15.64-21.42|20.24-20.76|20.34|247144399|0.27|7.78|389.1M|389100000|2.62|0.37|1.82%|Feb 17, 2022|2022-02-17||||||||||17|2021-11-04|Nov 04, 2021|09/2021|0.22|0.1502|72.2M|99.5M|2021-08-19|Aug 19, 2021|06/2021|1.2|0.1472|69.1M|92.49M|2021-05-12|May 12, 2021|03/2021|0.57|0.0982|55.5M|87.79M|2021-02-18|Feb 18, 2021|12/2020|0.62|0.1238|63.8M|98.57M|2020-11-05|Nov 05, 2020|09/2020|0.24|0.2324|68.9M|89.13M|2020-08-20|Aug 20, 2020|06/2020|0.24|0.48|68.9M|89.92M|2020-05-07|May 07, 2020|03/2020|0.17|0.12|56M|83.29M|2020-02-13|Feb 13, 2020|12/2019|2.72|0.15|60.1M|88.2M 2021-12-04 12:29:08|05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Machinery|Finland|FI0009013403|62124|KONE Oyj Stock Price Today KNEBV Live Ticker - Investing.com|30.88B|30880000000|59.62|843,279|-12.81%|55.48-73.86|59.22-60.68|60.22|517962335|0.49|30.40|10.37B|10370000000|1.96|2.25|3.77%|Feb 02, 2022|2022-02-02||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.5|0.5232|2.61B|2.71B|2021-07-20|Jul 20, 2021|06/2021|0.55|0.5153|2.81B|2.64B|2021-04-28|Apr 28, 2021|03/2021|0.37|0.3612|2.33B|2.23B|2021-01-28|Jan 28, 2021|12/2020|0.55|0.5687|2.62B|2.69B|2020-10-22|Oct 22, 2020|09/2020|0.5|0.4912|2.59B|2.56B|2020-07-16|Jul 16, 2020|06/2020|0.47|0.38|2.53B|2.32B|2020-04-21|Apr 21, 2020|03/2020|0.29|0.3|2.2B|2.07B|2020-01-28|Jan 28, 2020|12/2019|0.54|0.56|2.68B|2.61B 2021-12-04 12:29:10|05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||EUR|Materials|Chemicals|Netherlands|NL0000009827|21173|Koninklijke DSM NV Stock Price Today DSMN Live Ticker - Investing.com|32.45B|32450000000|190.30|333,898|41.49%|132.7-200|189.6-192.5|189.55|170534551|0.73|51.72|8.53B|8530000000|3.68|2.40|1.26%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.22|1.25|2.3B|2.23B|2021-08-03|Aug 03, 2021|06/2021|1.98|2.54|2.29B|2.26B|2021-05-04|May 04, 2021|03/2021|1.31|1.13|2.19B|2.21B|2021-02-16|Feb 16, 2021|12/2020|0.98|0.9964|2.08B|1.98B|2020-11-03|Nov 03, 2020|09/2020|1.06|1.07|1.96B|2.19B|2020-08-04|Aug 04, 2020|06/2020|1.05|1.06|2.24B|2.17B|2020-05-07|May 07, 2020|03/2020|1.24|1.17|2.29B|2.27B|2020-02-13|Feb 13, 2020|12/2019|0.96|1.11|2.15B|2.26B 2021-12-04 12:29:14|05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Netherlands|NL0000009082|9776|Koninklijke KPN NV Stock Price Today KPN Live Ticker - Investing.com|10.6B|10600000000|2.571|13,918,261|2.39%|2.397-2.98|2.565-2.606|2.594|4123550815|0.48|-|5.26B|5260000000|-|0.13|5.13%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.04|0.0342|1.31B|1.29B|2021-07-27|Jul 27, 2021|06/2021|0.19|0.0343|1.3B|1.28B|2021-04-29|Apr 29, 2021|03/2021|0.03|0.031|1.29B|1.29B|2021-01-29|Jan 29, 2021|12/2020|0.0407|0.0414|1.35B|1.34B|2020-10-27|Oct 27, 2020|09/2020|0.0305|0.0282|1.3B|1.31B|2020-07-27|Jul 27, 2020|06/2020|0.03|0.03|1.29B|1.29B|2020-04-29|Apr 29, 2020|03/2020|0.03|0.03|1.33B|1.32B|2020-01-28|Jan 28, 2020|12/2019|0.0201|0.02|1.39B|1.38B 2021-12-04 12:29:17|05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Aerospace & Defense|Italy|IT0003856405|50139|Leonardo SpA Stock Price Today LDOF Live Ticker - Investing.com|3.44B|3440000000|5.982|6,018,629|-5.5%|5.42-8.01|5.958-6.092|6.028|575173715|1.5|10.33|19.89B|19890000000|0.58|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||22|2021-11-03|Nov 03, 2021|09/2021|0.09|0.099|3.22B|3.22B|2021-07-30|Jul 30, 2021|06/2021|0.3455|0.3809|3.56B|3.56B|2021-05-07|May 07, 2021|03/2021|0.00|0.00|2.79B|2.71B|2021-03-10|Mar 10, 2021|12/2020|0.183|0.4423|4.39B|4.4B|2020-11-04|Nov 04, 2020|09/2020|0.13|0.1449|3.15B|2.97B|2020-07-31|Jul 31, 2020|06/2020|0.21|0.21|3.29B|3B|2020-05-06|May 06, 2020|03/2020|-0.1|-0.04|2.59B|2.56B|2020-03-13|Mar 13, 2020|12/2019|0.616|0.38|4.65B|3.91B 2021-12-04 12:29:20|05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||SEK|Information Technology|Communications Equipment|Sweden|SE0000108656|102203|Ericsson B Stock Price Today ERICb Live Ticker - Investing.com|305.34B|305340000000|91.70|7,217,342|-11.87%|91-121.78|91.59-94.07|93.36|3329737669|0.31|15.15|230.57B|230570000000|6.05|2.00|2.14%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.73|1.5|56.3B|58.28B|2021-07-16|Jul 16, 2021|06/2021|1.1|1.12|54.9B|57.26B|2021-04-21|Apr 21, 2021|03/2021|0.96|0.9308|49.8B|52.66B|2021-01-29|Jan 29, 2021|12/2020|2.26|1.73|69.6B|68.07B|2020-10-21|Oct 21, 2020|09/2020|1.61|1.29|57.47B|57.16B|2020-07-17|Jul 17, 2020|06/2020|0.74|0.54|55.6B|55.16B|2020-04-22|Apr 22, 2020|03/2020|0.65|0.71|49.8B|52.92B|2020-01-24|Jan 24, 2020|12/2019|1.33|1.33|66.4B|65.91B 2021-12-04 12:29:23|05441|18999|/equities/lundbergforetagen|STOXX600||SEK|Financial|Diversified Financial Services|Euro Zone|SE0000108847|3287|Lundbergforetagen B Stock Price Today LUNDBs Live Ticker - Investing.com|123.31B|123310000000|497.20|29,575|14.25%|407.6-636.8|488.62-499.2|506.1|248000000|-|-|23.89B|23890000000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-05-25|May 25, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-05-29|May 29, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|--|--|--|-- 2021-12-04 12:29:26|05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||SEK|Energy|Oil, Gas & Consumable Fuels|Sweden|SE0000825820|448|Lundin Petroleum Stock Price Today LUNE Live Ticker - Investing.com|98.35B|98350000000|345.60|927,169|65.04%|205.8-368.2|341.5-354.4|338.5|284568178|1.17|16.11|42.46B|42460000000|21.66|15.03|4.44%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.82|0.8586|1.48B|1.37B|2021-07-28|Jul 28, 2021|06/2021|0.56|0.6736|1.27B|1.22B|2021-04-29|Apr 29, 2021|03/2021|0.53|0.6389|1.11B|1.07B|2021-01-28|Jan 28, 2021|12/2020|1.07|0.79|779.7M|718.45M|2020-10-30|Oct 30, 2020|09/2020|0.74|0.73|687M|651.60M|2020-07-29|Jul 29, 2020|06/2020|0.18|0.73|402.5M|423.49M|2020-04-30|Apr 30, 2020|03/2020|0.23|-0.03|695.2M|736.70M|2020-01-31|Jan 31, 2020|12/2019|0.56|0.59|749.7M|717.61M 2021-12-04 12:29:29|05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||EUR|Financial|Banks|Italy|IT0000062957|4938|Mediobanca Banca di Credito Finanziario SpA Stock Price Today MDBI Live Ticker - Investing.com|8.46B|8460000000|9.806|3,966,855|29.03%|7.088-10.88|9.776-9.912|9.82|862369906|1.34|9.80|2.28B|2280000000|1|0.66|6.72%|Feb 09, 2022|2022-02-09||||||||||35|2021-10-27|Oct 27, 2021|09/2021|0.29|0.27|706.4M|671.75M|2021-07-28|Jul 28, 2021|06/2021|0.23|0.25|664.8M|646.4M|2021-05-11|May 11, 2021|03/2021|0.22|0.19|662.8M|627.4M|2021-02-08|Feb 08, 2021|12/2020|0.24|0.21|675M|629M|2020-10-27|Oct 27, 2020|09/2020|0.24|0.22|626M|597.33M|2020-07-29|Jul 29, 2020|06/2020|0.05|-0.03|605.9M|526M|2020-05-06|May 06, 2020|03/2020|0.09|--|581.9M|561M|2020-02-06|Feb 06, 2020|03/2012|--|0.15|--|513.50M 2021-12-04 12:29:32|05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Spain|ES0105025003|222|Merlin Properties SA Stock Price Today MRL Live Ticker - Investing.com|4.46B|4460000000|9.56|786,840|22.33%|7.14-10.28|9.5-9.78|9.56|466884850|1.26|25.19|440.67M|440670000|0.38|0.15|1.57%|Mar 03, 2022|2022-03-03||||||||||22|2021-11-12|Nov 12, 2021|09/2021|0.16|0.16|127M|127M|2021-07-30|Jul 30, 2021|06/2021|0.14|0.13|123.9M|124.93M|2021-05-14|May 14, 2021|03/2021|0.13|0.13|124.6M|125.3M|2021-02-26|Feb 26, 2021|12/2020|0.14|0.13|122.6M|122.73M|2020-11-17|Nov 17, 2020|09/2020|0.12|0.11|112.47M|117.24M|2020-07-30|Jul 30, 2020|06/2020|0.12|0.09|98.39M|104.16M|2020-05-14|May 14, 2020|03/2020|0.16|0.14|130.4M|130.8M|2020-02-27|Feb 27, 2020|12/2019|0.16|0.18|131.02M|124.65M 2021-12-04 12:29:34|05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||DKK|Industrials|Marine|Denmark|DK0010244508|83624|Moller Maersk B Stock Price Today MAERSKb Live Ticker - Investing.com|376.14B|376140000000|20,040|28,076|62.07%|11,885-21,360|19,950-20,330|19,885|18769333|1.54|4.45|358.5B|358500000000|4,503.71|356.03|1.65%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-02|Nov 02, 2021|09/2021|287|285.17|16.61B|16.33B|2021-08-05|Aug 05, 2021|06/2021|193|185.07|14.23B|14B|2021-05-05|May 05, 2021|03/2021|139|120.18|12.44B|12.33B|2021-02-10|Feb 10, 2021|12/2020|405.05|70.14|--|10,875M|2020-11-18|Nov 18, 2020|09/2020|301.73|48.43|--|10,253M|2020-08-19|Aug 19, 2020|06/2020|62.48|16.26|--|8,891M|2020-05-13|May 13, 2020|03/2020|68.92|-1.12|--|9,475M|2019-11-15|Nov 15, 2019|09/2019|46.98|14.70|--|9,975M 2021-12-04 12:29:38|05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Italy|IT0004965148|4561|Moncler SpA Stock Price Today MONC Live Ticker - Investing.com|17.56B|17560000000|65.14|721,156|52.95%|42.13-70.2|64.86-66.44|65.52|269576110|0.68|44.93|1.66B|1660000000|1.45|0.45|0.69%|Mar 03, 2022|2022-03-03||||||||||31|2021-10-28|Oct 28, 2021|09/2021|1.01|0.973|555.5M|555.43M|2021-07-28|Jul 28, 2021|06/2021|0.0534|0.0636|256.3M|234.87M|2021-04-21|Apr 21, 2021|03/2021|0.0007|-0.0019|365.46M|362.99M|2021-03-11|Mar 11, 2021|12/2020|0.4755|0.305|675M|667.78M|2020-10-22|Oct 22, 2020|09/2020|0.1525|0.1637|361.8M|341.37M|2020-07-26|Jul 26, 2020|06/2020|0.1629|0.17|93.1M|93.12M|2020-04-21|Apr 21, 2020|03/2020|0.1701|0.22|310.11M|315.78M|2020-02-09|Feb 09, 2020|12/2019|0.57|0.57|632.4M|618.32M 2021-12-04 12:29:40|05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||NOK|Consumer Staples|Food Products|Norway|NO0003054108|11684|Marine Harvest Stock Price Today MOWI Live Ticker - Investing.com|104.82B|104820000000|202.70|731,308|13.56%|176.3-250.8|202.7-206.1|204.2|517111091|1.06|23.12|42.17B|42170000000|8.87|4.55|2.07%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.05|0.1895|1.03B|1.06B|2021-08-25|Aug 25, 2021|06/2021|0.19|0.1989|1B|1.02B|2021-05-19|May 19, 2021|03/2021|0.15|0.1343|1.02B|1.08B|2021-03-11|Mar 11, 2021|12/2020|0.06|0.07|1.01B|1,071M|2020-11-02|Nov 02, 2020|09/2020|0.1|0.11|958.2M|1,088M|2020-08-26|Aug 26, 2020|06/2020|0.13|0.13|911.2M|956.72M|2020-05-13|May 13, 2020|03/2020|0.14|0.18|884.8M|890.21M|2020-02-12|Feb 12, 2020|12/2019|0.22|0.25|1.11B|1,103M 2021-12-04 12:29:44|05448|7021|/equities/natixis|STOXX600||EUR|Financial|Capital Markets|France|FR0000120685|16255|Natixis Stock Price Today CNAT Live Ticker - Investing.com|12.62B|12620000000|4.00|36,685,840|48.48%|2.39-4.18|4-4|4|3155441451|1.21|20.11|-|-|0.2|0.06|1.50%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|--|0.07|--|1.94B|2021-08-04|Aug 04, 2021|06/2021|--|0.1|--|2.01B|2021-05-06|May 06, 2021|03/2021|0.06|0.0478|2.09B|2.12B|2021-02-10|Feb 10, 2021|12/2020|0.1019|0.0706|2.23B|2.04B|2020-11-05|Nov 05, 2020|09/2020|0.0263|0.02|1.76B|1.76B|2020-08-03|Aug 03, 2020|06/2020|-0.0188|-0.01|1.57B|1.57B|2020-05-06|May 06, 2020|03/2020|-0.08|-0.01|1.75B|1.82B|2020-02-06|Feb 06, 2020|12/2019|0.1129|0.11|2.5B|2.37B 2021-12-04 12:29:49|05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||EUR|Utilities|Gas Utilities|Spain|ES0116870314|7627|Naturgy Energy Group SA Stock Price Today NTGY Live Ticker - Investing.com|23.57B|23570000000|24.530|1,465,346|28.87%|17.95-24.87|24.32-24.595|24.53|960938433|0.75|-|17.11B|17110000000|-0.28|1.33|5.44%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.32|0.32|4.29B|4.16B|2021-07-28|Jul 28, 2021|06/2021|0.1604|0.24|3.69B|3.58B|2021-04-28|Apr 28, 2021|03/2021|0.3462|0.33|4.68B|5.25B|2021-02-04|Feb 04, 2021|12/2020|0.33|0.3409|3.62B|7.29B|2020-10-28|Oct 28, 2020|09/2020|0.21|0.2|4.01B|4.68B|2020-07-22|Jul 22, 2020|06/2020|0.19|0.19|3.71B|4.46B|2020-04-29|Apr 29, 2020|03/2020|0.325|0.34|5.07B|5.41B|2020-02-05|Feb 05, 2020|12/2019|0.45|0.39|5.91B|8.2B 2021-12-04 12:29:51|05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||NOK|Industrials|Electrical Equipment|Norway|NO0010081235|497|Nel ASA Stock Price Today NEL Live Ticker - Investing.com|25.1B|25100000000|17.19|8,859,224|-23.6%|11.89-35.15|17.19-18.33|17.72|1460395774|0.57|-|778.97M|778970000|-0.21|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-10-21|Oct 21, 2021|09/2021|-0.3488|-0.3333|229.3M|174.22M|2021-08-19|Aug 19, 2021|06/2021|-0.21|-0.107|164M|201.91M|2021-05-04|May 04, 2021|03/2021|-0.06|-0.06|157M|198M|2021-02-18|Feb 18, 2021|12/2020|0.9|0.91|229M|229.03M|2020-11-05|Nov 05, 2020|09/2020|-0.06|-0.05|148M|148M|2020-08-26|Aug 26, 2020|06/2020|-0.03|-0.05|148.6M|148.56M|2020-05-07|May 07, 2020|03/2020|0.00|0.01|127M|126.84M|2020-03-05|Mar 05, 2020|12/2019|-0.0677|-0.06|175.95M|176M 2021-12-04 12:29:54|05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Energy|Oil, Gas & Consumable Fuels|Finland|FI0009013296|4807|Neste Oil Oyj Stock Price Today NESTE Live Ticker - Investing.com|31.74B|31740000000|41.33|978,380|-28.62%|41.17-64.74|41.17-42.25|41.82|767969396|1.06|24.10|13.21B|13210000000|1.72|0.40|1.94%|Feb 10, 2022|2022-02-10||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.42|0.3307|4.03B|3.62B|2021-07-27|Jul 27, 2021|06/2021|0.31|0.2865|3.02B|2.67B|2021-04-28|Apr 28, 2021|03/2021|0.31|0.3546|3.13B|3.19B|2021-02-19|Feb 19, 2021|12/2020|0.44|0.3762|3.03B|2.89B|2020-10-22|Oct 22, 2020|09/2020|0.4|0.3495|2.88B|2.92B|2020-07-23|Jul 23, 2020|06/2020|0.26|0.24|2.57B|2.29B|2020-04-24|Apr 24, 2020|03/2020|0.5|0.45|3.27B|3.31B|2020-02-07|Feb 07, 2020|12/2019|0.92|0.8|4.05B|3.84B 2021-12-04 12:29:58|05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||EUR|Information Technology|IT Services|Italy|IT0005366767|2014|Nexi SpA Stock Price Today NEXII Live Ticker - Investing.com|13.86B|13860000000|13.33|2,832,313|-14.72%|13.23-19.41|13.23-13.86|13.75|1039812528|-|56.28|1.78B|1780000000|0.24|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||13|2021-11-11|Nov 11, 2021|09/2021|--|--|598.9M|600.52M|2021-07-30|Jul 30, 2021|06/2021|0.08|0.18|280.9M|280.93M|2021-05-13|May 13, 2021|03/2021|--|--|258.6M|247.75M|2021-02-11|Feb 11, 2021|12/2020|0.15|--|289.65M|288.8M|2020-11-11|Nov 11, 2020|09/2020|--|--|276M|282.48M|2020-07-30|Jul 30, 2020|06/2020|0.05|--|202.4M|204.03M|2020-05-12|May 12, 2020|03/2020|--|--|225.15M|230.74M|2020-02-26|Feb 26, 2020|12/2019|0.1|--|265.7M|265.8M 2021-12-04 12:30:01|05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||SEK|Industrials|Building Products|Sweden|SE0015988019|18700|NIBE Industrier B Stock Price Today NIBEb Live Ticker - Investing.com|253.62B|253620000000|125.8|2,439,640|104.55%|62.4-138.6|125.4-128.6|126.8|2016066488|1.3|69.70|30.13B|30130000000|1.81|0.39|0.31%|Feb 17, 2022|2022-02-17||||||||||29|2021-11-17|Nov 17, 2021|09/2021|0.44|0.4435|7.82B|7.7B|2021-08-19|Aug 19, 2021|06/2021|0.45|0.3367|7.79B|7.06B|2021-05-11|May 11, 2021|03/2021|0.315|0.2825|6.83B|6.66B|2021-02-17|Feb 17, 2021|12/2020|1.89|1.95|7.69B|7.68B|2020-11-18|Nov 18, 2020|09/2020|1.49|1.4|6.89B|6.77B|2020-08-19|Aug 19, 2020|06/2020|0.95|0.82|6.23B|6.03B|2020-05-14|May 14, 2020|03/2020|0.84|0.92|6.35B|6.3B|2020-02-13|Feb 13, 2020|12/2019|1.34|1.34|7.14B|7.14B 2021-12-04 12:30:05|05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||EUR|Financial|Insurance|Netherlands|NL0010773842|13002|NN Group NV Stock Price Today NN Live Ticker - Investing.com|13.77B|13770000000|44.57|849,358|27.74%|33.24-47.6|44.41-45.32|44.77|308945478|1.09|5.20|25.02B|25020000000|8.58|2.40|5.36%|Feb 17, 2022|2022-02-17||||||||||28|2021-11-18|Nov 18, 2021|09/2021|--|1.25|--|--|2021-08-12|Aug 12, 2021|06/2021|1.22|1.22|8.70B|--|2021-05-20|May 20, 2021|03/2021|1.28|1.28|--|--|2021-02-18|Feb 18, 2021|12/2020|0.8639|0.864|6.66B|2.72B|2020-11-12|Nov 12, 2020|09/2020|0.8396|0.8385|--|3.86B|2020-08-06|Aug 06, 2020|06/2020|0.9153|0.84|8.28B|3.03B|2020-05-14|May 14, 2020|03/2020|0.6835|0.76|5.06B|5.06B|2020-03-25|Mar 25, 2020|12/2019|1.02|1.03|3.32B|3.12B 2021-12-04 12:30:08|05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||EUR|Information Technology|Communications Equipment|Finland|FI0009000681|92039|Nokia Oyj Stock Price Today NOKIA Live Ticker - Investing.com|28.61B|28610000000|5.067|13,314,700|53.55%|3.072-5.377|5.037-5.148|5.02|5646452265|1.15|-|22.34B|22340000000|-0.31|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.08|0.0641|5.4B|5.42B|2021-07-29|Jul 29, 2021|06/2021|0.09|0.0419|5.31B|5.15B|2021-04-29|Apr 29, 2021|03/2021|0.07|0.0067|5.08B|4.75B|2021-02-04|Feb 04, 2021|12/2020|0.14|0.1101|6.57B|6.4B|2020-10-29|Oct 29, 2020|09/2020|0.05|0.0533|5.29B|5.39B|2020-07-31|Jul 31, 2020|06/2020|0.06|0.03|5.09B|5.25B|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|4.91B|5.15B|2020-02-06|Feb 06, 2020|12/2019|0.15|0.13|6.9B|6.9B 2021-12-04 12:30:12|05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Finland|FI0009005318|5080|Nokian Renkaat Oyj Stock Price Today TYRES Live Ticker - Investing.com|4.62B|4620000000|33.46|374,030|9.49%|27.98-36.7|32.7-33.79|33.73|138224350|0.7|20.55|1.61B|1610000000|1.63|1.20|3.56%|Feb 08, 2022|2022-02-08||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4308|443.5M|398.09M|2021-08-03|Aug 03, 2021|06/2021|0.47|0.3956|416.2M|385.68M|2021-05-04|May 04, 2021|03/2021|0.26|0.2107|341.8M|313.44M|2021-02-09|Feb 09, 2021|12/2020|0.4|0.5033|413.4M|439.06M|2020-10-27|Oct 27, 2020|09/2020|0.38|0.2342|349.9M|309.7M|2020-08-03|Aug 03, 2020|06/2020|-0.18|0.05|270.7M|273.13M|2020-05-05|May 05, 2020|03/2020|0.02|0.15|279.8M|289.57M|2020-02-04|Feb 04, 2020|12/2019|0.59|0.55|475.8M|473.74M 2021-12-04 12:30:14|05457|8922|/equities/nordea-bank-finland|STOXX600||EUR|Financial|Banks|Finland|FI4000297767|27126|Nordea Bank AB FDR Stock Price Today NDAFI Live Ticker - Investing.com|41.1B|41100000000|10.370|6,934,751|43.33%|6.47-11.242|10.354-10.748|10.63|3963118273|1.06|12.22|5.92B|5920000000|0.76|0.39|3.67%|Feb 03, 2022|2022-02-03||||||||||28|2021-10-21|Oct 21, 2021|09/2021|0.25|0.2305|2.34B|2.36B|2021-07-21|Jul 21, 2021|06/2021|0.25|0.2132|2.42B|2.32B|2021-04-29|Apr 29, 2021|03/2021|0.19|0.1635|2.42B|2.25B|2021-02-04|Feb 04, 2021|12/2020|0.18|0.1736|2.22B|2.19B|2020-10-23|Oct 23, 2020|09/2020|0.21|0.1657|2.17B|2.1B|2020-07-17|Jul 17, 2020|06/2020|0.06|0.1|2.09B|2.09B|2020-04-29|Apr 29, 2020|03/2020|0.11|0.09|2B|2.03B|2020-02-06|Feb 06, 2020|12/2019|0.19|0.17|2.29B|2.25B 2021-12-04 12:30:18|05458|1127857|/equities/nordic-entertainment-a|STOXX600||SEK|Communication Services|Media|Sweden|SE0012324226|1480|Nordic Entertainment Group AB Class A Stock Price Today NENTa Live Ticker - Investing.com|36.38B|36380000000|439.00|166|-2.23%|345-530|433-441|441|77947526|-|99.78|12.29B|12290000000|4.36|N/A|N/A|-|1970-01-01||||||||||15|2021-10-26|Oct 26, 2021|09/2021|1.16|--|3.05B|--|2021-07-22|Jul 22, 2021|06/2021|1.11|--|3.07B|--|2021-04-22|Apr 22, 2021|03/2021|2.12|--|2.98B|--|2021-02-09|Feb 09, 2021|12/2020|-0.04|--|3.18B|--|2020-10-22|Oct 22, 2020|09/2020|2.99|--|2.83B|--|2020-07-22|Jul 22, 2020|06/2020|37.25|--|2.62B|--|2020-04-23|Apr 23, 2020|03/2020|2.35|--|3.66B|--|2020-02-04|Feb 04, 2020|12/2019|-2.36|--|4.17B|-- 2021-12-04 12:30:21|05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||NOK|Materials|Metals & Mining|Norway|NO0005052605|34000|Norsk Hydro Stock Price Today NHY Live Ticker - Investing.com|123.55B|123550000000|60.24|5,576,713|57.82%|36.21-72.82|60.16-62.1|60.68|2051000000|1.52|9.97|115.29B|115290000000|6.04|1.25|2.08%|Feb 22, 2022|2022-02-22||||||||||33|2021-10-24|Oct 24, 2021|09/2021|1.6|1.56|36.71B|36.58B|2021-07-23|Jul 23, 2021|06/2021|1.45|1.45|34.56B|34.79B|2021-04-25|Apr 25, 2021|03/2021|1.15|0.9405|31.95B|35.61B|2021-02-12|Feb 12, 2021|12/2020|0.35|0.3477|35.89B|38.4B|2020-10-26|Oct 26, 2020|09/2020|0.26|-0.0168|33.17B|31.38B|2020-07-20|Jul 20, 2020|06/2020|0.1|0.09|30.93B|32.63B|2020-04-27|Apr 27, 2020|03/2020|0.55|0.22|38.12B|36.87B|2020-02-07|Feb 07, 2020|12/2019|-0.12|0.3|35.49B|36.27B 2021-12-04 12:30:24|05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||DKK|Healthcare|Pharmaceuticals|Denmark|DK0060534915|46982|Novo Nordisk A/S Class B Stock Price Today NOVOb Live Ticker - Investing.com|1.61T|1.61E+12|704.3|1,841,503|70.59%|414.5-760.9|702.7-720.9|701.9|2280607268|0.76|35.23|134.61B|134610000000|19.99|9.35|1.33%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|5.27|4.98|35.62B|34.58B|2021-08-04|Aug 04, 2021|06/2021|5.26|4.9|33.04B|32.35B|2021-05-05|May 05, 2021|03/2021|5.45|5.01|33.8B|32.32B|2021-02-03|Feb 03, 2021|12/2020|4.01|4.01|32.14B|32.13B|2020-11-03|Nov 03, 2020|09/2020|4.41|4.02|30.93B|30.93B|2020-08-07|Aug 07, 2020|06/2020|4.53|4.53|30.01B|30.01B|2020-05-05|May 05, 2020|03/2020|5.05|4.69|33.88B|31.73B|2020-02-05|Feb 05, 2020|12/2019|3.7|3.8|32.42B|31.95B 2021-12-04 12:30:27|05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||DKK|Materials|Chemicals|Denmark|DK0060336014|6369|Novozymes A/S B Stock Price Today NZYMb Live Ticker - Investing.com|136.8B|136800000000|493.9|342,794|44.97%|334.6-521.4|488.9-498.3|490.7|276982505|0.76|43.64|14.56B|14560000000|11.32|5.25|1.06%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-25|Oct 25, 2021|09/2021|3.01|2.52|3.76B|3.67B|2021-08-12|Aug 12, 2021|06/2021|2.83|2.58|3.58B|3.56B|2021-04-26|Apr 26, 2021|03/2021|3.15|2.53|3.78B|3.51B|2021-02-15|Feb 15, 2021|12/2020|2.33|2.5|3.45B|3.5B|2020-10-20|Oct 20, 2020|09/2020|2.53|2.46|3.43B|3.49B|2020-08-11|Aug 11, 2020|06/2020|2.3|2.3|3.35B|3.32B|2020-04-29|Apr 29, 2020|03/2020|2.88|2.84|3.79B|3.73B|2020-01-23|Jan 23, 2020|12/2019|3.25|2.85|3.73B|3.75B 2021-12-04 12:30:30|05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||EUR|Energy|Oil, Gas & Consumable Fuels|Austria|AT0000743059|22757|OMV AG Stock Price Today OMVV Live Ticker - Investing.com|15.7B|15700000000|48.015|399,013|60.26%|29.8-56.1|48.01-49.02|48.015|327011401|1.46|6.63|27.16B|27160000000|8.18|1.85|3.41%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.39|2.2|8.51B|8.03B|2021-07-28|Jul 28, 2021|06/2021|1.97|1.7|7.27B|7.29B|2021-04-29|Apr 29, 2021|03/2021|1.3|1.1|6.43B|6.77B|2021-02-04|Feb 04, 2021|12/2020|0.67|0.6781|4.96B|4.95B|2020-10-30|Oct 30, 2020|09/2020|0.24|0.3359|3.7B|4.07B|2020-07-29|Jul 29, 2020|06/2020|0.2|0.19|3.19B|3.74B|2020-04-29|Apr 29, 2020|03/2020|0.97|0.96|4.76B|5.14B|2020-02-06|Feb 06, 2020|12/2019|0.95|1.2|6.07B|7.03B 2021-12-04 12:30:33|05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||EUR|Healthcare|Pharmaceuticals|Finland|FI0009014377|3339|Orion Oyj B Stock Price Today ORNBV Live Ticker - Investing.com|4.92B|4920000000|34.97|337,433|-11%|32.51-40.1|34.74-36.35|35.69|140562964|0.68|26.39|1.02B|1020000000|1.33|1.50|4.29%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.32|0.3153|240.9M|248.39M|2021-07-19|Jul 19, 2021|06/2021|0.4|0.3504|254.9M|254.04M|2021-04-27|Apr 27, 2021|03/2021|0.42|0.3582|268.7M|254.74M|2021-02-09|Feb 09, 2021|12/2020|0.18|0.2866|255.4M|268.32M|2020-10-21|Oct 21, 2020|09/2020|0.37|0.322|250.3M|245.89M|2020-07-17|Jul 17, 2020|06/2020|0.54|0.46|292.5M|283.83M|2020-04-28|Apr 28, 2020|03/2020|0.48|0.32|279.9M|256.6M|2020-02-05|Feb 05, 2020|12/2019|0.32|0.33|274.5M|265.5M 2021-12-04 12:30:36|05464|373|/equities/orkla-a|STOXX600/EAFAVALUE||NOK|Consumer Staples|Food Products|Norway|NO0003733800|18110|Orkla Stock Price Today ORK Live Ticker - Investing.com|83.12B|83120000000|83.46|1,455,766|-2.41%|76-91.6|83.14-84|83.56|995929170|-0.17|17.82|49.04B|49040000000|4.68|2.75|3.29%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.37|1.37|13.14B|12.87B|2021-07-15|Jul 15, 2021|06/2021|1.14|1.18|11.77B|11.78B|2021-04-29|Apr 29, 2021|03/2021|1.27|1|11.5B|11.35B|2021-02-11|Feb 11, 2021|12/2020|1.43|1.33|12.44B|12.71B|2020-10-30|Oct 30, 2020|09/2020|1.46|1.26|11.91B|11.52B|2020-07-13|Jul 13, 2020|06/2020|1.1|0.92|11.1B|11.21B|2020-05-26|May 26, 2020|03/2020|1.05|0.96|11.51B|11.51B|2020-02-06|Feb 06, 2020|12/2019|1.27|1.12|12.02B|11.83B 2021-12-04 12:30:40|05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||PLN|Energy|Oil, Gas & Consumable Fuels|Poland|PLPKN0000018|22337|ORLEN SA Stock Price Today PKN Live Ticker - Investing.com|31.55B|31550000000|73.77|1,173,766|32.97%|54.24-91.2|73.54-75.77|73.77|427709061|1.47|7.47|113.6B|113600000000|11.93|3.50|4.19%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.9|2.95|36.44B|33.08B|2021-07-27|Jul 27, 2021|06/2021|5.2|1.91|29.42B|29.02B|2021-04-28|Apr 28, 2021|03/2021|4.34|0.9916|24.56B|24.87B|2021-02-03|Feb 03, 2021|12/2020|0.3668|0.9105|23.17B|22.56B|2020-11-03|Nov 03, 2020|09/2020|0.99|1.41|15.68B|20.61B|2020-07-30|Jul 30, 2020|06/2020|9.28|1.11|17.01B|15.79B|2020-05-05|May 05, 2020|03/2020|3.52|3.03|22.08B|20.2B|2020-01-30|Jan 30, 2020|12/2019|0.7677|1.49|27.5B|27.28B 2021-12-04 12:30:43|05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||DKK|Utilities|Electric Utilities|Denmark|DK0060094928|6672|Orsted A/S Stock Price Today ORSTED Live Ticker - Investing.com|333.03B|333030000000|792.60|432,149|-24.8%|790.4-1,400.5|790.4-822.2|816.4|420175000|0.76|43.56|60.2B|60200000000|18.2|11.50|1.45%|Feb 02, 2022|2022-02-02||||||||||22|2021-11-03|Nov 03, 2021|09/2021|1.1|2.17|14.51B|11.55B|2021-08-12|Aug 12, 2021|06/2021|12.9|13.34|13.55B|14.69B|2021-04-29|Apr 29, 2021|03/2021|2.8|3.52|18.94B|13.86B|2021-02-03|Feb 03, 2021|12/2020|4.91|4.92|15.56B|16.48B|2020-10-28|Oct 28, 2020|09/2020|2.14|2.49|10.04B|12.13B|2020-08-12|Aug 12, 2020|06/2020|-2.68|-2.44|11.63B|11.63B|2020-04-29|Apr 29, 2020|03/2020|7.93|7.92|15.38B|15.38B|2020-01-30|Jan 30, 2020|12/2019|2.48|2.76|18.68B|18.68B 2021-12-04 12:30:47|05467|42602|/equities/osram-licht|STOXX600||EUR|Industrials|Electrical Equipment|Germany|DE000LED4000|21400|Osram Licht AG Stock Price Today OSRn Live Ticker - Investing.com|6.54B|6540000000|69.407|867|33.58%|51-54.15|68.79-69.83|69.407|94183686|0.74|-|2.43B|2430000000|-5.01|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||29|2021-11-02|Nov 02, 2021|06/2021|--|-0.4125|--|626.25M|2021-05-02|May 02, 2021|03/2021|-3.44|0.1635|847.0M|904.67M|2021-02-08|Feb 08, 2021|12/2020|0.16|0.3397|840M|840M|2020-11-06|Nov 06, 2020|09/2020|-0.65|-0.6282|739M|710.06M|2020-07-29|Jul 29, 2020|06/2020|-1.08|-0.9|606M|580.48M|2020-05-07|May 07, 2020|03/2020|-0.3091|-0.05|821M|797.51M|2020-02-06|Feb 06, 2020|12/2019|0.1166|0.11|873M|853.3M|2019-11-20|Nov 20, 2019|09/2019|-1.82|-0.13|924M|883.18M 2021-12-04 12:30:51|05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||DKK|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Denmark|DK0060252690|26000|Pandora Stock Price Today PNDORA Live Ticker - Investing.com|81.58B|81580000000|844.2|320,205|34.51%|560.4-950|840.4-862|835|96637614|1.55|20.98|22.27B|22270000000|40.24|10.00|1.20%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|6.4|7.38|4.73B|4.68B|2021-08-16|Aug 16, 2021|06/2021|10|9.07|5.16B|5.02B|2021-05-03|May 03, 2021|03/2021|6.47|6.64|4.5B|4.5B|2021-02-15|Feb 15, 2021|12/2020|18.7|19.25|7.89B|7.81B|2020-11-03|Nov 03, 2020|09/2020|3.6|4.72|4.07B|4.07B|2020-08-17|Aug 17, 2020|06/2020|-2.1|-1.53|2.88B|2.78B|2020-05-04|May 04, 2020|03/2020|-0.3|3.1|4.17B|3.82B|2020-02-03|Feb 03, 2020|12/2019|18|18|7.96B|7.96B 2021-12-04 12:30:53|05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||EUR|Healthcare|Health Care Equipment & Supplies|Netherlands|NL0000009538|77084|Philips Stock Price Today PHG Live Ticker - Investing.com|27.1B|27100000000|30.20|3,169,918|-29.64%|29.83-50.98|29.83-31.3|31.08|897505525|1.02|26.57|18.21B|18210000000|1.14|0.72|2.82%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.4|0.4006|4.16B|4.2B|2021-07-26|Jul 26, 2021|06/2021|0.4|0.3955|4.23B|4.21B|2021-04-26|Apr 26, 2021|03/2021|0.2784|0.2023|3.8B|4.03B|2021-01-25|Jan 25, 2021|12/2020|0.94|0.8455|6B|5.95B|2020-10-19|Oct 19, 2020|09/2020|0.6|0.4214|5B|4.79B|2020-07-20|Jul 20, 2020|06/2020|0.35|0.18|4.4B|4.29B|2020-04-20|Apr 20, 2020|03/2020|0.1764|0.19|4.2B|4.26B|2020-01-28|Jan 28, 2020|12/2019|0.5979|0.77|6B|6.03B 2021-12-04 12:30:57|05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Italy|IT0005278236|30523|Pirelli&C Stock Price Today PIRC Live Ticker - Investing.com|5.55B|5550000000|5.5460|2,102,912|25.42%|4.142-5.92|5.52-5.596|5.54|1000000000|1|19.99|7.71B|7710000000|0.28|0.08|1.44%|Mar 01, 2022|2022-03-01||||||||||28|2021-11-11|Nov 11, 2021|09/2021|0.0886|0.0886|1.41B|1.32B|2021-08-04|Aug 04, 2021|06/2021|0.0679|0.08|1.32B|1.23B|2021-05-11|May 11, 2021|03/2021|0.0963|0.0595|1.24B|1.16B|2021-03-10|Mar 10, 2021|12/2020|0.0314|0.08|1.21B|1.15B|2020-11-13|Nov 13, 2020|09/2020|0.02|0.08|1.28B|1.25B|2020-08-06|Aug 06, 2020|06/2020|-0.14|-0.06|765M|751.43M|2020-05-14|May 14, 2020|03/2020|0.04|0.05|1.05B|1.06B|2020-03-01|Mar 01, 2020|12/2019|0.0812|0.1|1.29B|1.28B 2021-12-04 12:31:03|05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||PLN|Financial|Banks|Poland|PLPKO0000016|25844|PKO Bank Polski Stock Price Today PKO Live Ticker - Investing.com|55.37B|55370000000|44.30|2,328,114|61.09%|27.49-50.36|44.17-45.55|44.3|1250000000|1.28|-|8.62B|8620000000|-1.16|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.01|0.9038|3.67B|3.69B|2021-08-11|Aug 11, 2021|06/2021|0.9888|0.87|3.46B|3.8B|2021-05-07|May 07, 2021|03/2021|0.94|0.63|3.36B|3.62B|2021-02-16|Feb 16, 2021|12/2020|0.65|0.63|3.67B|3.7B|2020-11-05|Nov 05, 2020|09/2020|0.89|0.73|3.48B|3.32B|2020-08-05|Aug 05, 2020|06/2020|0.64|0.69|3.55B|3.54B|2020-05-27|May 27, 2020|03/2020|0.4|0.57|3.59B|3.53B|2020-02-11|Feb 11, 2020|12/2019|0.96|0.96|3.75B|3.65B 2021-12-04 12:31:07|05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||EUR|Financial|Insurance|Italy|IT0003796171|122315|Poste Italiane SpA Stock Price Today PST Live Ticker - Investing.com|14.5B|14500000000|11.145|1,897,959|31.52%|8.002-12.73|11.105-11.355|11.23|1300877079|0.99|9.78|49.41B|49410000000|1.14|0.51|4.53%|Mar 22, 2022|2022-03-22||||||||||24|2021-11-11|Nov 11, 2021|09/2021|0.308|0.4402|2.76B|2.74B|2021-08-03|Aug 03, 2021|06/2021|0.2506|0.1929|2.75B|2.71B|2021-05-12|May 12, 2021|03/2021|0.3435|0.3205|2.93B|2.86B|2021-02-17|Feb 17, 2021|12/2020|0.2366|0.2383|2.83B|2.93B|2020-11-12|Nov 12, 2020|09/2020|0.2556|0.2254|2.59B|2.51B|2020-07-30|Jul 30, 2020|06/2020|0.182|0.18|2.34B|2.3B|2020-05-13|May 13, 2020|03/2020|0.2353|0.21|2.76B|2.68B|2020-03-06|Mar 06, 2020|12/2019|0.2146|0.03|2.85B|2.85B 2021-12-04 12:31:09|05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||EUR|Consumer Discretionary|Internet & Direct Marketing Retail|Netherlands|NL0013654783|23939|Prosus Stock Price Today PRX Live Ticker - Investing.com|221.74B|221740000000|70.26|2,663,346|-25.14%|65.71-110|69.77-72.1|72.3|3155934793|-|6.21|7.23B|7230000000|11.32|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:31:13|05474|531|/equities/belgacom|STOXX600/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Belgium|BE0003810273|11484|Proximus NV Stock Price Today PROX Live Ticker - Investing.com|5.33B|5330000000|16.51|687,761|-8.48%|15.95-19.16|16.47-16.84|16.75|322673232|0.23|11.43|5.49B|5490000000|1.44|0.84|5.09%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.36|0.3844|1.39B|1.37B|2021-07-30|Jul 30, 2021|06/2021|0.37|0.4196|1.36B|1.34B|2021-04-30|Apr 30, 2021|03/2021|0.38|0.3385|1.36B|1.35B|2021-02-26|Feb 26, 2021|12/2020|0.34|0.2467|1.39B|1.43B|2020-10-29|Oct 29, 2020|09/2020|0.4929|0.3709|1.37B|1.36B|2020-07-30|Jul 30, 2020|06/2020|0.45|0.38|1.32B|1.35B|2020-04-30|Apr 30, 2020|03/2020|0.47|0.39|1.38B|1.38B|2020-02-21|Feb 21, 2020|12/2019|0.4|0.37|1.45B|1.45B 2021-12-04 12:31:19|05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH||EUR|Industrials|Electrical Equipment|Italy|IT0004176001|30096|Prysmian SpA Stock Price Today PRY Live Ticker - Investing.com|8.61B|8610000000|32.6700|742,007|22.41%|25.12-35.55|32.52-33.3|32.83|263409906|0.97|29.43|11.82B|11820000000|1.11|0.50|1.53%|Mar 09, 2022|2022-03-09||||||||||28|2021-11-12|Nov 12, 2021|09/2021|0.3566|0.3532|3.26B|3.06B|2021-07-28|Jul 28, 2021|06/2021|0.3731|0.3262|3.22B|3B|2021-05-12|May 12, 2021|03/2021|0.3245|0.289|2.81B|2.75B|2021-03-09|Mar 09, 2021|12/2020|0.36|0.27|2.53B|2.53B|2020-10-28|Oct 28, 2020|09/2020|0.3046|0.2393|2.5B|2.48B|2020-07-29|Jul 29, 2020|06/2020|0.2488|0.2|2.4B|2.47B|2020-05-11|May 11, 2020|03/2020|0.09|0.14|2.59B|2.49B|2020-03-04|Mar 04, 2020|12/2019|0.28|0.56|2.88B|2.85B 2021-12-04 12:31:22|05476|13805|/equities/pzu|STOXX600/MSCI_EEM||PLN|Financial|Insurance|Poland|PLPZU0000011|39729|Powszechny Zakład Ubezpieczeń Stock Price Today PZU Live Ticker - Investing.com|31.72B|31720000000|36.74|2,557,407|40.82%|26.22-41.68|36.67-37.12|36.74|863342581|1.05|10.38|39.14B|39140000000|3.8|3.50|9.46%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.88|--|5.91B|5.96B|2021-08-26|Aug 26, 2021|06/2021|1.48|--|6.19B|6B|2021-05-27|May 27, 2021|03/2021|1.04|--|6.15B|6.05B|2021-03-25|Mar 25, 2021|12/2020|0.83|0.94|6.58B|6.15B|2020-11-19|Nov 19, 2020|09/2020|1.03|0.94|5.6B|5.48B|2020-09-11|Sep 11, 2020|06/2020|0.21|0.94|5.59B|5.81B|2020-06-05|Jun 05, 2020|03/2020|0.13|0.94|6.1B|6.08B|2020-03-12|Mar 12, 2020|12/2019|1.08|0.9|6.69B|6.31B 2021-12-04 12:31:25|05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||EUR|Financial|Banks|Austria|AT0000606306|45825|Raiffeisen Bank AG Stock Price Today RBIV Live Ticker - Investing.com|8.62B|8620000000|26.230|423,755|57.63%|15.87-29.5|25.935-26.75|26.23|328617417|1.19|8.86|4.14B|4140000000|2.91|1.23|4.68%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.28|0.9315|1.45B|1.43B|2021-07-30|Jul 30, 2021|06/2021|1.13|0.648|1.38B|1.37B|2021-05-07|May 07, 2021|03/2021|0.59|0.53|1.26B|1.26B|2021-03-17|Mar 17, 2021|12/2020|0.53|0.3244|1.23B|1.23B|2020-11-12|Nov 12, 2020|09/2020|0.7148|0.7074|1.27B|1.29B|2020-08-11|Aug 11, 2020|06/2020|0.54|0.37|1.29B|1.22B|2020-05-15|May 15, 2020|03/2020|0.49|0.51|1.37B|1.41B|2020-02-27|Feb 27, 2020|12/2019|1.03|0.85|1.64B|1.49B 2021-12-04 12:31:29|05478|6889|/equities/randstad|STOXX600/EAFAVALUE||EUR|Industrials|Professional Services|Netherlands|NL0000379121|40970|Randstad NV Stock Price Today RAND Live Ticker - Investing.com|10.49B|10490000000|57.02|447,960|8.69%|49.58-66.86|56.84-58.02|57.06|183954192|1.44|14.51|23.57B|23570000000|3.93|3.24|5.68%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.17|1.28|6.28B|6.18B|2021-07-27|Jul 27, 2021|06/2021|1.03|0.922|6.08B|5.87B|2021-04-21|Apr 21, 2021|03/2021|0.76|0.7591|5.53B|5.44B|2021-02-09|Feb 09, 2021|12/2020|0.9|0.8111|5.69B|5.57B|2020-10-21|Oct 21, 2020|09/2020|0.73|0.49|5.17B|5.06B|2020-07-20|Jul 20, 2020|06/2020|0.34|0.35|4.44B|3.73B|2020-04-22|Apr 22, 2020|03/2020|0.58|0.5|5.41B|5.01B|2020-03-09|Mar 09, 2020|12/2019|1.14|1.13|6B|5.99B 2021-12-04 12:31:34|05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||EUR|Healthcare|Pharmaceuticals|Italy|IT0003828271|4446|Recordati Stock Price Today RECI Live Ticker - Investing.com|10.97B|10970000000|53.44|242,435|24.45%|41.02-57.9|52.84-54.74|53.72|205347243|0.17|29.62|1.51B|1510000000|1.8|1.08|2.01%|Feb 24, 2022|2022-02-24||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.4559|0.4218|385.35M|390.55M|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4995|386M|386.01M|2021-05-06|May 06, 2021|03/2021|0.43|0.47|384.84M|384.31M|2021-02-22|Feb 22, 2021|12/2020|0.44|0.42|355.1M|355.07M|2020-10-29|Oct 29, 2020|09/2020|0.3993|0.4221|333.63M|347.25M|2020-07-30|Jul 30, 2020|06/2020|0.41|0.44|330.96M|358.75M|2020-05-07|May 07, 2020|03/2020|0.6083|0.45|429.24M|429.2M|2020-02-14|Feb 14, 2020|12/2019|0.54|0.37|381.4M|371.67M 2021-12-04 12:31:37|05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||EUR|Utilities|Electric Utilities|Spain|ES0173093024|2091|Red Ele.Corp Stock Price Today REE Live Ticker - Investing.com|9.95B|9950000000|18.462|1,245,770|12.09%|13.565-18.835|18.413-18.625|18.462|538995271|0.41|14.74|1.99B|1990000000|1.2|1.00|5.43%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.3567|0.327|489.7M|489.7M|2021-07-28|Jul 28, 2021|06/2021|0.3267|0.3236|492M|487M|2021-04-28|Apr 28, 2021|03/2021|0.3343|0.3217|483.6M|490.67M|2021-02-24|Feb 24, 2021|12/2020|0.2116|0.3791|519.9M|519M|2020-10-28|Oct 28, 2020|09/2020|0.3|0.3|487.96M|480.3M|2020-07-31|Jul 31, 2020|06/2020|0.29|0.29|477.42M|483.28M|2020-04-29|Apr 29, 2020|03/2020|0.32|0.34|500.47M|507.74M|2020-02-25|Feb 25, 2020|12/2019|0.35|0.35|530.04M|500.02M 2021-12-04 12:31:40|05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE||EUR|Energy|Oil, Gas & Consumable Fuels|Spain|ES0173516115|23727|Repsol Stock Price Today REP Live Ticker - Investing.com|14.98B|14980000000|10.076|8,631,320|27.19%|7.5-11.78|10.07-10.305|10.076|1486901543|1.38|37.16|42.79B|42790000000|0.31|0.59|5.31%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.4071|0.3778|13.93B|14.23B|2021-07-29|Jul 29, 2021|06/2021|0.39|0.3192|11.4B|13.66B|2021-04-29|Apr 29, 2021|03/2021|0.298|0.2309|10.59B|12.71B|2021-02-18|Feb 18, 2021|12/2020|0.2671|0.0696|8.97B|8.56B|2020-10-28|Oct 28, 2020|09/2020|-0.07|-0.0103|8.48B|8.27B|2020-07-23|Jul 23, 2020|06/2020|-0.17|-0.18|7.18B|6.99B|2020-05-04|May 04, 2020|03/2020|0.3|0.26|8.6B|8.04B|2020-02-20|Feb 20, 2020|12/2019|0.27|0.29|11.7B|11.7B 2021-12-04 12:31:43|05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||EUR|Energy|Oil, Gas & Consumable Fuels|Netherlands|GB00B03MLX29|87000|Royal Dutch Shell PLC Class A Stock Price Today RDSa Live Ticker - Investing.com|148.53B|148530000000|19.36|13,493,880|26.9%|14.08-21.39|19.31-19.66|19.24|7672179855|1.21|37.31|194.6B|194600000000|0.52|0.69|3.59%|Feb 03, 2022|2022-02-03||||||||||23|2021-10-28|Oct 28, 2021|09/2021|0.4539|0.5997|51.42B|52.25B|2021-07-29|Jul 29, 2021|06/2021|0.5974|0.5408|50.92B|66.6B|2021-04-29|Apr 29, 2021|03/2021|0.3468|0.3242|45.96B|54.48B|2021-02-04|Feb 04, 2021|12/2020|0.0417|0.0561|36.72B|43.63B|2020-10-29|Oct 29, 2020|09/2020|0.1047|0.0189|37.76B|40.3B|2020-07-30|Jul 30, 2020|06/2020|0.0694|-0.11|27.56B|46.22B|2020-04-30|Apr 30, 2020|03/2020|0.3378|0.24|55.66B|54.63B|2020-01-30|Jan 30, 2020|12/2019|0.3353|0.36|76.13B|73.15B 2021-12-04 12:31:46|05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||DKK|Consumer Staples|Beverages|Denmark|DK0060634707|2631|Royal Unibrew A/S Stock Price Today RBREW Live Ticker - Investing.com|32.79B|32790000000|683|110,291|4.05%|597-858|680-691|679|48002983|1.18|25.57|8.07B|8070000000|26.7|13.50|1.98%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-17|Nov 17, 2021|09/2021|9.7|9.7|2.43B|2.39B|2021-08-23|Aug 23, 2021|06/2021|8.6|8.26|2.3B|2.24B|2021-04-28|Apr 28, 2021|03/2021|3.7|5.99|1.61B|1.5B|2021-03-04|Mar 04, 2021|12/2020|4.68|4.63|1.73B|1.73B|2020-11-17|Nov 17, 2020|09/2020|9.5|9.62|2.26B|2.21B|2020-08-17|Aug 17, 2020|06/2020|7.1|6.83|2.04B|1.9B|2020-04-28|Apr 28, 2020|03/2020|3|3.03|1.52B|1.51B|2020-03-09|Mar 09, 2020|12/2019|4.3|4.22|1.79B|1.75B 2021-12-04 12:31:48|05484|8790|/equities/ryanair-holdings|STOXX600||EUR|Industrials|Airlines|United Kingdom|IE00BYTBXV33|17000|Ryanair Stock Price Today RYA Live Ticker - Investing.com|17.1B|17100000000|15.09|938,394|-7.68%|13.53-18.59|14.93-15.31|15.02|1133082028|-|-|2.61B|2610000000|-|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||29|2021-11-01|Nov 01, 2021|09/2021|0.1975|0.1824|1.78B|1.89B|2021-07-26|Jul 26, 2021|06/2021|-0.2416|-0.2558|370.5M|398.7M|2021-05-17|May 17, 2021|03/2021|-0.27|-0.2716|118.2M|118.13M|2021-02-01|Feb 01, 2021|12/2020|-0.2713|-0.187|341.2M|415.89M|2020-11-02|Nov 02, 2020|09/2020|-0.2053|-0.0556|1.05B|1.03B|2020-07-27|Jul 27, 2020|06/2020|-0.1694|-0.21|125.2M|83.22M|2020-05-18|May 18, 2020|03/2020|-0.5|-0.31|1.2B|1.13B|2020-02-03|Feb 03, 2020|12/2019|0.0784|-0.01|1.91B|1.8B 2021-12-04 12:31:51|05485|19010|/equities/saab-ab|STOXX600||SEK|Industrials|Aerospace & Defense|Euro Zone|SE0000112385|18026|SAAB B Stock Price Today SAABBs Live Ticker - Investing.com|30.97B|30970000000|235.20|45,034|1.32%|218-280.94|234.3-236.82|250.2|131675887|-|-|39.54B|39540000000|-|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||24|2021-10-22|Oct 22, 2021|09/2021|2.22|2.22|7.99B|7.99B|2021-07-21|Jul 21, 2021|06/2021|3.83|3.52|10.13B|9.1B|2021-04-23|Apr 23, 2021|03/2021|2.94|2.17|9.09B|8.34B|2021-02-11|Feb 11, 2021|12/2020|4.48|6|12.49B|10.85B|2020-10-20|Oct 20, 2020|09/2020|-2.83|1.46|6.06B|7.59B|2020-07-17|Jul 17, 2020|06/2020|3.9|2.86|8.84B|8.56B|2020-04-23|Apr 23, 2020|03/2020|2.5|2.74|8.04B|8.32B|2020-02-07|Feb 07, 2020|12/2019|6.6|7.26|10.58B|11.02B 2021-12-04 12:31:54|05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0005127818|0|Sagax B Stock Price Today SAGAb Live Ticker - Investing.com|150.93B|150930000000|340.00|605,039|123.98%|149.2-385.6|339.6-358|350.6|443914924|0.76|21.33|3.04B|3040000000|16.69|1.65|0.46%|Feb 11, 2022|2022-02-11||||||||||21|2021-10-28|Oct 28, 2021|09/2021|2.75|1.9|793M|794.93M|2021-07-15|Jul 15, 2021|06/2021|2.9|1.9|776M|776M|2021-05-05|May 05, 2021|03/2021|2.3|2.9|745M|745M|2021-02-08|Feb 08, 2021|12/2020|1.58|1.16|747.5M|746M|2020-10-23|Oct 23, 2020|09/2020|2.39|1.5|739M|725.3M|2020-07-13|Jul 13, 2020|06/2020|2.56|1.6|716.5M|715M|2020-05-06|May 06, 2020|03/2020|1.9|1.5|703M|675.54M|2020-02-07|Feb 07, 2020|12/2019|2.7|1.3|663.5M|664.64M 2021-12-04 12:31:57|05487|7037|/equities/saipem|STOXX600||EUR|Energy|Energy Equipment & Services|Italy|IT0005252140|32000|Saipem SpA Stock Price Today SPMI Live Ticker - Investing.com|1.77B|1770000000|1.7860|12,706,633|-13.68%|1.724-2.716|1.78-1.837|1.8|989464611|1.21|-|10.37B|10370000000|-1.25|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|-0.0901|-0.0901|1.86B|1.88B|2021-07-30|Jul 30, 2021|06/2021|-0.1487|-0.1487|1.58B|1.58B|2021-04-28|Apr 28, 2021|03/2021|-0.1039|-0.0813|1.62B|1.62B|2021-02-25|Feb 25, 2021|12/2020|-0.0574|-0.019|1.96B|1.96B|2020-10-28|Oct 28, 2020|09/2020|-0.0786|-0.0772|1.71B|1.7B|2020-08-04|Aug 04, 2020|06/2020|-0.1217|-0.24|1.5B|1.72B|2020-04-22|Apr 22, 2020|03/2020|-0.0095|-0.01|2.17B|2.16B|2020-04-06|Apr 06, 2020|12/2019|0.0617|0.05|2.39B|2.31B 2021-12-04 12:32:00|05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||NOK|Consumer Staples|Food Products|Norway|NO0010310956|1763|SalMar Stock Price Today SALM Live Ticker - Investing.com|66.4B|66400000000|564.80|127,985|16.81%|452.9-656.8|563.2-572|567|117567928|0.76|29.19|13.42B|13420000000|19.35|20.00|3.54%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-17|Nov 17, 2021|09/2021|5.84|5.99|4.02B|3.82B|2021-08-26|Aug 26, 2021|06/2021|6.97|5.8|3.17B|2.98B|2021-05-12|May 12, 2021|03/2021|6.32|3.48|3.18B|2.67B|2021-02-24|Feb 24, 2021|12/2020|0.22|3.24|3.05B|2.64B|2020-11-12|Nov 12, 2020|09/2020|3.27|3.25|2.93B|2.61B|2020-08-27|Aug 27, 2020|06/2020|10.44|5.21|3.31B|3.11B|2020-05-28|May 28, 2020|03/2020|3.57|6.97|3.63B|3.12B|2020-02-26|Feb 26, 2020|12/2019|5.92|5.8|3.19B|3.09B 2021-12-04 12:32:03|05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Financial|Insurance|Finland|FI0009003305|13292|Sampo Oyj A Stock Price Today SAMPO Live Ticker - Investing.com|23.69B|23690000000|43.12|981,328|20.89%|33.07-47.33|43.07-43.62|43.41|549334076|1.15|33.42|12.4B|12400000000|1.29|1.70|3.94%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.93|0.8542|1.2B|1.2B|2021-08-04|Aug 04, 2021|06/2021|0.99|0.8642|1.19B|1.19B|2021-05-05|May 05, 2021|03/2021|0.82|0.7499|1.15B|1.14B|2021-02-11|Feb 11, 2021|12/2020|0.65|0.3547|1.14B|1.14B|2020-11-04|Nov 04, 2020|09/2020|0.7|0.7495|1.14B|1.2B|2020-08-05|Aug 05, 2020|06/2020|0.55|0.69|1.07B|1.19B|2020-05-28|May 28, 2020|03/2020|0.26|0.11|1.11B|1.39B|2020-02-06|Feb 06, 2020|12/2019|0.66|0.69|1.11B|1.37B 2021-12-04 12:32:06|05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||SEK|Industrials|Machinery|Sweden|SE0000667891|42090|Sandvik AB Stock Price Today SAND Live Ticker - Investing.com|287.51B|287510000000|229.20|2,309,165|20.79%|189.55-244.3|229.1-234.1|230.8|1254385923|1.32|21.72|92.39B|92390000000|10.55|6.50|2.84%|Jan 20, 2022|2022-01-20||||||||||23|2021-10-18|Oct 18, 2021|09/2021|3.12|2.58|24.83B|24.46B|2021-07-16|Jul 16, 2021|06/2021|2.8|2.74|23.46B|23.51B|2021-04-20|Apr 20, 2021|03/2021|2.53|2.45|21.69B|22.24B|2021-01-21|Jan 21, 2021|12/2020|2.09|1.91|22.41B|22.52B|2020-10-16|Oct 16, 2020|09/2020|2.54|2.19|20.15B|20.56B|2020-07-16|Jul 16, 2020|06/2020|0.88|0.66|20.23B|20.4B|2020-04-20|Apr 20, 2020|03/2020|1.46|1.74|23.62B|23.92B|2020-01-21|Jan 21, 2020|12/2019|-0.11|-0.14|26.6B|26.49B 2021-12-04 12:32:08|05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||EUR|Financial|Banks|Spain|ES0113900J37|193303|Banco Santander Stock Price Today SAN Live Ticker - Investing.com|47.18B|47180000000|2.7635|64,999,332|2.07%|2.375-3.509|2.7525-2.836|2.7635|17071069727|1.62|10.19|34.61B|34610000000|0.33|0.05|1.74%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.117|0.1191|11.93B|11.6B|2021-07-28|Jul 28, 2021|06/2021|0.112|0.11|11.31B|11.04B|2021-04-28|Apr 28, 2021|03/2021|0.116|0.0967|11.39B|11.14B|2021-02-03|Feb 03, 2021|12/2020|0.074|0.0593|11B|10.71B|2020-10-26|Oct 26, 2020|09/2020|0.1054|0.1043|11.09B|10.62B|2020-08-04|Aug 04, 2020|06/2020|0.084|0.03|10.7B|10.17B|2020-04-27|Apr 27, 2020|03/2020|0.0199|0.05|11.81B|11.86B|2020-01-28|Jan 28, 2020|12/2019|0.12|0.08|12.59B|12.38B 2021-12-04 12:32:13|05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||PLN|Financial|Banks|Poland|PLBZ00000044|0|Bank Zachodni WBK Stock Price Today SPL1 Live Ticker - Investing.com|35.95B|35950000000|351.80|59,130|100%|175-394|347-356.9|351.8|102189314|1.45|39.58|5.4B|5400000000|9.15|2.16|0.61%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|5.32|4.33|2.12B|2.14B|2021-07-28|Jul 28, 2021|06/2021|2.17|4.94|2.01B|1.94B|2021-04-27|Apr 27, 2021|03/2021|1.09|3.39|2.13B|1.94B|2021-02-03|Feb 03, 2021|12/2020|0.8|3.86|1.85B|1.92B|2020-11-03|Nov 03, 2020|09/2020|4.69|3.21|2.08B|1.98B|2020-08-04|Aug 04, 2020|06/2020|2.99|2.56|1.93B|1.99B|2020-04-26|Apr 26, 2020|03/2020|1.67|2.7|2.16B|2.15B|2020-01-28|Jan 28, 2020|12/2019|3.99|6.6|2.13B|2.08B 2021-12-04 12:32:16|05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment & Services|Netherlands|NL0000360618|4506|SBM Offshore NV Stock Price Today SBMO Live Ticker - Investing.com|2.19B|2190000000|12.41|625,414|-21.26%|11.72-16.77|12.33-12.83|12.7|176682341|0.99|10.99|2.99B|2990000000|1.13|0.67|6.00%|Feb 10, 2022|2022-02-10||||||||||18|2021-11-11|Nov 11, 2021|09/2021|--|--|580M|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|1,121M|2021-05-12|May 12, 2021|03/2021|--|--|513M|551M|2021-02-11|Feb 11, 2021|12/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|--|--|--|--|2020-02-13|Feb 13, 2020|12/2019|--|0.68|--|1,051M|2019-08-08|Aug 08, 2019|06/2019|--|0.34|--|940.50M|2019-02-14|Feb 14, 2019|12/2018|--|0.03|--|485.00M 2021-12-04 12:32:19|05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||SEK|Materials|Paper & Forest Products|Sweden|SE0000112724|4000|SCA B Stock Price Today SCAb Live Ticker - Investing.com|105.14B|105140000000|149.7|1,587,787|8.75%|129.4-167.9|149.6-153.3|152.4|702342489|0.75|21.50|18.65B|18650000000|6.96|2.00|1.34%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.59|2.27|5.08B|4.98B|2021-07-23|Jul 23, 2021|06/2021|2.11|2.11|4.81B|4.27B|2021-04-30|Apr 30, 2021|03/2021|1.14|0.9585|4.17B|4.44B|2021-01-29|Jan 29, 2021|12/2020|1.11|0.9717|4.59B|4.55B|2020-10-30|Oct 30, 2020|09/2020|0.6763|0.2109|4.34B|4.63B|2020-07-21|Jul 21, 2020|06/2020|0.65|0.65|4.69B|4.52B|2020-04-24|Apr 24, 2020|03/2020|0.69|0.74|4.79B|4.75B|2020-01-30|Jan 30, 2020|12/2019|0.6806|0.67|4.31B|4.31B 2021-12-04 12:32:22|05495|942434|/equities/scatec-solar-ol|STOXX600||NOK|Utilities|Independent Power and Renewable Electricity Producers|Norway|NO0010715139|500|Scatec Solar OL Stock Price Today SCATC Live Ticker - Investing.com|23.85B|23850000000|150.20|667,581|-45.46%|137-405.2|149.5-156.75|151.9|158791974|0.82|-|2.96B|2960000000|-2.25|1.09|0.73%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.8257|0.825|1.06B|1.06B|2021-07-23|Jul 23, 2021|06/2021|0.4783|0.4951|1.1B|1.04B|2021-04-30|Apr 30, 2021|03/2021|0.27|2.78|1.01B|1.01B|2021-02-02|Feb 02, 2021|12/2020|-3.86|-3.27|498M|588M|2020-10-16|Oct 16, 2020|09/2020|-0.29|-0.2339|724M|690.28M|2020-07-17|Jul 17, 2020|06/2020|-0.7|0.02|725M|690.55M|2020-05-08|May 08, 2020|03/2020|-0.7797|-0.78|625M|625M|2020-01-24|Jan 24, 2020|12/2019|0.45|0.29|568M|568M 2021-12-04 12:32:26|05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||NOK|Communication Services|Media|Norway|NO0003028904|5000|Schibsted Stock Price Today SCHA Live Ticker - Investing.com|90.44B|90440000000|386.60|108,932|8.78%|308.3-492.7|385.4-401|397.7|233935789|0.77|71.03|14.31B|14310000000|5.44|2.00|0.52%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.69|2.32|3.67B|3.64B|2021-07-16|Jul 16, 2021|06/2021|1.18|1.98|3.62B|3.53B|2021-05-06|May 06, 2021|03/2021|1.41|1.15|3.4B|3.3B|2021-02-12|Feb 12, 2021|12/2020|2.69|1.94|3.62B|3.49B|2020-10-28|Oct 28, 2020|09/2020|1.6|1.42|3.19B|4.89B|2020-07-17|Jul 17, 2020|06/2020|2.03|1.73|4.65B|4.52B|2020-05-08|May 08, 2020|03/2020|-1.11|0.44|4.82B|4.81B|2020-02-13|Feb 13, 2020|12/2019|1.5|1.44|5.1B|5.12B 2021-12-04 12:32:30|05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||SEK|Financial|Banks|Sweden|SE0000148884|15500|SEB A Stock Price Today SEBa Live Ticker - Investing.com|285.06B|285060000000|131.60|3,224,238|42.86%|81.8-141.85|130.95-134.65|132.95|2166128340|1.2|11.78|33.24B|33240000000|11.18|8.20|6.17%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-20|Oct 20, 2021|09/2021|3.04|2.59|13.72B|13.07B|2021-07-15|Jul 15, 2021|06/2021|3.02|2.49|13.68B|12.96B|2021-04-27|Apr 27, 2021|03/2021|2.76|2.26|13.35B|12.68B|2021-01-27|Jan 27, 2021|12/2020|2.35|2.17|13.07B|12.7B|2020-10-22|Oct 22, 2020|09/2020|2.19|2.07|12.56B|12.39B|2020-07-15|Jul 15, 2020|06/2020|1.61|1.73|14B|12.75B|2020-04-29|Apr 29, 2020|03/2020|1.08|1.49|10.09B|11.29B|2020-01-29|Jan 29, 2020|12/2019|2.7|2.29|14.09B|12.6B 2021-12-04 12:32:33|05498|492|/equities/securitas-b|STOXX600/EAFAVALUE||SEK|Industrials|Commercial Services & Supplies|Sweden|SE0000163594|331925|Securitas B Stock Price Today SECUb Live Ticker - Investing.com|47.71B|47710000000|130.85|1,021,068|-8.11%|122.1-155.95|130.2-132.65|131.7|364583897|1.02|16.39|106.13B|106130000000|7.98|4.00|3.06%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-29|Oct 29, 2021|09/2021|2.59|2.32|27.34B|27.66B|2021-07-29|Jul 29, 2021|06/2021|2.09|1.57|26.5B|26.21B|2021-05-05|May 05, 2021|03/2021|1.86|1.4|25.81B|26.52B|2021-02-04|Feb 04, 2021|12/2020|1.45|2.02|26.48B|27.18B|2020-11-03|Nov 03, 2020|09/2020|2.08|1.86|26.5B|27B|2020-07-29|Jul 29, 2020|06/2020|1.5|1.39|26.56B|26.21B|2020-05-07|May 07, 2020|03/2020|1.61|1.69|28.42B|27.69B|2020-02-06|Feb 06, 2020|12/2019|2.38|2.66|28.26B|28.68B 2021-12-04 12:32:36|05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Netherlands|NL0011821392|37069|Signify NV Stock Price Today LIGHT Live Ticker - Investing.com|4.97B|4970000000|39.79|476,104|12.75%|32.65-54.76|39.58-40.39|39.93|124831348|1.22|14.37|6.73B|6730000000|2.77|2.34|6.91%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.72|0.8371|1.64B|1.72B|2021-07-23|Jul 23, 2021|06/2021|0.63|0.7427|1.61B|1.6B|2021-05-25|May 25, 2021|03/2021|0.47|0.4991|1.6B|1.61B|2021-01-29|Jan 29, 2021|12/2020|1.27|1.22|1.88B|1.88B|2020-10-23|Oct 23, 2020|09/2020|0.67|0.6772|1.73B|1.7B|2020-07-24|Jul 24, 2020|06/2020|0.62|0.26|1.47B|1.39B|2020-04-24|Apr 24, 2020|03/2020|0.24|0.12|1.43B|1.41B|2020-01-31|Jan 31, 2020|12/2019|0.73|1.02|1.75B|1.73B 2021-12-04 12:32:39|05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||DKK|Information Technology|Software|Denmark|DK0060495240|1914|Simcorp A/S Stock Price Today SIM Live Ticker - Investing.com|25.15B|25150000000|637.8|61,801|-22.55%|635.8-935|636.6-650|639.6|39428011|1.47|32.81|3.59B|3590000000|19.44|7.50|1.18%|Feb 21, 2022|2022-02-21||||||||||32|2021-11-12|Nov 12, 2021|09/2021|0.5|0.5107|107.3M|111.93M|2021-08-13|Aug 13, 2021|06/2021|0.53|0.5537|118.76M|117.46M|2021-05-19|May 19, 2021|03/2021|0.5048|0.4343|110M|109.28M|2021-02-10|Feb 10, 2021|12/2020|7.88|1.11|--|151.62M|2020-11-12|Nov 12, 2020|09/2020|2.61|0.52|--|111.96M|2020-08-12|Aug 12, 2020|06/2020|2.46|0.37|--|104.65M|2020-05-19|May 19, 2020|03/2020|4.62|0.39|--|102.26M|2019-11-15|Nov 15, 2019|09/2019|5.45|0.53|--|108.49M 2021-12-04 12:32:42|05501|495|/equities/skanska-b|STOXX600/EAFAVALUE||SEK|Industrials|Construction & Engineering|Sweden|SE0000113250|29584|Skanska B Stock Price Today SKAb Live Ticker - Investing.com|87.04B|87040000000|211.10|747,655|2.33%|197.15-259.4|210.9-216.4|213.5|412308443|1.35|9.14|145.38B|145380000000|23.09|9.50|4.50%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.1|3.11|33.43B|33.43B|2021-07-23|Jul 23, 2021|06/2021|4.32|4.22|35.39B|36.15B|2021-04-29|Apr 29, 2021|03/2021|4.59|2.45|34.39B|35.09B|2021-02-05|Feb 05, 2021|12/2020|11.9|11.51|44B|49.6B|2020-11-05|Nov 05, 2020|09/2020|2.79|2.95|37.95B|37.63B|2020-07-23|Jul 23, 2020|06/2020|1.51|2.04|35.49B|35.49B|2020-04-28|Apr 28, 2020|03/2020|5.78|3.15|41.2B|38.39B|2020-02-07|Feb 07, 2020|12/2019|5.32|5.57|51.4B|49.1B 2021-12-04 12:32:45|05502|500|/equities/skf-b|STOXX600/EAFAVALUE||SEK|Industrials|Machinery|Sweden|SE0000108227|42139|SKF B Stock Price Today SKFb Live Ticker - Investing.com|94.99B|94990000000|208.6|1,671,398|-0.76%|195.1-259|208.3-216.1|214.2|455351068|1.4|13.28|80.32B|80320000000|15.7|6.50|3.12%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-26|Oct 26, 2021|09/2021|4.04|4.02|20.15B|20.03B|2021-07-20|Jul 20, 2021|06/2021|5.11|4.21|20.74B|20.81B|2021-04-22|Apr 22, 2021|03/2021|4.11|3.94|19.87B|19.69B|2021-02-02|Feb 02, 2021|12/2020|4.17|2.99|19.57B|19.4B|2020-10-27|Oct 27, 2020|09/2020|3.8|2.23|18.6B|17.64B|2020-07-21|Jul 21, 2020|06/2020|2.72|1.24|16.6B|16.67B|2020-04-23|Apr 23, 2020|03/2020|3.41|2.76|20.09B|19.97B|2020-02-04|Feb 04, 2020|12/2019|2.27|2.64|21.21B|20.78B 2021-12-04 12:32:49|05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||EUR|Utilities|Gas Utilities|Italy|IT0003153415|3388|Snam SpA Stock Price Today SRG Live Ticker - Investing.com|16.48B|16480000000|5.040|6,157,403|9.9%|4.164-5.32|5.01-5.06|4.992|3270215694|0.48|11.75|4.48B|4480000000|0.43|0.26|5.10%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.16|0.09|807M|807M|2021-07-28|Jul 28, 2021|06/2021|0.26|0.1|810M|726.4M|2021-05-11|May 11, 2021|03/2021|0.09|0.09|717M|712.99M|2021-03-18|Mar 18, 2021|12/2020|0.07|0.06|738M|738M|2020-11-05|Nov 05, 2020|09/2020|0.09|0.09|686M|686M|2020-07-29|Jul 29, 2020|06/2020|0.09|0.09|655M|655M|2020-05-06|May 06, 2020|03/2020|0.09|0.09|691M|688M|2020-03-18|Mar 18, 2020|12/2019|0.15|0.06|665M|665.5M 2021-12-04 12:32:51|05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||EUR|Financial|Diversified Financial Services|Belgium|BE0003717312|55|Sofina Stock Price Today SOF Live Ticker - Investing.com|13.59B|13590000000|403.20|25,108|49.06%|258.5-413|401.2-413|402.6|33705724|0.69|4.35|61.59M|61590000|92.72|2.11|0.52%|-|1970-01-01||||||||||16|2021-09-02|Sep 02, 2021|06/2021|46.8|--|16.36M|--|2021-03-19|Mar 19, 2021|12/2020|45.91|--|45.23M|--|2020-09-03|Sep 03, 2020|06/2020|-6.26|--|13.07M|--|2020-03-26|Mar 26, 2020|12/2019|18.51|--|82.09M|--|2019-09-09|Sep 09, 2019|06/2019|16.64|--|27.26M|--|2019-03-28|Mar 28, 2019|12/2018|11.07|--|31.57M|--|2018-09-06|Sep 06, 2018|06/2018|14.25|--|19.12M|--|2018-03-30|Mar 30, 2018|12/2017|8.64|--|28.26M|-- 2021-12-04 12:32:54|05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0496451508|8269|Softwareone Holding Stock Price Today SWON Live Ticker - Investing.com|2.81B|2810000000|18.20|369,010|-20.18%|18.16-30.15|18.16-18.64|18.52|154564659|-|19.03|8.19B|8190000000|0.96|0.30|1.65%|-|1970-01-01||||||||||7|2021-08-26|Aug 26, 2021|06/2021|0.25|--|4.37B|--|2021-03-25|Mar 25, 2021|12/2020|0.71|--|3.82B|--|2020-09-16|Sep 16, 2020|06/2020|0.43|--|4.09B|--|2020-03-31|Mar 31, 2020|12/2019|0.39|--|3.71B|--|2019-10-20|Oct 20, 2019|06/2018|0.26|--|1.92B|--|2019-10-20|Oct 20, 2019|06/2019|0.43|--|3.90B|--|2019-10-01|Oct 01, 2019|12/2018|0.23|--|1.82B|--| 2021-12-04 12:32:57|05506|307|/equities/fiat|STOXX600/EAFAGROWTH||EUR|Consumer Discretionary|Automobiles|Italy|NL00150001Q9|204000|Stellantis NV Stock Price Today STLA Live Ticker - Investing.com|49.32B|49320000000|15.744|13,254,264|36.15%|11.665-18.738|15.648-16.2|15.928|3132827277|1.33|4.44|127.01B|127010000000|3.55|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||29|2021-11-25|Nov 25, 2021|09/2021|1.03|1.06|32.55B|32.2B|2021-08-03|Aug 03, 2021|06/2021|1.05|0.5444|38.31B|38.31B|2021-05-05|May 05, 2021|03/2021|0.4356|0.4356|37B|35.8B|2021-03-03|Mar 03, 2021|12/2020|1.11|1.03|28.59B|26.34B|2020-10-28|Oct 28, 2020|09/2020|0.8479|0.4186|25.81B|25.08B|2020-07-31|Jul 31, 2020|06/2020|-0.65|-1.35|11.71B|13.98B|2020-05-26|May 26, 2020|03/2020|-0.3|-0.17|20.57B|20.61B|2020-02-19|Feb 19, 2020|12/2019|0.97|0.89|29.64B|29.17B 2021-12-04 12:33:00|05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||EUR|Materials|Paper & Forest Products|Finland|FI0009005961|23000|Stora Enso Oyj R Stock Price Today STERV Live Ticker - Investing.com|12.16B|12160000000|15.425|1,632,979|9.44%|13.67-17.665|15.4-15.925|15.8|788619987|1.35|13.72|9.6B|9600000000|1.12|0.30|1.94%|Jan 28, 2022|2022-01-28||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.37|0.3347|2.58B|2.49B|2021-07-21|Jul 21, 2021|06/2021|0.27|0.2396|2.59B|2.33B|2021-04-23|Apr 23, 2021|03/2021|0.22|0.2028|2.28B|2.19B|2021-01-29|Jan 29, 2021|12/2020|0.09|0.1134|2.15B|2.17B|2020-10-20|Oct 20, 2020|09/2020|0.14|0.105|2.08B|2.14B|2020-07-21|Jul 21, 2020|06/2020|0.14|0.1|2.11B|2.14B|2020-04-21|Apr 21, 2020|03/2020|0.12|0.12|2.21B|2.35B|2020-01-30|Jan 30, 2020|12/2019|0.69|0.11|2.41B|2.43B 2021-12-04 12:33:04|05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||NOK|Financial|Insurance|Norway|NO0003053605|1824|Storebrand Stock Price Today STB Live Ticker - Investing.com|39.64B|39640000000|84.32|1,030,817|33.25%|59.52-92.3|83.66-85.24|84.4|470135114|1.68|12.78|107.41B|107410000000|6.6|3.25|3.85%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.56|1.54|3.22B|3.04B|2021-07-14|Jul 14, 2021|06/2021|2.77|2|12.33B|--|2021-04-28|Apr 28, 2021|03/2021|1.22|1.02|18.63B|--|2021-02-10|Feb 10, 2021|12/2020|2.13|2.03|10.11B|--|2020-10-21|Oct 21, 2020|09/2020|1.67|1.69|8.74B|--|2020-07-15|Jul 15, 2020|06/2020|1.23|1.24|14.18B|--|2020-04-30|Apr 30, 2020|03/2020|0.82|0.4|15.26B|--|2020-02-12|Feb 12, 2020|12/2019|1.69|1.65|9.13B|-- 2021-12-04 12:33:07|05509|383|/equities/subsea|STOXX600||NOK|Energy|Energy Equipment & Services|Norway|LU0075646355|11869|Subsea 7 Stock Price Today SUBC Live Ticker - Investing.com|19.17B|19170000000|64.56|959,971|-23.56%|60.58-97.86|63.88-66.14|63.52|296875950|2.13|-|42.76B|42760000000|-2.1|2.14|3.10%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.15|0.1221|1.45B|1.34B|2021-07-28|Jul 28, 2021|06/2021|-0.04|0.0753|1.2B|1.14B|2021-04-29|Apr 29, 2021|03/2021|-0.0302|-0.0255|996.4M|963M|2021-02-25|Feb 25, 2021|12/2020|-0.25|0.08|1.01B|1,163M|2020-11-12|Nov 12, 2020|09/2020|-0.14|0.04|947.4M|969.94M|2020-07-29|Jul 29, 2020|06/2020|-1.12|-0.13|754M|783.14M|2020-04-30|Apr 30, 2020|03/2020|-0.13|0.01|751M|876.41M|2020-02-26|Feb 26, 2020|12/2019|0.1128|0.07|889M|1,010M 2021-12-04 12:33:10|05510|945677|/equities/sunrise-communications-ag|STOXX600||CHF|Communication Services|Diversified Telecommunication Services|Switzerland|CH0267291224|1763|Sunrise Communications AG Stock Price Today SRCG Live Ticker - Investing.com|4.92B|4920000000|108.60|161,011|-1.36%|99.2-113|108.1-109.1|108|45265446|0.08|273.37|471.4M|471400000|0.4|4.40|4.05%|Feb 23, 2022|2022-02-23||||||||||22|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|0.6709|--|480.29M|2020-11-06|Nov 06, 2020|09/2020|0.62|0.7577|471M|469.22M|2020-09-02|Sep 02, 2020|06/2020|0.47|0.56|456M|438.73M|2020-06-12|Jun 12, 2020|03/2020|0.49|0.51|459M|457.7M|2020-06-05|Jun 05, 2020|12/2019|-1.12|-1.18|511M|490.6M 2021-12-04 12:33:13|05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||SEK|Financial|Banks|Sweden|SE0007100599|12198|Svenska Handelsbanken A Stock Price Today SHBa Live Ticker - Investing.com|189.09B|189090000000|95.50|4,101,188|7.76%|80.06-108.15|95.34-97.44|96.54|1980028494|0.78|10.13|28.02B|28020000000|9.43|4.10|4.04%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-18|Oct 18, 2021|09/2021|2.51|2.23|11.82B|11.53B|2021-07-16|Jul 16, 2021|06/2021|2.39|2.19|11.6B|11.34B|2021-04-21|Apr 21, 2021|03/2021|2.21|2.02|11.29B|11.07B|2021-02-15|Feb 15, 2021|12/2020|2.21|1.95|11.43B|11.05B|2020-10-21|Oct 21, 2020|09/2020|1.68|1.84|11.01B|10.93B|2020-07-15|Jul 15, 2020|06/2020|2|1.7|10.63B|11.08B|2020-04-21|Apr 21, 2020|03/2020|1.99|1.68|11.18B|11.12B|2020-02-04|Feb 04, 2020|12/2019|2.21|1.99|11.38B|11.23B 2021-12-04 12:33:16|05512|494|/equities/swedbank|STOXX600/EAFAVALUE||SEK|Financial|Banks|Sweden|SE0000242455|16438|Swedbank A Stock Price Today SWEDa Live Ticker - Investing.com|206.07B|206070000000|183.76|3,153,449|16.53%|140.7-196.7|183-186.76|185.04|1121434389|0.91|10.06|29.98B|29980000000|18.27|10.20|5.51%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-21|Oct 21, 2021|09/2021|4.89|4.5|11.87B|11.65B|2021-07-16|Jul 16, 2021|06/2021|4.96|4.24|11.87B|11.44B|2021-04-27|Apr 27, 2021|03/2021|4.43|3.98|11.4B|11.35B|2021-02-01|Feb 01, 2021|12/2020|4.01|3.71|11.76B|11.57B|2020-10-20|Oct 20, 2020|09/2020|4.68|3.76|11.6B|11.46B|2020-07-17|Jul 17, 2020|06/2020|4.31|3.3|12.08B|11.29B|2020-04-22|Apr 22, 2020|03/2020|-1.5|0.8|10.23B|10.52B|2020-01-28|Jan 28, 2020|12/2019|3.95|3.76|11.96B|11.22B 2021-12-04 12:33:19|05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||SEK|Consumer Staples|Tobacco|Sweden|SE0015812219|6735|Swedish Match Stock Price Today SWMA Live Ticker - Investing.com|99.94B|99940000000|64.3|4,917,058|-2.63%|58.4-83.4|64-65|64.3|1554204420|0.46|16.75|17.88B|17880000000|3.84|1.50|2.33%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.99|0.9622|4.78B|4.71B|2021-07-20|Jul 20, 2021|06/2021|0.92|0.9042|4.51B|4.5B|2021-04-30|Apr 30, 2021|03/2021|0.974|0.8102|4.46B|4.19B|2021-02-10|Feb 10, 2021|12/2020|7.82|8.21|4.14B|4.13B|2020-10-27|Oct 27, 2020|09/2020|9.21|8.01|4.4B|4.09B|2020-07-17|Jul 17, 2020|06/2020|7.6|7.13|4.13B|3.94B|2020-04-27|Apr 27, 2020|03/2020|7.14|6.71|4.03B|3.86B|2020-02-12|Feb 12, 2020|12/2019|6.81|6.44|3.93B|3.78B 2021-12-04 12:33:22|05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||SEK|Healthcare|Biotechnology|Sweden|SE0000872095|1532|Swedish Orphan Biovitrum Stock Price Today SOBIV Live Ticker - Investing.com|50.62B|50620000000|171.50|885,135|1.27%|127.1-245.4|166.5-177.6|226.6|295144629|0.65|17.41|15.21B|15210000000|9.85|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-22|Oct 22, 2021|09/2021|1.6|1.53|3.76B|3.74B|2021-07-21|Jul 21, 2021|06/2021|0.91|0.6546|3.21B|2.92B|2021-05-04|May 04, 2021|03/2021|2.36|2.61|3.66B|3.93B|2021-02-18|Feb 18, 2021|12/2020|3.74|3.24|4.58B|4.43B|2020-10-22|Oct 22, 2020|09/2020|0.94|1.05|2.97B|3.05B|2020-07-16|Jul 16, 2020|06/2020|0.96|1.54|3.07B|3.33B|2020-04-29|Apr 29, 2020|03/2020|4.02|4.23|4.64B|4.58B|2020-02-13|Feb 13, 2020|12/2019|4.9|5.47|4.89B|4.85B 2021-12-04 12:33:25|05515|498|/equities/tele2|STOXX600/EAFAVALUE||SEK|Communication Services|Wireless Telecommunication Services|Sweden|SE0005190238|4528|Tele2 B Stock Price Today TEL2b Live Ticker - Investing.com|87.6B|87600000000|127.20|2,070,330|16.59%|104.45-136.2|126.75-128.7|127.75|688650832|0.33|11.88|26.34B|26340000000|10.7|6.00|4.70%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.51|1.51|6.64B|6.67B|2021-07-14|Jul 14, 2021|06/2021|1.65|1.57|6.57B|6.59B|2021-04-22|Apr 22, 2021|03/2021|1.25|1.35|6.55B|6.5B|2021-02-02|Feb 02, 2021|12/2020|6.46|1.34|6.88B|7.06B|2020-10-20|Oct 20, 2020|09/2020|1.68|1.5|6.64B|6.67B|2020-07-15|Jul 15, 2020|06/2020|1.24|1.2|6.65B|6.44B|2020-04-21|Apr 21, 2020|03/2020|1.71|1.32|6.7B|6.69B|2020-02-03|Feb 03, 2020|12/2019|1.15|1.56|7.27B|7.3B 2021-12-04 12:33:32|05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Italy|IT0003497168|52177|Telecom Italia Stock Price Today TLIT Live Ticker - Investing.com|9.85B|9850000000|0.4644|226,841,688|21.28%|0.3024-0.5094|0.4611-0.4804|0.475|21202711729|1.12|1.61|23.2B|23200000000|0.29|0.01|2.15%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.0075|0.0087|3.84B|3.85B|2021-07-27|Jul 27, 2021|06/2021|0.0019|0.01|3.82B|3.8B|2021-05-20|May 20, 2021|03/2021|-0.01|0.01|3.75B|3.71B|2021-02-24|Feb 24, 2021|12/2020|0.0055|0.0077|4.15B|4.1B|2020-11-10|Nov 10, 2020|09/2020|0.02|0.0123|3.9B|3.94B|2020-08-03|Aug 03, 2020|06/2020|0.0122|0.01|3.6B|3.86B|2020-05-21|May 21, 2020|03/2020|0.0283|--|3.96B|3.98B|2020-03-11|Mar 11, 2020|12/2019|0.01|0.02|4.55B|4.58B 2021-12-04 12:33:35|05517|469|/equities/telefonica|STOXX600/EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Spain|ES0178430E18|108868|Telefonica Stock Price Today TEF Live Ticker - Investing.com|20.55B|20550000000|3.6695|21,182,085|11.63%|2.9036-4.1619|3.6525-3.706|3.6695|5599612909|1.07|2.31|40.51B|40510000000|1.62|0.34|9.18%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.0591|9.3B|8.92B|2021-07-29|Jul 29, 2021|06/2021|0.09|0.12|9.96B|9.6B|2021-05-12|May 12, 2021|03/2021|0.15|0.13|10.34B|10.29B|2021-02-25|Feb 25, 2021|12/2020|0.18|0.1918|10.91B|10.8B|2020-10-29|Oct 29, 2020|09/2020|0.13|0.1144|10.46B|10.4B|2020-07-29|Jul 29, 2020|06/2020|0.12|0.11|10.34B|10.64B|2020-05-28|May 28, 2020|03/2020|0.06|0.24|11.37B|11.31B|2020-02-20|Feb 20, 2020|12/2019|0.18|0.12|12.4B|12.39B 2021-12-04 12:33:38|05518|7134|/equities/telenet-group-hldg|STOXX600||EUR|Communication Services|Media|Belgium|BE0003826436|3000|Telenet Stock Price Today TNET Live Ticker - Investing.com|3.46B|3460000000|31.64|98,911|-14.25%|30.02-37.38|31.58-32|31.48|109239613|0.7|10.10|2.59B|2590000000|3.13|2.75|8.74%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.82|0.7967|640.6M|644.8M|2021-07-29|Jul 29, 2021|06/2021|0.91|0.8329|642.4M|637.24M|2021-04-29|Apr 29, 2021|03/2021|1.03|0.6922|645.9M|639.91M|2021-02-11|Feb 11, 2021|12/2020|0.37|0.8098|665.1M|661.34M|2020-10-28|Oct 28, 2020|09/2020|1.04|0.8972|637.9M|635.34M|2020-07-31|Jul 31, 2020|06/2020|0.3|0.95|619.2M|628.34M|2020-04-30|Apr 30, 2020|03/2020|1.39|0.76|653M|646.12M|2020-02-12|Feb 12, 2020|12/2019|0.83|1.17|673.3M|657.16M 2021-12-04 12:33:41|05519|380|/equities/telenor|STOXX600/EAFAVALUE||NOK|Communication Services|Diversified Telecommunication Services|Norway|NO0010063308|18000|Telenor Stock Price Today TEL Live Ticker - Investing.com|187.46B|187460000000|133.95|1,393,196|-10.07%|131.8-159.95|133.9-135.65|134.8|1399457770|0.14|13.76|106.06B|106060000000|9.74|4.00|6.55%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-18|Nov 18, 2021|09/2021|1.58|2.04|27.41B|27.63B|2021-07-18|Jul 18, 2021|06/2021|1.51|2.09|27.16B|27.84B|2021-05-03|May 03, 2021|03/2021|-2.68|2.13|28.87B|28.89B|2021-02-02|Feb 02, 2021|12/2020|5.46|2.88|30.95B|31.27B|2020-10-21|Oct 21, 2020|09/2020|3.25|2.6|30.01B|30.36B|2020-07-20|Jul 20, 2020|06/2020|1.88|3.02|30.9B|31.05B|2020-04-28|Apr 28, 2020|03/2020|0.495|0.53|30.95B|31.06B|2020-01-29|Jan 29, 2020|12/2019|2.34|2.39|31.81B|31.39B 2021-12-04 12:33:45|05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||SEK|Communication Services|Diversified Telecommunication Services|Sweden|SE0000667925|19812|Telia Company AB Stock Price Today TELIA Live Ticker - Investing.com|142.16B|142160000000|34.76|9,038,846|-1.89%|33.45-39.97|34.67-35.09|34.9|4089631702|0.28|-|88.43B|88430000000|-3.41|2.00|5.73%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.39|0.4424|21.27B|20.8B|2021-07-21|Jul 21, 2021|06/2021|0.42|0.474|21.88B|21.61B|2021-04-23|Apr 23, 2021|03/2021|0.24|0.3652|21.81B|21.68B|2021-02-15|Feb 15, 2021|12/2020|0.3076|0.3569|23.46B|23.07B|2021-01-29|Jan 29, 2021|09/2020|0.51|0.6004|21.53B|21.54B|2020-07-16|Jul 16, 2020|06/2020|-0.5|0.4|21.77B|21.52B|2020-04-22|Apr 22, 2020|03/2020|0.3186|0.49|22.43B|22.24B|2020-01-29|Jan 29, 2020|12/2019|0.32|0.6|22.84B|22.73B 2021-12-04 12:33:48|05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||EUR|Energy|Energy Equipment & Services|Italy|LU0156801721|19028|Tenaris SA Stock Price Today TENR Live Ticker - Investing.com|10.58B|10580000000|8.96|4,824,904|34.57%|6.07-11.02|8.91-9.11|8.93|1180536830|1.61|14.30|4.94B|4940000000|0.63|0.23|2.62%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1213|0.1472|1.52B|1.44B|2021-08-04|Aug 04, 2021|06/2021|0.2112|0.0712|1.29B|1.16B|2021-04-28|Apr 28, 2021|03/2021|0.0743|0.0265|975.72M|997.35M|2021-02-24|Feb 24, 2021|12/2020|0.0736|-0.0007|925.23M|872.1M|2020-11-04|Nov 04, 2020|09/2020|-0.0035|-0.0681|856.34M|805.26M|2020-08-05|Aug 05, 2020|06/2020|0.0043|-0.06|1.05B|1,128M|2020-04-29|Apr 29, 2020|03/2020|-0.0272|0.1|1.61B|1.65B|2020-02-19|Feb 19, 2020|12/2019|0.1203|0.12|1.61B|1.58B 2021-12-04 12:33:51|05522|7020|/equities/terna|STOXX600/EAFAVALUE||EUR|Utilities|Electric Utilities|Italy|IT0003242622|4996|Terna Rete Elettrica Nazionale SpA Stock Price Today TRN Live Ticker - Investing.com|13.19B|13190000000|6.572|4,056,350|8.41%|5.61-7.22|6.54-6.62|6.542|2006896808|0.39|16.56|3.8B|3800000000|0.4|0.28|4.23%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.10|0.1|642.9M|626.67M|2021-07-29|Jul 29, 2021|06/2021|0.093|0.093|637M|628.6M|2021-05-12|May 12, 2021|03/2021|0.09|0.09|621.8M|602.78M|2021-03-25|Mar 25, 2021|12/2020|0.1115|0.106|733M|664.06M|2020-12-07|Dec 07, 2020|09/2020|0.09|0.09|597.5M|591.25M|2020-07-28|Jul 28, 2020|06/2020|0.0975|0.09|616M|616M|2020-05-12|May 12, 2020|03/2020|0.09|0.09|567.5M|556.01M|2020-03-09|Mar 09, 2020|12/2019|0.11|0.1|629.1M|629.5M 2021-12-04 12:33:55|05523|1166527|/equities/thg-holdings|STOXX600||GBP|Consumer Discretionary|Internet & Direct Marketing Retail|United Kingdom|GB00BMTV7393|6676|THG Holdings PLC Stock Price Today THG Live Ticker - Investing.com|2.17B|2170000000|178.00|5,607,725|-73.5%|171.04-837.8|175.7-185.4|177.1|1220897947|-|-|958.83M|958830000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-10-26|Oct 26, 2021|09/2021|--|--|507.8M|--|2021-09-16|Sep 16, 2021|06/2021|-0.06|0.61|958.8M|941.24M|2021-04-15|Apr 15, 2021|03/2021|--|--|447.3M|--|2021-04-15|Apr 15, 2021|12/2020|--|1.21|558.7M|558.7M|2020-10-26|Oct 26, 2020|09/2020|--|--|378M|--||| 2021-12-04 12:33:58|05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||NOK|Industrials|Commercial Services & Supplies|Norway|NO0005668905|4300|Tomra Systems Stock Price Today TOM Live Ticker - Investing.com|89.79B|89790000000|607.80|187,172|62.43%|340-628|604.2-623.2|615.4|147730194|0.28|86.37|10.6B|10600000000|7.04|3.00|0.49%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-22|Oct 22, 2021|09/2021|2.24|2.35|2.88B|2.88B|2021-07-16|Jul 16, 2021|06/2021|1.91|2|2.69B|2.69B|2021-04-23|Apr 23, 2021|03/2021|0.76|0.8229|2.29B|2.29B|2021-02-23|Feb 23, 2021|12/2020|2.14|2.07|2.74B|2.71B|2020-10-22|Oct 22, 2020|09/2020|1.96|1.96|2.58B|2.58B|2020-07-17|Jul 17, 2020|06/2020|1.37|1.28|2.32B|2.32B|2020-05-05|May 05, 2020|03/2020|-0.2|0.09|2.3B|2.3B|2020-02-20|Feb 20, 2020|12/2019|1.79|1.8|2.57B|2.57B 2021-12-04 12:34:04|05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||DKK|Financial|Insurance|Denmark|DK0060477503|2460|Topdanmark A/S Stock Price Today TOP Live Ticker - Investing.com|31.24B|31240000000|356.2|91,860|35.64%|253.4-363.4|356-363.4|357.8|87710000|0.29|14.99|32.74B|32740000000|23.76|11.50|3.23%|Jan 21, 2022|2022-01-21||||||||||33|2021-10-20|Oct 20, 2021|09/2021|4|4.17|4.38B|2.54B|2021-07-16|Jul 16, 2021|06/2021|5.9|5.45|4.45B|2.53B|2021-04-26|Apr 26, 2021|03/2021|7.2|6.29|7.27B|2.48B|2021-01-22|Jan 22, 2021|12/2020|6.5|4.35|4.29B|2.43B|2020-10-22|Oct 22, 2020|09/2020|4.1|4.87|4.26B|2.43B|2020-07-16|Jul 16, 2020|06/2020|4.4|5.83|4.71B|2.42B|2020-04-24|Apr 24, 2020|03/2020|-2.2|-0.3|7.52B|3.24B|2020-01-22|Jan 22, 2020|12/2019|4.9|4.67|2.35B|2.35B 2021-12-04 12:34:08|05526|19020|/equities/trelleborg|STOXX600||SEK|Industrials|Machinery|Euro Zone|SE0000114837|22209|Trelleborg B Stock Price Today TRELBs Live Ticker - Investing.com|58.06B|58060000000|214.18|105,418|20.22%|174.58-236.39|209-218.5|212.85|271071783|-|-|32.69B|32690000000|-|N/A|N/A|Feb 12, 2022|2022-02-12||||||||||26|2021-10-27|Oct 27, 2021|09/2021|3.15|3.32|8.65B|8.09B|2021-07-22|Jul 22, 2021|06/2021|3.61|3.73|8.64B|8.43B|2021-04-22|Apr 22, 2021|03/2021|3.82|3.36|8.77B|8.56B|2021-02-10|Feb 10, 2021|12/2020|2.9|2.73|8.12B|8.05B|2020-10-27|Oct 27, 2020|09/2020|2.31|2.44|7.74B|7.58B|2020-07-20|Jul 20, 2020|06/2020|2.47|1.56|7.69B|7.36B|2020-04-23|Apr 23, 2020|03/2020|3.21|2.79|9.29B|9.29B|2020-02-12|Feb 12, 2020|12/2019|2.45|2.27|9.02B|8.84B 2021-12-04 12:34:12|05527|567|/equities/trygvesta|STOXX600/EAFAVALUE||DKK|Financial|Insurance|Denmark|DK0060636678|4615|Tryg Stock Price Today TRYG Live Ticker - Investing.com|105.49B|105490000000|161.4|626,660|17.83%|132.5-163.9|161.3-163.9|161.9|653564000|0.62|29.80|24.37B|24370000000|5.42|4.57|2.83%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-12|Oct 12, 2021|09/2021|1.63|1.7|6.13B|6.05B|2021-07-09|Jul 09, 2021|06/2021|-0.06|1.73|6.06B|5.89B|2021-04-16|Apr 16, 2021|03/2021|1.24|1.19|5.91B|5.84B|2021-01-26|Jan 26, 2021|12/2020|2.75|2.26|5.74B|5.66B|2020-10-09|Oct 09, 2020|09/2020|3.08|3.21|5.72B|5.75B|2020-07-09|Jul 09, 2020|06/2020|4.13|4.31|5.83B|5.59B|2020-05-02|May 02, 2020|03/2020|-1.47|-1.38|5.6B|5.53B|2020-01-22|Jan 22, 2020|12/2019|2.34|2.2|5.48B|5.55B 2021-12-04 12:34:15|05528|547|/equities/ucb|STOXX600/EAFAVALUE||EUR|Healthcare|Pharmaceuticals|Belgium|BE0003739530|7600|UCB SA Stock Price Today UCB Live Ticker - Investing.com|18.23B|18230000000|96.56|242,946|9.4%|74.32-107.4|96.42-98.14|96.7|188811567|0.43|20.26|5.52B|5520000000|4.77|0.89|0.92%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-29|Nov 29, 2021|09/2021|--|--|--|1.58B|2021-07-29|Jul 29, 2021|06/2021|2.92|2.95|2.78B|1.7B|2021-04-28|Apr 28, 2021|03/2021|--|--|--|1.49B|2021-02-25|Feb 25, 2021|12/2020|1.85|2.38|2.07B|2.07B|2020-10-28|Oct 28, 2020|09/2020|--|--|1.44B|1.44B|2020-07-27|Jul 27, 2020|06/2020|1.92|2.84|1.56B|1.56B|2020-04-27|Apr 27, 2020|03/2020|--|--|1.36B|1.36B|2020-02-20|Feb 20, 2020|12/2019|2.03|2.44|1.9B|2.17B 2021-12-04 12:34:17|05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||EUR|Materials|Chemicals|Belgium|BE0974320526|10999|Umicore Stock Price Today UMI Live Ticker - Investing.com|10.42B|10420000000|43.21|512,596|17.64%|35.85-60.08|43-44.22|43.67|241162880|1.1|23.78|23.42B|23420000000|1.82|0.75|1.72%|Feb 09, 2022|2022-02-09||||||||||16|2021-07-30|Jul 30, 2021|06/2021|1.65|1.48|12.68B|2,091M|2021-02-11|Feb 11, 2021|12/2020|0.16|0.52|10.74B|1,667M|2020-07-31|Jul 31, 2020|06/2020|0.38|0.46|9.97B|1,480M|2020-02-07|Feb 07, 2020|12/2019|0.58|0.64|9.90B|1,864M|2019-07-31|Jul 31, 2019|06/2019|0.61|0.70|7.58B|1,792M|2019-02-08|Feb 08, 2019|12/2018|0.64|0.69|8.43B|1,814M|2018-07-31|Jul 31, 2018|06/2018|0.67|--|6.35B|1,638M|2018-02-08|Feb 08, 2018|12/2017|0.47|0.63|5.70B|1,378M 2021-12-04 12:34:20|05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Financial|Banks|Italy|IT0005239360|82107|UniCredit SpA Stock Price Today CRDI Live Ticker - Investing.com|24.78B|24780000000|11.1300|17,165,434|38.74%|7.301-12.16|10.958-11.18|11.01|2226129520|1.63|-|23.97B|23970000000|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.49|0.49|4.44B|4.26B|2021-09-07|Sep 07, 2021|06/2021|0.44|0.41|4.4B|4.26B|2021-05-05|May 05, 2021|03/2021|0.43|0.4|4.69B|4.32B|2021-02-09|Feb 09, 2021|12/2020|-0.39|-0.18|4.24B|4.29B|2020-11-07|Nov 07, 2020|09/2019|0.475|0.46|4.71B|4.7B|2020-11-04|Nov 04, 2020|09/2020|0.27|0.26|4.35B|4.23B|2020-08-20|Aug 20, 2020|06/2020|0.16|0.2|4.17B|4.1B|2020-05-06|May 06, 2020|03/2020|-0.045|-0.06|4.38B|4.38B 2021-12-04 12:34:23|05531|989550|/equities/unilever-ord|STOXX600||EUR|Consumer Staples|Personal Products|Netherlands|GB00B10RZP78|148949|Unilever PLC Stock Price Today ULVR Live Ticker - Investing.com|116.11B|116110000000|45.35|2,235,506|-4.4%|43-51.05|45.35-45.8|45.53|2560383113|0.42|22.04|-|-|2.25|1.69|3.71%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-21|Oct 21, 2021|09/2021|1.2|1.2|13.45B|13.28B|2021-07-22|Jul 22, 2021|06/2021|--|1.31|13.45B|13.33B|2021-04-29|Apr 29, 2021|03/2021|1.29|1.29|12.33B|12.22B|2021-02-04|Feb 04, 2021|12/2020|--|--|12.1B|12.15B|2020-10-22|Oct 22, 2020|09/2020|--|--|12.93B|12.86B|2020-07-23|Jul 23, 2020|06/2020|1.24|1.24|13.3B|12.55B|2020-04-23|Apr 23, 2020|03/2020|--|--|12.44B|12.43B|2020-02-10|Feb 10, 2020|12/2019|1|--|12.6B|12.89B 2021-12-04 12:34:28|05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||EUR|Materials|Paper & Forest Products|Finland|FI0009005987|17085|UPM-Kymmene Oyj Stock Price Today UPM Live Ticker - Investing.com|17.41B|17410000000|32.65|1,004,426|14.76%|28.14-35.37|32.57-33.64|33.28|533324046|0.99|15.30|9.33B|9330000000|2.13|1.30|3.98%|Jan 27, 2022|2022-01-27||||||||||22|2021-10-26|Oct 26, 2021|09/2021|0.66|0.5699|2.52B|2.43B|2021-07-22|Jul 22, 2021|06/2021|0.45|0.4071|2.38B|2.25B|2021-04-27|Apr 27, 2021|03/2021|0.42|0.3584|2.23B|2.15B|2021-01-28|Jan 28, 2021|12/2020|0.35|0.2876|2.19B|2.16B|2020-10-27|Oct 27, 2020|09/2020|0.29|0.2683|2.03B|2.08B|2020-07-23|Jul 23, 2020|06/2020|0.29|0.26|2.08B|2.06B|2020-04-22|Apr 22, 2020|03/2020|0.43|0.36|2.29B|2.37B|2020-01-30|Jan 30, 2020|12/2019|0.49|0.44|2.45B|2.52B 2021-12-04 12:34:31|05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Finland|FI4000074984|14179|Valmet Oyj Stock Price Today VALMT Live Ticker - Investing.com|5.41B|5410000000|36.22|363,148|67.22%|21.32-37.95|36.1-36.75|36.46|149471196|0.9|18.37|3.9B|3900000000|1.97|0.90|2.48%|Feb 03, 2022|2022-02-03||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.5|0.4392|935M|936.48M|2021-07-22|Jul 22, 2021|06/2021|0.43|0.4255|943M|971.59M|2021-04-21|Apr 21, 2021|03/2021|0.38|0.2477|858M|823.8M|2021-02-04|Feb 04, 2021|12/2020|0.67|0.563|1.17B|1.05B|2020-10-27|Oct 27, 2020|09/2020|0.38|0.3375|832M|856.37M|2020-07-23|Jul 23, 2020|06/2020|0.29|0.19|919M|838.81M|2020-04-23|Apr 23, 2020|03/2020|0.2|0.21|821M|751.05M|2020-02-05|Feb 05, 2020|12/2019|0.54|0.52|1.1B|1.08B 2021-12-04 12:34:36|05534|612|/equities/verbund|STOXX600/EAFAGROWTH||EUR|Utilities|Electric Utilities|Austria|AT0000746409|2870|Verbund AG Kat. A Stock Price Today VERB Live Ticker - Investing.com|31.93B|31930000000|91.895|143,635|56.95%|58-97.45|90.87-93.62|91.895|347415686|0.76|48.35|2.5B|2500000000|1.86|0.75|0.83%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.76|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.52|--|--|--|2021-05-12|May 12, 2021|03/2021|0.42|0.42|674.1M|--|2021-03-17|Mar 17, 2021|12/2020|0.41|--|712M|--|2020-11-05|Nov 05, 2020|09/2020|0.48|0.48|809M|809M|2020-07-30|Jul 30, 2020|06/2020|0.42|0.42|762M|762M|2020-05-14|May 14, 2020|03/2020|0.45|--|1.26B|--|2020-03-18|Mar 18, 2020|12/2019|0.28|0.28|937M|937M 2021-12-04 12:34:43|05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||DKK|Industrials|Electrical Equipment|Denmark|DK0061539921|29665|Vestas Wind Systems A/S Stock Price Today VWS Live Ticker - Investing.com|203.89B|203890000000|203.0|2,798,242|-15.1%|201.4-321|201.4-208.8|207.5|1004400635|1.64|38.00|113.86B|113860000000|5.34|1.69|0.83%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-19|Nov 19, 2021|09/2021|0.007|0.2699|5.54B|5.11B|2021-08-11|Aug 11, 2021|06/2021|0.09|0.1633|3.54B|3.8B|2021-05-04|May 04, 2021|03/2021|-0.06|0.0095|1.96B|2.56B|2021-02-10|Feb 10, 2021|12/2020|21.27|0.34|--|4,258M|2020-11-04|Nov 04, 2020|09/2020|10.79|0.27|--|4,047M|2020-08-11|Aug 11, 2020|06/2020|-2.83|0.08|--|2,710M|2020-05-05|May 05, 2020|03/2020|-2.84|0.06|--|2,306M|2019-11-07|Nov 07, 2019|09/2019|11.43|0.26|--|3,345M 2021-12-04 12:34:46|05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||EUR|Materials|Metals & Mining|Austria|AT0000937503|48880|Voestalpine AG Stock Price Today VOES Live Ticker - Investing.com|5.39B|5390000000|30.200|332,647|9.74%|26.97-40.38|29.895-30.765|30.2|178520616|0.7|16.34|13.2B|13200000000|2.05|0.50|1.57%|Feb 09, 2022|2022-02-09||||||||||24|2021-11-10|Nov 10, 2021|09/2021|1.28|1.12|3.55B|3.56B|2021-08-04|Aug 04, 2021|06/2021|1.42|1.26|3.49B|3.52B|2021-06-07|Jun 07, 2021|03/2021|1.12|0.5882|3.3B|3.33B|2021-02-09|Feb 09, 2021|12/2020|0.66|0.0967|2.86B|2.96B|2020-11-10|Nov 10, 2020|09/2020|-1.13|-0.4325|2.71B|2.7B|2020-08-05|Aug 05, 2020|06/2020|-0.4|-0.69|2.4B|2.33B|2020-06-03|Jun 03, 2020|03/2020|0.12|0.07|3.14B|3.33B|2020-02-06|Feb 06, 2020|12/2019|-1.51|-1.16|3.03B|3.09B 2021-12-04 12:34:51|05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||SEK|Industrials|Machinery|Sweden|SE0000115446|81692|Volvo B Stock Price Today VOLVb Live Ticker - Investing.com|400.96B|400960000000|197.18|3,635,634|1.17%|182.02-240.8|197.12-202.25|199.96|2033452084|1.18|11.79|366.76B|366760000000|16.72|15.00|7.61%|Jan 28, 2022|2022-01-28||||||||||33|2021-10-21|Oct 21, 2021|09/2021|3.47|3.11|85.3B|84.82B|2021-07-20|Jul 20, 2021|06/2021|4.38|3.68|90.6B|88.88B|2021-04-22|Apr 22, 2021|03/2021|4.35|3.26|94.02B|93.55B|2021-02-03|Feb 03, 2021|12/2020|4.53|3.37|96.9B|97.52B|2020-10-16|Oct 16, 2020|09/2020|2.81|2|76.9B|79.05B|2020-07-17|Jul 17, 2020|06/2020|-0.14|-0.1|73.2B|72.43B|2020-04-23|Apr 23, 2020|03/2020|2.3|2.11|91.4B|86.93B|2020-01-30|Jan 30, 2020|12/2019|3.27|2.95|105.4B|98.21B 2021-12-04 12:34:54|05538|6903|/equities/vopak|STOXX600/EAFAVALUE||EUR|Energy|Oil, Gas & Consumable Fuels|Netherlands|NL0009432491|5683|Koninklijke Vopak NV Stock Price Today VOPA Live Ticker - Investing.com|3.84B|3840000000|30.64|527,733|-30.98%|30.64-44.81|30.64-31.94|31.86|125432788|0.3|21.94|1.81B|1810000000|1.4|1.02|3.92%|Feb 16, 2022|2022-02-16||||||||||27|2021-11-12|Nov 12, 2021|09/2021|0.65|0.72|309.5M|309M|2021-07-28|Jul 28, 2021|06/2021|0.61|0.65|303.1M|303.1M|2021-04-21|Apr 21, 2021|03/2021|0.58|0.705|300.1M|310.4M|2021-02-17|Feb 17, 2021|12/2020|0.46|0.46|600.7M|302.45M|2020-11-06|Nov 06, 2020|09/2020|0.65|0.715|297M|298.15M|2020-07-29|Jul 29, 2020|06/2020|0.66|0.7|292.4M|304.1M|2020-04-21|Apr 21, 2020|03/2020|0.65|0.31|296.9M|305.1M|2020-02-12|Feb 12, 2020|12/2019|0.72|0.71|299M|311.2M 2021-12-04 12:34:58|05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0974349814|82|WDP-SICAFI Stock Price Today WDPP Live Ticker - Investing.com|7.46B|7460000000|40.38|210,569|44.84%|26.72-41.9|40.2-41.02|40.66|184772193|-0.01|8.68|407M|407000000|4.65|0.56|1.39%|Jan 28, 2022|2022-01-28||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.29|0.29|64.17M|126.10M|2021-07-29|Jul 29, 2021|06/2021|0.3|0.54|63.18M|126.50M|2021-04-21|Apr 21, 2021|03/2021|0.24|0.24|61.21M|60.90M|2021-01-29|Jan 29, 2021|12/2020|0.25|0.51|59.72M|0.13M|2020-11-22|Nov 22, 2020|09/2020|0.27|0.27|57.87M|--|2020-07-30|Jul 30, 2020|06/2020|0.27|--|56.83M|--|2020-04-22|Apr 22, 2020|03/2020|0.22|--|54.03M|54.00M|2020-02-20|Feb 20, 2020|12/2019|0.23|--|52.12M|-- 2021-12-04 12:35:02|05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||EUR|Industrials|Machinery|Finland|FI0009003727|17303|Wartsila Oyj Abp Stock Price Today WRT1V Live Ticker - Investing.com|7.08B|7080000000|12.00|1,527,017|44.86%|7.7-13.86|11.96-12.38|12.23|590023390|1.16|43.38|4.4B|4400000000|0.28|0.20|1.64%|Jan 28, 2022|2022-01-28||||||||||31|2021-10-24|Oct 24, 2021|09/2021|0.08|0.093|1.1B|1.11B|2021-07-20|Jul 20, 2021|06/2021|0.06|0.0895|1.13B|1.1B|2021-04-22|Apr 22, 2021|03/2021|0.04|0.0502|946M|1.03B|2021-01-26|Jan 26, 2021|12/2020|0.1|0.1658|1.22B|1.27B|2020-10-23|Oct 23, 2020|09/2020|0.04|0.067|995M|1.06B|2020-07-17|Jul 17, 2020|06/2020|0.04|0.04|1.22B|1.01B|2020-04-21|Apr 21, 2020|03/2020|0.05|0.09|1.17B|1.1B|2020-01-29|Jan 29, 2020|12/2019|0.17|0.28|1.68B|1.68B 2021-12-04 12:35:06|05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|Austria|AT0000831706|17375|Wienerberger AG Stock Price Today WBSV Live Ticker - Investing.com|3.75B|3750000000|32.670|198,225|36.69%|23.56-35.8|31.6-33.45|32.67|114806072|0.93|15.58|3.7B|3700000000|2.05|0.60|1.88%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.02|0.698|1.03B|1.03B|2021-08-11|Aug 11, 2021|06/2021|0.76|0.6417|1.07B|996.25M|2021-05-12|May 12, 2021|03/2021|0.24|0.2323|796.51M|809M|2021-02-24|Feb 24, 2021|12/2020|0.3928|0.3811|806.4M|806.2M|2020-12-04|Dec 04, 2020|09/2020|0.64|0.515|905.29M|880M|2020-08-11|Aug 11, 2020|06/2020|0.68|0.5|848.28M|847.78M|2020-05-15|May 15, 2020|03/2020|-0.94|0.19|793.25M|787.18M|2020-02-26|Feb 26, 2020|12/2019|0.391|0.31|810.1M|837.67M 2021-12-04 12:35:09|05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||EUR|Industrials|Professional Services|Netherlands|NL0000395903|18670|Wolters Kluwer Stock Price Today WLSNc Live Ticker - Investing.com|25.64B|25640000000|98.80|496,198|44.95%|63.88-102.2|98.4-99.9|98.44|259564202|0.43|36.91|4.59B|4590000000|2.68|1.43|1.45%|Feb 23, 2022|2022-02-23||||||||||25|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|1.37|1.44|2.28B|2,248M|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|2.7|3.06|4.60B|2,278M|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-05|Aug 05, 2020|06/2020|1.4|1.51|2.29B|2,469M|2020-05-05|May 05, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|1.35|1.41|2.41B|2,280M 2021-12-04 12:35:12|05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||NOK|Materials|Chemicals|Norway|NO0010208051|15552|Yara International Stock Price Today YAR Live Ticker - Investing.com|112.59B|112590000000|441.90|658,190|23.23%|344.2-498.4|435.8-441.9|434.6|254792427|0.69|19.20|132.55B|132550000000|23.26|20.24|4.32%|Feb 08, 2022|2022-02-08||||||||||33|2021-10-20|Oct 20, 2021|09/2021|1.33|1.4|4.49B|4.14B|2021-07-14|Jul 14, 2021|06/2021|1.42|1.5|3.9B|3.72B|2021-04-23|Apr 23, 2021|03/2021|0.8|1|3.13B|3.36B|2021-02-09|Feb 09, 2021|12/2020|0.76|0.67|2.91B|3,019M|2020-10-20|Oct 20, 2020|09/2020|0.8386|0.82|3.08B|3,274M|2020-07-17|Jul 17, 2020|06/2020|0.791|0.84|2.87B|3,171M|2020-04-21|Apr 21, 2020|03/2020|0.3717|0.44|2.85B|3,010M|2020-02-07|Feb 07, 2020|12/2019|0.7624|0.59|3.03B|3,263M 2021-12-04 12:35:15|05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||EUR|Consumer Discretionary|Automobiles|United States|NL0011585146|4562|Ferrari NV Milan Stock Price Today RACE Live Ticker - Investing.com|42.07B|42070000000|229.30|404,314|28.97%|154.4-248|227.9-234|230.5|183956282|0.54|48.27|4.17B|4170000000|4.75|0.87|0.38%|Feb 03, 2022|2022-02-03||||||||||23|2021-11-02|Nov 02, 2021|09/2021|1.11|1.01|1.05B|1.07B|2021-08-02|Aug 02, 2021|06/2021|1.11|1.06|1.04B|1.04B|2021-05-04|May 04, 2021|03/2021|1.11|1.1|1.01B|1.03B|2021-02-02|Feb 02, 2021|12/2020|1.02|1.04|1.11B|1.04B|2020-11-02|Nov 02, 2020|09/2020|0.92|0.8154|888M|892.94M|2020-09-24|Sep 24, 2020|06/2020|0.04|0.06|571M|590.22M|2020-06-05|Jun 05, 2020|03/2020|0.9|0.89|932.2M|928.43M|2020-02-17|Feb 17, 2020|12/2019|0.9|0.91|926.69M|918.85M 2021-12-04 12:35:19|05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||SEK|Information Technology|Electronic Equipment, Instruments & Components|Euro Zone|SE0015961909|21427|Hexagon AB ser. B Stockholm Stock Price Today HEXAb Live Ticker - Investing.com|348.46B|348460000000|129.2|3,085,672|27.38%|97.9-152.2|128.9-133.8|132.2|2698127888|1.31|37.69|43.12B|43120000000|3.47|0.96|0.73%|Feb 02, 2022|2022-02-02||||||||||23|2021-10-28|Oct 28, 2021|09/2021|0.09|0.0942|1.08B|1.07B|2021-07-27|Jul 27, 2021|06/2021|0.09|0.0868|1.08B|1.03B|2021-04-29|Apr 29, 2021|03/2021|0.08|0.0737|977.9M|943.6M|2021-02-03|Feb 03, 2021|12/2020|6.26|0.09|--|1,052M|2020-10-28|Oct 28, 2020|09/2020|5.49|0.07|--|908.14M|2020-07-24|Jul 24, 2020|06/2020|4.28|0.04|--|873.12M|2020-04-29|Apr 29, 2020|03/2020|4.38|0.06|--|855.50M|2019-10-30|Oct 30, 2019|09/2019|5.46|0.07|--|959.15M 2021-12-04 12:35:24|05546|1052403|/equities/sea-limited|EAFAGROWTH||USD|Communication Services|Entertainment|United States|US81141R1005|33800|Sea Ltd Stock Price Today SE Live Ticker - Investing.com|140.56B|140560000000|253.44|3,950,433|38.09%|179.01-372.7|242.65-256.71|261.11|554625132|1.36|-|8.3B|8300000000|-3.59|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0.84|-0.6685|2.69B|2.51B|2021-08-17|Aug 17, 2021|06/2021|-0.61|-0.4909|2.28B|2.07B|2021-05-18|May 18, 2021|03/2021|-0.6228|-0.4365|1.76B|1.84B|2021-03-02|Mar 02, 2021|12/2020|-0.87|-0.571|1.57B|1.8B|2020-11-17|Nov 17, 2020|09/2020|-0.5287|-0.5457|1.21B|1.4B|2020-08-18|Aug 18, 2020|06/2020|-0.6797|-0.44|1.29B|1.04B|2020-05-18|May 18, 2020|03/2020|-0.52|-0.35|913.92M|913.31M|2020-03-03|Mar 03, 2020|12/2019|-0.53|-0.31|909.09M|843.08M 2021-12-04 12:35:27|05547|484|/equities/atlas-copco-b|EAFAGROWTH||SEK|Industrials|Machinery|Sweden|SE0011166628|42066|Atlas Copco B Stock Price Today ATCOb Live Ticker - Investing.com|578.15B|578150000000|474.4|479,085|25.47%|364.4-518|474-484.8|474.8|1218697645|1.05|39.03|107.12B|107120000000|14.29|7.30|1.54%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-20|Oct 20, 2021|09/2021|3.73|4.08|27.82B|29.41B|2021-07-16|Jul 16, 2021|06/2021|3.75|3.85|27.53B|27.79B|2021-04-27|Apr 27, 2021|03/2021|3.38|3.45|26.02B|25.88B|2021-01-29|Jan 29, 2021|12/2020|3.44|3.33|25.74B|25.87B|2020-10-24|Oct 24, 2020|09/2020|2.97|2.96|24.85B|24.05B|2020-07-16|Jul 16, 2020|06/2020|2.57|2.31|24.1B|21.92B|2020-04-23|Apr 23, 2020|03/2020|3.15|3.02|25.1B|24.4B|2020-01-27|Jan 27, 2020|12/2019|3.53|3.67|27.32B|27.41B 2021-12-04 12:35:30|05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||EUR|Industrials|Machinery|United States|NL0010545661|64016|CNH Industrial NV Milan Stock Price Today CNHI Live Ticker - Investing.com|20.05B|20050000000|14.905|3,799,053|62.4%|8.882-17.03|14.8-15.195|14.945|1354294867|1.37|12.72|29.04B|29040000000|1.17|0.12|0.74%|Feb 01, 2022|2022-02-01||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.36|0.2304|8B|7.85B|2021-07-30|Jul 30, 2021|06/2021|0.42|0.2754|8.91B|7.33B|2021-05-05|May 05, 2021|03/2021|0.32|0.148|7.5B|6.5B|2021-02-03|Feb 03, 2021|12/2020|0.3|0.1484|8.5B|7.28B|2020-11-05|Nov 05, 2020|09/2020|0.11|0.0172|6.5B|5.24B|2020-07-30|Jul 30, 2020|06/2020|-0.07|-0.1|5.6B|3.69B|2020-05-06|May 06, 2020|03/2020|-0.06|0.06|5.5B|4.95B|2020-02-07|Feb 07, 2020|12/2019|0.2|0.18|7.7B|7.05B 2021-12-04 12:35:34|05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||EUR|Industrials|Building Products|United Kingdom|IE0004927939|15500|Kingspan Group Ireland Stock Price Today KSP Live Ticker - Investing.com|18.19B|18190000000|99.92|258,182.9|45.76%|51.45-105.35|98.42-102|99.86|181352218|0.79|38.97|5.42B|5420000000|2.56|0.41|0.41%|Feb 25, 2022|2022-02-25||||||||||24|2021-11-09|Nov 09, 2021|09/2021|--|--|--|1.53B|2021-08-20|Aug 20, 2021|06/2021|1.31|--|2.92B|1,109M|2021-04-19|Apr 19, 2021|03/2021|--|--|1.28B|982.00M|2021-02-19|Feb 19, 2021|12/2020|1.25|--|2.50B|1.34B|2020-11-16|Nov 16, 2020|09/2020|--|--|--|1.26B|2020-08-21|Aug 21, 2020|06/2020|0.79|--|828.1M|828.1M|2020-04-29|Apr 29, 2020|03/2020|--|--|1.03B|-7.00M|2020-02-21|Feb 21, 2020|12/2019|2.03|--|4.66B|2,468M 2021-12-04 12:35:37|05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|IE00BWT6H894|14802|Flutter Entertainment PLC Ireland Stock Price Today FLTRF Live Ticker - Investing.com|20.52B|20520000000|117.40|294,569.65|-25.06%|116.4-198.6|116.75-121.25|119.6|174838907|0.76|56.02|-|-|1.76|2.27|3.29%|Mar 08, 2022|2022-03-08||||||||||26|2021-11-02|Nov 02, 2021|09/2021|--|--|1.69B|1.73B|2021-08-10|Aug 10, 2021|06/2021|0.7877|--|1.85B|1.59B|2021-04-29|Apr 29, 2021|03/2021|--|--|1.71B|--|2021-03-02|Mar 02, 2021|12/2020|--|--|--|--|2020-11-11|Nov 11, 2020|09/2020|--|--|1.49B|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-04-17|Apr 17, 2020|03/2020|--|--|628.13M|--|2020-02-27|Feb 27, 2020|12/2019|--|--|--|-- 2021-12-04 12:35:44|05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||NZD|Healthcare|Health Care Equipment & Supplies|Australia|NZFAPE0001S2|5811|Fisher & Paykel Healthcare Ltd New Zealand Stock Price Today FPH Live Ticker - Investing.com|18.44B|18440000000|32.18|216,898|-4.34%|27.1-36.55|32.11-33|32.58|577050766|1.51|35.63|2.87B|2870000000|0.29|0.54|1.68%|Feb 10, 2022|2022-02-10||||||||||13|2021-11-24|Nov 24, 2021|09/2021|0.38|35.00|900.0M|829.00M|2021-08-17|Aug 17, 2021|06/2021|--|--|583M|--|2021-05-26|May 26, 2021|03/2021|0.52|59.00|1.06B|1,168M|2020-11-24|Nov 24, 2020|09/2020|0.39|21.00|910.2M|559.00M|2020-06-29|Jun 29, 2020|03/2020|0.29|27.00|692.8M|670.00M|2019-11-26|Nov 26, 2019|09/2019|0.21|--|570.9M|--|2019-05-26|May 26, 2019|03/2019|0.19|19.00|559.1M|564.00M|2018-11-25|Nov 25, 2018|09/2018|0.17|--|511.3M|-- 2021-12-04 12:35:46|05552|8271|/equities/coca-cola-ent|EAFAGROWTH||USD|Consumer Staples|Beverages|United States|GB00BDCPN049|22000|Coca-Cola Enterprises Stock Price Today CCEP Live Ticker - Investing.com|24.21B|24210000000|53.09|996,854|11.77%|44.33-63.04|51.94-53.17|52.05|456043092|0.79|34.85|13.23B|13230000000|1.52|1.62|3.11%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.95|0.92|3.95B|3.9B|2021-09-02|Sep 02, 2021|06/2021|0.68|0.76|3.88B|3.17B|2021-05-11|May 11, 2021|03/2021|0.32|0.16|3.09B|2.22B|2021-02-11|Feb 11, 2021|12/2020|0.52|0.45|2.78B|2.93B|2020-10-26|Oct 26, 2020|09/2020|0.69|0.655|3.18B|3.28B|2020-08-06|Aug 06, 2020|06/2020|0.195|0.36|2.36B|2.33B|2020-04-28|Apr 28, 2020|03/2020|0.29|0.30|2.29B|2,434M|2020-02-13|Feb 13, 2020|12/2019|0.58|0.60|3B|2,895M 2021-12-04 12:35:49|05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||SEK|Financial|Diversified Financial Services|Euro Zone|SE0015810247|40|Kinnevik Investment AB ser. B Stockholm Stock Price Today KINVb Live Ticker - Investing.com|89.53B|89530000000|309.4|671,613|28.61%|223.5-407.8|309.4-330.3|327|278250916|1.36|3.90|2.3B|2300000000|79.27|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||26|2021-10-20|Oct 20, 2021|09/2021|-1.14|--|--|--|2021-07-11|Jul 11, 2021|06/2021|26.64|--|1.13B|--|2021-04-22|Apr 22, 2021|03/2021|12.96|--|1.13B|--|2021-02-04|Feb 04, 2021|12/2020|13.59|--|1.17B|--|2020-10-15|Oct 15, 2020|09/2020|72.84|--|20.28B|--|2020-07-12|Jul 12, 2020|06/2020|87.19|--|516.0M|--|2020-04-16|Apr 16, 2020|03/2020|-29.65|--|516.0M|--|2020-02-06|Feb 06, 2020|12/2019|-3.94|--|892.0M|-- 2021-12-04 12:35:53|05554|559|/equities/moeller-maersk-a|EAFAGROWTH||DKK|Industrials|Marine|Denmark|DK0010244425|83624|Moller Maersk A Stock Price Today MAERSKa Live Ticker - Investing.com|353.05B|353050000000|18,810|6,028|60.77%|10,840-20,280|18,730-19,100|18,740|18769333|1.54|4.45|358.5B|358500000000|4,503.71|356.03|1.65%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1843.85|1820.46|106.72B|104.29B|2021-08-05|Aug 05, 2021|06/2021|1220.5|1156.96|89.99B|87.55B|2021-05-05|May 05, 2021|03/2021|860.97|741.49|77.05B|76.15B|2021-02-10|Feb 10, 2021|12/2020|404.66|413.51|69.01B|67.49B|2020-11-17|Nov 17, 2020|09/2020|301.15|304.75|62.22B|63.58B|2020-08-19|Aug 19, 2020|06/2020|131.38|96.44|56.29B|56.39B|2020-05-14|May 14, 2020|03/2020|68.79|-7.58|65.84B|64.3B|2020-02-20|Feb 20, 2020|12/2019|-20.65|-11.42|66.54B|67.2B 2021-12-04 12:35:56|05555|1082092|/equities/epiroc-b|EAFAGROWTH||SEK|Industrials|Machinery|Sweden|SE0015658117|15198|Epiroc AB Class B Stock Price Today EPIRb Live Ticker - Investing.com|216.4B|216400000000|179.35|456,261|33.03%|132.91-191.35|178.55-187.1|182.65|1206592082|0.78|39.72|38.28B|38280000000|5.45|2.48|1.36%|Jan 26, 2022|2022-01-26||||||||||19|2021-10-21|Oct 21, 2021|09/2021|1.59|1.59|9.97B|9.97B|2021-07-20|Jul 20, 2021|06/2021|1.41|1.4|9.73B|9.73B|2021-04-28|Apr 28, 2021|03/2021|1.23|1.17|8.77B|8.77B|2021-01-26|Jan 26, 2021|12/2020|1.36|1.4|9.81B|9.81B|2020-10-23|Oct 23, 2020|09/2020|1.12|1.13|8.72B|8.72B|2020-07-23|Jul 23, 2020|06/2020|0.8754|0.9|8.46B|8.28B|2020-04-22|Apr 22, 2020|03/2020|1.18|1.17|9.13B|9.13B|2020-01-31|Jan 31, 2020|12/2019|1.27|1.28|10.28B|10.28B 2021-12-04 12:35:59|05556|948495|/equities/campari?cid=948495|EAFAGROWTH||EUR|Consumer Staples|Beverages|Italy|NL0015435975|4000|Davide Campari Milano SpA London Stock Price Today 0ROY Live Ticker - Investing.com|14.25B|14250000000|10.12|225,801|6.53%|8.58-13.47|10.12-10.12|10.12|1124596618|-|40.60|-|-|-|0.05|0.81%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-25|Oct 25, 2021|09/2021|--|--|574.8M|559.08M|2021-07-26|Jul 26, 2021|06/2021|--|--|602.9M|511.25M|2021-05-21|May 21, 2021|03/2021|--|--|397.9M|389.54M|2021-02-19|Feb 19, 2021|12/2020|--|--|489.6M|505.84M|2020-10-26|Oct 26, 2020|09/2020|--|--|513.8M|446.72M|2020-07-28|Jul 28, 2020|06/2020|--|--|408.5M|402.74M|2020-05-04|May 04, 2020|03/2020|--|--|360.2M|356.64M|2020-02-17|Feb 17, 2020|12/2019|--|--|538.7M|538.8M 2021-12-04 12:36:02|05557|1174890|/equities/endeavour-group|EAFAGROWTH||AUD|Consumer Staples|Food & Staples Retailing|Australia|AU0000154833|28000|Endeavour Group Ltd Stock Price Today EDV Live Ticker - Investing.com|11.93B|11930000000|6.66|3,541,439|-|5.77-7.5|6.65-6.77|6.75|1790880017|-|-|-|-|-|0.07|0.00%|Mar 02, 2022|2022-03-02||||||||||1|2021-10-20|Oct 20, 2021|09/2021|--|--|2.94B|--||||||| 2021-12-04 12:36:05|05558|958894|/equities/clx-communications-ab|EAFAGROWTH||SEK|Information Technology|Software|Sweden|SE0016101844|1775|Sinch AB Stock Price Today SINCH Live Ticker - Investing.com|81.77B|81770000000|106.40|3,093,087|-2.74%|106-204.8|106-112.4|110|768558748|1.05|108.99|13.97B|13970000000|0.98|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||20|2021-11-02|Nov 02, 2021|09/2021|0.36|0.295|3.94B|3.61B|2021-07-16|Jul 16, 2021|06/2021|0.07|0.202|3.68B|3.36B|2021-04-28|Apr 28, 2021|03/2021|0.3035|0.2945|3.35B|2.99B|2021-02-18|Feb 18, 2021|12/2020|5.19|5.76|3B|3B|2020-11-03|Nov 03, 2020|09/2020|2.39|2.36|1.78B|1.78B|2020-07-17|Jul 17, 2020|06/2020|1.51|1.68|1.62B|1.56B|2020-04-29|Apr 29, 2020|03/2020|2.2|2.35|1.62B|1.44B|2020-02-20|Feb 20, 2020|12/2019|1.92|2.08|1.54B|1.5B 2021-12-04 12:36:07|05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG319891092|606|ESR Cayman Ltd Stock Price Today 1821 Live Ticker - Investing.com|76.19B|76190000000|25.00|4,342,960|5.04%|21.9-30.35|24.5-25|24.85|3047423615|-|26.90|3.08B|3080000000|0.93|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:36:13|05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH||SEK|Industrials|Machinery|Euro Zone|SE0001662230|13813|Husqvarna AB ser. B Stockholm Stock Price Today HUSQb Live Ticker - Investing.com|78.28B|78280000000|134.05|1,442,681|49.28%|91.18-138|133.95-137.85|135|572922449|1.35|21.56|45.51B|45510000000|6.22|2.40|1.78%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-20|Oct 20, 2021|09/2021|1.1|0.9368|10.18B|9.24B|2021-07-16|Jul 16, 2021|06/2021|3.49|3.26|14.61B|14.39B|2021-04-22|Apr 22, 2021|03/2021|2.89|2.58|14.03B|13.82B|2021-02-03|Feb 03, 2021|12/2020|-1.26|-0.7224|6.68B|6.54B|2020-10-20|Oct 20, 2020|09/2020|1.14|1.04|9.57B|9.28B|2020-07-16|Jul 16, 2020|06/2020|2.74|2.59|13.48B|13.26B|2020-04-24|Apr 24, 2020|03/2020|1.73|1.83|12.21B|12.35B|2020-02-04|Feb 04, 2020|12/2019|-0.67|-0.64|6.41B|6.61B 2021-12-04 12:36:17|05561|1076785|/equities/mercari|EAFAGROWTH||JPY|Consumer Discretionary|Internet & Direct Marketing Retail|Japan|JP3921290007|1752|Mercari Inc Stock Price Today 4385 Live Ticker - Investing.com|1.09T|1.09E+12|6,850.0|1,357,957|49.08%|4,225-7,390|6,650-6,940|6,850|159718341|1.05|864.42|117.59B|117590000000|7.92|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||15|2021-10-29|Oct 29, 2021|09/2021|-0.75|-0.6951|33.63B|28.09B|2021-08-12|Aug 12, 2021|06/2021|-3.58|-3.58|29.2B|28.44B|2021-04-30|Apr 30, 2021|03/2021|-3.44|-4.29|28.69B|28.04B|2021-02-04|Feb 04, 2021|12/2020|-1.12|-1.26|26.06B|25.88B|2020-10-30|Oct 30, 2020|09/2020|27.37|-8.7|22.16B|21.94B|2020-08-06|Aug 06, 2020|06/2020|-26.64|-26.64|22.9B|22.9B|2020-04-30|Apr 30, 2020|03/2020|-52.47|-39.18|20.36B|19.37B|2020-02-06|Feb 06, 2020|12/2019|-45.56|-33.7|18.45B|18.36B 2021-12-04 12:36:22|05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||SEK|Industrials|Industrial Conglomerates|Euro Zone|SE0010100958|7424|Investment Latour AB Stockholm Stock Price Today LATOb Live Ticker - Investing.com|210.51B|210510000000|325.3|297,713|50.32%|182.3-361.3|324.2-337.2|332.4|639472800|1.01|44.10|17.3B|17300000000|7.38|3.00|0.92%|Feb 11, 2022|2022-02-11||||||||||24|2021-11-09|Nov 09, 2021|09/2021|1.65|--|4.43B|--|2021-08-23|Aug 23, 2021|06/2021|1.84|--|4.82B|--|2021-04-29|Apr 29, 2021|03/2021|1.89|--|3.99B|--|2021-02-12|Feb 12, 2021|12/2020|2|--|4.05B|--|2020-11-05|Nov 05, 2020|09/2020|2.01|--|3.69B|--|2020-08-20|Aug 20, 2020|06/2020|4.27|--|3.61B|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|3.68B|--|2020-02-14|Feb 14, 2020|12/2019|1.97|--|3.65B|-- 2021-12-04 12:36:32|05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH||USD|Industrials|Airlines|Singapore|SG1V61937297|22934|Singapore Airlines Ltd OTC Markets Stock Price Today SINGF Live Ticker - Investing.com|10.53B|10530000000|3.4500|4,630|3.92%|3-4.43|3.4401-3.45|3.58|2967494689|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:36:35|05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||SEK|Communication Services|Entertainment|Sweden|SE0016828511|5486|Embracer Group AB Stock Price Today EMBRACb Live Ticker - Investing.com|92.1B|92100000000|90.7100|4,318,697|8.05%|74.46-134.7|89.9-95|93.3|1015276591|0.33|-|11.3B|11300000000|-1.37|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.65|0.7525|3.3B|3.14B|2021-08-18|Aug 18, 2021|06/2021|1.15|2.11|3.43B|3.26B|2021-05-20|May 20, 2021|03/2021|2.07|1.76|2.4B|2.41B|2021-02-18|Feb 18, 2021|12/2020|1.06|1.18|2.17B|2.09B|2020-11-18|Nov 18, 2020|09/2020|1.8|1.23|2.38B|2.07B|2020-08-12|Aug 12, 2020|06/2020|1.51|1.54|2.07B|1.91B|2020-05-20|May 20, 2020|03/2019|1.1|1.41|1.63B|1,449M|2020-05-13|May 13, 2020|03/2020|1.03|0.95|1.34B|1.34B 2021-12-04 12:36:38|05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||EUR|Utilities|Independent Power and Renewable Electricity Producers|Portugal|ES0127797019|2099|EDP Renovaveis Stock Price Today EDPR Live Ticker - Investing.com|20.52B|20520000000|21.36|686,289|19.06%|16.02-26.4|21.32-22.06|21.7|960558162|1.1|48.81|2.46B|2460000000|0.44|0.06|0.37%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.0086|0.01|335.7M|352.62M|2021-07-28|Jul 28, 2021|06/2021|0.1145|0.11|408M|420.89M|2021-05-13|May 13, 2021|03/2021|0.04|0.0378|448M|454.07M|2021-02-24|Feb 24, 2021|12/2020|-0.0534|0.0987|663.35M|486.04M|2020-11-02|Nov 02, 2020|09/2020|0.07|0.11|346.18M|379.32M|2020-09-02|Sep 02, 2020|06/2020|0.22|0.22|439.45M|426M|2020-05-07|May 07, 2020|03/2020|0.07|0.07|487M|424.36M|2020-02-20|Feb 20, 2020|12/2019|-0.17|-0.02|459.6M|443.03M 2021-12-04 12:36:40|05566|1128943|/equities/adevinta-b|EAFAGROWTH||NOK|Communication Services|Interactive Media & Services|Norway|NO0010844038|3917|Adevinta ASA Class B Stock Price Today ADEV Live Ticker - Investing.com|147.56B|147560000000|152.90|427,354|12.1%|119.9-190.2|144.55-153.8|150|1223575231|-|-|729.1M|729100000|-1.7|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||8|2021-11-25|Nov 25, 2021|09/2021|0.0283|0.0321|386M|409.66M|2021-08-30|Aug 30, 2021|06/2021|0.0205|-0.06|193M|203M|2021-05-05|May 05, 2021|03/2021|0.01|-0.004|182M|188.03M|2020-02-26|Feb 26, 2020|12/2019|--|0.38|--|1.84B|2019-10-24|Oct 24, 2019|09/2019|0.36|0.33|1.68B|1.64B|2019-07-15|Jul 15, 2019|06/2019|0.3|0.33|1.67B|1.66B|2019-05-14|May 14, 2019|03/2019|0.38|0.31|1.54B|1.57B|2019-02-27|Feb 27, 2019|12/2018|0.47|--|1.55B|-- 2021-12-04 12:36:51|05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH||SEK|Industrials|Machinery|Euro Zone|SE0000115420|81692|Volvo AB ser. A Stockholm Stock Price Today VOLVa Live Ticker - Investing.com|412.42B|412420000000|199.90|185,012|2.62%|184.6-241.5|199.9-204.8|203|2033452084|1.18|11.79|366.76B|366760000000|16.72|15.00|7.61%|Jan 28, 2022|2022-01-28||||||||||26|2021-10-21|Oct 21, 2021|09/2021|3.47|3.11|85.3B|84.82B|2021-07-20|Jul 20, 2021|06/2021|4.38|3.68|90.6B|88.88B|2021-04-22|Apr 22, 2021|03/2021|4.35|3.26|94.02B|93.55B|2021-02-03|Feb 03, 2021|12/2020|4.53|3.37|96.9B|97.52B|2020-10-16|Oct 16, 2020|09/2020|2.81|2|76.9B|79.05B|2020-07-17|Jul 17, 2020|06/2020|-0.14|-0.1|73.2B|72.43B|2020-04-23|Apr 23, 2020|03/2020|2.3|2.11|91.4B|86.93B|2020-01-30|Jan 30, 2020|12/2019|3.27|2.95|105.4B|98.21B 2021-12-04 12:36:55|05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||NOK|Communication Services|Media|Norway|NO0010736879|5000|Schibsted ASA B Stock Price Today SCHB Live Ticker - Investing.com|79.3B|79300000000|339.00|79,342|6.67%|263-434.6|337.6-355.8|347.4|233935789|0.77|71.03|14.31B|14310000000|5.44|2.00|0.52%|Feb 11, 2022|2022-02-11||||||||||24|2021-10-27|Oct 27, 2021|09/2021|1.69|2.32|3.67B|3.64B|2021-07-16|Jul 16, 2021|06/2021|1.18|1.98|3.62B|3.53B|2021-05-06|May 06, 2021|03/2021|1.41|1.15|3.4B|3.3B|2021-02-12|Feb 12, 2021|12/2020|2.69|1.94|3.62B|3.49B|2020-10-28|Oct 28, 2020|09/2020|1.6|1.42|3.19B|4.89B|2020-07-17|Jul 17, 2020|06/2020|2.03|1.73|4.65B|4.52B|2020-05-08|May 08, 2020|03/2020|-1.11|0.44|4.82B|4.81B|2020-02-13|Feb 13, 2020|12/2019|1.5|1.44|5.1B|5.12B 2021-12-04 12:36:58|05569|943483|/equities/sitc|EAFAGROWTH||HKD|Industrials|Marine|Hong Kong|KYG8187G1055|1765|SITC International Holdings Co Ltd Stock Price Today 1308 Live Ticker - Investing.com|83.28B|83280000000|31.05|7,150,383|99.55%|14.44-36|30.1-31.6|30.1|2682177860|0.93|14.89|17.74B|17740000000|2.09|1.60|5.15%|Mar 07, 2022|2022-03-07||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|703M|2021-08-16|Aug 16, 2021|06/2021|--|--|794.88M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|625M|625.00M|2021-03-08|Mar 08, 2021|12/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|--|--|--|--|2020-03-20|Mar 20, 2020|12/2019|--|--|--|--|2019-08-23|Aug 23, 2019|06/2019|--|--|--|--|2019-03-22|Mar 22, 2019|12/2018|--|--|--|-- 2021-12-04 12:37:02|05570|26330|/equities/rockwool-international-b|EAFAGROWTH||DKK|Industrials|Building Products|Denmark|DK0010219153|11644|Rockwool Int. B Stock Price Today ROCKb Live Ticker - Investing.com|59.64B|59640000000|2,766|29,114|29.25%|2,010-3,486|2,739-2,819|2,760|21562381|1.35|26.32|21.91B|21910000000|105.13|31.98|1.16%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-24|Nov 24, 2021|09/2021|3.67|3.67|797M|796.94M|2021-08-18|Aug 18, 2021|06/2021|3.9|3.2|778M|738M|2021-05-18|May 18, 2021|03/2021|3.1|3.12|671M|660.4M|2021-02-10|Feb 10, 2021|12/2020|25.36|3.48|--|688.50M|2020-11-25|Nov 25, 2020|09/2020|13.39|2.87|--|655.00M|2020-08-20|Aug 20, 2020|06/2020|20.84|1.72|--|607.25M|2020-05-13|May 13, 2020|03/2020|20.87|2.73|--|647.87M|2019-11-22|Nov 22, 2019|09/2019|26.16|3.34|--|719.43M 2021-12-04 12:37:05|05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50||NZD|Industrials|Transportation Infrastructure|New Zealand|NZAIAE0002S6|441|Auckland International Airport Ltd Stock Price Today AIA Live Ticker - Investing.com|11.52B|11520000000|7.82|406,284|1.69%|6.65-8.34|7.76-7.89|7.87|1472655887|1.19|24.81|281.1M|281100000|0.54|0.16|2.56%|Feb 18, 2022|2022-02-18||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.3|-2.00|149.6M|130.65M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.02|12.00|131.5M|402.12M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.03|2.00|192.3M|379.68M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.12|11.00|374.7M|372.42M 2021-12-04 12:37:09|05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH||JPY|Consumer Discretionary|Hotels, Restaurants & Leisure|Japan|JP3750500005|2083|McDonald’s Holdings Company Japan Ltd Stock Price Today 2702 Live Ticker - Investing.com|667.45B|667450000000|5,020.0|457,039|-0.79%|4,850-5,420|5,020-5,060|5,050|132958980|0.52|30.31|311.42B|311420000000|165.62|36.00|0.72%|Feb 15, 2022|2022-02-15||||||||||21|2021-11-11|Nov 11, 2021|09/2021|52.82|--|85.29B|80.37B|2021-08-12|Aug 12, 2021|06/2021|38.37|--|75.38B|72.81B|2021-05-13|May 13, 2021|03/2021|43.72|--|75.89B|74.55B|2021-02-09|Feb 09, 2021|12/2020|30.7|--|74.87B|74.33B|2020-11-12|Nov 12, 2020|09/2020|51.99|--|74.22B|73.87B|2020-08-12|Aug 12, 2020|06/2020|33.68|--|66.96B|70.04B|2020-05-12|May 12, 2020|03/2020|35.45|--|72.29B|71.57B|2020-02-13|Feb 13, 2020|12/2019|26.9|--|72.03B|74.27B 2021-12-04 12:37:11|05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||EUR|Industrials|Air Freight & Logistics|Netherlands|LU2290522684|0|Inpost SA Stock Price Today INPST Live Ticker - Investing.com|4.79B|4790000000|9.10|713,041|-|9.1-21.39|9.1-9.73|9.48|526250000|-|-|728.48M|728480000|-|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||4|2021-11-17|Nov 17, 2021|09/2021|--|0.29|1.27B|1.22B|2021-09-01|Sep 01, 2021|06/2021|--|0.26|858M|859.53M|2021-06-02|Jun 02, 2021|03/2021|0.34|0.34|793.15M|836.2M|2021-03-03|Mar 03, 2021|12/2020|0.3|--|855M|--|||| 2021-12-04 12:37:14|05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||NZD|Consumer Staples|Food Products|New Zealand|NZATME0002S8|0|A2 Milk Company Ltd Stock Price Today ATM Live Ticker - Investing.com|4.28B|4280000000|5.76|452,293|-57.96%|5.39-14.33|5.76-6|5.9|743664811|-0.1|53.04|1.21B|1210000000|0.01|0.00|0.00%|Feb 23, 2022|2022-02-23||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-0.05|-4.00|528.5M|539.49M|2021-05-09|May 09, 2021|03/2021|--|--|295M|--|2021-02-20|Feb 20, 2021|12/2020|0.16|22.00|676.5M|790.37M|2020-08-19|Aug 19, 2020|06/2020|0.27|29.00|925.8M|944.88M|2020-02-20|Feb 20, 2020|12/2019|0.25|18.00|804.9M|607.89M|2019-08-21|Aug 21, 2019|06/2019|0.18|19.50|691.5M|705.06M|2019-02-20|Feb 20, 2019|12/2018|0.21|11.00|612.9M|400.56M 2021-12-04 12:37:17|05575|1123144|/equities/futu-holdings|EAFAGROWTH||USD|Financial|Capital Markets|United States|US36118L1061|1315|Futu Holdings Ltd Stock Price Today FUTU Live Ticker - Investing.com|5.75B|5750000000|39.18|6,370,306|-6.04%|35.5-203.75|35.49-41.1|41.29|146672411|-|15.84|859.48M|859480000|2.47|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||12|2021-11-24|Nov 24, 2021|09/2021|0.5189|5.42|1.73B|1.72B|2021-08-31|Aug 31, 2021|06/2021|0.4486|3.31|1.58B|1.56B|2021-05-19|May 19, 2021|03/2021|8.14|4.75|2.2B|1.69B|2021-03-16|Mar 16, 2021|12/2020|4.03|3.35|1.19B|1.01B|2020-11-19|Nov 19, 2020|09/2020|3.14|2.78|946.17M|832.06M|2020-08-13|Aug 13, 2020|06/2020|0.2392|0.77|687.56M|493.65M|2020-05-14|May 14, 2020|03/2020|0.1592|0.09|490.64M|40.20M|2020-03-18|Mar 18, 2020|12/2019|0.3929|0.03|310.91M|29.39M 2021-12-04 12:37:23|05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||USD|Information Technology|Software|United States|IL0011334468|1689|Cyberark Software Ltd Stock Price Today CYBR Live Ticker - Investing.com|6.03B|6030000000|151.60|337,655|32.41%|105.6-201.68|146.2-172.49|171.09|39759662|1.31|-|496.11M|496110000|-1.4|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||29|2021-11-04|Nov 04, 2021|09/2021|-0.06|-0.0718|121.6M|120.28M|2021-08-12|Aug 12, 2021|06/2021|0.01|0.0189|117.23M|115.91M|2021-05-05|May 05, 2021|03/2021|0.09|0.0346|112.76M|109.98M|2021-02-11|Feb 11, 2021|12/2020|0.82|0.5938|144.52M|128.78M|2020-11-10|Nov 10, 2020|09/2020|0.31|0.2871|106.59M|112.01M|2020-08-04|Aug 04, 2020|06/2020|0.42|0.27|106.5M|101.23M|2020-05-13|May 13, 2020|03/2020|0.5|0.37|106.83M|106.53M|2020-02-12|Feb 12, 2020|12/2019|0.97|0.81|129.66M|126.36M 2021-12-04 12:37:27|05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE||EUR|Materials|Chemicals|Germany|DE000A3E5D64|5947|Fuchs Petrolub AG VZO Pref BATS Europe Stock Price Today FPE3d Live Ticker - Investing.com|4.25B|4250000000|40.38|29,645|-16.12%|37.07-49.66|39.68-40.46|39.5|139000000|-|-|4.08B|4080000000|-|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.4386|0.44|718M|717.75M|2021-07-30|Jul 30, 2021|06/2021|0.5196|0.61|714M|713.43M|2021-04-29|Apr 29, 2021|03/2021|0.51|0.4896|697M|663.52M|2021-03-09|Mar 09, 2021|12/2020|0.57|0.5587|638M|638M|2020-11-02|Nov 02, 2020|09/2020|0.45|0.45|620M|620M|2020-07-30|Jul 30, 2020|06/2020|0.3861|0.57|504M|504M|2020-04-29|Apr 29, 2020|03/2020|0.36|0.37|616M|616M|2020-03-19|Mar 19, 2020|12/2019|0.37|0.37|620M|619M 2021-12-04 12:37:31|05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||JPY|Industrials|Machinery|Japan|JP3765150002|1104|Harmonic Drive Systems Inc Stock Price Today 6324 Live Ticker - Investing.com|454.84B|454840000000|4,725.0|465,234|-42.8%|4,335-9,510|4,510-4,735|4,490|96263100|1.33|156.98|45.67B|45670000000|30.1|20.00|0.42%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-12|Nov 12, 2021|09/2021|11.4|16.94|14.44B|14.46B|2021-08-06|Aug 06, 2021|06/2021|11.65|13.1|11.9B|12.28B|2021-05-14|May 14, 2021|03/2021|4.98|8.21|10.39B|10.39B|2021-02-08|Feb 08, 2021|12/2020|0.7|-2.07|8.94B|9.15B|2020-11-11|Nov 11, 2020|09/2020|-0.68|-5.4|8.38B|7.59B|2020-08-07|Aug 07, 2020|06/2020|1.88|1.63|9.32B|9.33B|2020-05-15|May 15, 2020|03/2020|-3.07|-4.3|7.9B|7.9B|2020-02-10|Feb 10, 2020|12/2019|-8.49|-3.64|8B|7.5B 2021-12-04 12:37:34|05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||SEK|Financial|Diversified Financial Services|Euro Zone|SE0000108847|3287|Lundbergforetagen AB L E ser. B Stockholm Stock Price Today LUNDb Live Ticker - Investing.com|123.31B|123310000000|488.7|142,467|13.07%|406.4-637.8|487.7-504|496.2|248000000|0.85|14.87|23.89B|23890000000|32.87|3.50|0.72%|Feb 24, 2022|2022-02-24||||||||||24|2021-11-24|Nov 24, 2021|09/2021|-0.93|--|5.93B|--|2021-08-24|Aug 24, 2021|06/2021|7.07|--|6.51B|--|2021-05-25|May 25, 2021|03/2021|18.06|--|6.23B|--|2021-02-25|Feb 25, 2021|12/2020|8.69|--|5.22B|--|2020-11-19|Nov 19, 2020|09/2020|6.84|--|4.56B|--|2020-08-27|Aug 27, 2020|06/2020|10.46|--|4.70B|--|2020-05-29|May 29, 2020|03/2020|-11.5|--|5.41B|--|2020-02-20|Feb 20, 2020|12/2019|22.29|--|5.12B|-- 2021-12-04 12:37:37|05580|100089|/equities/wynn-macau|EAFAGROWTH||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|KYG981491007|13000|Wynn Macau Ltd Stock Price Today 1128 Live Ticker - Investing.com|33.11B|33110000000|6.36|22,629,365|-53.51%|5.8-16.68|6.15-6.51|6.31|5206131600|1.56|-|10.42B|10420000000|-1.06|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||26|2021-11-04|Nov 04, 2021|09/2021|--|-0.17|--|2.45B|2021-08-13|Aug 13, 2021|06/2021|-0.23|-0.18|3.66B|3.53B|2021-05-07|May 07, 2021|03/2021|-0.09|0.00|3.45B|3.52B|2021-03-31|Mar 31, 2021|12/2020|-2.04|-2.02|3.15B|3.27B|2020-11-05|Nov 05, 2020|09/2020|-0.1|-0.1|520.21M|680.79M|2020-08-14|Aug 14, 2020|06/2020|1.48|-1.03|181.91M|364.83M|2020-05-01|May 01, 2020|03/2020|0.03|-0.08|3.81B|3.96B|2020-03-30|Mar 30, 2020|12/2019|0.24|0.25|8.7B|8.86B 2021-12-04 12:37:39|05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|HK0880043028|20600|SJM Holdings Ltd Stock Price Today 0880 Live Ticker - Investing.com|30.74B|30740000000|5.41|29,955,784|-40.87%|5.05-11.9|5.25-5.5|5.36|5681444293|1.24|-|8.35B|8350000000|-0.54|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-11-04|Nov 04, 2021|09/2021|-0.18|-0.21|2.41B|2.15B|2021-08-03|Aug 03, 2021|06/2021|-0.15|-0.19|2.74B|2.65B|2021-05-04|May 04, 2021|03/2021|-0.2|-0.17|2.48B|2.58B|2021-02-23|Feb 23, 2021|12/2020|-0.1|-0.05|2.25B|2.33B|2020-10-29|Oct 29, 2020|09/2020|-0.18|-0.16|879M|792.29M|2020-07-28|Jul 28, 2020|06/2020|-0.2|-0.19|895M|894.8M|2020-05-05|May 05, 2020|03/2020|-0.09|-0.07|3.48B|3.78B|2020-03-16|Mar 16, 2020|12/2019|0.165|0.11|8.56B|8.14B 2021-12-04 12:37:42|05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||USD|Healthcare|Health Care Providers & Services|United States|US62919Q1022|17748|NMC Health PLC ADR Stock Price Today NMHLY Live Ticker - Investing.com|23.16M|23160000|0.10|36,400|-61.54%|0.04-0.68|0.1-0.1|0.05|-|-|-|-|-|-|0.23|0.71%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:37:47|05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||SEK|Financial|Banks|Finland|FI4000297767|27126|Nordea Bank Abp Stockholm Stock Price Today NDASE Live Ticker - Investing.com|425.09B|425090000000|107.24|7,798,277|44.37%|65.76-114.64|107-110.32|108.74|3963118273|1.1|12.07|61.19B|61190000000|8.99|3.95|3.63%|Feb 03, 2022|2022-02-03||||||||||30|2021-10-21|Oct 21, 2021|09/2021|0.25|0.2305|2.34B|2.36B|2021-07-21|Jul 21, 2021|06/2021|0.25|0.2132|2.42B|2.32B|2021-04-29|Apr 29, 2021|03/2021|0.19|0.1635|2.42B|2.25B|2021-02-04|Feb 04, 2021|12/2020|1.82|0.17|--|2,181M|2020-10-23|Oct 23, 2020|09/2020|2.17|0.16|--|2,091M|2020-07-17|Jul 17, 2020|06/2020|0.62|0.13|--|2,095M|2020-04-29|Apr 29, 2020|03/2020|1.18|0.10|--|2,050M|2019-10-24|Oct 24, 2019|09/2019|1.82|0.16|--|2,114M 2021-12-04 12:37:50|05584|50559|/equities/crh?cid=50559|EAFAVALUE||EUR|Materials|Construction Materials|United Kingdom|IE0001827041|77100|CRH PLC Ireland Stock Price Today CRH Live Ticker - Investing.com|33.21B|33210000000|42.82|1,689,645.29|26.2%|32.3-46.1|42.8-43.8|43.43|771663427|1.2|19.10|25.99B|25990000000|1.6|0.68|2.60%|-|1970-01-01||||||||||19|2020-12-02|Dec 02, 2020|09/2020|--|--|--|13.48B|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|--|--|--|--|2019-11-26|Nov 26, 2019|09/2019|--|--|--|--|2019-08-22|Aug 22, 2019|06/2019|--|--|--|--|2019-04-24|Apr 24, 2019|03/2019|--|--|--|--|2019-02-28|Feb 28, 2019|12/2018|--|1.15|--|14.25B 2021-12-04 12:37:52|05585|1177390|/equities/universal-music-nv|EAFAVALUE||EUR|Communication Services|Entertainment|Netherlands|NL0015000IY2|9370|Universal Music Group NV Stock Price Today UMG Live Ticker - Investing.com|44.94B|44940000000|24.79|3,534,367|-|22.55-27.96|24.58-25.6|25.41|1813375796|-|41.50|9.61B|9610000000|0.6|0.17|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-10-27|Oct 27, 2021|09/2021|--|--|2.15B|--|2021-09-15|Sep 15, 2021|06/2020|0.41|--|3.46B|--|2021-09-15|Sep 15, 2021|12/2020|0.35|--|3.97B|--|2021-09-14|Sep 14, 2021|03/2020|0.05|--|1.77B|--|2021-09-14|Sep 14, 2021|03/2021|0.07|--|1.81B|--|2021-09-01|Sep 01, 2021|06/2021|0.25|--|2.02B|--|| 2021-12-04 12:37:55|05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE||USD|Utilities|Gas Utilities|Hong Kong|HK0003000038|54031|Hong Kong and China Gas Co Ltd OTC Markets Stock Price Today HOKCF Live Ticker - Investing.com|28.39B|28390000000|1.5500|44,377|1.97%|0.0004-1.85|1.49-1.55|1.58|18659870099|-|29.01|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:37:57|05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||EUR|Materials|Containers & Packaging|United Kingdom|IE00B1RR8406|46000|Smurfit Kappa Group PLC Ireland Stock Price Today SKG Live Ticker - Investing.com|11.58B|11580000000|45.12|494,237.24|25.06%|36.04-50.44|44.8-46.02|45.58|257299478|0.68|19.68|9.01B|9010000000|2.29|1.45|0.62%|Feb 09, 2022|2022-02-09||||||||||30|2021-11-03|Nov 03, 2021|09/2021|--|--|--|2,407M|2021-07-28|Jul 28, 2021|06/2021|1.19|0.83|4.68B|4,346M|2021-04-30|Apr 30, 2021|03/2021|--|--|2.27B|1,000M|2021-02-10|Feb 10, 2021|12/2020|1.1|1.01|2.11B|2.11B|2020-11-09|Nov 09, 2020|09/2020|--|0.605|2.11B|2.25B|2020-07-29|Jul 29, 2020|06/2020|1.16|0.52|4.20B|2.23B|2020-04-25|Apr 25, 2020|03/2020|--|0.49|2.19B|2.26B|2020-02-05|Feb 05, 2020|12/2019|0.61|0.94|2.2B|2.62B 2021-12-04 12:38:00|05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE||USD|Healthcare|Pharmaceuticals|United States|US8816242098|37736|Teva Stock Price Today TEVA Live Ticker - Investing.com|9.21B|9210000000|8.05|9,368,151|-19.34%|7.95-13.3|7.94-8.23|8.16|1103007168|1.31|12.26|16.23B|16230000000|0.66|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||34|2021-10-27|Oct 27, 2021|09/2021|0.59|0.6446|3.89B|4.03B|2021-07-28|Jul 28, 2021|06/2021|0.59|0.5923|3.91B|4.02B|2021-04-28|Apr 28, 2021|03/2021|0.63|0.5908|3.98B|4.02B|2021-02-10|Feb 10, 2021|12/2020|0.68|0.6283|4.45B|4.37B|2020-11-05|Nov 05, 2020|09/2020|0.58|0.5821|3.98B|4.07B|2020-08-05|Aug 05, 2020|06/2020|0.55|0.53|3.87B|3.93B|2020-05-07|May 07, 2020|03/2020|0.76|0.59|4.36B|4.15B|2020-02-12|Feb 12, 2020|12/2019|0.62|0.61|4.47B|4.35B 2021-12-04 12:38:04|05589|1036819|/equities/nippon-building|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3027670003|0|Nippon Building Fund Inc Stock Price Today 8951 Live Ticker - Investing.com|1.16T|1.16E+12|704,000|4,367|24.6%|572,000-747,000|698,000-708,000|694,000|1652500|0.37|28.75|87.96B|87960000000|24,490.97|23,000.00|3.27%|Feb 17, 2022|2022-02-17||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|11669.99|11669.99|46.21B|44,329M|2021-05-14|May 14, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|9947.4|9947.4|41.75B|41,433M|2020-12-01|Dec 01, 2020|09/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|10986.19|10,788.95|38.59B|38,828M|2020-05-08|May 08, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|11010.83|--|39.13B|39,166M 2021-12-04 12:38:07|05590|1036820|/equities/japan-real-estate|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3027680002|51|Japan Real Estate Investment Corp Stock Price Today 8952 Live Ticker - Investing.com|914.24B|914240000000|660,000|3,590|22.45%|544,000-711,000|652,000-664,000|650,000|1385210|0.35|28.19|106.81B|106810000000|23,408.52|22,800.00|3.45%|May 16, 2022|2022-05-16||||||||||21|2021-11-17|Nov 17, 2021|09/2021|12175.00|10865.02|36.90B|34,570M|2021-11-15|Nov 15, 2021|03/2022|--|11245.4|--|35,012M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-17|May 17, 2021|03/2021|11012.6|11012.6|34.94B|34,864M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-16|Nov 16, 2020|09/2020|11260.96|--|34.97B|35,093M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-15|May 15, 2020|03/2020|11373.00|10,746|36.00B|35,242M 2021-12-04 12:38:09|05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3047550003|0|Nippon Prologis REIT Inc Stock Price Today 3283 Live Ticker - Investing.com|956.58B|956580000000|370,500|5,607|17.25%|300,000-407,500|367,000-372,500|368,000|2581850|0.11|37.70|48.16B|48160000000|9,828.11|9,838.00|2.66%|Jan 20, 2022|2022-01-20||||||||||15|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-07-15|Jul 15, 2021|05/2021|4061.55|4061.55|24.55B|24,118M|2021-04-28|Apr 28, 2021|02/2021|--|--|--|--|2021-01-20|Jan 20, 2021|11/2020|4192.76|4192.76|23.61B|23,411M|2020-10-28|Oct 28, 2020|08/2020|--|--|--|--|2020-07-22|Jul 22, 2020|05/2020|3895.2|3895.2|22.66B|22,791M|2020-01-16|Jan 16, 2020|11/2019|3996.78|4,101.21|21.68B|21,715M|2019-07-18|Jul 18, 2019|05/2019|3935.00|3,864.83|19.77B|20,237M 2021-12-04 12:38:12|05592|1056306|/equities/glp-j-reit|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3047510007|0|GLP J-REIT Stock Price Today 3281 Live Ticker - Investing.com|824.43B|824430000000|183,600|10,205|18.6%|153,400-205,000|182,300-187,300|182,700|4490369|0.15|34.57|65.73B|65730000000|5,311.37|5,496.00|2.99%|Oct 18, 2022|2022-10-18||||||||||14|2021-10-13|Oct 13, 2021|08/2021|2519.62|2787.17|23.86B|19,827M|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-04-14|Apr 14, 2021|02/2021|2655.93|2655.93|21.98B|19,125M|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-10-13|Oct 13, 2020|08/2020|2302.8|2302.8|19.89B|19,074M|2020-04-15|Apr 15, 2020|02/2020|2315.00|2,399.62|18.84B|18,863M|2019-10-16|Oct 16, 2019|08/2019|2507.00|2,486.5|19.89B|19,882M|2019-04-15|Apr 15, 2019|02/2019|2365.00|2,377.52|18.69B|18,777M 2021-12-04 12:38:14|05593|1056337|/equities/daiwa-house-reit|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3046390005|0|Daiwa House Reit Investment Corp Stock Price Today 8984 Live Ticker - Investing.com|750.52B|750520000000|323,500|6,206|32.69%|240,600-349,000|318,000-324,500|317,000|2320000|0.36|31.27|84.28B|84280000000|10,345.06|11,500.00|3.55%|Apr 18, 2022|2022-04-18||||||||||12|2021-10-15|Oct 15, 2021|08/2021|5291.26|5,267.2|29.57B|29,453M|2021-04-20|Apr 20, 2021|02/2021|5054.00|4,810.5|28.10B|27,533M|2020-10-16|Oct 16, 2020|08/2020|4525.00|4,319.33|26.61B|26,249M|2020-04-16|Apr 16, 2020|02/2020|4398.00|4,869.98|25.02B|24,997M|2019-10-17|Oct 17, 2019|08/2019|4420.00|4,308.88|24.88B|24,870M|2019-04-18|Apr 18, 2019|02/2019|4461.00|4,353|23.13B|22,925M|2018-10-17|Oct 17, 2018|08/2018|4083.00|3,925.6|22.21B|22,077M|2018-04-18|Apr 18, 2018|02/2018|4226.00|3,920.67|19.70B|19,598M 2021-12-04 12:38:17|05594|1056319|/equities/japan-retail|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3039710003|0|Japan Retail Fund Investment Corp Stock Price Today 8953 Live Ticker - Investing.com|698.21B|698210000000|99,900|17,646|15.29%|85,950-123,400|99,600-101,700|99,500|6989091|1.15|23.65|101.73B|101730000000|4,224.23|4,500.00|4.50%|Feb 02, 2022|2022-02-02||||||||||20|2021-10-15|Oct 15, 2021|08/2021|1938.62|--|40.36B|40,494M|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-04-16|Apr 16, 2021|02/2021|2285.61|--|30.52B|30,484M|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-10-16|Oct 16, 2020|08/2020|4645.09|--|30.85B|29,110M|2020-07-29|Jul 29, 2020|05/2020|--|--|--|--|2020-04-13|Apr 13, 2020|02/2020|4889.4|--|32.01B|31,870M|2020-01-29|Jan 29, 2020|11/2019|--|--|--|-- 2021-12-04 12:38:20|05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3048110005|0|Nomura Real Estate Master Fund Inc Stock Price Today 3462 Live Ticker - Investing.com|769.99B|769990000000|163,300|10,635|17.4%|135,500-186,400|162,000-164,700|162,300|4715200|0.55|30.25|113.16B|113160000000|5,397.6|6,454.00|3.95%|Apr 12, 2022|2022-04-12||||||||||12|2021-10-13|Oct 13, 2021|08/2021|2637.00|2,672|37.52B|37,800M|2021-04-14|Apr 14, 2021|02/2021|2760.00|2,797|38.06B|38,500M|2020-10-14|Oct 14, 2020|08/2020|2714.00|2,650.7|37.58B|37,864M|2020-04-14|Apr 14, 2020|02/2020|2642.00|2,600.2|36.93B|36,769M|2019-10-15|Oct 15, 2019|08/2019|2571.00|2,565|36.62B|36,440M|2019-04-12|Apr 12, 2019|02/2019|2675.00|2,584.8|35.43B|34,870M|2018-10-15|Oct 15, 2018|08/2018|2478.00|2,485.9|34.73B|34,631M|2018-04-13|Apr 13, 2018|02/2018|2561.00|2,512.65|34.22B|33,697M 2021-12-04 12:38:22|05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||SEK|Consumer Staples|Food & Staples Retailing|Euro Zone|SE0000652216|24043|ICA Gruppen AB Stockholm Stock Price Today ICAA Live Ticker - Investing.com|107.41B|107410000000|534.0|711,009|29.39%|383.1-536|534-534.2|534|201146795|-0.09|24.37|127.69B|127690000000|21.91|13.00|2.43%|Feb 09, 2022|2022-02-09||||||||||26|2021-10-28|Oct 28, 2021|09/2021|6.87|6.24|32.09B|32.21B|2021-08-18|Aug 18, 2021|06/2021|5.64|5.03|32.4B|32.34B|2021-04-29|Apr 29, 2021|03/2021|4.86|4.69|30.6B|30.49B|2021-02-10|Feb 10, 2021|12/2020|4.54|4.83|32.59B|32.25B|2020-10-23|Oct 23, 2020|09/2020|6.45|6.16|31.4B|31.07B|2020-08-19|Aug 19, 2020|06/2020|4.83|5.28|31.92B|32.19B|2020-04-29|Apr 29, 2020|03/2020|4.83|4.7|30.37B|30.3B|2020-02-05|Feb 05, 2020|12/2019|4.52|5.14|30.85B|31B 2021-12-04 12:38:26|05597|26117|/equities/industrivarden-ab|EAFAVALUE||SEK|Financial|Diversified Financial Services|Sweden|SE0000107203|15|Industrivarden C Stock Price Today INDUc Live Ticker - Investing.com|114.93B|114930000000|266.10|445,235|1.22%|257.2-339.3|265.9-270.8|268.1|431899108|0.95|5.94|20.01B|20010000000|45.57|8.25|3.05%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6.77B|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526.0M|--|2021-04-12|Apr 12, 2021|03/2021|41.93|--|18.36B|--|2021-02-09|Feb 09, 2021|12/2020|20.38|--|8.95B|--|2020-10-06|Oct 06, 2020|09/2020|12.62|--|5.58B|--|2020-07-07|Jul 07, 2020|06/2020|28.98|--|12.70B|--|2020-04-07|Apr 07, 2020|03/2020|-42.59|--|-18.56B|--|2020-02-07|Feb 07, 2020|12/2019|27.21|--|11.97B|-- 2021-12-04 12:38:29|05598|102050|/equities/hkt-trust|EAFAVALUE||HKD|Communication Services|Diversified Telecommunication Services|Hong Kong|HK0000093390|15900|HKT Trust Stock Price Today 6823 Live Ticker - Investing.com|80.28B|80280000000|10.60|4,507,666|3.31%|9.8-11.54|10.56-10.7|10.66|7573373420|0.26|15.14|33.43B|33430000000|0.7|0.72|6.76%|Feb 02, 2022|2022-02-02||||||||||15|2021-08-05|Aug 05, 2021|06/2021|0.45|0.24|15.64B|15,880M|2021-02-04|Feb 04, 2021|12/2020|0.45|0.34|17.78B|17,858M|2020-08-05|Aug 05, 2020|06/2020|0.25|0.26|14.61B|14,931M|2020-02-20|Feb 20, 2020|12/2019|0.44|0.39|17.99B|16,898M|2019-08-07|Aug 07, 2019|06/2019|0.25|0.30|15.11B|17,330M|2019-02-22|Feb 22, 2019|12/2018|0.39|--|18.17B|--|2018-08-06|Aug 06, 2018|06/2018|0.25|--|17.02B|--|2018-02-06|Feb 06, 2018|12/2017|0.36|0.31|17.61B|17,639M 2021-12-04 12:38:32|05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||NZD|Utilities|Independent Power and Renewable Electricity Producers|Australia|NZMELE0002S7|1015|Meridian Energy Ltd New Zealand Stock Price Today MEL Live Ticker - Investing.com|12.28B|12280000000|4.76|607,168|-27.77%|4.45-9.94|4.68-4.78|4.72|2575095888|-|28.50|4.3B|4300000000|-|0.23|4.74%|Feb 22, 2022|2022-02-22||||||||||11|2021-08-24|Aug 24, 2021|06/2021|0.08|6.00|2.43B|1,712M|2021-02-24|Feb 24, 2021|12/2020|0.09|6.00|1.87B|1,533M|2020-08-26|Aug 26, 2020|06/2020|-0.01|6.00|1.63B|1,964M|2020-02-18|Feb 18, 2020|12/2019|0.07|--|1.78B|1,356M|2019-08-26|Aug 26, 2019|06/2019|0.07|5.00|1.80B|1,044M|2019-02-20|Feb 20, 2019|12/2018|0.06|5.00|1.69B|1,266M|2018-08-21|Aug 21, 2018|06/2018|0.04|4.00|1.32B|1,135M|2018-02-21|Feb 21, 2018|12/2017|0.04|5.00|1.44B|1,044M 2021-12-04 12:38:34|05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50||NZD|-|-|Germany|NZRYME0001S4|0|Ryman Healthcare Ltd New Zealand Stock Price Today RYM Live Ticker - Investing.com|7.44B|7440000000|12.21|150,452|-16.88%|11.97-15.99|12.18-12.35|12.01|497344983|-|12.40|703.65M|703650000|-|0.22|1.83%|May 18, 2022|2022-05-18||||||||||12|2021-11-18|Nov 18, 2021|09/2021|0.56|--|247.9M|--|2021-05-20|May 20, 2021|03/2021|0.42|--|233.7M|--|2020-11-19|Nov 19, 2020|09/2020|0.43|--|222.1M|--|2020-06-11|Jun 11, 2020|03/2020|0.15|--|216.1M|--|2019-11-18|Nov 18, 2019|09/2019|0.38|--|207.8M|--|2019-05-24|May 24, 2019|03/2019|0.31|--|195.1M|--|2018-11-22|Nov 22, 2018|09/2018|0.34|--|187.2M|--|2018-06-22|Jun 22, 2018|03/2018|0.37|--|177.4M|-- 2021-12-04 12:38:36|05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE||SEK|Financial|Diversified Financial Services|Euro Zone|SE0000190126|15|Industrivarden AB ser. A Stockholm Stock Price Today INDUa Live Ticker - Investing.com|114.93B|114930000000|270.80|896,357|-0.22%|265.8-354.6|270.4-275.2|273.2|431899108|0.95|5.94|20.01B|20010000000|45.57|8.25|3.05%|Feb 10, 2022|2022-02-10||||||||||24|2021-10-11|Oct 11, 2021|09/2021|-15.6|--|-6.77B|--|2021-07-06|Jul 06, 2021|06/2021|-1.35|--|-526.0M|--|2021-04-12|Apr 12, 2021|03/2021|41.93|--|18.36B|--|2021-02-09|Feb 09, 2021|12/2020|20.38|--|8.95B|--|2020-10-06|Oct 06, 2020|09/2020|12.62|--|5.58B|--|2020-07-07|Jul 07, 2020|06/2020|28.98|--|12.70B|--|2020-04-07|Apr 07, 2020|03/2020|-42.59|--|-18.56B|--|2020-02-07|Feb 07, 2020|12/2019|27.21|--|11.97B|-- 2021-12-04 12:38:39|05602|8556|/equities/sino-land|EAFAVALUE||HKD|Services|Real Estate Operations|Hong Kong|HK0083000502|7000|Sino Land Stock Price Today 0083 Live Ticker - Investing.com|69.3B|69300000000|9.37|5,506,497|-10.08%|9.22-12.98|9.28-9.44|9.46|7396071440|0.89|7.11|24.55B|24550000000|1.32|0.55|5.87%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-26|Aug 26, 2021|06/2021|1.14|1.27|20.45B|25,882M|2021-02-25|Feb 25, 2021|12/2020|0.18|0.33|4.10B|2,834M|2020-08-26|Aug 26, 2020|06/2020|-0.16|0.26|2.72B|2,790M|2020-02-26|Feb 26, 2020|12/2019|0.41|0.32|3.17B|4,618M|2019-08-29|Aug 29, 2019|06/2019|0.54|0.20|3.41B|3,625M|2019-02-28|Feb 28, 2019|12/2018|0.49|1.33|4.60B|2,301M|2018-08-30|Aug 30, 2018|06/2018|0.56|--|6.80B|11,800M|2018-02-28|Feb 28, 2018|12/2017|1.64|0.39|3.93B|7,073M 2021-12-04 12:38:42|05603|50007|/equities/chow-tai-fook|EAFAVALUE||HKD|Consumer Discretionary|Specialty Retail|Hong Kong|KYG211461085|27900|Chow Tai Fook Jewellery Group Ltd Stock Price Today 1929 Live Ticker - Investing.com|140.6B|140600000000|14.06|7,002,566|40.32%|9.3-18.54|13.98-14.48|14.38|10000000000|1.17|19.06|114.35B|114350000000|0.74|0.46|3.27%|Jun 06, 2022|2022-06-06||||||||||15|2021-11-23|Nov 23, 2021|09/2021|0.36|0.11|44.19B|25,208M|2021-06-08|Jun 08, 2021|03/2021|0.38|0.32|45.49B|42,218M|2020-11-24|Nov 24, 2020|09/2020|0.22|0.19|24.67B|30,252M|2020-06-08|Jun 08, 2020|03/2020|0.14|0.16|27.22B|30,437M|2019-11-25|Nov 25, 2019|09/2019|0.15|0.19|29.53B|29,146M|2019-06-06|Jun 06, 2019|03/2019|0.26|0.23|36.96B|35,027M|2018-11-29|Nov 29, 2018|09/2018|0.19|0.18|29.70B|23,874M|2018-06-07|Jun 07, 2018|03/2018|0.23|0.25|34.40B|32,286M 2021-12-04 12:38:45|05604|1056320|/equities/orix-jreit|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3040880001|1|Orix JREIT Inc Stock Price Today 8954 Live Ticker - Investing.com|500.94B|500940000000|181,500|8,961|13.65%|157,900-217,900|180,400-183,900|180,500|2760000|0.84|25.74|71.78B|71780000000|7,051.81|6,920.00|3.81%|Feb 02, 2022|2022-02-02||||||||||19|2021-10-20|Oct 20, 2021|08/2021|3499.00|3,422.24|23.63B|23,641M|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-04-20|Apr 20, 2021|02/2021|3499.00|3,327.5|23.59B|23,547M|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-10-19|Oct 19, 2020|08/2020|3882.97|3,851.8|24.56B|24,625M|2020-07-29|Jul 29, 2020|05/2020|--|--|--|--|2020-04-16|Apr 16, 2020|02/2020|4415.00|3,941.57|26.37B|25,550M|2020-01-29|Jan 29, 2020|11/2019|--|--|--|-- 2021-12-04 12:38:48|05605|1056325|/equities/united-urban|EAFAVALUE||JPY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Japan|JP3045540006|0|United Urban Investment Corp Stock Price Today 8960 Live Ticker - Investing.com|443.43B|443430000000|142,200|19,331|19.7%|119,500-171,300|139,700-143,300|139,700|3118337|0.79|22.74|48.14B|48140000000|6,252.44|6,200.00|4.36%|-|1970-01-01||||||||||12|2021-07-20|Jul 20, 2021|05/2021|3157.79|--|24.20B|24,222M|2021-01-15|Jan 15, 2021|11/2020|3094.00|2,476.75|23.95B|22,437M|2020-07-17|Jul 17, 2020|05/2020|3089.00|3,426.06|23.57B|25,100M|2020-01-16|Jan 16, 2020|11/2019|3388.97|3,413.4|24.67B|25,023M|2019-07-11|Jul 11, 2019|05/2019|4063.00|3,942.06|27.26B|27,156M|2019-01-18|Jan 18, 2019|11/2018|3858.00|3,828|25.73B|25,776M|2018-07-13|Jul 13, 2018|05/2018|3919.00|3,476.12|29.17B|24,384M|2018-01-16|Jan 16, 2018|11/2017|3705.00|3,592|25.93B|24,744M 2021-12-04 12:38:50|05606|32487|/equities/swire-properties-close-only|EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0000063609|5000|Swire Properties Stock Price Today 1972 Live Ticker - Investing.com|108.46B|108460000000|18.54|2,379,661|-21.27%|18.4-25.6|18.5-18.72|18.72|5850000000|0.85|21.47|15.83B|15830000000|0.86|0.92|4.96%|Mar 10, 2022|2022-03-10||||||||||16|2021-08-12|Aug 12, 2021|06/2021|0.58|0.62|9.07B|6,086M|2021-03-11|Mar 11, 2021|12/2020|0.52|1.72|6.76B|6,314M|2020-08-13|Aug 13, 2020|06/2020|0.18|0.59|6.55B|6,140M|2020-03-12|Mar 12, 2020|12/2019|0.61|0.77|6.71B|6,626M|2019-08-08|Aug 08, 2019|06/2019|1.53|--|7.51B|6,804M|2019-03-14|Mar 14, 2019|12/2018|1.28|--|7.41B|6,591M|2018-08-09|Aug 09, 2018|06/2018|1.06|0.72|7.31B|12,782M|2018-04-04|Apr 04, 2018|12/2017|3.28|--|7.03B|6,393M 2021-12-04 12:38:53|05607|8553|/equities/swire-pacific-a|EAFAVALUE||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0019000162|86768|Swire Pacific A Stock Price Today 0019 Live Ticker - Investing.com|65.02B|65020000000|43.30|1,069,321|-3.13%|42.1-64.6|42.15-43.65|43.65|1501580000|1.19|-|87.71B|87710000000|-2.7|2.00|4.62%|Mar 10, 2022|2022-03-10||||||||||16|2021-08-12|Aug 12, 2021|06/2021|-0.53|--|46.74B|--|2021-03-11|Mar 11, 2021|12/2020|-2.17|2.82|40.98B|60,497M|2020-08-13|Aug 13, 2020|06/2020|-5.15|0.94|39.06B|20,639M|2020-03-12|Mar 12, 2020|12/2019|0.71|0.95|42.78B|40,590M|2019-08-08|Aug 08, 2019|06/2019|5.29|3.41|42.87B|45,330M|2019-03-14|Mar 14, 2019|12/2018|6.74|3.75|42.34B|44,356M|2018-08-09|Aug 09, 2018|06/2018|8.99|2.09|42.27B|44,161M|2018-03-15|Mar 15, 2018|12/2017|9.06|0.95|40.08B|40,006M 2021-12-04 12:38:56|05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||NZD|Utilities|Electric Utilities|Australia|NZMRPE0001S2|752|Mercury NZ Ltd New Zealand Stock Price Today MCY Live Ticker - Investing.com|8.42B|8420000000|6.00|192,942|-6.4%|5.71-7.6|5.93-6.19|6.11|1362300933|-|57.80|2.05B|2050000000|-|0.24|3.94%|Feb 20, 2022|2022-02-20||||||||||11|2021-08-16|Aug 16, 2021|06/2021|0.01|2.00|--|798.07M|2021-02-22|Feb 22, 2021|12/2020|0.1|7.00|--|660.16M|2020-08-17|Aug 17, 2020|06/2020|0.09|4.00|--|594.34M|2020-02-23|Feb 23, 2020|12/2019|0.06|7.00|--|--|2019-08-19|Aug 19, 2019|06/2019|0.19|5.00|--|--|2019-02-25|Feb 25, 2019|12/2018|0.08|7.00|1.08B|--|2018-08-21|Aug 21, 2018|06/2018|0.07|5.00|845.0M|--|2018-02-27|Feb 27, 2018|12/2017|0.1|7.00|958.0M|572.52M 2021-12-04 12:38:59|05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||HKD|Utilities|Electric Utilities|Hong Kong|HK0000179108|1689|HK Electric Investments Ltd Stock Price Today 2638 Live Ticker - Investing.com|67.51B|67510000000|7.64|3,399,400|-1.67%|7.5-7.99|7.61-7.72|7.67|8836200000|0.19|24.10|10.84B|10840000000|0.32|0.32|4.19%|-|1970-01-01||||||||||12|2021-08-03|Aug 03, 2021|06/2021|0.1|--|5.25B|--|2021-03-16|Mar 16, 2021|12/2020|0.22|--|5.59B|--|2020-08-04|Aug 04, 2020|06/2020|0.09|--|4.80B|--|2020-03-17|Mar 17, 2020|12/2019|0.18|--|5.74B|--|2019-07-30|Jul 30, 2019|06/2019|0.08|--|5.00B|--|2019-03-19|Mar 19, 2019|12/2018|0.23|--|6.16B|--|2018-07-24|Jul 24, 2018|06/2018|0.11|--|5.46B|--|2018-04-03|Apr 03, 2018|12/2017|0.26|0.27|6.37B|6,148M 2021-12-04 12:39:02|05610|39332|/equities/melco-crown-entertainment|EAFAVALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US5854641009|19746|Melco Crown Stock Price Today MLCO Live Ticker - Investing.com|4.43B|4430000000|9.29|4,167,962|-50.82%|9.09-23.63|9.12-9.65|9.57|477202863|1.85|-|2.06B|2060000000|-1.78|0.17|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.43|-0.3799|446.39M|508.65M|2021-07-27|Jul 27, 2021|06/2021|-0.351|-0.3516|566.44M|594.49M|2021-04-28|Apr 28, 2021|03/2021|-0.488|-0.36|518.92M|605.94M|2021-02-25|Feb 25, 2021|12/2020|-0.395|-0.7282|528M|555.93M|2020-11-05|Nov 05, 2020|09/2020|-0.654|-0.8126|212.9M|228.76M|2020-08-20|Aug 20, 2020|06/2020|-0.77|-0.95|175.85M|187.31M|2020-05-14|May 14, 2020|03/2020|-0.717|-0.44|811.18M|612.36M|2020-02-20|Feb 20, 2020|12/2019|0.185|0.27|1.45B|1.51B 2021-12-04 12:39:05|05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||EUR|Communication Services|Diversified Telecommunication Services|Italy|IT0003497176|52177|Telecom Italia RSP Stock Price Today TLITn Live Ticker - Investing.com|9.25B|9250000000|0.4361|73,609,574|5.47%|0.3174-0.5048|0.4345-0.4515|0.4464|21202711729|1.12|1.61|23.2B|23200000000|0.29|0.01|2.15%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.006|0.007|3.84B|3.85B|2021-07-27|Jul 27, 2021|06/2021|0.0015|0.008|3.82B|3.8B|2021-05-20|May 20, 2021|03/2021|-0.008|0.008|3.75B|3.71B|2021-02-24|Feb 24, 2021|12/2020|0.0044|0.0062|4.15B|4.1B|2020-11-10|Nov 10, 2020|09/2020|0.016|0.0098|3.9B|3.94B|2020-08-03|Aug 03, 2020|06/2020|0.0097|0.01|3.6B|3.86B|2020-05-21|May 21, 2020|03/2020|0.0226|--|3.96B|3.98B|2020-03-11|Mar 11, 2020|12/2019|0.01|0.02|4.55B|4.58B 2021-12-04 12:39:08|05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Euro Zone|SE0000202624|10667|Getinge AB ser. B Stockholm Stock Price Today GETIb Live Ticker - Investing.com|104.18B|104180000000|374.8|1,046,807|105.93%|181.2-431.6|373.3-385.4|378.8|272369573|0.99|31.00|27.9B|27900000000|12.09|3.00|0.80%|Jan 28, 2022|2022-01-28||||||||||26|2021-10-20|Oct 20, 2021|09/2021|2.96|2.41|6.31B|6.59B|2021-07-16|Jul 16, 2021|06/2021|3.04|2.32|6.59B|6.59B|2021-04-20|Apr 20, 2021|03/2021|2.68|1.47|6.17B|5.87B|2021-01-28|Jan 28, 2021|12/2020|4.58|4.36|8.84B|8.7B|2020-10-16|Oct 16, 2020|09/2020|5.37|4.12|7.95B|7.83B|2020-07-16|Jul 16, 2020|06/2020|3.07|2.08|6.97B|6.98B|2020-04-22|Apr 22, 2020|03/2020|1.41|1.09|6.03B|6.03B|2020-01-30|Jan 30, 2020|12/2019|3.84|3.8|8.03B|9.26B 2021-12-04 12:39:11|05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||USD|Industrials|Trading Companies & Distributors|United States|NL0000687663|377|Aercap Stock Price Today AER Live Ticker - Investing.com|13.32B|13320000000|55.58|1,011,025|37.98%|37.29-71.38|54.87-57.19|56.91|239635504|2.29|7.65|4.73B|4730000000|7.26|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-10|Nov 10, 2021|09/2021|3.35|2.65|1.45B|1.34B|2021-07-29|Jul 29, 2021|06/2021|1.92|1.38|1.23B|1.02B|2021-04-28|Apr 28, 2021|03/2021|1.76|1.15|1.1B|1.02B|2021-03-02|Mar 02, 2021|12/2020|0.22|0.935|1.03B|1.02B|2020-11-10|Nov 10, 2020|09/2020|-6.66|1.17|1.03B|1.09B|2020-07-29|Jul 29, 2020|06/2020|1.92|1.37|1.2B|1.12B|2020-05-05|May 05, 2020|03/2020|2.14|1.75|1.24B|1.18B|2020-02-13|Feb 13, 2020|12/2019|2.34|1.95|1.26B|1.21B 2021-12-04 12:39:14|05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Industrial Conglomerates|Sweden|SE0015949201|6171|Lifco publ AB Stock Price Today LIFCOb Live Ticker - Investing.com|107.6B|107600000000|236.90|872,250|70.8%|137-277|236.1-245.8|241.5|454216000|1.5|49.73|16.28B|16280000000|4.76|1.20|0.51%|Feb 17, 2022|2022-02-17||||||||||22|2021-10-22|Oct 22, 2021|09/2021|1.12|1.31|4.16B|4.19B|2021-07-16|Jul 16, 2021|06/2021|1.41|1.41|4.5B|4B|2021-05-26|May 26, 2021|03/2021|1.09|1.18|3.87B|3.8B|2021-02-02|Feb 02, 2021|12/2020|7.04|6.4|3.75B|3.88B|2020-10-22|Oct 22, 2020|09/2020|4.61|4.14|3.31B|3.2B|2020-07-16|Jul 16, 2020|06/2020|3.56|3.47|3.08B|3.07B|2020-04-24|Apr 24, 2020|03/2020|4.42|3.78|3.64B|3.42B|2020-01-31|Jan 31, 2020|12/2019|4.81|6.02|3.74B|3.8B 2021-12-04 12:39:17|05615|579|/equities/outotec|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Finland|FI0009014575|15558|Metso Outotec Corp Stock Price Today MOCORP Live Ticker - Investing.com|7.46B|7460000000|9.010|1,775,184|23%|7.245-10.43|8.978-9.252|9.132|828047419|1.96|33.08|3.85B|3850000000|0.27|0.10|2.22%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-01|Nov 01, 2021|09/2021|0.09|0.1117|1.02B|1.1B|2021-08-04|Aug 04, 2021|06/2021|0.07|0.1068|1.01B|1.08B|2021-04-23|Apr 23, 2021|03/2021|0.08|0.0729|925M|976.1M|2021-02-16|Feb 16, 2021|12/2020|0.03|0.0729|977M|1.01B|2020-10-27|Oct 27, 2020|09/2020|0.03|0.0833|985M|1.05B|2020-08-05|Aug 05, 2020|06/2020|0.13|0.12|1.05B|1.01B|2020-05-07|May 07, 2020|03/2020|0.06|0.04|981M|285.07M|2020-02-05|Feb 05, 2020|12/2019|0.07|0.16|335.8M|348.23M 2021-12-04 12:39:21|05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||SEK|Industrials|Trading Companies & Distributors|Sweden|SE0014781795|3319|Addtech London Stock Price Today 0QI7 Live Ticker - Investing.com|54.41B|54410000000|204.90|43,544|92.39%|101-220|204.9-204.9|204.9|269342712|-|64.44|-|-|-|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.95|1.01|3.26B|3.23B|2021-07-16|Jul 16, 2021|06/2021|0.9|0.9075|3.28B|3.06B|2021-05-18|May 18, 2021|03/2021|0.65|1.13|2.93B|3.1B|2021-02-04|Feb 04, 2021|12/2020|0.65|0.9133|2.88B|2.89B|2020-10-23|Oct 23, 2020|09/2020|0.68|0.5806|2.72B|2.72B|2020-07-14|Jul 14, 2020|06/2020|0.675|0.63|2.81B|2.81B|2020-05-13|May 13, 2020|03/2020|1.18|4.87|3.04B|3.04B|2020-02-05|Feb 05, 2020|12/2019|0.525|2.25|2.85B|2.85B 2021-12-04 12:39:23|05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Leisure Products|Sweden|SE0006422390|2600|Thule Group AB Stock Price Today THULE Live Ticker - Investing.com|52.44B|52440000000|501.50|184,417|76.71%|273.6-537|501-517|509.5|104562436|1.14|29.35|10.14B|10140000000|17.09|15.50|3.04%|Feb 09, 2022|2022-02-09||||||||||22|2021-10-22|Oct 22, 2021|09/2021|4.94|5.07|2.77B|2.73B|2021-07-21|Jul 21, 2021|06/2021|6.43|6.58|3.23B|2.95B|2021-04-22|Apr 22, 2021|03/2021|4.28|4.35|2.54B|2.24B|2021-02-10|Feb 10, 2021|12/2020|1.58|1.06|1.61B|1.4B|2020-10-23|Oct 23, 2020|09/2020|4.32|4.24|2.44B|2.44B|2020-07-21|Jul 21, 2020|06/2020|3.02|3.1|2.04B|1.8B|2020-04-28|Apr 28, 2020|03/2020|2.33|2.33|1.74B|1.81B|2020-02-12|Feb 12, 2020|12/2019|0.29|0.33|1.21B|1.24B 2021-12-04 12:39:26|05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Euro Zone|SE0000379190|409|Castellum AB Stockholm Stock Price Today CAST Live Ticker - Investing.com|87.11B|87110000000|253.30|788,139|24.29%|191.8-259.8|252.9-259.3|255|340544001|0.74|6.87|5.95B|5950000000|36.87|6.90|2.71%|Jan 21, 2022|2022-01-21||||||||||26|2021-10-19|Oct 19, 2021|09/2021|5.56|2.95|1.5B|1.5B|2021-07-15|Jul 15, 2021|06/2021|2.66|2.55|1.43B|1.43B|2021-04-21|Apr 21, 2021|03/2021|2.52|2.75|1.5B|1.46B|2021-01-22|Jan 22, 2021|12/2020|2.71|2.56|1.52B|1.51B|2020-10-15|Oct 15, 2020|09/2020|2.96|2.89|1.49B|1.51B|2020-07-15|Jul 15, 2020|06/2020|2.93|2.8|1.52B|1.47B|2020-04-24|Apr 24, 2020|03/2020|1.76|2.59|1.48B|1.48B|2020-01-24|Jan 24, 2020|12/2019|2.84|2.42|1.48B|1.47B 2021-12-04 12:39:29|05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Netherlands|NL0012866412|1615|BE Semiconductor Industries NV Stock Price Today BESI Live Ticker - Investing.com|6.11B|6110000000|78.72|565,180|74.04%|45.06-87.76|78.14-80.9|79.18|77645679|1.47|25.66|687.24M|687240000|3.07|1.45|2.16%|Feb 18, 2022|2022-02-18||||||||||30|2021-10-26|Oct 26, 2021|09/2021|1|1.01|208.31M|207.39M|2021-07-27|Jul 27, 2021|06/2021|1.12|0.819|226.06M|194.93M|2021-04-30|Apr 30, 2021|03/2021|0.47|0.57|143.2M|150.67M|2021-02-19|Feb 19, 2021|12/2020|0.55|0.3667|109.67M|108.5M|2020-10-22|Oct 22, 2020|09/2020|0.43|0.3667|108.34M|105M|2020-07-28|Jul 28, 2020|06/2020|0.5|0.34|124.27M|108.9M|2020-04-30|Apr 30, 2020|03/2020|0.19|0.14|91.34M|86.37M|2020-02-20|Feb 20, 2020|12/2019|0.43|0.24|92.39M|90.5M 2021-12-04 12:39:32|05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0009554454|300|Samhallsbyggnadsbolaget i Norden AB Stock Price Today SBBb Live Ticker - Investing.com|108.26B|108260000000|66.10|4,685,826|130.31%|24.78-69.38|65.9-68.1|67.1|1637748332|0.76|5.84|5.49B|5490000000|11.32|1.00|1.49%|Feb 23, 2022|2022-02-23||||||||||20|2021-11-04|Nov 04, 2021|09/2021|2.63|0.4266|1.46B|1.54B|2021-07-15|Jul 15, 2021|06/2021|4.05|0.3088|1.45B|1.42B|2021-05-05|May 05, 2021|03/2021|0.21|0.2878|1.33B|1.31B|2021-02-23|Feb 23, 2021|12/2020|0.5|0.2462|1.25B|1.21B|2020-11-03|Nov 03, 2020|09/2020|0.5|0.21|1.2B|1.17B|2020-07-14|Jul 14, 2020|06/2020|0.37|0.33|1.32B|1.32B|2020-04-27|Apr 27, 2020|03/2020|0.0535|0.28|1.34B|1.29B|2020-02-19|Feb 19, 2020|12/2019|1.5|0.76|596M|596M 2021-12-04 12:39:35|05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||NOK|Information Technology|Semiconductors & Semiconductor Equipment|Norway|NO0003055501|1155|Nordic Semiconductor Stock Price Today NOD Live Ticker - Investing.com|55B|55000000000|288.00|742,362|125%|119.3-319.4|285.4-302.4|291.8|190962563|1.6|104.02|5.2B|5200000000|2.8|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||18|2021-10-21|Oct 21, 2021|09/2021|0.07|0.0556|148.49M|143.79M|2021-07-13|Jul 13, 2021|06/2021|0.089|0.0655|147.59M|146.06M|2021-04-19|Apr 19, 2021|03/2021|0.071|0.064|143.23M|135.82M|2020-10-20|Oct 20, 2020|09/2020|0.84|0.06|--|110.40M|2020-07-13|Jul 13, 2020|06/2020|0.28|0.02|--|81.20M|2020-04-21|Apr 21, 2020|03/2020|-0.11|--|--|66.00M|2019-07-11|Jul 11, 2019|06/2019|0.17|0.01|--|71.17M|2018-07-12|Jul 12, 2018|06/2018|0.02|0.03|71.16M|71.33M 2021-12-04 12:39:37|05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP||SEK|Industrials|Machinery|Euro Zone|SE0000114837|22209|Trelleborg AB ser. B Stockholm Stock Price Today TRELb Live Ticker - Investing.com|58.06B|58060000000|209.00|572,798|17.15%|174.5-234.4|208.9-219.4|216.1|271071783|1.5|15.66|32.69B|32690000000|13.35|5.00|2.39%|Feb 12, 2022|2022-02-12||||||||||26|2021-10-27|Oct 27, 2021|09/2021|3.15|3.32|8.65B|8.09B|2021-07-22|Jul 22, 2021|06/2021|3.61|3.73|8.64B|8.43B|2021-04-22|Apr 22, 2021|03/2021|3.82|3.36|8.77B|8.56B|2021-02-10|Feb 10, 2021|12/2020|2.9|2.73|8.12B|8.05B|2020-10-27|Oct 27, 2020|09/2020|2.31|2.44|7.74B|7.58B|2020-07-20|Jul 20, 2020|06/2020|2.47|1.56|7.69B|7.36B|2020-04-23|Apr 23, 2020|03/2020|3.21|2.79|9.29B|9.29B|2020-02-12|Feb 12, 2020|12/2019|2.45|2.27|9.02B|8.84B 2021-12-04 12:39:40|05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||SEK|Financial|Capital Markets|Sweden|SE0012454072|598|Avanza Bank Stock Price Today AVANZ Live Ticker - Investing.com|52.71B|52710000000|338.8|342,648|74.73%|190.4-376.5|338.4-356.2|349.2|155571758|0.83|27.01|3.7B|3700000000|12.54|3.80|1.09%|Jan 20, 2022|2022-01-20||||||||||31|2021-10-18|Oct 18, 2021|09/2021|3.1|2.83|767M|716.28M|2021-07-14|Jul 14, 2021|06/2021|2.91|3.04|754M|768.83M|2021-04-20|Apr 20, 2021|03/2021|3.99|2.73|957M|707.42M|2021-01-21|Jan 21, 2021|12/2020|2.45|2.51|706M|706.77M|2020-10-18|Oct 18, 2020|09/2020|2.12|1.84|575M|502.68M|2020-07-14|Jul 14, 2020|06/2020|1.86|1.61|525.8M|477.29M|2020-04-21|Apr 21, 2020|03/2020|2.01|2.01|542M|542.54M|2020-01-21|Jan 21, 2020|12/2019|0.81|0.81|328.7M|320.46M 2021-12-04 12:39:43|05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||GBP|Healthcare|Biotechnology|United Kingdom|GB00B6774699|1650|Abcam PLC Stock Price Today ABCA Live Ticker - Investing.com|3.82B|3820000000|1,672.00|295,410|19.26%|1,234-1,750|1,671-1,750|1,692|228420832|0.52|230.37|297.7M|297700000|0.07|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||13|2021-09-13|Sep 13, 2021|06/2021|0.02|8.90|150.2M|153.30M|2021-03-08|Mar 08, 2021|12/2020|0.05|14.88|147.5M|138.21M|2020-09-14|Sep 14, 2020|06/2020|-0.06|4.38|121.8M|118.38M|2020-03-09|Mar 09, 2020|12/2019|0.13|16.01|138.2M|125.81M|2019-09-09|Sep 09, 2019|06/2019|0.22|15.44|259.9M|134.17M|2019-03-04|Mar 04, 2019|12/2018|0.13|13.60|124.7M|111.55M|2018-09-10|Sep 10, 2018|06/2018|0.15|14.40|120.7M|124.00M|2018-03-05|Mar 05, 2018|12/2017|0.18|11.72|112.5M|103.00M 2021-12-04 12:39:46|05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Euro Zone|SE0011166974|195|Fabege AB Stockholm Stock Price Today FABG Live Ticker - Investing.com|48.15B|48150000000|150.00|499,624|15.56%|114.75-160.45|149.4-153.2|151.45|321998267|0.7|11.64|2.85B|2850000000|12.89|3.60|2.38%|Feb 07, 2022|2022-02-07||||||||||26|2021-10-20|Oct 20, 2021|09/2021|3.4|1.09|721M|721M|2021-07-09|Jul 09, 2021|06/2021|1.12|1.08|715M|715M|2021-04-26|Apr 26, 2021|03/2021|0.93|1.05|707M|707M|2021-02-04|Feb 04, 2021|12/2020|1.02|1.06|703M|703M|2020-10-20|Oct 20, 2020|09/2020|1.75|1.15|696M|696M|2020-07-06|Jul 06, 2020|06/2020|-0.05|1.13|696M|696M|2020-04-21|Apr 21, 2020|03/2020|1.2|1.1|711M|711M|2020-02-05|Feb 05, 2020|12/2019|1.21|1.13|724M|724M 2021-12-04 12:39:49|05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Austria|AT0000BAWAG2|3485|BAWAG Group AG Stock Price Today BAWG Live Ticker - Investing.com|4.6B|4600000000|51.800|133,080|32.82%|34.84-58.05|51.6-53|52.3|88855047|0.97|-|1.63B|1630000000|-|5.18|9.32%|Mar 01, 2022|2022-03-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.38|1.08|305.5M|304.93M|2021-07-26|Jul 26, 2021|06/2021|1.23|1.18|301.7M|300.64M|2021-04-26|Apr 26, 2021|03/2021|0.83|0.7128|297.3M|297.09M|2021-02-09|Feb 09, 2021|12/2020|0.93|0.9007|302.2M|302.15M|2020-10-27|Oct 27, 2020|09/2020|0.9|0.9113|297.6M|294.89M|2020-07-28|Jul 28, 2020|06/2020|0.65|0.67|284.2M|284.2M|2020-04-27|Apr 27, 2020|03/2020|0.69|0.79|291.8M|286.19M|2020-02-11|Feb 11, 2020|12/2019|1.15|1.3|313M|312.38M 2021-12-04 12:39:52|05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||DKK|Information Technology|Software|Denmark|DK0060952919|3385|Netcompany Group Stock Price Today NETCG Live Ticker - Investing.com|33.44B|33440000000|680.00|101,139|23.97%|518.5-861.5|675-699|673.5|49176082|0.86|79.35|3.25B|3250000000|8.57|1.00|0.15%|Jan 25, 2022|2022-01-25||||||||||19|2021-11-04|Nov 04, 2021|09/2021|2.3|2.47|798M|798M|2021-08-18|Aug 18, 2021|06/2021|2.3|2.37|827M|827M|2021-05-06|May 06, 2021|03/2021|4.14|4.56|855M|855.03M|2021-01-28|Jan 28, 2021|12/2020|0.34|0.9667|773M|773M|2020-11-06|Nov 06, 2020|09/2020|2.8|2.7|695M|694.93M|2020-08-20|Aug 20, 2020|06/2020|2|2|676M|676M|2020-05-06|May 06, 2020|03/2020|1.9|2.33|696M|707M|2020-02-06|Feb 06, 2020|12/2019|2.6|3.38|671M|671M 2021-12-04 12:39:55|05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP||NOK|Consumer Staples|Food Products|Norway|FO0000000179|1699|P/f Bakkafrost Stock Price Today BAKKA Live Ticker - Investing.com|35.33B|35330000000|598.00|76,498|6.79%|540-797|591.2-602|596.4|59074034|0.8|27.51|7.27B|7270000000|21.99|5.10|0.83%|Feb 22, 2022|2022-02-22||||||||||30|2021-11-09|Nov 09, 2021|09/2021|0.64|3.73|1.27B|1.29B|2021-08-24|Aug 24, 2021|06/2021|4.8|5.22|1.62B|1.56B|2021-05-11|May 11, 2021|03/2021|2.95|2.21|1.18B|1.13B|2021-04-02|Apr 02, 2021|12/2020|-0.33|1.47|1.18B|1,241M|2020-11-10|Nov 10, 2020|09/2020|4.30|1.95|--|1,211M|2020-08-25|Aug 25, 2020|06/2020|4.47|2.42|--|1,182M|2020-05-05|May 05, 2020|03/2020|4.75|3.74|--|1,098M|2019-11-05|Nov 05, 2019|09/2019|6.57|4.00|--|885.81M 2021-12-04 12:39:57|05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Euro Zone|SE0000163628|4000|Elekta AB ser. B Stockholm Stock Price Today EKTAb Live Ticker - Investing.com|40.54B|40540000000|105.70|1,086,563|-3.95%|94.1-132.35|105.1-111.85|108.9|382083120|0.86|34.43|13.95B|13950000000|3.07|2.20|2.02%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-25|Nov 25, 2021|10/2021|1|0.8852|3.7B|3.58B|2021-08-25|Aug 25, 2021|07/2021|0.33|0.5369|3.01B|3.07B|2021-05-28|May 28, 2021|04/2021|0.89|1.11|3.67B|3.88B|2021-02-25|Feb 25, 2021|01/2021|0.84|0.8712|3.58B|3.53B|2020-11-26|Nov 26, 2020|10/2020|0.98|0.949|3.53B|3.57B|2020-08-26|Aug 26, 2020|07/2020|0.57|0.42|2.98B|2.95B|2020-05-29|May 29, 2020|04/2020|1.07|1.04|4.01B|3.81B|2020-02-20|Feb 20, 2020|01/2020|0.81|0.77|3.66B|3.67B 2021-12-04 12:40:00|05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||SEK|Communication Services|Media|Sweden|SE0012116390|1480|Nordic Entertainment Group AB Class B Stock Price Today NENTb Live Ticker - Investing.com|33.91B|33910000000|435.00|147,592|-2.38%|338-535|428-443.2|441|77947526|-|99.78|12.29B|12290000000|4.36|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||15|2021-10-26|Oct 26, 2021|09/2021|2.29|1.09|3.05B|3.05B|2021-07-22|Jul 22, 2021|06/2021|2.12|2.73|3.07B|3.07B|2021-04-22|Apr 22, 2021|03/2021|2.12|2.63|2.98B|2.98B|2021-02-09|Feb 09, 2021|12/2020|5.26|4.25|3.18B|3.18B|2020-10-22|Oct 22, 2020|09/2020|2.94|3.07|2.83B|2.83B|2020-07-22|Jul 22, 2020|06/2020|2.01|2.19|2.62B|2.62B|2020-04-23|Apr 23, 2020|03/2020|2.35|2.31|3.37B|3.66B|2020-02-04|Feb 04, 2020|12/2019|8.13|7.8|4.17B|4.17B 2021-12-04 12:40:02|05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||EUR|Utilities|Electric Utilities|Spain|ES0125220311|38967|Acciona Stock Price Today ANA Live Ticker - Investing.com|8.44B|8440000000|154.400|99,118|46.35%|105.9-168.9|153.95-157.75|154.4|54646946|0.8|17.19|6.98B|6980000000|9.28|3.92|2.34%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-04|Nov 04, 2021|09/2021|--|1.15|--|1.69B|2021-08-02|Aug 02, 2021|06/2021|0.93|-1.15|1.84B|1.69B|2021-05-06|May 06, 2021|03/2021|1.78|1.6|1.71B|1.71B|2021-02-17|Feb 17, 2021|12/2020|5.51|3.31|1.92B|1.64B|2020-11-06|Nov 06, 2020|09/2020|1.02|0.55|1.51B|1.53B|2020-07-29|Jul 29, 2020|06/2020|-0.64|-0.64|1.42B|1.42B|2020-05-08|May 08, 2020|03/2020|1.42|0.38|1.62B|1.49B|2020-02-27|Feb 27, 2020|12/2019|1.87|--|1.9B|1.9B 2021-12-04 12:40:05|05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP||USD|Information Technology|IT Services|Italy|IT0005282865|9648|Reply SpA OTC Markets Stock Price Today RPYTF Live Ticker - Investing.com|7.09B|7090000000|208.6034|385|79.35%|112.8387-208.6034|208.6034-208.6034|170.6918|37340600|-|46.25|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:40:08|05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||SEK|Materials|Paper & Forest Products|Euro Zone|SE0011090018|3300|Holmen AB Stockholm Stock Price Today HOLMb Live Ticker - Investing.com|68.49B|68490000000|410.0|196,920|9.33%|360.4-472.4|409.2-420.6|418|161925685|0.77|25.07|18.96B|18960000000|16.35|10.75|2.62%|Jan 28, 2022|2022-01-28||||||||||26|2021-10-22|Oct 22, 2021|09/2021|4.7|5.44|4.88B|4.97B|2021-08-19|Aug 19, 2021|06/2021|4.3|3.86|5.13B|4.59B|2021-04-28|Apr 28, 2021|03/2021|4.2|3.23|4.7B|4.57B|2021-02-04|Feb 04, 2021|12/2020|3.2|2.58|4.25B|4.21B|2020-10-20|Oct 20, 2020|09/2020|3.5|2.59|3.73B|3.86B|2020-08-12|Aug 12, 2020|06/2020|2.5|2.29|3.85B|4.01B|2020-04-30|Apr 30, 2020|03/2020|3|2.87|4.5B|4.15B|2020-01-29|Jan 29, 2020|12/2019|45.5|3.19|4.19B|4.17B 2021-12-04 12:40:10|05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||SEK|Materials|Containers & Packaging|Sweden|SE0000862997|4398|BillerudKorsnas Stock Price Today BILL Live Ticker - Investing.com|38.77B|38770000000|187.40|425,828|34.63%|138.05-196.55|187.05-193.6|192|206870787|0.79|27.59|25.32B|25320000000|6.79|4.30|2.29%|Jan 28, 2022|2022-01-28||||||||||29|2021-10-22|Oct 22, 2021|09/2021|2.31|2.3|6.49B|6.49B|2021-07-20|Jul 20, 2021|06/2021|1.5|1.5|6.5B|6.5B|2021-04-27|Apr 27, 2021|03/2021|1.82|1.82|6.52B|6.4B|2021-01-29|Jan 29, 2021|12/2020|0.89|0.4719|5.8B|5.81B|2020-10-22|Oct 22, 2020|09/2020|0.25|0.2628|5.56B|5.56B|2020-07-17|Jul 17, 2020|06/2020|1.12|1.09|6.16B|6.16B|2020-04-24|Apr 24, 2020|03/2020|0.8|0.97|6.36B|6.19B|2020-01-29|Jan 29, 2020|12/2019|1.37|1.03|5.82B|5.82B 2021-12-04 12:40:13|05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Distributors|Belgium|BE0974259880|1730|D'Ieteren Stock Price Today IETB Live Ticker - Investing.com|8.6B|8600000000|161.30|42,208|172.01%|58.7-169.1|161.3-164.8|162|53311419|1.11|28.62|3.7B|3700000000|5.64|0.94|0.59%|-|1970-01-01||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|3.39|--|1.89B|--|2021-05-27|May 27, 2021|03/2021|--|--|1.06B|--|2021-03-08|Mar 08, 2021|12/2020|2.26|--|1.81B|3,654M|2020-08-27|Aug 27, 2020|06/2020|0.38|--|1.51B|--|2020-03-05|Mar 05, 2020|12/2019|-0.79|--|1.79B|2,049M|2019-08-28|Aug 28, 2019|06/2019|1.96|--|2.01B|--|2019-02-28|Feb 28, 2019|12/2018|-0.85|--|1.51B|-- 2021-12-04 12:40:16|05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|Germany|DE000TUAG000|46518|Tui AG Stock Price Today TUIGn Live Ticker - Investing.com|2.62B|2620000000|2.380|8,103,217|-11.36%|2.141-4.64|2.369-2.456|2.38|1099393634|1.71|-|3.14B|3140000000|-4.24|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||32|2021-08-12|Aug 12, 2021|06/2021|-0.72|-0.4473|650M|649M|2021-05-12|May 12, 2021|03/2021|0.2381|0.1186|248.1M|336.55M|2021-02-09|Feb 09, 2021|12/2020|-1.36|-0.017|468.1M|704.16M|2020-12-10|Dec 10, 2020|09/2020|-0.7453|-1.72|2B|2.06B|2020-08-13|Aug 13, 2020|06/2020|-1.72|-1.44|73.05M|72M|2020-05-13|May 13, 2020|03/2020|-1.3|0.22|2.79B|2.73B|2020-02-11|Feb 11, 2020|12/2019|-0.22|-0.07|3.85B|4.46B|2019-12-11|Dec 11, 2019|09/2019|1.3|1.24|7.38B|7.56B 2021-12-04 12:40:21|05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||SEK|Healthcare|Biotechnology|Sweden|SE0011205202|423|Vitrolife AB London Stock Price Today 0YAY Live Ticker - Investing.com|58.53B|58530000000|503.00|21,051|140.61%|206.8-585|503-503|527.25|118143310|-|140.31|-|-|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.89|0.7|406M|387.33M|2021-07-15|Jul 15, 2021|06/2021|0.79|0.75|382M|382M|2021-04-22|Apr 22, 2021|03/2021|1.1|1.12|379M|378.99M|2021-02-10|Feb 10, 2021|12/2020|0.99|0.6767|382M|385.21M|2020-11-06|Nov 06, 2020|09/2020|0.81|0.815|320M|320.05M|2020-07-13|Jul 13, 2020|06/2020|0.13|0.32|209M|208.83M|2020-04-23|Apr 23, 2020|03/2020|0.64|0.75|334M|333.96M|2020-02-06|Feb 06, 2020|12/2019|0.445|0.65|409M|400.85M 2021-12-04 12:40:24|05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP||SEK|Communication Services|Wireless Telecommunication Services|Sweden|SE0001174970|21000|MIC SDB Stock Price Today TIGOsdb Live Ticker - Investing.com|27.34B|27340000000|271.5|411,074|-21.05%|270.3-385.1|270.3-281|277.8|100646194|0.79|-|39.86B|39860000000|-9.54|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.05|0.05|1.63B|1.63B|2021-07-29|Jul 29, 2021|06/2021|-0.98|0.41|1.09B|1.61B|2021-04-29|Apr 29, 2021|03/2021|0.2368|0.1383|1.09B|1.61B|2021-02-11|Feb 11, 2021|12/2020|-4.63|-0.17|--|1,611M|2020-10-30|Oct 30, 2020|09/2020|-4.45|-0.17|--|1,517M|2020-07-30|Jul 30, 2020|06/2020|-10.61|-0.19|--|1,452M|2020-04-30|Apr 30, 2020|03/2020|-11.91|0.10|--|1,603M|2019-10-23|Oct 23, 2019|09/2019|4.35|-0.11|--|1,610M 2021-12-04 12:40:28|05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP||DKK|Financial|Banks|Denmark|DK0060854669|632|Ringkjoebing Landbobank A/S Stock Price Today RILBA Live Ticker - Investing.com|24.5B|24500000000|859|27,465|59.07%|525-878|855-871|863|28517016|0.92|21.48|1.32B|1320000000|39.99|7.00|0.81%|Feb 02, 2022|2022-02-02||||||||||27|2021-10-27|Oct 27, 2021|09/2021|10.64|10.73|603M|595.16M|2021-08-04|Aug 04, 2021|06/2021|10.2|10.08|579M|582.34M|2021-04-28|Apr 28, 2021|03/2021|9.8|9.79|600M|599.88M|2021-02-03|Feb 03, 2021|12/2020|9.15|8.98|566M|557.4M|2020-10-28|Oct 28, 2020|09/2020|9.43|8.77|552M|533.74M|2020-08-05|Aug 05, 2020|06/2020|7.81|8.38|520M|524.56M|2020-06-25|Jun 25, 2020|03/2020|5.51|5.51|541M|540.06M|2020-02-05|Feb 05, 2020|12/2019|7.73|8.48|530M|530.33M 2021-12-04 12:40:31|05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Netherlands|NL0006237562|26027|Arcadis Stock Price Today ARDS Live Ticker - Investing.com|3.46B|3460000000|39.22|160,533|53.68%|25.24-47.82|39.22-39.96|39.42|88217034|1.47|91.42|2.48B|2480000000|0.43|0.51|1.53%|Feb 17, 2022|2022-02-17||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.45|0.48|829M|804M|2021-07-29|Jul 29, 2021|06/2021|0.44|0.44|848M|760M|2021-04-20|Apr 20, 2021|03/2021|0.42|--|722M|632M|2021-02-18|Feb 18, 2021|12/2020|-0.44|0.46|603M|603M|2020-10-29|Oct 29, 2020|09/2020|0.5|0.32|781M|798M|2020-07-28|Jul 28, 2020|06/2020|0.31|0.11|831M|591M|2020-04-24|Apr 24, 2020|03/2020|0.29|0.2|658M|597M|2020-02-13|Feb 13, 2020|12/2019|0.14|0.39|660M|630M 2021-12-04 12:40:33|05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||GBP|Consumer Staples|Beverages|United Kingdom|GB00BRJ9BJ26|250|Fevertree Drinks PLC Stock Price Today FEVR Live Ticker - Investing.com|3.01B|3010000000|2,580.00|280,641|1.74%|2,039-2,786.54|2,501-2,601|2,592|116549700|1.41|67.49|289.7M|289700000|0.38|15.79|0.61%|-|1970-01-01||||||||||12|2021-09-15|Sep 15, 2021|06/2021|0.17|--|141.8M|--|2021-03-18|Mar 18, 2021|12/2020|0.21|--|147.9M|--|2020-09-08|Sep 08, 2020|06/2020|0.15|--|104.2M|--|2020-03-23|Mar 23, 2020|12/2019|0.26|--|143.2M|--|2019-07-23|Jul 23, 2019|06/2019|0.24|--|117.3M|--|2019-03-26|Mar 26, 2019|12/2018|0.3|--|133.2M|--|2018-07-23|Jul 23, 2018|06/2018|0.23|--|104.2M|--|2018-03-19|Mar 19, 2018|12/2017|0.22|--|98.23M|-- 2021-12-04 12:40:37|05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0011205194|246|Wihlborgs Fastigheter Stock Price Today WIHL Live Ticker - Investing.com|31.73B|31730000000|206.40|238,062|15.11%|155.2-229.8|206-211|209.4|153713456|0.87|13.36|2.98B|2980000000|15.45|5.25|2.54%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-22|Oct 22, 2021|09/2021|3.19|3.19|813M|804.61M|2021-07-12|Jul 12, 2021|06/2021|2.81|2.67|739M|739M|2021-04-27|Apr 27, 2021|03/2021|2.6|2.57|738M|753.16M|2021-02-16|Feb 16, 2021|12/2020|2.65|2.48|751M|772M|2020-10-23|Oct 23, 2020|09/2020|3|2.73|775M|775M|2020-07-06|Jul 06, 2020|06/2020|3|2.81|767M|767M|2020-04-28|Apr 28, 2020|03/2020|2.92|2.98|781M|781M|2020-02-11|Feb 11, 2020|12/2019|2.89|2.89|765M|765M 2021-12-04 12:40:39|05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Spain|ES0137650018|5436|Fluidra Stock Price Today FLUI Live Ticker - Investing.com|6.1B|6100000000|32.150|815,674|76.84%|17.92-38.25|31.95-34.25|34|189828401|0.55|-|1.93B|1930000000|-|0.40|1.18%|Mar 02, 2022|2022-03-02||||||||||29|2021-10-28|Oct 28, 2021|09/2021|0.3681|0.3817|517M|481.65M|2021-07-30|Jul 30, 2021|06/2021|0.6314|0.6314|1.19B|677.3M|2021-05-06|May 06, 2021|03/2021|0.42|0.2005|508.4M|410.07M|2021-02-26|Feb 26, 2021|12/2020|0.1901|0.1451|345M|336.92M|2020-10-28|Oct 28, 2020|09/2020|0.15|0.151|371.95M|340.45M|2020-07-31|Jul 31, 2020|06/2020|0.27|0.2|455.5M|406.48M|2020-05-14|May 14, 2020|03/2020|0.0854|--|315.8M|--|2020-02-28|Feb 28, 2020|12/2019|0.04|--|304.95M|302.9M 2021-12-04 12:40:44|05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||SEK|Industrials|Construction & Engineering|Sweden|SE0014960373|17500|SWECO AB ser. B London Stock Price Today 0H0G Live Ticker - Investing.com|53.62B|53620000000|152.20|24,727|0.56%|120.8-169.9|152.2-152.2|156.6|357485070|-|43.87|-|-|-|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.74|0.835|4.69B|4.76B|2021-07-16|Jul 16, 2021|06/2021|1.06|1.15|5.64B|5.67B|2021-05-11|May 11, 2021|03/2021|1.1|1.12|5.54B|5.35B|2021-02-20|Feb 20, 2021|12/2020|0.66|0.7033|5.14B|5.56B|2020-11-04|Nov 04, 2020|09/2020|0.83|0.7244|4.55B|4.67B|2020-07-16|Jul 16, 2020|06/2020|0.9|2.49|5.49B|5.24B|2020-05-15|May 15, 2020|03/2020|1.3|3.87|5.68B|5.68B|2020-04-20|Apr 20, 2020|12/2019|1.34|3.96|5.69B|5.69B 2021-12-04 12:40:47|05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Leisure Products|Sweden|SE0009216278|77|MIPS AB Stock Price Today MIPS Live Ticker - Investing.com|30.39B|30390000000|1,161.00|68,156|167.51%|436.6-1,242|1,155-1,207|1,184|26177871|0.89|131.54|550M|550000000|8.83|3.50|0.30%|Feb 10, 2022|2022-02-10||||||||||20|2021-10-28|Oct 28, 2021|09/2021|3.36|3.36|185M|185M|2021-07-22|Jul 22, 2021|06/2021|2.1|2.1|142M|129.95M|2021-04-29|Apr 29, 2021|03/2021|1.22|1.22|83M|91.97M|2021-02-11|Feb 11, 2021|12/2020|2.24|2.29|140M|126.93M|2020-11-06|Nov 06, 2020|09/2020|1.61|1.6|102M|102.13M|2020-07-23|Jul 23, 2020|06/2020|0.6099|0.61|66M|86.83M|2020-05-07|May 07, 2020|03/2020|0.4742|0.48|56.2M|56.1M|2020-02-13|Feb 13, 2020|12/2019|1.2|0.74|87M|81.75M 2021-12-04 12:40:49|05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||SEK|Technology|Software & Programming|Sweden|SE0001966656|540|Fortnox AB Stock Price Today FNOX Live Ticker - Investing.com|32.32B|32320000000|530.00|84,567.22|40.96%|345.2-645|530-570|559|60974470|-|138.61|853.47M|853470000|3.82|0.75|0.14%|Feb 16, 2022|2022-02-16||||||||||21|2021-10-26|Oct 26, 2021|09/2021|1.33|1.16|236M|236M|2021-08-19|Aug 19, 2021|06/2021|0.92|0.88|230M|230M|2021-04-28|Apr 28, 2021|03/2021|0.76|0.91|198M|198M|2021-02-17|Feb 17, 2021|12/2020|0.87|0.77|188M|186M|2020-10-22|Oct 22, 2020|09/2020|1.05|0.99|175M|175M|2020-08-20|Aug 20, 2020|06/2020|0.8|0.75|170M|172.6M|2020-04-28|Apr 28, 2020|03/2020|0.69|0.68|160.7M|160.4M|2020-02-12|Feb 12, 2020|12/2019|0.59|0.55|153M|150M 2021-12-04 12:40:52|05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||EUR|Utilities|Multi-Utilities|Italy|IT0001250932|9011|Hera London Stock Price Today 0NVV Live Ticker - Investing.com|5.01B|5010000000|3.41|69,531|14.43%|2.81-331|3.41-3.41|3.42|1464774334|-|13.21|-|-|-|0.10|3.25%|-|1970-01-01||||||||||21|2021-11-09|Nov 09, 2021|09/2021|--|--|2.35B|1.92B|2021-07-27|Jul 27, 2021|06/2021|--|--|1.95B|1.61B|2021-05-12|May 12, 2021|03/2021|--|--|2.27B|2.27B|2021-03-25|Mar 25, 2021|12/2020|--|--|2.17B|1.7B|2020-11-10|Nov 10, 2020|09/2020|--|--|1.64B|1.47B|2020-07-30|Jul 30, 2020|06/2020|--|--|1.46B|1.38B|2020-05-12|May 12, 2020|03/2020|--|--|2.06B|3.37B|2020-03-24|Mar 24, 2020|12/2019|--|--|1.85B|-- 2021-12-04 12:40:54|05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|Ireland|IE0000669501|7632|Glanbia PLC London Stock Price Today GL9 Live Ticker - Investing.com|3.38B|3380000000|12.00|58,118|15.16%|9.55-15.5|11.77-12|12|287093477|-|20.73|-|-|-|0.27|2.22%|Feb 23, 2022|2022-02-23||||||||||13|2021-11-10|Nov 10, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|--|--|--|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|0.3105|--|--|--|2018-08-08|Aug 08, 2018|06/2018|--|--|--|--|2018-02-21|Feb 21, 2018|12/2017|--|--|--|1.16B 2021-12-04 12:40:58|05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||SEK|Basic Materials|Chemicals - Plastics & Rubber|Sweden|SE0015962477|6721|Nolato AB ser. B London Stock Price Today 0OA9 Live Ticker - Investing.com|27.74B|27740000000|102.70|17,130|33.46%|73.8-121.2|102.7-102.7|106.2|269282080|-|-|-|-|-|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1|0.99|3.03B|3.03B|2021-07-20|Jul 20, 2021|06/2021|1.08|0.9223|2.79B|2.86B|2021-05-04|May 04, 2021|03/2021|0.843|0.84|2.65B|2.66B|2021-02-10|Feb 10, 2021|12/2020|7.9|8.06|2.49B|2.49B|2020-10-23|Oct 23, 2020|09/2020|7.9|7.33|2.5B|2.31B|2020-07-17|Jul 17, 2020|06/2020|7.79|6.92|2.31B|2.15B|2020-05-04|May 04, 2020|03/2020|7.08|5.61|2.07B|1.8B|2020-02-10|Feb 10, 2020|12/2019|8.36|6.79|2.3B|2.04B 2021-12-04 12:41:01|05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Italy|IT0003261697|1359|Azimut Holding SpA Stock Price Today AZMT Live Ticker - Investing.com|3.39B|3390000000|24.300|683,810|37.44%|16.655-27.22|24.22-24.7|24.47|139609600|1.35|7.10|1.74B|1740000000|3.42|1.00|4.12%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.69|0.4976|299.9M|299.93M|2021-07-29|Jul 29, 2021|06/2021|0.7652|0.93|292.9M|272.23M|2021-05-13|May 13, 2021|03/2021|0.6357|0.7|273.5M|254.47M|2021-03-11|Mar 11, 2021|12/2020|0.7875|0.7307|325.3M|324.98M|2020-11-12|Nov 12, 2020|09/2020|0.5721|0.4887|252.5M|237.88M|2020-07-30|Jul 30, 2020|06/2020|0.6|0.58|248M|248M|2020-05-07|May 07, 2020|03/2020|0.3482|0.29|228M|228M|2020-03-05|Mar 05, 2020|12/2019|0.6875|0.76|325.25M|306.68M 2021-12-04 12:41:04|05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Hotels, Restaurants & Leisure|Sweden|SE0007871645|1746|Kindred Group PLC Stock Price Today KINDsdb Live Ticker - Investing.com|22.56B|22560000000|100.9|2,217,849|38.03%|71.7-168.9|100.4-103.8|100.4|223581361|1.27|6.27|16.69B|16690000000|16.15|3.87|3.85%|Feb 09, 2022|2022-02-09||||||||||32|2021-10-27|Oct 27, 2021|09/2021|3.18|3.5|3.52B|4.07B|2021-07-23|Jul 23, 2021|06/2021|4.54|3.96|4.35B|4.35B|2021-04-28|Apr 28, 2021|03/2021|3.72|3.75|4.1B|4.17B|2021-02-10|Feb 10, 2021|12/2020|4.31|3.58|4.2B|3.97B|2020-11-06|Nov 06, 2020|09/2020|2.62|2.48|3.19B|3.21B|2020-07-24|Jul 24, 2020|06/2020|1.37|1.36|2.69B|2.66B|2020-04-24|Apr 24, 2020|03/2020|0.0497|0.83|3.1B|3.08B|2020-02-12|Feb 12, 2020|12/2019|0.5993|0.87|2.95B|2.9B 2021-12-04 12:41:07|05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Commercial Services & Supplies|Sweden|SE0007491303|12000|Bravida Holding AB Stock Price Today BRAV Live Ticker - Investing.com|24.96B|24960000000|122.80|244,292|17.29%|98.3-140|121.1-123.3|121.2|203293435|1.03|24.37|21.27B|21270000000|5.04|2.50|2.04%|Feb 15, 2022|2022-02-15||||||||||22|2021-10-26|Oct 26, 2021|09/2021|1.09|1.11|4.85B|4.95B|2021-07-16|Jul 16, 2021|06/2021|1.22|1.22|5.57B|5.57B|2021-04-26|Apr 26, 2021|03/2021|1.03|1.03|5.23B|5.23B|2021-02-12|Feb 12, 2021|12/2020|1.73|1.85|5.61B|5.61B|2020-11-06|Nov 06, 2020|09/2020|1.07|1.06|4.75B|4.83B|2020-09-17|Sep 17, 2020|06/2020|1.17|1.1|5.38B|5.38B|2020-05-08|May 08, 2020|03/2020|0.9645|0.97|5.4B|5.13B|2020-02-13|Feb 13, 2020|12/2019|1.64|1.63|5.67B|5.76B 2021-12-04 12:41:10|05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP||DKK|Healthcare|Pharmaceuticals|Denmark|DK0060027142|2480|ALK-Abello B Stock Price Today ALKb Live Ticker - Investing.com|35.54B|35540000000|3,226|9,538|51.31%|2,132-3,414|3,156-3,246|3,212|11016698|0.67|317.51|3.81B|3810000000|10.16|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-12|Nov 12, 2021|09/2021|3.4|0.2843|928M|889.55M|2021-08-11|Aug 11, 2021|06/2021|-1.88|-0.7763|868M|869.41M|2021-05-05|May 05, 2021|03/2021|11.48|11.32|1.02B|1.01B|2021-02-09|Feb 09, 2021|12/2020|-2.9|0.6651|991M|1B|2020-11-10|Nov 10, 2020|09/2020|-1.8|-3.11|772M|793.18M|2020-08-12|Aug 12, 2020|06/2020|-0.9|-2.75|772M|795.96M|2020-05-05|May 05, 2020|03/2020|7.8|2.44|956M|956.08M|2020-02-05|Feb 05, 2020|12/2019|-1.26|0.09|883M|880.55M 2021-12-04 12:41:13|05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||NOK|Real Estate|Real Estate Management & Development|Norway|NO0010716418|182|Entra ASA Stock Price Today ENTRA Live Ticker - Investing.com|36.85B|36850000000|202.40|369,185|13.71%|168.5-231.2|202.4-203|202.4|182057495|1.01|5.73|2.52B|2520000000|35.31|5.00|2.47%|Feb 11, 2022|2022-02-11||||||||||23|2021-10-19|Oct 19, 2021|09/2021|2|2|639M|630.4M|2021-07-14|Jul 14, 2021|06/2021|1.78|1.73|602M|606.2M|2021-04-23|Apr 23, 2021|03/2021|2|1.84|591M|595M|2021-02-12|Feb 12, 2021|12/2020|1.61|1.45|590M|612M|2020-10-16|Oct 16, 2020|09/2020|1.74|1.34|589M|599.33M|2020-07-10|Jul 10, 2020|06/2020|1.58|1.81|587M|592M|2020-04-30|Apr 30, 2020|03/2020|1.94|1.71|587M|590.6M|2020-02-07|Feb 07, 2020|12/2019|1.52|1.89|595.5M|615M 2021-12-04 12:41:16|05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Sweden|SE0010468116|6000|Arjo AB Stock Price Today ARJOb Live Ticker - Investing.com|29.96B|29960000000|110.00|368,517|79.59%|59.25-132.9|108.7-113.8|113.9|272369573|0.17|41.27|9.01B|9010000000|2.67|0.85|0.77%|Feb 03, 2022|2022-02-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.69|0.6925|2.25B|2.25B|2021-07-15|Jul 15, 2021|06/2021|0.7145|0.7367|2.2B|2.2B|2021-04-27|Apr 27, 2021|03/2021|0.66|0.6686|2.17B|2.17B|2021-02-03|Feb 03, 2021|12/2020|0.67|0.773|2.4B|2.4B|2020-10-28|Oct 28, 2020|09/2020|0.4812|0.4825|2.14B|2.14B|2020-07-17|Jul 17, 2020|06/2020|0.4266|0.44|2.26B|2.26B|2020-04-27|Apr 27, 2020|03/2020|0.455|0.43|2.27B|2.27B|2020-02-03|Feb 03, 2020|12/2019|0.59|0.61|2.46B|2.46B 2021-12-04 12:41:20|05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0007074844|270|Wallenstam B Stock Price Today WALLb Live Ticker - Investing.com|51.68B|51680000000|156.60|248,165|25.38%|115.3-168.6|156.3-159.7|158.7|330000000|0.52|14.25|2.28B|2280000000|10.99|1.20|0.76%|Feb 09, 2022|2022-02-09||||||||||28|2021-10-22|Oct 22, 2021|09/2021|2.5|1.04|585M|581.33M|2021-07-08|Jul 08, 2021|06/2021|3.4|0.921|574M|582.05M|2021-04-27|Apr 27, 2021|03/2021|2.2|0.8675|561M|574.34M|2021-02-09|Feb 09, 2021|12/2020|0.839|0.82|555M|562.5M|2020-10-23|Oct 23, 2020|09/2020|1.1|0.8892|536M|538.8M|2020-07-16|Jul 16, 2020|06/2020|1|0.79|518M|523.78M|2020-04-29|Apr 29, 2020|03/2020|1|0.77|523M|525.79M|2020-02-05|Feb 05, 2020|12/2019|0.8081|0.73|515M|518.56M 2021-12-04 12:41:23|05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0011426428|67|Nyfosa AB Stock Price Today NYFO Live Ticker - Investing.com|29.88B|29880000000|156.40|353,171|95.01%|77.95-176.9|155.6-160.8|158.4|191022813|-|11.38|2.35B|2350000000|13.74|4.00|2.53%|Feb 16, 2022|2022-02-16||||||||||17|2021-10-21|Oct 21, 2021|09/2021|1.86|1.9|634M|634M|2021-07-13|Jul 13, 2021|06/2021|1.45|1.58|583M|583M|2021-04-21|Apr 21, 2021|03/2021|1.37|1.37|566M|567.67M|2021-02-15|Feb 15, 2021|12/2020|1.52|1.08|559M|547.33M|2020-10-22|Oct 22, 2020|09/2020|1.53|1.82|554M|551.5M|2020-07-13|Jul 13, 2020|06/2020|1.35|--|486M|462.5M|2020-06-03|Jun 03, 2020|03/2020|1.37|1.37|427.5M|430M|2020-02-26|Feb 26, 2020|12/2019|1.25|1.25|382M|382M 2021-12-04 12:41:26|05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||DKK|Healthcare|Biotechnology|Denmark|DK0015998017|730|Bavarian Nordic Stock Price Today BAVA Live Ticker - Investing.com|19.28B|19280000000|301.4|391,685|68.57%|180.2-369.3|301.1-315.7|312.2|63955320|1.9|-|1.58B|1580000000|-12.32|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-1.3|-0.4925|448.66M|502.27M|2021-08-24|Aug 24, 2021|06/2021|-2.4|0.42|370M|621.22M|2021-05-27|May 27, 2021|03/2021|-2.2|-0.935|535.25M|450.83M|2021-04-21|Apr 21, 2021|12/2020|-8.55|-1.57|229M|228.96M|2020-11-11|Nov 11, 2020|09/2020|0.5|0.5025|558.49M|575.29M|2020-08-26|Aug 26, 2020|06/2020|2.2|-1.91|699.8M|716M|2020-05-14|May 14, 2020|03/2020|12.53|10.28|365M|390.13M|2020-02-20|Feb 20, 2020|12/2019|-1.42|-1.06|290.1M|229.7M 2021-12-04 12:41:28|05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Airlines|United Kingdom|GB00B1722W11|9051|Dart Group Stock Price Today JET2 Live Ticker - Investing.com|2.18B|2180000000|1,016.50|724,278|-28.87%|953.2-1,573.22|1,009-1,065|1,042|214619479|2.44|-|825M|825000000|-1.84|N/A|N/A|Jul 06, 2022|2022-07-06||||||||||13|2021-11-17|Nov 17, 2021|09/2021|-0.76|--|429.6M|--|2021-07-14|Jul 14, 2021|03/2021|-1.08|--|95.50M|--|2020-11-19|Nov 19, 2020|09/2020|-0.57|--|299.9M|--|2020-07-09|Jul 09, 2020|03/2020|-1.12|--|969.5M|--|2019-11-21|Nov 21, 2019|09/2019|1.87|--|2.62B|--|2019-07-11|Jul 11, 2019|03/2019|0.98|--|3.14B|--|2018-11-15|Nov 15, 2018|09/2018|1.86|--|2.25B|--|2018-07-11|Jul 11, 2018|03/2018|-0.43|--|727.9M|-- 2021-12-04 12:41:31|05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP||DKK|Financial|Banks|Denmark|DK0010307958|3266|Jyske Bank Stock Price Today JYSK Live Ticker - Investing.com|22.65B|22650000000|330.5|272,969|41.6%|217-352.4|329.5-336.6|332.4|68546968|1.16|7.80|11.28B|11280000000|42.38|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-02|Nov 02, 2021|09/2021|9.28|8.34|2.06B|1.96B|2021-08-17|Aug 17, 2021|06/2021|10.53|10.77|2.13B|2.13B|2021-05-04|May 04, 2021|03/2021|11.65|11.37|2.24B|2.19B|2021-02-23|Feb 23, 2021|12/2020|10.87|10.9|2.13B|2.14B|2020-11-03|Nov 03, 2020|09/2020|9.01|9.04|2B|1.93B|2020-08-18|Aug 18, 2020|06/2020|11.3|11.47|2.05B|2.05B|2020-05-05|May 05, 2020|03/2020|-7.9|-8.59|1.8B|1.75B|2020-02-25|Feb 25, 2020|12/2019|20.79|11.89|2.23B|2.23B 2021-12-04 12:41:33|05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00BBQ38507|9000|Keywords Studios Plc Stock Price Today KWS Live Ticker - Investing.com|2.01B|2010000000|2,648.00|114,835|13.94%|2,292-3,366|2,644-2,718|2,644|75805242|0.95|79.77|374.99M|374990000|0.33|0.70|0.03%|Mar 22, 2022|2022-03-22||||||||||9|2021-09-15|Sep 15, 2021|06/2021|--|--|--|237.80M|2021-04-12|Apr 12, 2021|12/2020|--|--|--|--|2020-04-16|Apr 16, 2020|12/2019|--|0.28|--|153.20M|2019-09-18|Sep 18, 2019|06/2019|--|--|--|--|2018-05-01|May 01, 2018|12/2017|0.06|--|87.67M|71.20M|2017-09-11|Sep 11, 2017|06/2017|0.06|0.13|63.76M|63.70M|2017-04-03|Apr 03, 2017|12/2016|0.08|--|54.18M|--|2016-09-13|Sep 13, 2016|06/2016|0.02|--|42.41M|-- 2021-12-04 12:41:36|05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP||SEK|Materials|Metals & Mining|Euro Zone|SE0000120669|14130|SSAB AB ser. B Stockholm Stock Price Today SSABb Live Ticker - Investing.com|41.09B|41090000000|39.61|5,174,734|66.78%|24.49-47.98|39.42-41.07|40.62|1029835326|1.43|4.81|85.54B|85540000000|9.27|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||26|2021-10-25|Oct 25, 2021|09/2021|4.35|3.27|25.22B|24.41B|2021-07-21|Jul 21, 2021|06/2021|3.13|2.62|23.67B|23.74B|2021-04-26|Apr 26, 2021|03/2021|1.46|1.02|19.66B|19.8B|2021-02-15|Feb 15, 2021|12/2020|0.33|-0.0899|16.99B|15.83B|2020-10-22|Oct 22, 2020|09/2020|-0.72|-0.8208|14.48B|14.39B|2020-07-21|Jul 21, 2020|06/2020|-0.28|-0.34|15.16B|14.19B|2020-04-27|Apr 27, 2020|03/2020|0.17|0.17|18.77B|17.83B|2020-01-27|Jan 27, 2020|12/2019|-1.21|-0.57|16.97B|16.79B 2021-12-04 12:41:40|05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP||NOK|Consumer Staples|Food Products|Norway|NO0003096208|5000|Lerøy Seafood Stock Price Today LSG Live Ticker - Investing.com|38.28B|38280000000|64.28|603,561|13.13%|54.2-84.98|63.7-65.08|63.94|595475920|0.99|22.48|21.72B|21720000000|2.86|2.00|3.11%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.46|0.7853|6.33B|5.91B|2021-08-19|Aug 19, 2021|06/2021|0.74|0.8009|5.3B|5.22B|2021-05-20|May 20, 2021|03/2021|0.58|0.591|4.93B|5.36B|2021-02-19|Feb 19, 2021|12/2020|0.62|0.483|5.17B|5.25B|2020-11-12|Nov 12, 2020|09/2020|0.52|0.4117|4.77B|4.71B|2020-08-20|Aug 20, 2020|06/2020|0.42|0.51|4.71B|5.13B|2020-05-14|May 14, 2020|03/2020|0.91|1.2|5.31B|5.5B|2020-02-25|Feb 25, 2020|12/2019|1|0.97|5.24B|5.25B 2021-12-04 12:41:43|05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP||NOK|Industrials|Aerospace & Defense|Norway|NO0003043309|10896|Kongsberg Stock Price Today KOG Live Ticker - Investing.com|48.68B|48680000000|273.00|97,751|59.65%|159.2-283|271-279|270|178330967|0.65|23.94|26.49B|26490000000|11.41|8.00|2.93%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.04|2.94|6.22B|6.51B|2021-07-14|Jul 14, 2021|06/2021|2.95|2.43|6.76B|6.57B|2021-04-30|Apr 30, 2021|03/2021|2.26|2.28|6.36B|6.55B|2021-02-11|Feb 11, 2021|12/2020|3.14|2.67|7.15B|7.15B|2020-10-30|Oct 30, 2020|09/2020|2.38|2.23|5.8B|5.8B|2020-07-15|Jul 15, 2020|06/2020|1.38|1.48|5.98B|5.98B|2020-05-08|May 08, 2020|03/2020|0.9749|0.94|6.68B|6.68B|2020-02-12|Feb 12, 2020|12/2019|1.8|1.36|8.16B|7.32B 2021-12-04 12:41:46|05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Finland|FI4000198031|455|Qt Group Oyj Stock Price Today QTCOM Live Ticker - Investing.com|3.14B|3140000000|126.6000|80,428|146.3%|50.2-179.8|125.8-132.8|130.4|24830648|1.38|154.07|107.99M|107990000|0.82|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.18|0.1833|26.9M|26.9M|2021-08-06|Aug 06, 2021|06/2021|0.33|0.155|33.9M|25.23M|2021-04-22|Apr 22, 2021|03/2021|0.16|0.1114|23.4M|23.03M|2021-02-18|Feb 18, 2021|12/2020|0.185|0.1833|23.8M|23.8M|2020-10-29|Oct 29, 2020|09/2020|0.1614|0.1643|19.2M|19.2M|2020-08-07|Aug 07, 2020|06/2020|0.12|0.12|18.1M|18.1M|2020-04-23|Apr 23, 2020|03/2020|0.07|0.07|18.4M|18.38M|2020-02-14|Feb 14, 2020|12/2019|-0.01|-0.01|16.9M|16.9M 2021-12-04 12:41:48|05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Electrical Equipment|United Kingdom|GB00B0130H42|210|ITM Power Stock Price Today ITM Live Ticker - Investing.com|2.45B|2450000000|400.20|3,189,881|11.01%|307.05-724|399-445|428.4|613158155|1.35|-|4.28M|4280000|-0.06|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||13|2021-10-14|Oct 14, 2021|07/2021|-0.011|-0.011|1.2M|1.2M|2021-09-13|Sep 13, 2021|04/2021|-0.03|-3.80|4.10M|11.90M|2021-01-28|Jan 28, 2021|10/2020|-0.03|--|178.0K|--|2020-10-22|Oct 22, 2020|04/2020|-0.04|--|853.0K|--|2020-01-27|Jan 27, 2020|10/2019|-0.03|--|2.44M|--|2019-08-12|Aug 12, 2019|04/2019|-0.01|--|3.40M|--|2019-01-24|Jan 24, 2019|10/2018|-0.02|--|1.19M|--|2018-08-13|Aug 13, 2018|04/2018|-0.01|--|1.54M|-- 2021-12-04 12:41:51|05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB00BFZZM640|5751|S4 Capital PLC Stock Price Today SFOR Live Ticker - Investing.com|3.13B|3130000000|580.00|1,608,908|16.47%|405-878|575-595|584|540437580|1|-|480.63M|480630000|-0.05|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||11|2021-11-10|Nov 10, 2021|09/2021|--|--|178.38M|--|2021-09-13|Sep 13, 2021|06/2021|-0.04|--|158M|235.00M|2021-05-04|May 04, 2021|03/2021|--|--|121.59M|--|2021-03-25|Mar 25, 2021|12/2020|0.06|6.20|201.3M|197.80M|2020-11-09|Nov 09, 2020|09/2020|--|--|86.39M|--|2020-09-09|Sep 09, 2020|06/2020|-0|--|141.3M|--|2020-05-07|May 07, 2020|03/2020|--|--|70.97M|--|2020-03-18|Mar 18, 2020|12/2019|-0|--|127.2M|-- 2021-12-04 12:41:54|05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|Spain|ES0184262212|5100|Viscofan Stock Price Today VIS Live Ticker - Investing.com|2.59B|2590000000|55.950|61,013|-3.62%|54-62.2|55.875-56.475|55.95|46371005|0.11|20.03|951.68M|951680000|2.79|1.69|3.00%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.77|0.7|246M|237.15M|2021-07-29|Jul 29, 2021|06/2021|0.73|0.73|237.24M|232.77M|2021-04-23|Apr 23, 2021|03/2021|0.6|0.6|228M|228.07M|2021-02-25|Feb 25, 2021|12/2020|0.75|--|240M|233.33M|2020-10-28|Oct 28, 2020|09/2020|0.55|0.55|224.86M|221.53M|2020-07-31|Jul 31, 2020|06/2020|0.64|0.55|224.92M|227.63M|2020-04-24|Apr 24, 2020|03/2020|0.59|0.53|222.11M|217.7M|2020-02-27|Feb 27, 2020|12/2019|0.645|--|223.86M|220M 2021-12-04 12:41:57|05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP||NOK|Financial|Banks|Norway|NO0010631567|1483|Sparebank 1 SR Bank ASA Stock Price Today SRBNK Live Ticker - Investing.com|32.67B|32670000000|127.80|202,912|43.76%|84.8-135.2|127.1-129.2|128.2|255651809|1.22|11.61|4.67B|4670000000|11.01|3.10|2.43%|Feb 09, 2022|2022-02-09||||||||||31|2021-10-28|Oct 28, 2021|09/2021|2.8|2.75|1.63B|1.62B|2021-08-11|Aug 11, 2021|06/2021|3.13|3.1|1.7B|1.7B|2021-05-06|May 06, 2021|03/2021|2.74|2.55|1.61B|1.57B|2021-02-11|Feb 11, 2021|12/2020|2.3|2.36|1.6B|1.6B|2020-10-29|Oct 29, 2020|09/2020|1.9|1.9|1.57B|1.57B|2020-08-06|Aug 06, 2020|06/2020|0.92|0.91|1.67B|1.67B|2020-05-07|May 07, 2020|03/2020|0.39|0.17|1.4B|1.35B|2020-02-05|Feb 05, 2020|12/2019|1.85|1.89|1.44B|1.45B 2021-12-04 12:42:00|05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Finland|FI0009000277|23860|TietoEVRY Corp Stock Price Today TIETO Live Ticker - Investing.com|3.04B|3040000000|25.70|336,276|-1.91%|25.4-30.46|25.58-26.04|25.74|118418184|1.29|11.86|2.79B|2790000000|2.17|1.32|5.13%|Feb 17, 2022|2022-02-17||||||||||31|2021-10-26|Oct 26, 2021|09/2021|0.5451|0.4985|648.1M|648.05M|2021-07-20|Jul 20, 2021|06/2021|0.63|0.6151|721.7M|721.84M|2021-04-29|Apr 29, 2021|03/2021|0.48|0.4325|711.5M|699.35M|2021-02-17|Feb 17, 2021|12/2020|0.65|0.654|712M|738.26M|2020-10-29|Oct 29, 2020|09/2020|0.5559|0.581|643.8M|645.85M|2020-07-24|Jul 24, 2020|06/2020|0.4808|0.35|686.4M|686.28M|2020-04-28|Apr 28, 2020|03/2020|0.4817|0.4|744.2M|744.1M|2020-02-14|Feb 14, 2020|12/2019|0.55|0.34|542.85M|542.76M 2021-12-04 12:42:03|05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Finland|FI0009005870|16540|Konecranes ABP Stock Price Today KCRA Live Ticker - Investing.com|2.74B|2740000000|34.60|190,115|22.78%|27-42.31|34.55-36.02|35.59|79134459|1.52|20.60|3.17B|3170000000|1.68|0.88|2.54%|Feb 03, 2022|2022-02-03||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.64|0.6073|774M|773.85M|2021-07-28|Jul 28, 2021|06/2021|0.4727|0.4647|759.3M|759.13M|2021-04-28|Apr 28, 2021|03/2021|0.23|0.333|704M|725.8M|2021-02-04|Feb 04, 2021|12/2020|0.7893|0.7931|937M|936.89M|2020-10-28|Oct 28, 2020|09/2020|0.33|0.4341|767.9M|755.13M|2020-07-24|Jul 24, 2020|06/2020|0.38|0.13|704.7M|659.04M|2020-04-29|Apr 29, 2020|03/2020|0.14|0.13|769.6M|724.32M|2020-02-06|Feb 06, 2020|12/2019|0.57|0.69|933.3M|953.59M 2021-12-04 12:42:06|05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||SEK|Financial|Capital Markets|Sweden|SE0000195810|11|Bure Equity AB Stock Price Today BURE Live Ticker - Investing.com|29.73B|29730000000|401.00|83,926|49.74%|248.6-489.2|400-422|415.4|74146921|1.39|5.18|-|-|77.39|2.00|0.50%|Feb 24, 2022|2022-02-24||||||||||25|2021-11-11|Nov 11, 2021|09/2021|18.92|--|--|--|2021-08-19|Aug 19, 2021|06/2021|49.47|--|--|--|2021-04-27|Apr 27, 2021|03/2021|-3.59|--|--|--|2021-02-25|Feb 25, 2021|12/2020|9.43|--|79.70M|--|2020-11-05|Nov 05, 2020|09/2020|33.9|--|60.70M|--|2020-08-19|Aug 19, 2020|06/2020|49.95|--|50.60M|--|2020-04-28|Apr 28, 2020|03/2020|-50.17|--|75.80M|--|2020-02-20|Feb 20, 2020|12/2019|37.49|--|116.3M|-- 2021-12-04 12:42:10|05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Italy|IT0001031084|934|Banca Generali London Stock Price Today 0DQZ Live Ticker - Investing.com|4.3B|4300000000|37.63|16,044|36.69%|25.36-43.42|37.63-37.63|37.31|114632168|-|12.28|-|-|-|1.25|4.73%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.69|0.51|180.2M|154.89M|2021-07-27|Jul 27, 2021|06/2021|0.47|0.57|192.9M|192.95M|2021-05-12|May 12, 2021|03/2021|1.17|1.04|239.9M|225.43M|2021-02-10|Feb 10, 2021|12/2020|0.68|0.46|170.2M|157.49M|2020-11-04|Nov 04, 2020|09/2020|0.55|0.45|145.21M|136.02M|2020-07-28|Jul 28, 2020|06/2020|0.46|--|133.5M|127.3M|2020-05-15|May 15, 2020|03/2020|0.69|--|168.75M|156.7M|2020-02-24|Feb 24, 2020|12/2019|--|--|169.6M|148.87M 2021-12-04 12:42:13|05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|Netherlands|NL0011872650|5628|Basic Fit NV Stock Price Today BFIT Live Ticker - Investing.com|2.62B|2620000000|39.64|183,792|25.24%|27.1-49.24|39.48-40.52|40|66000000|1.85|-|247.27M|247270000|-3.24|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|133M|136.5M|2021-07-23|Jul 23, 2021|06/2021|-2.02|--|52.96M|111.5M|2021-04-22|Apr 22, 2021|03/2021|--|--|10.7M|30.5M|2021-03-09|Mar 09, 2021|12/2020|-1.22|--|58.6M|142.4M|2020-10-26|Oct 26, 2020|09/2020|--|--|124.9M|124.9M|2020-07-31|Jul 31, 2020|06/2020|-0.94|--|182.5M|46.3M|2020-04-22|Apr 22, 2020|03/2020|--|--|137.5M|137.5M|2020-03-10|Mar 10, 2020|12/2019|0.19|--|143.7M|139M 2021-12-04 12:42:16|05675|15241|/equities/melexis|MSCI_EU_SMALLCAP||EUR|Information Technology|Semiconductors & Semiconductor Equipment|Belgium|BE0165385973|1500|Melexis Stock Price Today MLXS Live Ticker - Investing.com|4.06B|4060000000|100.50|30,912|24.23%|78.2-110.8|100-103.8|101.8|40400000|1.1|33.41|780.59M|780590000|3.01|2.20|2.16%|Feb 02, 2022|2022-02-02||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.9|0.6676|162.82M|153.67M|2021-07-28|Jul 28, 2021|06/2021|0.83|0.7195|159.1M|157.14M|2021-04-28|Apr 28, 2021|03/2021|0.69|0.7023|155.63M|158.97M|2021-02-03|Feb 03, 2021|12/2020|0.59|0.6178|147.4M|149.74M|2020-10-28|Oct 28, 2020|09/2020|0.37|0.2939|121.57M|107.59M|2020-07-29|Jul 29, 2020|06/2020|0.24|0.04|100.39M|88.33M|2020-04-29|Apr 29, 2020|03/2020|0.51|0.5|138.16M|134.49M|2020-02-05|Feb 05, 2020|12/2019|0.38|0.4|127.05M|125.68M 2021-12-04 12:42:19|05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||DKK|Healthcare|Life Sciences Tools & Services|Denmark|DK0060055861|147|ChemoMetec Stock Price Today CHEMM Live Ticker - Investing.com|14.78B|14780000000|849.50|65,447|94.39%|439-1,149|846.5-889|851|17402479|2.06|167.32|281.13M|281130000|5.08|4.00|0.47%|Feb 08, 2022|2022-02-08||||||||||18|2021-11-04|Nov 04, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|2.65|--|148.1M|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-05|Feb 05, 2021|12/2020|2.43|--|133.0M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|1.83|--|110.5M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-07|Feb 07, 2020|12/2019|1.68|--|103.6M|-- 2021-12-04 12:42:22|05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Household Durables|Italy|IT0003115950|8607|De Longhi SpA London Stock Price Today 0E5M Live Ticker - Investing.com|4.44B|4440000000|29.51|17,185|6.53%|25.46-40|29.51-29.51|29.94|149940021|-|13.25|-|-|-|1.00|4.16%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|717.7M|699.2M|2021-07-30|Jul 30, 2021|06/2021|--|--|753.1M|753.08M|2021-05-13|May 13, 2021|03/2021|--|--|678.7M|645.5M|2021-03-10|Mar 10, 2021|12/2020|--|--|883.4M|885.3M|2020-11-09|Nov 09, 2020|09/2020|--|--|580.9M|536.62M|2020-07-29|Jul 29, 2020|06/2020|--|--|507.3M|480.28M|2020-05-11|May 11, 2020|03/2020|--|--|396.4M|387.54M|2020-03-11|Mar 11, 2020|12/2019|--|--|802.4M|802.8M 2021-12-04 12:42:26|05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||SEK|Consumer Staples|Food & Staples Retailing|Euro Zone|SE0006993770|12128|Axfood AB Stockholm Stock Price Today AXFO Live Ticker - Investing.com|51.17B|51170000000|244.0|335,349|28.76%|187.3-249.3|243.8-247.4|246|209104732|0.08|26.08|54.46B|54460000000|9.35|7.50|3.05%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-22|Oct 22, 2021|09/2021|2.92|2.87|13.72B|13.77B|2021-07-15|Jul 15, 2021|06/2021|2.27|2.43|13.9B|14.02B|2021-04-22|Apr 22, 2021|03/2021|2.15|2.01|13.2B|13.22B|2021-02-04|Feb 04, 2021|12/2020|2.01|1.92|13.63B|13.69B|2020-10-22|Oct 22, 2020|09/2020|2.94|2.72|13.43B|13.36B|2020-07-15|Jul 15, 2020|06/2020|2.21|2.1|13.57B|13.55B|2020-06-05|Jun 05, 2020|03/2020|1.91|1.91|13.07B|13.08B|2020-02-06|Feb 06, 2020|12/2019|1.68|1.74|13.04B|13.07B 2021-12-04 12:42:28|05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Netherlands|NL0010558797|3642|OCI NV Stock Price Today OCI Live Ticker - Investing.com|4.92B|4920000000|23.48|363,482|50.32%|13.99-26.58|23.42-24.08|23.92|209744175|1.54|25.67|6.21B|6210000000|0.91|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||22|2021-11-07|Nov 07, 2021|09/2021|0.267|0.17|1.54B|985M|2021-08-01|Aug 01, 2021|06/2021|0.693|0.38|1.46B|1.25B|2021-05-05|May 05, 2021|03/2021|0.468|0.22|1.12B|1.1B|2021-02-25|Feb 25, 2021|12/2020|-0.27|0.09|1.04B|860.76M|2020-11-06|Nov 06, 2020|09/2020|-0.27|-0.13|--|780.90M|2020-08-27|Aug 27, 2020|06/2020|-0.33|-0.20|--|784.64M|2020-05-11|May 11, 2020|03/2020|-0.36|-0.10|--|794.58M|2019-11-14|Nov 14, 2019|09/2019|-0.52|0.02|--|758.00M 2021-12-04 12:42:31|05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Internet & Direct Marketing Retail|United Kingdom|JE00BG6L7297|3621|Boohoo Group PLC Stock Price Today BOOH Live Ticker - Investing.com|1.97B|1970000000|158.90|7,993,738|-49.68%|158.25-378.9|158.25-165|160.8|1238851514|2.32|34.23|2.72B|2720000000|0.05|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||20|2021-09-30|Sep 30, 2021|08/2021|0.01|3.26|489.8M|395.00M|2021-06-15|Jun 15, 2021|05/2021|--|--|486.1M|368.00M|2021-05-05|May 05, 2021|02/2021|0.07|4.10|268M|227M|2021-01-14|Jan 14, 2021|11/2020|--|--|660.8M|627.06M|2020-09-30|Sep 30, 2020|08/2020|0.04|2.42|448.7M|395M|2020-06-17|Jun 17, 2020|05/2020|--|--|367.8M|254.00M|2020-04-22|Apr 22, 2020|02/2020|0.03|1.89|187.8M|187.8M|2020-01-14|Jan 14, 2020|11/2019|--|--|473.7M|454.45M 2021-12-04 12:42:35|05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||SEK|Industrials|Building Products|Euro Zone|SE0001852419|4499|Lindab International AB Stockholm Stock Price Today LIAB Live Ticker - Investing.com|22.47B|22470000000|289.00|209,866|88.64%|151.4-311.6|286.6-296.2|289|76466982|1.65|24.71|11.42B|11420000000|11.69|3.40|1.18%|Feb 11, 2022|2022-02-11||||||||||26|2021-10-29|Oct 29, 2021|09/2021|-1.34|-1.57|2.49B|2.57B|2021-07-20|Jul 20, 2021|06/2021|3.64|3.64|2.75B|2.75B|2021-05-05|May 05, 2021|03/2021|1.83|1.77|2.25B|2.23B|2021-02-09|Feb 09, 2021|12/2020|2.5|2.44|2.31B|2.31B|2020-10-23|Oct 23, 2020|09/2020|2.56|2.56|2.3B|2.3B|2020-07-17|Jul 17, 2020|06/2020|1.09|0.64|2.22B|2.1B|2020-04-29|Apr 29, 2020|03/2020|1.78|1.8|2.33B|2.37B|2020-02-06|Feb 06, 2020|12/2019|1.87|1.88|2.53B|2.53B 2021-12-04 12:42:38|05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB00BRS65X63|788|Indivior PLC Stock Price Today INDV Live Ticker - Investing.com|1.55B|1550000000|218.80|2,373,108|114.51%|93.7-265.33|217-225.2|222.4|708935543|-0.29|14.54|568.82M|568820000|0.15|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||26|2021-10-28|Oct 28, 2021|09/2021|0.03|--|187M|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|201M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|180M|--|2021-02-18|Feb 18, 2021|12/2020|0.03|--|185M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|--|--|2020-07-30|Jul 30, 2020|06/2020|0.02|--|--|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|178.07M 2021-12-04 12:42:40|05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP||USD|Healthcare|Biotechnology|Netherlands|BE0003818359|1319|Galapagos NV OTC Markets Stock Price Today GLPGF Live Ticker - Investing.com|3.09B|3090000000|48.70|7,548|-60.73%|48.55-119|48.7-48.7|48.55|65530121|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:42:43|05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Netherlands|NL0000852580|7484|Koninklijke Boskalis Westminster NV Stock Price Today BOSN Live Ticker - Investing.com|3.11B|3110000000|24.06|101,568|20.06%|18.47-29.46|24-24.4|24.36|129324898|1.19|43.27|2.58B|2580000000|0.56|0.42|2.08%|Mar 10, 2022|2022-03-10||||||||||16|2021-08-24|Aug 24, 2021|06/2021|0.56|--|1.32B|1,416M|2021-03-04|Mar 04, 2021|12/2020|-0|0.19|1.26B|1,345M|2020-08-20|Aug 20, 2020|06/2020|-0.73|--|1.26B|1,270M|2020-03-05|Mar 05, 2020|12/2019|0.56|0.54|1.38B|1,429M|2019-08-22|Aug 22, 2019|06/2019|0.01|--|1.27B|--|2019-03-07|Mar 07, 2019|12/2018|-0.56|--|1.40B|--|2018-08-16|Aug 16, 2018|06/2018|-2.76|--|1.17B|--|2018-03-08|Mar 08, 2018|12/2017|0.57|--|1.24B|562.0M 2021-12-04 12:42:46|05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP||NOK|Financial|Banks|Norway|NO0006390301|1529|Sparebank 1 SMN London Stock Price Today 0IVM Live Ticker - Investing.com|18.24B|18240000000|140.80|8,616|48.44%|91.3-145.8|140.4-141.2|121.8|129390824|-|11.71|-|-|-|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-10-29|Oct 29, 2021|09/2021|3.21|3.15|1.58B|1.56B|2021-08-12|Aug 12, 2021|06/2021|3.5|3.5|1.72B|1.72B|2021-05-07|May 07, 2021|03/2021|3.4|3.26|1.77B|1.77B|2021-02-05|Feb 05, 2021|12/2020|2.3|2.2|1.64B|1.52B|2020-10-30|Oct 30, 2020|09/2020|2.35|2.33|1.54B|1.54B|2020-08-11|Aug 11, 2020|06/2020|3.27|3.27|1.72B|1.72B|2020-05-08|May 08, 2020|03/2020|0.16|0.41|1.38B|1.32B|2020-02-05|Feb 05, 2020|12/2019|1.61|1.6|1.29B|1.31B 2021-12-04 12:42:49|05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||SEK|Financial|Capital Markets|Sweden|SE0015192067|646|Nordnet AB Stock Price Today SAVE Live Ticker - Investing.com|42.03B|42030000000|168.10|392,009|57.69%|106.1-191.4|166.9-175|172.55|250000000|-|23.31|4.45B|4450000000|7.21|3.28|1.90%|Feb 03, 2022|2022-02-03||||||||||7|2021-10-29|Oct 29, 2021|09/2021|1.63|1.57|794.8M|770.32M|2021-07-23|Jul 23, 2021|06/2021|1.75|1.85|830.1M|842.15M|2021-04-29|Apr 29, 2021|03/2021|2.63|2.45|1.11B|966.21M|2021-02-04|Feb 04, 2021|12/2020|1.31|--|767.05M|--|2020-12-02|Dec 02, 2020|09/2020|1.11|--|617M|--|2020-07-24|Jul 24, 2020|06/2020|1.21|--|835.0M|--|2020-05-05|May 05, 2020|03/2020|1.21|--|823.4M|--| 2021-12-04 12:42:52|05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Internet & Direct Marketing Retail|United Kingdom|GB0030927254|3126|ASOS PLC Stock Price Today ASOS Live Ticker - Investing.com|2.31B|2310000000|2,320.0|628,265|-49.16%|2,266-5,995|2,298-2,368|2,300|99703534|2.48|18.17|5.58B|5580000000|1.28|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||27|2021-10-11|Oct 11, 2021|08/2021|0.41|59.44|1.93B|2,017M|2021-07-20|Jul 20, 2021|05/2021|--|--|1.29B|--|2021-04-08|Apr 08, 2021|02/2021|0.82|31.30|1.98B|1,924M|2021-01-13|Jan 13, 2021|11/2020|--|--|1.36B|1,054M|2020-10-14|Oct 14, 2020|08/2020|0.94|-28.30|580.2M|580.2M|2020-07-20|Jul 20, 2020|05/2020|--|--|983.3M|953.7M|2020-04-07|Apr 07, 2020|02/2020|0.28|0.02|490.8M|748M|2020-01-23|Jan 23, 2020|11/2019|--|--|1.11B|1.05B 2021-12-04 12:42:54|05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||NOK|Financial|Diversified Financial Services|Norway|NO0010234552|1605|Aker ASA London Stock Price Today 0MJX Live Ticker - Investing.com|61.06B|61060000000|817.75|7,123|65.49%|511.5-901|817.75-817.75|806|74287314|-|44.92|-|-|-|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||20|2021-11-05|Nov 05, 2021|09/2021|--|5.63|--|0.00|2021-07-16|Jul 16, 2021|06/2021|--|6.12|--|0.00|2021-05-07|May 07, 2021|03/2021|--|5.63|9.32B|0.00|2021-02-16|Feb 16, 2021|12/2020|5.34|5.34|--|0.00|2020-12-03|Dec 03, 2020|09/2020|22.11|2.94|--|0.00|2020-07-15|Jul 15, 2020|06/2020|4.48|4.48|--|--|2020-05-08|May 08, 2020|03/2020|-14.08|7.84|8.88B|--|2020-02-11|Feb 11, 2020|12/2019|15.93|15.93|9.27B|-- 2021-12-04 12:42:57|05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP||EUR|Utilities|Multi-Utilities|Italy|IT0003027817|8837|Iren Stock Price Today IREE Live Ticker - Investing.com|3.43B|3430000000|2.672|1,744,739|24.39%|2.004-2.912|2.646-2.684|2.66|1283075732|0.81|10.57|5.91B|5910000000|0.25|0.10|3.56%|Mar 23, 2022|2022-03-23||||||||||28|2021-11-12|Nov 12, 2021|09/2021|0.04|--|1.1B|923.3M|2021-08-03|Aug 03, 2021|06/2021|0.06|--|865M|782.8M|2021-05-26|May 26, 2021|03/2021|0.09|--|1.14B|1.22B|2021-03-25|Mar 25, 2021|12/2020|0.08|--|1.1B|851.15M|2020-11-09|Nov 09, 2020|09/2020|0.02|--|803M|947M|2020-08-04|Aug 04, 2020|06/2020|0.06|--|749M|910.33M|2020-05-11|May 11, 2020|03/2020|0.06|--|1.08B|--|2020-03-26|Mar 26, 2020|12/2019|0.03|--|1.09B|1.09B 2021-12-04 12:42:59|05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Providers & Services|United Kingdom|GB00B2863827|7241|CVS Group Stock Price Today CVSG Live Ticker - Investing.com|1.51B|1510000000|2,135.00|232,901|52.5%|1,336-2,835|2,135-2,190|2,165|70870550|1.42|78.37|510.1M|510100000|0.27|6.50|0.30%|Mar 23, 2022|2022-03-23||||||||||12|2021-09-22|Sep 22, 2021|06/2021|0.11|33.20|264.5M|242.10M|2021-03-25|Mar 25, 2021|12/2020|0.16|--|245.6M|--|2020-09-24|Sep 24, 2020|06/2020|0.01|--|203.3M|--|2020-03-27|Mar 27, 2020|12/2019|0.07|--|224.5M|--|2019-09-27|Sep 27, 2019|06/2019|0.12|--|406.5M|--|2019-03-27|Mar 27, 2019|12/2018|0.01|--|195.1M|--|2018-09-27|Sep 27, 2018|06/2018|0.08|--|169.5M|--|2018-03-29|Mar 29, 2018|12/2017|0.08|--|157.8M|-- 2021-12-04 12:43:01|05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||GBP|Industrials|Professional Services|United Kingdom|GB00BVFCZV34|7528|RWS Holdings PLC Stock Price Today RWS Live Ticker - Investing.com|2.44B|2440000000|626.00|596,035|11.99%|513-701|623-636.5|632|389362842|0.65|45.25|512.53M|512530000|0.14|0.09|1.48%|Dec 14, 2021|2021-12-14||||||||||11|2021-06-08|Jun 08, 2021|03/2021|0.04|--|326.4M|--|2020-12-10|Dec 10, 2020|09/2020|0.1|--|186.1M|--|2020-06-09|Jun 09, 2020|03/2020|0.07|--|169.7M|--|2019-12-10|Dec 10, 2019|09/2019|0.09|--|183.4M|--|2019-06-11|Jun 11, 2019|03/2019|0.08|--|172.3M|--|2018-12-11|Dec 11, 2018|09/2018|0.06|--|166.5M|--|2018-06-18|Jun 18, 2018|03/2018|0.05|--|139.6M|--|2017-12-06|Dec 06, 2017|09/2017|0.06|--|87.43M|-- 2021-12-04 12:43:04|05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Spain|ES0124244E34|32466|Mapfre Stock Price Today MAP Live Ticker - Investing.com|5.46B|5460000000|1.792|3,352,207|5.35%|1.501-1.985|1.788-1.833|1.792|3049484749|0.98|9.05|20.04B|20040000000|0.2|0.14|7.51%|Feb 10, 2022|2022-02-10||||||||||22|2021-10-28|Oct 28, 2021|09/2021|0.0384|0.0384|4.46B|4.55B|2021-07-25|Jul 25, 2021|06/2021|0.06|0.06|5.77B|5.23B|2021-04-29|Apr 29, 2021|03/2021|0.06|0.05|5.9B|6.13B|2021-02-12|Feb 12, 2021|12/2020|0.02|0.05|4.93B|4.35B|2020-10-29|Oct 29, 2020|09/2020|0.06|0.05|4.57B|3.58B|2020-07-24|Jul 24, 2020|06/2020|0.04|0.06|4.89B|3.77B|2020-05-05|May 05, 2020|03/2020|0.03|0.06|6.1B|6.1B|2020-02-11|Feb 11, 2020|12/2019|0.08|0.04|5.51B|4.32B 2021-12-04 12:43:06|05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||NOK|Utilities|Independent Power and Renewable Electricity Producers|Norway|NO0010715139|500|Scatec Solar OL London Stock Price Today 0R3I Live Ticker - Investing.com|23.85B|23850000000|151.28|78,924|-44.95%|137-396.6|151.28-151.28|153.88|158791974|-|-|-|-|-|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.8257|0.825|1.06B|1.06B|2021-07-23|Jul 23, 2021|06/2021|0.4783|0.4951|1.1B|1.04B|2021-04-30|Apr 30, 2021|03/2021|0.27|2.78|1.01B|1.01B|2021-02-02|Feb 02, 2021|12/2020|-3.86|-3.27|498M|588M|2020-10-16|Oct 16, 2020|09/2020|-0.29|-0.2339|724M|690.28M|2020-07-17|Jul 17, 2020|06/2020|-0.7|0.02|725M|690.55M|2020-05-08|May 08, 2020|03/2020|-0.7797|-0.78|625M|625M|2020-01-24|Jan 24, 2020|12/2019|0.45|0.29|568M|568M 2021-12-04 12:43:10|05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP||EUR|Materials|Metals & Mining|Finland|FI0009002422|9137|Outokumpu Oyj Stock Price Today OUT1V Live Ticker - Investing.com|2.33B|2330000000|5.1460|3,519,183|94.19%|2.789-6.086|5.132-5.33|5.282|452561027|1.67|6.72|6.85B|6850000000|0.77|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.4|0.2963|1.95B|1.93B|2021-08-05|Aug 05, 2021|06/2021|0.3|0.3|1.87B|1.87B|2021-05-06|May 06, 2021|03/2021|0.2|0.1983|1.67B|1.67B|2021-02-04|Feb 04, 2021|12/2020|-0.09|-0.0167|1.35B|1.35B|2020-11-05|Nov 05, 2020|09/2020|-0.15|-0.1433|1.25B|1.25B|2020-08-07|Aug 07, 2020|06/2020|-0.09|-0.06|1.42B|1.32B|2020-05-06|May 06, 2020|03/2020|0.05|0.05|1.62B|1.61B|2020-02-05|Feb 05, 2020|12/2019|-0.04|-0.06|1.4B|1.4B 2021-12-04 12:43:13|05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Italy|IT0004764699|2127|Brunello Cucinelli London Stock Price Today 0Q7S Live Ticker - Investing.com|3.8B|3800000000|55.70|4,575|62.77%|33.18-63.48|55.7-55.7|55.95|68000000|-|109.79|-|-|-|0.27|1.07%|Mar 10, 2022|2022-03-10||||||||||20|2021-10-21|Oct 21, 2021|09/2021|--|--|188.8M|188.9M|2021-08-26|Aug 26, 2021|06/2021|--|--|167.05M|149.1M|2021-04-21|Apr 21, 2021|03/2021|--|--|164.65M|163.23M|2021-03-11|Mar 11, 2021|12/2020|--|--|165.4M|162.13M|2020-11-19|Nov 19, 2020|09/2020|--|--|173.9M|173.8M|2020-08-27|Aug 27, 2020|06/2020|--|--|49M|49.07M|2020-05-07|May 07, 2020|03/2020|--|--|157M|156.8M|2020-03-11|Mar 11, 2020|12/2019|--|--|149M|147.73M 2021-12-04 12:43:16|05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||SEK|Industrials|Construction & Engineering|Euro Zone|SE0000106205|15648|Peab AB ser. B London Stock Price Today 0MHT Live Ticker - Investing.com|31.98B|31980000000|107.75|39,011|14.87%|85.85-126.3|107.75-107.75|108.65|295000000|-|10.73|-|-|-|4.00|5.49%|Feb 04, 2022|2022-02-04||||||||||21|2021-10-27|Oct 27, 2021|09/2021|2.87|2.74|15.8B|14.73B|2021-07-16|Jul 16, 2021|06/2021|2.04|2.28|14.99B|14.99B|2021-05-06|May 06, 2021|03/2021|-0.2228|-0.1243|11.17B|11.95B|2021-02-04|Feb 04, 2021|12/2020|5.87|4.73|15.99B|16.55B|2020-10-22|Oct 22, 2020|09/2020|2.14|2.1|14.84B|14.21B|2020-07-17|Jul 17, 2020|06/2020|1.72|1.81|15.65B|14.92B|2020-05-06|May 06, 2020|03/2020|0.4939|0.41|11.75B|11.72B|2020-02-06|Feb 06, 2020|12/2019|2|2.1|15.31B|15.28B 2021-12-04 12:43:18|05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Netherlands|NL0000852523|5647|TKH Group NV Stock Price Today TWKNc Live Ticker - Investing.com|2.01B|2010000000|49.06|71,693|26.84%|36.88-57.4|49.06-50.55|50.2|41041558|2.03|33.25|1.34B|1340000000|1.48|0.85|2.04%|-|1970-01-01||||||||||24|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.97|0.87|725.8M|726.00M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|1.14|--|1.29B|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|0.63|--|679.0M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.75|--|736.4M|732.00M 2021-12-04 12:43:21|05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Netherlands|NL0012817175|621|Alfen Beheer BV Stock Price Today ALFEN Live Ticker - Investing.com|1.82B|1820000000|84.10|128,431|26.85%|54.1-103.8|83.65-86.05|85.2|21694584|0.76|113.74|214.02M|214020000|0.74|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||13|2021-11-11|Nov 11, 2021|09/2021|--|--|60.6M|62.00M|2021-08-27|Aug 27, 2021|06/2021|0.41|--|61.5M|62.2M|2021-05-12|May 12, 2021|03/2021|--|--|53.9M|55.5M|2021-02-17|Feb 17, 2021|12/2020|0.32|--|48.8M|58.7M|2020-11-04|Nov 04, 2020|09/2020|--|--|--|19.9M|2020-08-26|Aug 26, 2020|06/2020|0.24|--|41.5M|41.5M|2020-06-03|Jun 03, 2020|03/2020|--|--|44M|34.6M|2020-02-26|Feb 26, 2020|12/2019|0.23|--|47.3M|47.10M 2021-12-04 12:43:24|05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Euro Zone|SE0000549412|133|Kungsleden AB London Stock Price Today 0GRG Live Ticker - Investing.com|26.04B|26040000000|121.20|39,228|37.77%|83.85-131.5|121.2-121.2|121.2|215042296|-|8.78|-|-|-|2.20|3.99%|Feb 17, 2022|2022-02-17||||||||||21|2021-10-19|Oct 19, 2021|09/2021|1.68|1.55|643M|643M|2021-07-07|Jul 07, 2021|06/2021|1.5|1.41|646M|643.67M|2021-04-22|Apr 22, 2021|03/2021|1.45|1.48|643M|641M|2021-02-11|Feb 11, 2021|12/2020|1.4|1.21|642M|630.3M|2020-10-21|Oct 21, 2020|09/2020|1.5|1.18|623M|625.87M|2020-07-08|Jul 08, 2020|06/2020|1.38|1.29|627M|625.2M|2020-04-23|Apr 23, 2020|03/2020|1.4|1.19|637M|635.67M|2020-02-12|Feb 12, 2020|12/2019|1.36|1.38|613M|612.6M 2021-12-04 12:43:26|05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB0006870611|0|GB Group Stock Price Today GBGP Live Ticker - Investing.com|1.85B|1850000000|735.00|293,626|-16.48%|716-999|726-760.5|739.5|251104190|0.85|55.95|326.81M|326810000|0.13|0.03|0.46%|Jun 13, 2022|2022-06-13||||||||||20|2021-11-30|Nov 30, 2021|09/2021|0.06|9.90|109.2M|103.15M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-15|Jun 15, 2021|03/2021|0.08|6.60|114.1M|109.50M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-08|Dec 08, 2020|09/2020|0.06|5.23|103.5M|81.00M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-30|Jun 30, 2020|03/2020|0.06|9.50|104.8M|108.00M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:43:28|05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United Kingdom|GB00BL6NGV24|1897|Dr. Martens PLC Stock Price Today DOCS Live Ticker - Investing.com|3.99B|3990000000|399.40|829,530|-|355.6-521.6|395.6-406.8|398.2|1000111000|-|111.88|773M|773000000|0.04|N/A|N/A|-|1970-01-01||||||||||4|2021-06-17|Jun 17, 2021|03/2021|0.01|--|454.8M|--|2021-01-29|Jan 29, 2021|03/2020|0.06|--|403.5M|--|2021-01-29|Jan 29, 2021|09/2019|0.02|--|268.7M|--|2021-01-29|Jan 29, 2021|09/2020|0.03|--|318.2M|--|||| 2021-12-04 12:43:31|05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Italy|IT0000066123|18076|Bper Banca SpA London Stock Price Today 0MU6 Live Ticker - Investing.com|2.4B|2400000000|1.70|496,071|14.09%|1.37-2.17|1.7-1.7|1.72|1411052077|-|3.50|-|-|-|0.11|2.45%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.08|0.06|892M|842.64M|2021-09-06|Sep 06, 2021|06/2021|0.02|0.05|840.7M|826.32M|2021-05-07|May 07, 2021|03/2021|-0.24|0.05|758M|698.05M|2021-02-03|Feb 03, 2021|12/2020|0.03|-0.07|645.75M|645.83M|2020-11-04|Nov 04, 2020|09/2020|0.12|0.08|643M|643M|2020-08-05|Aug 05, 2020|06/2020|0.1286|-0.01|624M|623.99M|2020-05-06|May 06, 2020|03/2020|0.0068|0.06|597M|597M|2020-02-05|Feb 05, 2020|12/2019|0.0406|0.04|632M|634.77M 2021-12-04 12:43:34|05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP||NOK|Materials|Chemicals|Norway|NO0010657505|0|Borregaard Stock Price Today BRGB Live Ticker - Investing.com|21.76B|21760000000|218.50|95,443|64.53%|130.4-235|217.5-220.5|218|99575138|0.32|30.71|5.7B|5700000000|7.11|2.50|1.14%|Feb 03, 2022|2022-02-03||||||||||30|2021-10-21|Oct 21, 2021|09/2021|2.16|2.03|1.43B|1.41B|2021-07-15|Jul 15, 2021|06/2021|2.34|1.69|1.51B|1.37B|2021-04-28|Apr 28, 2021|03/2021|1.46|1.2|1.42B|1.31B|2021-02-03|Feb 03, 2021|12/2020|1.21|0.913|1.34B|1.34B|2020-10-21|Oct 21, 2020|09/2020|1.12|1.13|1.26B|1.25B|2020-10-21|Oct 21, 2020|03/2020|1.03|1.52|1.37B|1.33B|2020-07-16|Jul 16, 2020|06/2020|1.74|1.61|1.36B|1.36B|2020-02-05|Feb 05, 2020|12/2019|0.99|0.47|1.23B|1.23B 2021-12-04 12:43:37|05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||CHF|Industrials|Machinery|Switzerland|CH0002178181|12025|Stadler Rail AG London Stock Price Today 0A0C Live Ticker - Investing.com|3.99B|3990000000|39.94|11,731|0.53%|37.3-47.48|39.94-39.94|39.88|99981409|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:43:40|05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Italy|IT0004810054|0|Unipol Gruppo Finanziario Spa London Stock Price Today 0Q6M Live Ticker - Investing.com|3.33B|3330000000|4.63|37,834|14.04%|3.66-5.29|4.63-4.63|4.7|716767974|-|4.61|-|-|-|0.18|4.58%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|2.8B|2.8B|2021-08-05|Aug 05, 2021|06/2021|--|--|3.3B|3.3B|2021-05-26|May 26, 2021|03/2021|--|--|3.18B|3.18B|2021-02-12|Feb 12, 2021|12/2020|--|--|3.58B|3.55B|2020-11-13|Nov 13, 2020|09/2020|--|--|2.54B|2.61B|2020-08-07|Aug 07, 2020|06/2020|0.21|0.21|2.98B|2.92B|2020-05-14|May 14, 2020|03/2020|--|--|3.12B|3.01B|2020-02-13|Feb 13, 2020|12/2019|0.13|0.13|4.01B|4.03B 2021-12-04 12:43:44|05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Household Durables|Euro Zone|SE0000806994|2445|JM AB London Stock Price Today 0MI3 Live Ticker - Investing.com|28.3B|28300000000|407.45|17,151|48.24%|271.5-419.3|407.45-407.45|410.75|68755761|-|16.43|-|-|-|11.00|5.84%|Feb 02, 2022|2022-02-02||||||||||21|2021-10-28|Oct 28, 2021|09/2021|4.8|4.76|3.3B|3.59B|2021-07-13|Jul 13, 2021|06/2021|7.2|6.36|3.89B|4.09B|2021-04-28|Apr 28, 2021|03/2021|4.42|4.56|3.44B|3.91B|2021-02-03|Feb 03, 2021|12/2020|8.98|7.28|5B|4.53B|2020-10-22|Oct 22, 2020|09/2020|4.3|3.86|3.38B|3.46B|2020-07-14|Jul 14, 2020|06/2020|3.78|4.31|3.66B|3.68B|2020-04-28|Apr 28, 2020|03/2020|5.2|5.06|3.81B|3.82B|2020-01-31|Jan 31, 2020|12/2019|6.32|6.27|4.31B|4.19B 2021-12-04 12:43:47|05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||SEK|Industrials|Commercial Services & Supplies|Euro Zone|SE0014504817|23000|Loomis AB ser. B London Stock Price Today 0JYZ Live Ticker - Investing.com|17.65B|17650000000|239.30|15,488|-1.48%|206-297.2|239.3-239.3|241.1|74208047|-|21.38|-|-|-|9.00|3.10%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-03|Nov 03, 2021|09/2021|3.95|4.68|5.14B|5.23B|2021-07-23|Jul 23, 2021|06/2021|3.33|3.4|4.78B|4.74B|2021-05-06|May 06, 2021|03/2021|2.63|3.51|4.48B|4.63B|2021-02-03|Feb 03, 2021|12/2020|1.37|3.99|4.54B|4.68B|2020-11-05|Nov 05, 2020|09/2020|3.27|4.09|4.71B|4.77B|2020-07-24|Jul 24, 2020|06/2020|0.0266|0.03|4.24B|4.24B|2020-05-06|May 06, 2020|03/2020|4.85|4.76|5.33B|5.17B|2020-02-05|Feb 05, 2020|12/2019|5.42|5.94|5.34B|5.49B 2021-12-04 12:43:50|05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0010714287|366|Corem Property Group AB Stock Price Today COREb Live Ticker - Investing.com|33.66B|33660000000|31.9500|1,823,828|68.16%|17.4-33.6|31.9-33.2|32.95|1053374000|0.94|7.78|1.94B|1940000000|4.11|0.65|2.03%|Feb 24, 2022|2022-02-24||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.2454|0.2273|1.07B|1.07B|2021-07-19|Jul 19, 2021|06/2021|0.068|0.12|378M|378M|2021-04-29|Apr 29, 2021|03/2021|1.14|--|258.0M|--|2021-02-12|Feb 12, 2021|12/2020|1.58|--|234.0M|--|2020-10-20|Oct 20, 2020|09/2020|1.86|--|222.0M|--|2020-07-09|Jul 09, 2020|06/2020|0.17|--|215.0M|--|2020-04-24|Apr 24, 2020|03/2020|-4.13|--|223.0M|--|2020-02-18|Feb 18, 2020|12/2019|2.92|--|212.0M|-- 2021-12-04 12:43:54|05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Construction & Engineering|Sweden|SE0009664253|4597|Instalco Intressenter AB Stock Price Today INSTAL Live Ticker - Investing.com|19.37B|19370000000|378.400|99,199|70.07%|219.5-499|377.4-399.2|395.6|51195313|1.16|36.57|8.32B|8320000000|10.35|2.70|0.71%|Feb 18, 2022|2022-02-18||||||||||19|2021-11-09|Nov 09, 2021|09/2021|2.34|2.56|1.99B|2.07B|2021-08-25|Aug 25, 2021|06/2021|2.8|2.53|2.31B|2.11B|2021-05-06|May 06, 2021|03/2021|2.12|2.32|1.94B|1.99B|2021-02-18|Feb 18, 2021|12/2020|2.91|2.6|2.08B|1.95B|2020-11-09|Nov 09, 2020|09/2020|2.19|2.23|1.64B|1.73B|2020-08-19|Aug 19, 2020|06/2020|2.24|1.84|1.73B|1.66B|2020-05-06|May 06, 2020|03/2020|1.86|1.65|1.68B|1.47B|2020-02-21|Feb 21, 2020|12/2019|2.29|2.29|1.65B|1.65B 2021-12-04 12:43:57|05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||EUR|Industrials|Air Freight & Logistics|Netherlands|NL0009739416|38362|PostNL NV Stock Price Today PTNL Live Ticker - Investing.com|1.9B|1900000000|3.708|4,244,206|32%|2.648-5|3.681-3.745|3.724|513252013|1.6|5.77|3.55B|3550000000|0.64|0.24|6.45%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-07|Nov 07, 2021|09/2021|0.0318|0.0403|729M|787.95M|2021-08-09|Aug 09, 2021|06/2021|0.0869|0.0934|837M|839.9M|2021-05-09|May 09, 2021|03/2021|0.227|0.0456|962M|879.27M|2021-03-01|Mar 01, 2021|12/2020|0.3275|0.2909|1.02B|989.5M|2020-11-02|Nov 02, 2020|09/2020|0.0485|0.0431|742M|742M|2020-08-02|Aug 02, 2020|06/2020|0.076|0.06|789M|766.67M|2020-05-03|May 03, 2020|03/2020|-0.0234|0.04|701M|713.5M|2020-04-08|Apr 08, 2020|12/2019|0.038|0.2|843M|816M 2021-12-04 12:43:59|05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Italy|IT0004776628|2902|Banca Mediolanum SpA London Stock Price Today 0RDO Live Ticker - Investing.com|6.21B|6210000000|8.42|66,113|12.27%|6.5-9.88|8.42-8.42|8.34|736333977|-|10.95|-|-|-|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||21|2021-11-23|Nov 23, 2021|09/2021|0.1475|0.1225|316.35M|309M|2021-07-29|Jul 29, 2021|06/2021|0.1867|0.19|308.27M|312.01M|2021-05-25|May 25, 2021|03/2021|0.1804|0.18|326.23M|306.46M|2021-02-12|Feb 12, 2021|12/2020|0.2501|0.2345|413.43M|484.95M|2020-11-09|Nov 09, 2020|09/2020|0.1373|0.1346|285.4M|412.8M|2020-07-28|Jul 28, 2020|06/2020|0.1078|0.11|418M|399.85M|2020-05-07|May 07, 2020|03/2020|0.0982|0.09|414M|396M|2020-02-11|Feb 11, 2020|12/2019|0.3816|0.49|863M|779.53M 2021-12-04 12:44:03|05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Finland|FI0009013429|10868|Cargotec Oyj Stock Price Today CGCBV Live Ticker - Investing.com|2.76B|2760000000|42.86|166,188|29.33%|31.7-52.8|42.66-44.1|43.5|64483328|1.66|10.58|3.28B|3280000000|4.05|1.08|2.52%|Feb 03, 2022|2022-02-03||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.04|0.8512|822M|822.18M|2021-07-28|Jul 28, 2021|06/2021|0.6929|0.7064|853M|853.2M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.4528|730M|793.75M|2021-02-04|Feb 04, 2021|12/2020|0.7012|0.715|873M|873M|2020-10-22|Oct 22, 2020|09/2020|0.5381|0.5648|776.6M|776.53M|2020-07-17|Jul 17, 2020|06/2020|0.2216|0.01|755.8M|679.46M|2020-04-23|Apr 23, 2020|03/2020|0.18|0.25|858.3M|777.74M|2020-02-06|Feb 06, 2020|12/2019|0.8707|0.91|1.01B|1.02B 2021-12-04 12:44:05|05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|France|FR0000031577|4907|Virbac SA London Stock Price Today 0NM7 Live Ticker - Investing.com|3.44B|3440000000|410.25|853|90.81%|201-447|410.25-410.25|409.25|8443200|-|21.19|-|-|-|0.75|0.00%|Mar 14, 2022|2022-03-14||||||||||21|2021-10-18|Oct 18, 2021|09/2021|--|--|288.2M|253.3M|2021-09-15|Sep 15, 2021|06/2021|--|--|262.9M|262.9M|2021-04-15|Apr 15, 2021|03/2021|--|--|266.5M|--|2021-03-17|Mar 17, 2021|12/2020|--|--|220.35M|220.23M|2020-10-14|Oct 14, 2020|09/2020|--|--|235.6M|209.4M|2020-09-16|Sep 16, 2020|06/2020|--|--|230.6M|230.53M|2020-04-15|Apr 15, 2020|03/2020|--|--|247.7M|222.9M|2020-03-16|Mar 16, 2020|12/2019|--|--|240.9M|241.6M 2021-12-04 12:44:08|05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||USD|Financial|Banks|Ireland|IE00BF0L3536|9003|AIB Group PLC OTC Markets Stock Price Today AIBRF Live Ticker - Investing.com|6.14B|6140000000|2.160|5,482|7.46%|1.77-3.48|2.16-2.16|2.217|2714381237|-|37.64|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:44:10|05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|Italy|IT0001347308|9832|Buzzi Unicem London Stock Price Today 0NVQ Live Ticker - Investing.com|2.73B|2730000000|18.51|28,871|-6.66%|18.3-24.29|18.51-18.51|18.81|192131838|-|6.81|-|-|-|0.10|0.53%|-|1970-01-01||||||||||21|2021-11-05|Nov 05, 2021|09/2021|--|--|933M|917.3M|2021-08-02|Aug 02, 2021|06/2021|--|--|883M|883M|2021-05-07|May 07, 2021|03/2021|--|--|682.6M|670M|2021-03-24|Mar 24, 2021|12/2020|--|--|814.4M|807.47M|2020-11-05|Nov 05, 2020|09/2020|--|--|888M|888M|2020-08-03|Aug 03, 2020|06/2020|--|--|832M|771M|2020-05-07|May 07, 2020|03/2020|--|--|688.5M|676M|2020-03-24|Mar 24, 2020|12/2019|--|--|777M|777M 2021-12-04 12:44:13|05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||SEK|Industrials|Aerospace & Defense|Euro Zone|SE0000112385|18026|SAAB AB ser. B London Stock Price Today 0GWL Live Ticker - Investing.com|30.97B|30970000000|235.90|21,487|0.21%|215.8-266.7|235.9-235.9|236.35|131675887|-|23.14|-|-|-|5.50|1.47%|Feb 11, 2022|2022-02-11||||||||||21|2021-10-22|Oct 22, 2021|09/2021|2.22|2.22|7.99B|7.99B|2021-07-21|Jul 21, 2021|06/2021|3.83|3.52|10.13B|9.1B|2021-04-23|Apr 23, 2021|03/2021|2.94|2.17|9.09B|8.34B|2021-02-11|Feb 11, 2021|12/2020|4.48|6|12.49B|10.85B|2020-10-20|Oct 20, 2020|09/2020|-2.83|1.46|6.06B|7.59B|2020-07-17|Jul 17, 2020|06/2020|3.9|2.86|8.84B|8.56B|2020-04-23|Apr 23, 2020|03/2020|2.5|2.74|8.04B|8.32B|2020-02-07|Feb 07, 2020|12/2019|6.6|7.26|10.58B|11.02B 2021-12-04 12:44:15|05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||USD|Financial|Diversified Financial Services|United Kingdom|GG00BMGYLN96|133|Burford Capital Ltd NYSE Stock Price Today BUR Live Ticker - Investing.com|2.19B|2190000000|9.99|149,016|5.27%|8-13.55|9.8-10.05|9.94|219049877|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:44:17|05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BY7QYJ50|37|Molten Ventures PLC Stock Price Today GROW Live Ticker - Investing.com|1.35B|1350000000|884.00|683,839|36%|598.06-1,190|878-954|915|152799853|0.79|2.96|550.81M|550810000|2.99|N/A|N/A|Jun 13, 2022|2022-06-13||||||||||20|2021-11-29|Nov 29, 2021|09/2021|1.46|--|262.0M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-14|Jun 14, 2021|03/2021|1.53|--|226.3M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-30|Nov 30, 2020|09/2020|0.45|--|62.47M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-29|Jun 29, 2020|03/2020|-0.16|--|-11.12M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:44:23|05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|Italy|IT0001157020|804|ERG Stock Price Today ERG Live Ticker - Investing.com|4.22B|4220000000|28.360|261,259|42.3%|20.22-31.72|28.22-28.78|28.6|148869920|0.54|33.06|1B|1000000000|0.86|0.75|2.64%|Mar 10, 2022|2022-03-10||||||||||28|2021-11-12|Nov 12, 2021|09/2021|--|--|264M|242M|2021-07-30|Jul 30, 2021|06/2021|0.62|--|245M|229.5M|2021-05-12|May 12, 2021|03/2021|0.44|--|280M|281M|2021-03-12|Mar 12, 2021|12/2020|0.24|--|253.1M|286M|2020-11-12|Nov 12, 2020|09/2020|--|--|223M|250M|2020-07-31|Jul 31, 2020|06/2020|0.49|--|221M|222.5M|2020-07-15|Jul 15, 2020|03/2020|0.36|--|277M|300.00M|2020-06-05|Jun 05, 2020|12/2019|0.2|--|260M|384M 2021-12-04 12:44:26|05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB0007388407|183|Liontrust Stock Price Today LIO Live Ticker - Investing.com|1.41B|1410000000|2,325.00|161,739|67.27%|1,170-2,560.05|2,295-2,370|2,310|60693908|1|29.25|283.27M|283270000|0.79|58.00|2.51%|Jun 21, 2022|2022-06-21||||||||||12|2021-12-01|Dec 01, 2021|09/2021|0.43|24.50|114.9M|60.40M|2021-07-05|Jul 05, 2021|03/2021|0.38|45.00|99.30M|103.10M|2020-11-25|Nov 25, 2020|09/2020|0.09|26.00|75.78M|47.50M|2020-07-08|Jul 08, 2020|03/2020|0.1|29.90|70.93M|58.10M|2019-11-20|Nov 20, 2019|09/2019|0.15|22.20|53.10M|42.50M|2019-06-27|Jun 27, 2019|03/2019|0.33|24.00|97.56M|44.10M|2018-11-21|Nov 21, 2018|09/2018|0.11|17.50|46.33M|34.50M|2018-06-27|Jun 27, 2018|03/2018|0.23|21.00|42.29M|40.50M 2021-12-04 12:44:29|05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||DKK|Financial|Banks|Denmark|DK0010311471|2109|Sydbank Stock Price Today SYDB Live Ticker - Investing.com|12.87B|12870000000|219.2|160,590|67.58%|120.1-236.2|219.2-223|219|58702274|1.36|10.81|2.68B|2680000000|20.27|9.70|4.43%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|6.26|5.74|1.13B|1.13B|2021-08-25|Aug 25, 2021|06/2021|5.9|5.83|1.16B|1.17B|2021-04-28|Apr 28, 2021|03/2021|4.9|4.86|1.18B|1.18B|2021-03-02|Mar 02, 2021|12/2020|3.73|3.28|1.03B|1.01B|2020-10-28|Oct 28, 2020|09/2020|4.15|4.26|970M|943.58M|2020-08-26|Aug 26, 2020|06/2020|4.45|3.37|978M|966.88M|2020-04-29|Apr 29, 2020|03/2020|0.795|1.14|967M|967M|2020-02-26|Feb 26, 2020|12/2019|3.42|3.52|964M|977M 2021-12-04 12:44:31|05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|United Kingdom|JE00B2419D89|3500|Breedon Aggregates Stock Price Today BREE Live Ticker - Investing.com|1.6B|1600000000|94.60|2,837,306|8.74%|80-113.92|94.4-99.3|98|1689603593|1.2|22.54|1.19B|1190000000|0.04|0.01|N/A|Mar 08, 2022|2022-03-08||||||||||18|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-07-22|Jul 22, 2021|06/2021|0.01|--|600.9M|494.00M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|0.03|--|593.4M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.01|--|335.3M|304.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.03|--|482.2M|-- 2021-12-04 12:44:34|05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||EUR|Materials|Metals & Mining|Spain|ES0132105018|8305|Acerinox London Stock Price Today 0OIQ Live Ticker - Investing.com|2.67B|2670000000|9.91|300,241|14.97%|8.65-12.42|9.91-9.91|10.06|270452873|-|11.26|5.4B|5400000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.625|0.5602|1.7B|1.74B|2021-07-29|Jul 29, 2021|06/2021|0.46|0.455|1.63B|1.63B|2021-05-10|May 10, 2021|03/2021|0.29|0.26|1.44B|1.36B|2021-02-26|Feb 26, 2021|12/2020|0.07|0.1033|1.22B|1.21B|2020-10-26|Oct 26, 2020|09/2020|0.1|0.09|1.12B|1.01B|2020-07-29|Jul 29, 2020|06/2020|-0.1|-0.1|1.17B|1.03B|2020-04-23|Apr 23, 2020|03/2020|0.1|0.1|1.16B|1.17B|2020-03-04|Mar 04, 2020|12/2019|-0.64|0.11|1.09B|1.13B 2021-12-04 12:44:37|05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Belgium|BE0003867844|0|KBC Ancora London Stock Price Today 0MFW Live Ticker - Investing.com|3.29B|3290000000|42.15|15,122|14.54%|31.78-47.28|42.15-42.15|43.01|78301314|-|6.16|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:44:40|05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Euro Zone|SE0000170375|137|Hufvudstaden AB ser. A London Stock Price Today 0GW3 Live Ticker - Investing.com|26.35B|26350000000|134.72|29,350|2.6%|116.1-164.35|134.72-134.72|137.25|194035080|-|292.02|-|-|-|3.50|2.90%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1.19|1.22|494M|506.02M|2021-08-23|Aug 23, 2021|06/2021|1.31|1.32|480M|564.78M|2021-05-06|May 06, 2021|03/2021|1.14|1.1|459M|482.43M|2021-02-18|Feb 18, 2021|12/2020|1.3|1.77|454M|470.25M|2020-11-05|Nov 05, 2020|09/2020|1.1|1.08|445.2M|443.28M|2020-08-26|Aug 26, 2020|06/2020|1|1.16|419.5M|409.17M|2020-05-08|May 08, 2020|03/2020|1.36|1.36|501.4M|478.48M|2020-02-14|Feb 14, 2020|12/2019|1.38|1.37|512.1M|460.46M 2021-12-04 12:44:42|05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||DKK|Industrials|Machinery|Denmark|DK0010234467|10089|FLSmidth & Co. London Stock Price Today 0OJA Live Ticker - Investing.com|12.91B|12910000000|228.40|29,764|9.86%|207.96-277.5|228.4-228.4|230.1|56586283|-|38.21|-|-|-|8.00|2.05%|Feb 16, 2022|2022-02-16||||||||||21|2021-11-11|Nov 11, 2021|09/2021|2.1|2.34|4.66B|4.66B|2021-09-06|Sep 06, 2021|06/2021|1.42|1.96|4.07B|3.8B|2021-05-05|May 05, 2021|03/2021|1|0.4094|3.71B|3.54B|2021-02-10|Feb 10, 2021|12/2020|2.23|2.39|4.24B|4.24B|2020-11-03|Nov 03, 2020|09/2020|1.07|1.14|3.83B|3.83B|2020-08-04|Aug 04, 2020|06/2020|0.1|0.21|3.85B|3.85B|2020-04-28|Apr 28, 2020|03/2020|2.75|2.54|4.53B|4.32B|2020-02-11|Feb 11, 2020|12/2019|5.14|5.12|6.02B|5.64B 2021-12-04 12:44:45|05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Machinery|Sweden|SE0012729366|1072|Troax Group AB Stock Price Today TROAX Live Ticker - Investing.com|24.25B|24250000000|405.00|51,219|137.96%|169.8-439|401-426.5|423|59867000|1.63|62.66|2.41B|2410000000|6.54|2.07|0.50%|Feb 04, 2022|2022-02-04||||||||||10|2021-10-26|Oct 26, 2021|09/2021|0.19|0.19|65.5M|65.5M|2021-08-17|Aug 17, 2021|06/2021|0.19|0.16|67.5M|63.5M|2021-04-26|Apr 26, 2021|03/2021|0.14|0.14|54.7M|54.7M|2019-11-06|Nov 06, 2019|09/2019|1.28|1.18|--|447.64M|2019-08-13|Aug 13, 2019|06/2019|1.17|2.11|--|452.15M|2018-05-02|May 02, 2018|03/2018|0.23|0.82|36.70M|385.78M|2018-04-26|Apr 26, 2018|12/2017|0.2|1.09|41.01M|398.28M|2017-11-06|Nov 06, 2017|09/2017|0.27|0.82|35.20M|360.20M 2021-12-04 12:44:49|05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||NOK|Energy|Energy Equipment & Services|Norway|LU0075646355|11869|Subsea 7 SA London Stock Price Today 0OGK Live Ticker - Investing.com|19.17B|19170000000|64.57|138,043|-23.66%|60.52-97.36|64.57-64.57|63.64|296875950|-|-|-|-|-|5.00|4.97%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:44:51|05729|26054|/equities/biotage|MSCI_EU_SMALLCAP||SEK|Healthcare|Life Sciences Tools & Services|Sweden|SE0000454746|478|Biotage AB Stock Price Today BIOT Live Ticker - Investing.com|16.77B|16770000000|254.20|70,950|84.47%|130-295.6|253.6-265|262|65983775|1.11|81.56|1.19B|1190000000|3.12|1.50|0.59%|Feb 11, 2022|2022-02-11||||||||||26|2021-10-28|Oct 28, 2021|09/2021|0.81|0.78|305M|287M|2021-07-16|Jul 16, 2021|06/2021|0.71|0.78|303.5M|282M|2021-04-28|Apr 28, 2021|03/2021|0.92|0.63|281.4M|272M|2021-02-12|Feb 12, 2021|12/2020|0.68|0.67|298.1M|279M|2020-11-05|Nov 05, 2020|09/2020|0.57|0.51|262.6M|271M|2020-07-16|Jul 16, 2020|06/2020|0.49|0.11|254.23M|236M|2020-04-28|Apr 28, 2020|03/2020|0.94|0.44|277.3M|247M|2020-02-07|Feb 07, 2020|12/2019|0.28|0.79|288.6M|279M 2021-12-04 12:44:56|05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||CZK|Real Estate|Real Estate Management & Development|Belgium|BE0003878957|300|VGP Prague Stock Price Today VGP1 Live Ticker - Investing.com|131.48B|131480000000|4,500.00|10|123.88%|0-4,500|4,500-4,500|2,010|21833050|-|-|-|-|-|48.14|3.03%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:44:58|05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||GBP|Communication Services|Diversified Telecommunication Services|United Kingdom|GB00BQS10J50|1686|Gamma Communications PLC Stock Price Today GAMA Live Ticker - Investing.com|1.64B|1640000000|1,700.00|234,806|6.92%|1,425-2,350|1,688-1,726|1,720|96301746|0.78|23.77|433.9M|433900000|0.72|12.20|0.71%|Mar 21, 2022|2022-03-21||||||||||12|2021-09-07|Sep 07, 2021|06/2021|0.31|29.70|217.4M|220.00M|2021-03-15|Mar 15, 2021|12/2020|0.28|--|216.5M|217.00M|2020-09-08|Sep 08, 2020|06/2020|0.22|23.60|177.3M|175.00M|2020-03-17|Mar 17, 2020|12/2019|0.17|22.70|170.7M|166.00M|2019-09-03|Sep 03, 2019|06/2019|0.19|18.30|158.2M|160.00M|2019-03-20|Mar 20, 2019|12/2018|0.17|--|147.3M|--|2018-09-03|Sep 03, 2018|06/2018|0.13|--|137.6M|--|2018-03-19|Mar 19, 2018|12/2017|0.12|--|123.4M|118.3M 2021-12-04 12:45:00|05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Italy|IT0005252728|11539|Freni Brembo SpA London Stock Price Today 0RPV Live Ticker - Investing.com|3.86B|3860000000|11.92|18,864|11.92%|9.85-77.91|11.92-11.92|11.95|323887250|-|16.59|-|-|-|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.13|0.14|681M|635.92M|2021-07-29|Jul 29, 2021|06/2021|0.2|0.17|685.7M|652.02M|2021-05-09|May 09, 2021|03/2021|0.19|0.14|675.1M|640.33M|2021-03-03|Mar 03, 2021|12/2020|0.2|0.17|648.7M|612.75M|2020-11-10|Nov 10, 2020|09/2020|0.16|0.15|609M|608.9M|2020-07-29|Jul 29, 2020|06/2020|-0.03|-0.02|375.2M|395.74M|2020-05-11|May 11, 2020|03/2020|0.09|--|575.9M|581.63M|2020-03-08|Mar 08, 2020|12/2019|0.17|--|620.7M|631.1M 2021-12-04 12:45:04|05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Italy|IT0000784196|3383|Banca Popolare di Sondrio ScpA London Stock Price Today 0NWJ Live Ticker - Investing.com|1.57B|1570000000|3.520|7,515|53.24%|2.038-4.195|3.52-3.52|3.505|449699405|-|6.55|-|-|-|0.07|2.18%|-|1970-01-01||||||||||21|2021-11-09|Nov 09, 2021|09/2021|--|--|261.5M|258M|2021-08-05|Aug 05, 2021|06/2021|--|--|259M|247.33M|2021-05-10|May 10, 2021|03/2021|--|--|247M|247M|2021-03-24|Mar 24, 2021|12/2020|--|--|269M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|238.5M|233.5M|2020-08-07|Aug 07, 2020|06/2020|--|--|228M|240M|2020-05-12|May 12, 2020|03/2020|--|--|144M|221M|2020-03-16|Mar 16, 2020|12/2019|--|--|252M|243M 2021-12-04 12:45:07|05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||DKK|Healthcare|Pharmaceuticals|Denmark|DK0010287234|5588|Lundbeck Stock Price Today LUN Live Ticker - Investing.com|31.53B|31530000000|158.7|348,287|-13.14%|157.8-260.4|157.8-162.7|162|198698326|1.28|18.59|16.52B|16520000000|8.54|2.50|1.58%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-23|Nov 23, 2021|09/2021|1.62|1.76|4.01B|4.08B|2021-08-17|Aug 17, 2021|06/2021|1.9|2.04|3.96B|4.02B|2021-05-10|May 10, 2021|03/2021|3.13|2.64|4.27B|4.23B|2021-02-03|Feb 03, 2021|12/2020|2.78|-0.1324|4.28B|4.35B|2020-11-03|Nov 03, 2020|09/2020|2.38|2.03|4.46B|4.37B|2020-08-12|Aug 12, 2020|06/2020|2.93|1.91|4.37B|4.27B|2020-05-11|May 11, 2020|03/2020|0.76|-0.08|4.56B|4.31B|2020-02-05|Feb 05, 2020|12/2019|1.16|0.36|4.42B|4.24B 2021-12-04 12:45:10|05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Italy|IT0004729759|3567|SESA Stock Price Today SES Live Ticker - Investing.com|2.72B|2720000000|176.40|31,527|103.23%|86.9-192.6|176.4-180.8|177.8|15421412|0.67|47.43|3.21B|3210000000|3.72|0.85|0.48%|Dec 20, 2021|2021-12-20||||||||||20|2021-09-13|Sep 13, 2021|07/2021|1.11|--|547.78M|544M|2021-07-12|Jul 12, 2021|04/2021|3.39|--|502.9M|499.7M|2021-03-11|Mar 11, 2021|01/2021|1.16|--|645M|635.7M|2020-12-17|Dec 17, 2020|10/2020|1.41|--|401.5M|397.05M|2020-09-14|Sep 14, 2020|07/2020|0.77|--|487.8M|478.3M|2020-07-14|Jul 14, 2020|04/2020|1.41|--|428.85M|426.90M|2020-03-12|Mar 12, 2020|01/2020|0.82|--|574.6M|562.7M|2019-12-19|Dec 19, 2019|10/2019|1.03|--|330.1M|347.2M 2021-12-04 12:45:13|05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||DKK|Industrials|Electrical Equipment|Denmark|DK0010287663|4046|NKT Holding London Stock Price Today 0MGC Live Ticker - Investing.com|12.98B|12980000000|304.20|11,079|36.11%|221.03-337.6|304.2-304.2|300|42976036|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:45:16|05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||SEK|Industrials|Commercial Services & Supplies|Euro Zone|SE0000936478|10000|Intrum Justitia AB London Stock Price Today 0H9P Live Ticker - Investing.com|27.81B|27810000000|226.95|28,548|-2.85%|208-308.6|226.95-226.95|231.6|120797264|-|11.44|-|-|-|9.50|4.07%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-21|Oct 21, 2021|09/2021|4.33|4.33|4.29B|4.29B|2021-07-22|Jul 22, 2021|06/2021|6.36|6.27|4.42B|4.42B|2021-04-29|Apr 29, 2021|03/2021|5.68|4.74|4.2B|4.11B|2021-01-28|Jan 28, 2021|12/2020|4.68|5.7|5.6B|4.32B|2020-10-23|Oct 23, 2020|09/2020|6.97|4.51|4.52B|3.97B|2020-07-23|Jul 23, 2020|06/2020|5.39|2.15|3.88B|3.67B|2020-05-05|May 05, 2020|03/2020|-0.25|4.13|3.97B|3.98B|2020-02-03|Feb 03, 2020|12/2019|-18.84|4.37|4.66B|4.32B 2021-12-04 12:45:19|05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Austria|AT0000641352|408|CA Immobilien Anlagen AG Stock Price Today CAIV Live Ticker - Investing.com|3.7B|3700000000|36.775|64,905|27.69%|28.1-39.55|36.475-36.875|36.775|100716389|0.54|11.17|293.11M|293110000|3.41|1.00|2.62%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-24|Nov 24, 2021|09/2021|0.2|--|55.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.45|--|56.3M|--|2021-05-26|May 26, 2021|03/2021|0.45|--|63.6M|--|2021-03-24|Mar 24, 2021|12/2020|1.22|0.39|58.1M|58.1M|2020-11-25|Nov 25, 2020|09/2020|0.13|--|59.4M|--|2020-08-26|Aug 26, 2020|06/2020|0.13|--|56.3M|--|2020-05-26|May 26, 2020|03/2020|0.34|--|78.71M|--|2020-03-25|Mar 25, 2020|12/2019|2.32|--|71.05M|-- 2021-12-04 12:45:22|05739|26063|/equities/catena|MSCI_EU_SMALLCAP||SEK|Services|Real Estate Operations|Sweden|SE0001664707|46|Catena AB Stock Price Today CATE Live Ticker - Investing.com|22.82B|22820000000|553.50|63,061|47.21%|363-593|551-577.5|562.5|41226764|0.75|9.49|1.35B|1350000000|58.35|7.50|1.33%|Feb 22, 2022|2022-02-22||||||||||21|2021-10-28|Oct 28, 2021|09/2021|5.12|4.57|354.75M|354.9M|2021-07-06|Jul 06, 2021|06/2021|4.65|4.65|343.4M|343.37M|2021-04-29|Apr 29, 2021|03/2021|4.11|5|329.4M|329.27M|2021-02-19|Feb 19, 2021|12/2020|4.02|3.74|326.2M|326.6M|2020-10-28|Oct 28, 2020|09/2020|3.87|3.52|315.2M|315M|2020-07-07|Jul 07, 2020|06/2020|3.84|3.84|307.2M|307.23M|2020-04-29|Apr 29, 2020|03/2020|3.73|3.24|315.1M|315.05M|2020-02-20|Feb 20, 2020|12/2019|3.23|3.35|298M|298M 2021-12-04 12:45:25|05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||SEK|Industrials|Machinery|Sweden|SE0013747870|3408|Electrolux Professional B Stock Price Today EPROb Live Ticker - Investing.com|16.69B|16690000000|59.75|353,017|37.36%|42.88-70.4|59.75-62.05|61.3|279348832|-|40.13|7.49B|7490000000|1.49|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.4699|0.4656|1.94B|1.94B|2021-07-22|Jul 22, 2021|06/2021|0.58|0.5809|1.96B|1.96B|2021-04-27|Apr 27, 2021|03/2021|0.19|0.1903|1.66B|1.59B|2021-03-03|Mar 03, 2021|12/2020|0.24|0.2409|1.94B|1.94B|2020-12-02|Dec 02, 2020|09/2020|0.37|0.272|1.75B|1.75B|2020-10-30|Oct 30, 2020|09/2019|0.45|--|2.19B|--|2020-09-02|Sep 02, 2020|06/2020|-0.1|-0.05|1.49B|1.49B|2020-07-24|Jul 24, 2020|06/2019|0.44|--|2.46B|-- 2021-12-04 12:45:28|05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Austria|AT0000644505|7831|Lenzing AG Xetra Stock Price Today LENV Live Ticker - Investing.com|2.79B|2790000000|105.0000|475|41.89%|73.2-123|105-108.4|106.8|26550000|-|26.94|-|-|-|1.00|2.09%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-02|Nov 02, 2021|09/2021|--|0.62|555M|597.6M|2021-08-04|Aug 04, 2021|06/2021|2.01|1.41|554.5M|567M|2021-05-05|May 05, 2021|03/2021|1.06|1.06|489M|489M|2021-03-07|Mar 07, 2021|12/2020|0.39|--|438M|--|2020-11-04|Nov 04, 2020|09/2020|-0.39|-0.22|384.75M|392.75M|2020-09-24|Sep 24, 2020|06/2020|-0.78|-0.74|343.9M|349.85M|2020-05-06|May 06, 2020|03/2020|0.8|--|466.3M|--|2020-03-12|Mar 12, 2020|12/2019|0.3|--|487.3M|-- 2021-12-04 12:45:32|05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||USD|Energy|Oil, Gas & Consumable Fuels|Belgium|BE0003816338|3720|Euronav NYSE Stock Price Today EURN Live Ticker - Investing.com|1.76B|1760000000|8.750|1,753,838|10.48%|7.55-11.2|8.65-9.036|9.14|201677981|-|-|-|-|-|0.12|1.31%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-04|Nov 04, 2021|09/2021|-0.53|-0.5272|68.78M|76.06M|2021-08-12|Aug 12, 2021|06/2021|-0.48|-0.4735|76.98M|80.69M|2021-05-06|May 06, 2021|03/2021|-0.3579|-0.353|94.6M|96.04M|2021-02-04|Feb 04, 2021|12/2020|-0.29|-0.2856|113.8M|119.37M|2020-11-05|Nov 05, 2020|09/2020|0.22|0.2213|207.29M|211.79M|2020-08-06|Aug 06, 2020|06/2020|1.14|1.15|407.1M|411.69M|2020-05-07|May 07, 2020|03/2020|1.01|1|387M|387.85M|2020-01-30|Jan 30, 2020|12/2019|0.75|0.69|355.15M|338.76M 2021-12-04 12:45:35|05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||DKK|Industrials|Marine|Denmark|DK0060655629|8241|DFDS A/S Stock Price Today DFDS Live Ticker - Investing.com|16.85B|16850000000|293.4|72,921|7.55%|257.2-403.6|292-302|296.8|57417738|1.54|20.68|16.15B|16150000000|14.19|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-16|Nov 16, 2021|09/2021|7.27|7.98|4.41B|4.18B|2021-08-17|Aug 17, 2021|06/2021|8.25|6.58|4.21B|3.77B|2021-05-11|May 11, 2021|03/2021|5.87|3.19|3.77B|3.71B|2021-02-10|Feb 10, 2021|12/2020|5.12|5.95|3.76B|3.76B|2020-12-29|Dec 29, 2020|09/2020|4.15|7.09|3.6B|3.66B|2020-08-11|Aug 11, 2020|06/2020|0.2|0.54|2.8B|2.87B|2020-05-06|May 06, 2020|03/2020|1.36|-5.23|3.81B|3.81B|2020-02-06|Feb 06, 2020|12/2019|2.21|5.46|4.01B|4.13B 2021-12-04 12:45:37|05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||EUR|Basic Materials|Misc. Fabricated Products|Belgium|BE0974258874|27000|NV Bekaert SA London Stock Price Today 0OQJ Live Ticker - Investing.com|2.09B|2090000000|36.84|10,295|39.44%|26.8-42.54|36.84-36.84|36.08|57223088|-|6.62|-|-|-|1.10|3.19%|Feb 25, 2022|2022-02-25||||||||||20|2021-11-19|Nov 19, 2021|09/2021|--|--|1.25B|1.25B|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-05-12|May 12, 2021|03/2021|--|--|1.13B|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-20|Nov 20, 2020|09/2020|--|--|985M|967M|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|--|--|977M|--|2020-03-04|Mar 04, 2020|12/2019|--|--|--|-- 2021-12-04 12:45:40|05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||NOK|Industrials|Construction & Engineering|Norway|NO0005806802|7988|Veidekke ASA London Stock Price Today 0GF6 Live Ticker - Investing.com|17.01B|17010000000|127.50|10,961|-2.37%|99.8-130.2|127.5-127.5|126.5|133726469|-|18.38|-|-|-|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-11-11|Nov 11, 2021|09/2021|2.9|2.76|9.3B|9.6B|2021-08-19|Aug 19, 2021|06/2021|2.06|2.02|9.81B|9.91B|2021-05-06|May 06, 2021|03/2021|0.00|-0.0383|8.31B|8.37B|2021-02-12|Feb 12, 2021|12/2020|2.09|2.04|10.27B|10.27B|2020-11-12|Nov 12, 2020|09/2020|2.77|2.4|9.53B|9.53B|2020-08-13|Aug 13, 2020|06/2020|2.46|2.72|9.89B|10.09B|2020-05-07|May 07, 2020|03/2020|-0.5945|0.21|8.58B|8.24B|2020-02-11|Feb 11, 2020|12/2019|-0.0519|1.35|10.04B|10.73B 2021-12-04 12:45:43|05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0007100359|604|Pandox AB Stock Price Today PANDXb Live Ticker - Investing.com|24.12B|24120000000|131.20|280,372|-4.23%|123.6-168.1|130.9-135.1|130.6|183849999|1.92|466.51|2.99B|2990000000|0.28|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||22|2021-10-27|Oct 27, 2021|09/2021|1.42|1.46|939M|760M|2021-07-16|Jul 16, 2021|06/2021|0.86|0.8746|714M|745M|2021-04-27|Apr 27, 2021|03/2021|0.44|0.5476|646M|695M|2021-02-11|Feb 11, 2021|12/2020|0.67|0.5604|666.5M|606.5M|2020-10-23|Oct 23, 2020|09/2020|1|0.5839|799M|799M|2020-07-15|Jul 15, 2020|06/2020|0.42|-0.05|601M|632.16M|2020-04-29|Apr 29, 2020|03/2020|1.43|1.17|1.09B|1.15B|2020-02-12|Feb 12, 2020|12/2019|3.7|2.87|1.46B|1.53B 2021-12-04 12:45:45|05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB00BD8DR117|8257|Biffa PLC Stock Price Today BIFF Live Ticker - Investing.com|1.08B|1080000000|355.50|761,534|49.37%|220-419.5|348-358|355|302650987|1.18|-|1.71B|1710000000|-0.08|2.20|0.62%|May 30, 2022|2022-05-30||||||||||20|2021-11-18|Nov 18, 2021|09/2021|-0.09|0.90|671.2M|487.00M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-01|Jun 01, 2021|03/2021|0.07|--|559.5M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|0.00|--|482.5M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-05|Jun 05, 2020|03/2020|0.11|--|568.5M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:45:49|05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||NOK|Financial|Banks|Norway|NO0006000801|874|Sparebank 1 Nord-Norge London Stock Price Today 0J1N Live Ticker - Investing.com|10.44B|10440000000|104.00|9,978|44.04%|71.9-106.2|104-104|103.5|100398016|-|11.71|2.36B|2360000000|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-22|Oct 22, 2021|09/2021|--|2.28|--|988.2M|2021-08-12|Aug 12, 2021|06/2021|2.6|2.59|1.07B|1.06B|2021-05-13|May 13, 2021|03/2021|2.15|2.13|932M|930M|2021-02-11|Feb 11, 2021|12/2020|1.67|1.73|958M|948.54M|2020-10-23|Oct 23, 2020|09/2020|2.28|2.22|1.07B|1.07B|2020-08-12|Aug 12, 2020|06/2020|2.22|2.02|1.06B|1.06B|2020-05-13|May 13, 2020|03/2020|1.72|0.92|971M|891.43M|2020-02-13|Feb 13, 2020|12/2019|1.11|1.2|840M|840M 2021-12-04 12:45:51|05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||EUR|Communication Services|Diversified Telecommunication Services|Austria|AT0000720008|17851|Telekom Austria AG London Stock Price Today 0NKL Live Ticker - Investing.com|5.05B|5050000000|7.54|14,331|22.4%|6.14-7.78|7.54-7.54|7.49|664084841|-|10.94|4.6B|4600000000|-|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||21|2021-10-20|Oct 20, 2021|09/2021|0.27|--|1.21B|1.17B|2021-07-13|Jul 13, 2021|06/2021|--|--|1.17B|1.12B|2021-04-27|Apr 27, 2021|03/2021|0.16|--|1.14B|1.11B|2021-02-09|Feb 09, 2021|12/2020|--|--|1.19B|--|2020-10-20|Oct 20, 2020|09/2020|0.21|--|1.14B|--|2020-07-13|Jul 13, 2020|06/2020|--|--|1.1B|--|2020-04-28|Apr 28, 2020|03/2020|0.13|--|1.13B|--|2020-02-11|Feb 11, 2020|12/2019|--|--|1.2B|1.17B 2021-12-04 12:45:55|05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Finland|FI0009004824|4937|Kemira Oyj Stock Price Today KEMIRA Live Ticker - Investing.com|2.03B|2030000000|13.24|162,634|7.99%|12.17-14.66|13.22-13.43|13.36|153127484|1.24|16.71|2.56B|2560000000|0.79|0.58|4.34%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.29|0.2925|693M|693M|2021-07-16|Jul 16, 2021|06/2021|0.235|0.2211|658M|615.98M|2021-04-27|Apr 27, 2021|03/2021|0.2627|0.224|606M|631.2M|2021-02-11|Feb 11, 2021|12/2020|0.25|0.24|606M|605.87M|2020-10-26|Oct 26, 2020|09/2020|0.24|0.268|596.7M|600M|2020-07-17|Jul 17, 2020|06/2020|0.23|0.23|583M|582.97M|2020-04-28|Apr 28, 2020|03/2020|0.25|0.25|642M|642.02M|2020-02-10|Feb 10, 2020|12/2019|0.05|0.25|657.7M|666.15M 2021-12-04 12:46:00|05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP||NOK|Information Technology|IT Services|Norway|NO0004822503|7521|Atea ASA London Stock Price Today 0JWO Live Ticker - Investing.com|18.01B|18010000000|162.20|20,160|41.78%|115-181|162.2-162.2|160.8|111147042|-|24.12|-|-|-|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-10-21|Oct 21, 2021|09/2021|1.66|1.65|8.53B|8.53B|2021-07-15|Jul 15, 2021|06/2021|1.24|1.42|10.93B|10.76B|2021-04-29|Apr 29, 2021|03/2021|1.16|1.18|10B|10B|2021-02-09|Feb 09, 2021|12/2020|2.59|2.2|11.68B|11.68B|2020-10-21|Oct 21, 2020|09/2020|1.35|1.21|8.19B|8.19B|2020-07-15|Jul 15, 2020|06/2020|1.37|1.38|10.6B|10.6B|2020-04-22|Apr 22, 2020|03/2020|0.1|0.55|9.04B|9.04B|2020-02-06|Feb 06, 2020|12/2019|1.99|1.99|10.2B|10.2B 2021-12-04 12:46:02|05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|Italy|IT0001137345|30000|Autogrill SpA London Stock Price Today 0DHJ Live Ticker - Investing.com|2.17B|2170000000|5.66|135,120|2.54%|4.04-7.63|5.66-5.66|5.86|381851901|-|-|-|-|-|0.19|1.83%|-|1970-01-01||||||||||18|2021-09-30|Sep 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|407.5M|--|2021-05-25|May 25, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|--|--|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|--|--|--|--|2020-05-21|May 21, 2020|03/2020|--|--|963M|1.21B|2020-03-12|Mar 12, 2020|12/2019|--|--|962.5M|1.8B 2021-12-04 12:46:06|05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0974288202|200|Xior Student Housing BVBA Stock Price Today XIOR Live Ticker - Investing.com|1.18B|1180000000|46.80|21,150|-3.07%|44.2-57.5|46.6-47.35|49.1|25255729|0.43|-|102.83M|102830000|-0.54|1.15|2.35%|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|1.22|1.22|54M|54M|2021-09-01|Sep 01, 2021|06/2021|0.87|--|35.28M|--|2021-06-02|Jun 02, 2021|03/2021|0.64|--|19.4M|19.4M|2021-03-03|Mar 03, 2021|12/2020|-2.09|--|58.43M|--|2020-12-02|Dec 02, 2020|09/2020|0.12|--|13.90M|--|2020-09-02|Sep 02, 2020|06/2020|-0.47|--|27.50M|--|2020-06-03|Jun 03, 2020|03/2020|-0.16|--|14.05M|--|2020-02-26|Feb 26, 2020|12/2019|0.35|--|24.15M|-- 2021-12-04 12:46:08|05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Spain|ES0116920333|0|Grupo Catalana Occidente London Stock Price Today 0NRN Live Ticker - Investing.com|3.33B|3330000000|28.38|2,155|1.28%|27.5-36.27|28.38-28.38|28.42|117981485|-|8.26|-|-|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|837.5M|585M|2021-07-28|Jul 28, 2021|06/2021|--|--|879.5M|857.5M|2021-04-29|Apr 29, 2021|03/2021|--|--|1.45B|1.34B|2021-02-25|Feb 25, 2021|12/2020|--|--|1.09B|--|2020-10-29|Oct 29, 2020|09/2020|--|--|1.06B|--|2020-07-29|Jul 29, 2020|06/2020|--|--|1.05B|--|2020-04-30|Apr 30, 2020|03/2020|--|--|1.25B|--|2020-02-27|Feb 27, 2020|12/2019|--|0.6|1.17B|1.09B 2021-12-04 12:46:11|05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|Spain|ES0112501012|7260|Ebro Foods London Stock Price Today 0NYH Live Ticker - Investing.com|2.58B|2580000000|16.86|7,233|-13.67%|16.26-21.07|16.86-16.86|16.93|153865392|-|13.23|2.61B|2610000000|-|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.31|--|703M|654.8M|2021-07-28|Jul 28, 2021|06/2021|0.35|--|682.25M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|697.2M|697.1M|2021-03-03|Mar 03, 2021|12/2020|--|--|812M|829.1M|2020-10-27|Oct 27, 2020|09/2020|--|--|756M|762.1M|2020-07-28|Jul 28, 2020|06/2020|0.36|0.34|824.1M|824.08M|2020-04-30|Apr 30, 2020|03/2020|0.31|--|845.27M|817.65M|2020-02-26|Feb 26, 2020|12/2019|--|--|778M|752M 2021-12-04 12:46:13|05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||GBP|Industrials|Electrical Equipment|United Kingdom|GB00BG5KQW09|432|Ceres Power Stock Price Today CWR Live Ticker - Investing.com|1.86B|1860000000|974.50|511,488|9.49%|820.5-1,626|967.5-1,045|1,022|190710138|1.27|-|29.9M|29900000|-0.08|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||15|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|17.11M|--|2021-03-15|Mar 15, 2021|12/2020|-0.04|--|12.79M|--|2020-09-28|Sep 28, 2020|06/2020|-0.03|--|8.89M|--|2020-03-16|Mar 16, 2020|12/2019|-0.01|--|10.01M|--|2019-10-02|Oct 02, 2019|06/2019|-0.02|--|7.19M|--|2019-03-18|Mar 18, 2019|12/2018|-0.01|--|8.11M|--|2018-10-09|Oct 09, 2018|06/2018|-0.05|--|3.70M|--|2018-03-06|Mar 06, 2018|12/2017|-0.01|--|2.63M|-- 2021-12-04 12:46:16|05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||SEK|Information Technology|Electronic Equipment, Instruments & Components|Sweden|SE0000375115|1636|Mycronic publ AB Stock Price Today MYCR Live Ticker - Investing.com|19.49B|19490000000|199.70|130,819|-12.57%|194.1-282.8|198.9-205.4|203|97608000|1.19|23.59|4.33B|4330000000|8.47|3.00|1.50%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.82|1.61|986M|1.05B|2021-07-15|Jul 15, 2021|06/2021|1.84|2.42|1.06B|1.09B|2021-04-22|Apr 22, 2021|03/2021|3.99|3.12|1.29B|1.16B|2021-02-10|Feb 10, 2021|12/2020|1.8|2.05|992M|1.05B|2020-10-22|Oct 22, 2020|09/2020|2.71|2.31|1.07B|1.08B|2020-07-16|Jul 16, 2020|06/2020|2.18|0.52|1.09B|830.35M|2020-04-23|Apr 23, 2020|03/2020|0.4|0.05|736M|643.18M|2020-02-06|Feb 06, 2020|12/2019|1.57|1.56|1.18B|1.01B 2021-12-04 12:46:19|05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0528751586|1089|VZ Holding AG Stock Price Today VZN Live Ticker - Investing.com|3.4B|3400000000|86.60|7,129|11.03%|74-96|86.6-88|86.5|39291125|0.28|26.36|356.61M|356610000|3.29|1.23|1.42%|Mar 04, 2022|2022-03-04||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|1.73|--|187.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|1.56|--|168.8M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|6.82|--|159.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|6.82|--|152.9M|-- 2021-12-04 12:46:22|05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Belgium|BE0003826436|3000|Telenet Group Holding NV London Stock Price Today 0GAF Live Ticker - Investing.com|3.46B|3460000000|31.68|95,906|-14.52%|30.06-37.36|31.68-31.68|31.45|109239613|-|10.05|-|-|-|5.20|0.00%|Feb 17, 2022|2022-02-17||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.82|0.7967|640.6M|644.8M|2021-07-29|Jul 29, 2021|06/2021|0.91|0.8329|642.4M|637.24M|2021-04-29|Apr 29, 2021|03/2021|1.03|0.6922|645.9M|639.91M|2021-02-11|Feb 11, 2021|12/2020|0.37|0.8098|665.1M|661.34M|2020-10-28|Oct 28, 2020|09/2020|1.04|0.8972|637.9M|635.34M|2020-07-31|Jul 31, 2020|06/2020|0.3|0.95|619.2M|628.34M|2020-04-30|Apr 30, 2020|03/2020|1.39|0.76|653M|646.12M|2020-02-12|Feb 12, 2020|12/2019|0.83|1.17|673.3M|657.16M 2021-12-04 12:46:25|05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00BMH18Q19|685|Bytes Technology Ltd Stock Price Today BYIT Live Ticker - Investing.com|1.29B|1290000000|540.00|287,497|-|272-588.5|537.5-552|548|239482333|-|57.94|644.93M|644930000|0.09|0.02|N/A|-|1970-01-01||||||||||5|2021-10-28|Oct 28, 2021|08/2021|0.08|--|251.4M|--|2021-05-26|May 26, 2021|02/2021|0.02|--|172.3M|--|2020-12-01|Dec 01, 2020|02/2020|0.05|--|168.1M|--|2020-12-01|Dec 01, 2020|08/2019|0.05|--|205.0M|--|2020-12-01|Dec 01, 2020|08/2020|0.07|--|221.2M|--||| 2021-12-04 12:46:28|05761|569|/equities/metso|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Finland|FI4000440664|2812|Neles Oyj Stock Price Today NELES Live Ticker - Investing.com|1.98B|1980000000|13.15|299,056|21.82%|10.02-14.02|13.13-13.35|13.22|150197895|1.06|40.38|591.8M|591800000|0.33|2.22|11.18%|Feb 04, 2022|2022-02-04||||||||||31|2021-10-27|Oct 27, 2021|09/2021|0.1141|0.1094|161.75M|161.67M|2021-07-23|Jul 23, 2021|06/2021|0.08|0.0827|146.1M|146.1M|2021-04-27|Apr 27, 2021|03/2021|0.07|0.0709|129.05M|129.03M|2021-02-03|Feb 03, 2021|12/2020|0.1|0.1052|155M|156.8M|2020-10-28|Oct 28, 2020|09/2020|0.1087|0.0967|144M|144M|2020-08-05|Aug 05, 2020|06/2020|0.1|0.08|141M|141M|2020-05-11|May 11, 2020|03/2020|0.0193|0.41|832M|841.09M|2020-02-06|Feb 06, 2020|12/2019|0.1131|0.5|963M|1.01B 2021-12-04 12:46:30|05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP||GBP|Technology|Computer Services|United Kingdom|GB00B4T7HX10|790|Learning Tech Stock Price Today LTGL Live Ticker - Investing.com|1.32B|1320000000|167.40|1,061,954|7.51%|147.5-239|166.9-179.5|171.1|786626008|1.13|71.45|150.81M|150810000|0.02|0.80|0.47%|Mar 23, 2022|2022-03-23||||||||||12|2021-09-21|Sep 21, 2021|06/2021|0.02|--|82.57M|86.94M|2021-04-12|Apr 12, 2021|12/2020|0.02|--|68.24M|68.67M|2020-09-22|Sep 22, 2020|06/2020|0.01|2.26|64.08M|69.25M|2020-03-24|Mar 24, 2020|12/2019|0.02|2.42|67.48M|70.51M|2019-09-16|Sep 16, 2019|06/2019|0.02|2.36|62.63M|62.74M|2019-03-19|Mar 19, 2019|12/2018|0.02|1.30|60.09M|67.20M|2018-09-17|Sep 17, 2018|06/2018|0.02|--|33.81M|26.10M|2018-04-03|Apr 03, 2018|12/2017|0.02|1.12|30.58M|29.45M 2021-12-04 12:46:32|05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||GBP|Communication Services|Wireless Telecommunication Services|United Kingdom|GB00BKDRYJ47|3525|Airtel Africa Plc Stock Price Today AAF Live Ticker - Investing.com|4.63B|4630000000|123.20|2,034,334|34.5%|70.3-139.7|120.6-128.2|126.6|3754451890|-|11.89|3.31B|3310000000|0.1|3.26|2.58%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:46:34|05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||USD|Industrials|Building Products|Finland|FI0009002158|3855|Uponor Oyj OTC Markets Stock Price Today UPNRF Live Ticker - Investing.com|1.65B|1650000000|24.00|271|22.7%|20.5-33|24-24|24.87|72572738|0.95|15.56|-|-|0.44|0.69|3.01%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:46:37|05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Belgium|BE0974362940|3105|Barco NV London Stock Price Today 0KDK Live Ticker - Investing.com|1.58B|1580000000|22.890|32,688|0%|15.815-24.58|22.89-22.89|22.89|89010223|-|-|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||17|2021-10-20|Oct 20, 2021|09/2021|--|--|--|202.35M|2021-07-19|Jul 19, 2021|06/2021|--|--|--|--|2021-04-21|Apr 21, 2021|03/2021|--|--|171.7M|175.9M|2021-01-26|Jan 26, 2021|12/2020|--|--|--|--|2020-10-21|Oct 21, 2020|09/2020|--|--|167.4M|167.2M|2020-07-16|Jul 16, 2020|06/2020|--|--|--|--|2020-04-22|Apr 22, 2020|03/2020|--|--|235.7M|--|2020-02-13|Feb 13, 2020|12/2019|--|--|319.3M|307M 2021-12-04 12:46:39|05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Spain|ES0118594417|51310|Indra A London Stock Price Today 0HA9 Live Ticker - Investing.com|1.76B|1760000000|9.97|60,289|45.34%|6.54-11.08|9.97-9.97|10.02|176104893|-|21.94|-|-|-|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.2267|0.2267|745M|745.07M|2021-07-27|Jul 27, 2021|06/2021|0.18|0.1867|866.34M|868.42M|2021-04-27|Apr 27, 2021|03/2021|0.13|0.13|751.4M|751.23M|2021-02-23|Feb 23, 2021|12/2020|-0.19|-0.19|890.2M|890.2M|2020-11-10|Nov 10, 2020|09/2020|0.1|0.1453|669M|675.92M|2020-07-28|Jul 28, 2020|06/2020|-0.44|0.1|749.2M|753.98M|2020-05-11|May 11, 2020|03/2020|0.0567|0.06|735.05M|735.05M|2020-02-26|Feb 26, 2020|12/2019|0.3111|0.37|916.4M|916M 2021-12-04 12:46:42|05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||EUR|Industrials|Transportation Infrastructure|Italy|IT0005176406|4203|Enav SpA London Stock Price Today 0RIE Live Ticker - Investing.com|2.02B|2020000000|3.72|15,850|0.27%|3.35-4.39|3.72-3.72|3.73|541225562|-|47.25|-|-|-|N/A|N/A|-|1970-01-01||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|210.35M|201.63M|2021-08-03|Aug 03, 2021|06/2021|0.003|--|186M|186M|2021-05-13|May 13, 2021|03/2021|0.022|--|189M|173.6M|2021-04-20|Apr 20, 2021|12/2020|-0.002|--|182.3M|--|2020-11-12|Nov 12, 2020|09/2020|0.073|--|216.6M|164M|2020-09-29|Sep 29, 2020|06/2020|0.037|--|200.9M|--|2020-05-14|May 14, 2020|03/2020|-0.011|--|171.6M|133.7M|2020-03-12|Mar 12, 2020|12/2019|--|--|212.55M|216.5M 2021-12-04 12:46:44|05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|Finland|FI0009010912|158|Revenio Group Stock Price Today REG1V Live Ticker - Investing.com|1.42B|1420000000|53.45|27,699|29.58%|40-72|53.45-55.9|55.15|26563357|1.31|80.53|74.77M|74770000|0.66|0.32|0.60%|Feb 17, 2022|2022-02-17||||||||||23|2021-10-21|Oct 21, 2021|09/2021|0.18|0.18|19.4M|19.4M|2021-08-05|Aug 05, 2021|06/2021|0.13|0.1325|18.9M|18.9M|2021-04-23|Apr 23, 2021|03/2021|0.16|0.155|16.8M|16.85M|2021-02-11|Feb 11, 2021|12/2020|0.22|0.212|19.7M|18.88M|2020-10-22|Oct 22, 2020|09/2020|0.17|0.15|15.8M|15.8M|2020-08-06|Aug 06, 2020|06/2020|0.1|0.03|13.7M|9.87M|2020-04-22|Apr 22, 2020|03/2020|0.08|0.08|11.9M|11.9M|2020-02-20|Feb 20, 2020|12/2019|0.14|0.15|14.9M|14.95M 2021-12-04 12:46:48|05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||EUR|Materials|Paper & Forest Products|Finland|FI0009000665|2389|Metsa Board Oyj Stock Price Today METSB Live Ticker - Investing.com|3.05B|3050000000|8.575|334,858|4.57%|7.5-11.01|8.565-8.81|8.75|355512746|1.14|11.16|2.04B|2040000000|0.77|0.10|1.17%|Feb 10, 2022|2022-02-10||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.2322|0.2357|516M|516.01M|2021-07-28|Jul 28, 2021|06/2021|0.22|0.2111|555.8M|519.45M|2021-04-28|Apr 28, 2021|03/2021|0.2|0.1526|493.7M|487.32M|2021-02-11|Feb 11, 2021|12/2020|0.14|0.1349|473.1M|472.42M|2020-10-29|Oct 29, 2020|09/2020|0.1311|0.1307|471.1M|471.07M|2020-07-31|Jul 31, 2020|06/2020|0.15|0.09|473.1M|471.98M|2020-04-29|Apr 29, 2020|03/2020|0.06|0.06|472.1M|468.91M|2020-02-12|Feb 12, 2020|12/2019|0.05|0.08|478.4M|466.26M 2021-12-04 12:46:51|05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Netherlands|NL0010937058|4091|Intertrust Group Holding SA Stock Price Today INTER Live Ticker - Investing.com|1.65B|1650000000|18.34|286,282|30.26%|11.34-21.25|18.22-18.76|18.7|90027539|0.23|28.99|568.82M|568820000|0.63|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-22|Oct 22, 2021|09/2021|0.29|0.37|140.29M|142.65M|2021-07-29|Jul 29, 2021|06/2021|0.3|--|143.4M|139.3M|2021-04-22|Apr 22, 2021|03/2021|0.36|--|140.3M|139.3M|2021-02-12|Feb 12, 2021|12/2020|0.41|--|144.8M|153.60M|2020-10-22|Oct 22, 2020|09/2020|0.35|0.38|138.1M|141.80M|2020-07-30|Jul 30, 2020|06/2020|-0.09|0.30|139.5M|136.90M|2020-04-23|Apr 23, 2020|03/2020|0.35|0.36|142.1M|139.60M|2020-02-06|Feb 06, 2020|12/2019|0.45|0.37|150.7M|149M 2021-12-04 12:46:55|05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Internet & Direct Marketing Retail|United Kingdom|GB00BMVQDZ64|214|Auction Technology Group PLC Stock Price Today ATG Live Ticker - Investing.com|1.78B|1780000000|1,480.00|228,746|-|734.63-1,680.44|1,472-1,574|1,500|119999990|-|-|70.08M|70080000|-1.06|N/A|N/A|-|1970-01-01||||||||||2|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|35.59M|--|2021-05-26|May 26, 2021|03/2021|-1.02|--|34.49M|--|||||| 2021-12-04 12:46:58|05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Leisure Products|Italy|IT0005162406|2067|Technogym SpA London Stock Price Today 0RG1 Live Ticker - Investing.com|1.65B|1650000000|8.21|12,000|-11.43%|8.03-11.86|8.21-8.21|8.22|201327500|-|27.45|-|-|-|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|--|--|148.6M|157.21M|2021-09-08|Sep 08, 2021|06/2021|--|--|142.9M|145.84M|2021-05-12|May 12, 2021|03/2021|--|--|128.7M|128.82M|2021-03-24|Mar 24, 2021|12/2020|--|--|158.1M|161.5M|2020-10-28|Oct 28, 2020|09/2020|--|--|129.1M|129.78M|2020-09-09|Sep 09, 2020|06/2020|--|--|105.7M|105.65M|2020-05-13|May 13, 2020|03/2020|--|--|116.8M|118.17M|2020-03-17|Mar 17, 2020|12/2019|--|--|204.2M|209.93M 2021-12-04 12:47:00|05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||EUR|Services|Communications Services|Germany|DE0005545503|3184|11 AG London Stock Price Today 0E6Y Live Ticker - Investing.com|4.33B|4330000000|24.73|9,489|20.63%|19.68-27.88|24.73-24.73|24.63|176264649|-|15.40|3.88B|3880000000|-|1.60|2.88%|Mar 24, 2022|2022-03-24||||||||||21|2021-11-10|Nov 10, 2021|09/2021|0.63|0.4628|971.3M|965.3M|2021-08-06|Aug 06, 2021|06/2021|0.59|0.4828|957M|957M|2021-05-10|May 10, 2021|03/2021|0.59|0.78|973.72M|963.4M|2021-03-26|Mar 26, 2021|12/2020|-0.12|0.4386|933.5M|972.33M|2020-11-05|Nov 05, 2020|09/2020|0.32|0.3189|932.55M|932.57M|2020-08-13|Aug 13, 2020|06/2020|0.55|0.57|940.45M|943.3M|2020-05-14|May 14, 2020|03/2020|0.61|0.52|940.72M|934.87M|2020-03-25|Mar 25, 2020|12/2019|0.6|0.53|945.3M|988.3M 2021-12-04 12:47:03|05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Italy|IT0005244402|883|BFF Bank SpA Stock Price Today BFF Live Ticker - Investing.com|1.2B|1200000000|6.500|712,697|44.28%|4.44-9|6.485-6.75|6.68|184731929|0.75|4.49|254.87M|254870000|1.45|0.02|13.76%|Feb 11, 2022|2022-02-11||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.19|0.13|79M|80M|2021-08-06|Aug 06, 2021|06/2021|0.1|0.14|53.6M|82M|2021-05-10|May 10, 2021|03/2021|0.15|--|54.3M|54M|2021-02-10|Feb 10, 2021|12/2020|0.31|--|66M|66.2M|2020-11-10|Nov 10, 2020|09/2020|0.11|0.16|57.42M|--|2020-08-06|Aug 06, 2020|06/2020|0.15|0.15|123.8M|--|2020-05-11|May 11, 2020|03/2020|0.14|--|45M|45M|2020-02-10|Feb 10, 2020|12/2019|0.19|--|73.15M|70.55M 2021-12-04 12:47:06|05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||GBP|Consumer Staples|Beverages|United Kingdom|IE00B010DT83|2653|C&C Stock Price Today GCC Live Ticker - Investing.com|882.4M|882400000|225.60|1,266,913|0.89%|192.74-304.64|225.6-231.4|225.6|391133690|1.88|-|1.19B|1190000000|-0.17|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||11|2021-10-28|Oct 28, 2021|08/2021|--|--|--|356.80M|2021-07-01|Jul 01, 2021|05/2021|--|--|--|--|2021-05-26|May 26, 2021|02/2021|--|--|--|755.30M|2020-10-21|Oct 21, 2020|08/2020|--|--|--|--|2020-06-03|Jun 03, 2020|02/2020|--|--|--|--|2018-05-15|May 15, 2018|02/2018|--|--|--|--|2017-10-26|Oct 26, 2017|08/2017|--|0.12|--|337.10M|2017-05-17|May 17, 2017|02/2017|--|0.34|--|253.30M 2021-12-04 12:47:08|05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||SEK|Healthcare|Life Sciences Tools & Services|Sweden|SE0013647385|997|BICO Group AB Stock Price Today BICO Live Ticker - Investing.com|17.2B|17200000000|276.80|218,561|35.02%|195.8-630|276.2-293|278.8|62130269|1.63|-|977.42M|977420000|-3.32|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-1.8|-0.72|315.8M|349M|2021-08-18|Aug 18, 2021|06/2021|-0.89|-0.42|293.1M|213M|2021-05-12|May 12, 2021|03/2021|-1|-1.1|129.75M|129.5M|2021-02-25|Feb 25, 2021|11/2020|0.25|-1.35|239.2M|36.00M|2020-10-22|Oct 22, 2020|08/2020|-1.59|-1.88|51.5M|49.6M|2020-07-09|Jul 09, 2020|05/2020|-2.85|-2.02|41.6M|32.6M|2020-04-29|Apr 29, 2020|02/2020|-1.93|-2.22|37.2M|40.00M|2020-01-29|Jan 29, 2020|11/2019|-0.57|-0.25|46.4M|32M 2021-12-04 12:47:11|05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||SEK|Industrials|Construction & Engineering|Euro Zone|SE0000117970|13204|NCC AB ser. B London Stock Price Today 0OFP Live Ticker - Investing.com|16.98B|16980000000|155.65|36,656|3.32%|135.6-167.5|155.65-155.65|156.2|107594750|-|13.37|-|-|-|8.00|5.13%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-02|Nov 02, 2021|09/2021|6.65|6.52|14.53B|14.53B|2021-07-21|Jul 21, 2021|06/2021|3.61|3.68|12.75B|12.87B|2021-04-28|Apr 28, 2021|03/2021|-1.16|-1.76|10.14B|10.55B|2021-01-28|Jan 28, 2021|12/2020|3.89|3.71|14.91B|15.69B|2020-11-06|Nov 06, 2020|09/2020|4.52|4.23|12.82B|14.05B|2020-07-17|Jul 17, 2020|06/2020|4.02|4.25|14.43B|14.71B|2020-04-28|Apr 28, 2020|03/2020|-0.7738|-0.56|11.77B|12.31B|2020-01-30|Jan 30, 2020|12/2019|3.78|4.71|18.24B|18.54B 2021-12-04 12:47:15|05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Spain|ES0105630315|25209|Cie Automotive Stock Price Today CIEA Live Ticker - Investing.com|3.05B|3050000000|24.900|212,594|19.25%|19.66-27.54|24.87-25.86|24.9|122472310|0.96|10.23|3.36B|3360000000|2.24|0.50|2.15%|Feb 24, 2022|2022-02-24||||||||||28|2021-10-20|Oct 20, 2021|09/2021|--|--|775M|711.3M|2021-07-28|Jul 28, 2021|06/2021|0.57|--|808M|790.1M|2021-05-05|May 05, 2021|03/2021|--|--|874M|857.25M|2021-02-25|Feb 25, 2021|12/2020|0.52|--|883M|882.8M|2020-10-27|Oct 27, 2020|09/2020|0.46|--|792M|790.08M|2020-07-24|Jul 24, 2020|06/2020|-0.11|--|386M|386.05M|2020-04-30|Apr 30, 2020|03/2020|--|--|822M|804.8M|2020-02-27|Feb 27, 2020|12/2019|1.06|--|852M|892.05M 2021-12-04 12:47:18|05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Italy|IT0004998065|315|Anima Holding SpA Stock Price Today ANIM Live Ticker - Investing.com|1.48B|1480000000|4.170|884,659|15.38%|3.536-4.8|4.147-4.24|4.214|355029630|1.43|6.57|1.17B|1170000000|0.63|0.22|5.28%|Mar 01, 2022|2022-03-01||||||||||22|2021-11-03|Nov 03, 2021|09/2021|0.15|0.1256|106.2M|106.2M|2021-07-30|Jul 30, 2021|06/2021|0.1575|0.16|108.5M|108.4M|2021-05-06|May 06, 2021|03/2021|0.1797|0.18|124M|120.49M|2021-03-19|Mar 19, 2021|12/2020|0.1693|0.1627|112.8M|106.96M|2020-11-06|Nov 06, 2020|09/2020|0.1095|0.1085|81.7M|80.74M|2020-07-30|Jul 30, 2020|06/2020|0.1199|0.1|82.9M|82.91M|2020-05-07|May 07, 2020|03/2020|0.1325|0.12|102.8M|91.78M|2020-02-20|Feb 20, 2020|12/2019|0.1519|0.14|103.1M|98.48M 2021-12-04 12:47:21|05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Electrical Equipment|Sweden|SE0002367797|1046|Hexatronic Group AB Stock Price Today HTRO Live Ticker - Investing.com|19.06B|19060000000|477.00|298,680|637.25%|64-507|465.5-486.5|470|39962874|1.51|81.27|2.92B|2920000000|5.87|0.50|0.10%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-02|Nov 02, 2021|09/2021|1.86|1.22|905.2M|892.4M|2021-08-12|Aug 12, 2021|06/2021|1.8|1.8|782M|713.12M|2021-04-29|Apr 29, 2021|03/2021|1|1|635M|635M|2021-02-24|Feb 24, 2021|12/2020|1.21|1.06|600M|600.3M|2020-11-04|Nov 04, 2020|09/2020|1.03|1.03|534.16M|534.16M|2020-08-14|Aug 14, 2020|06/2020|0.8949|0.89|509.17M|509.34M|2020-04-29|Apr 29, 2020|03/2020|0.2193|0.3|437.17M|465M|2020-02-21|Feb 21, 2020|12/2019|0.39|0.3|463M|463M 2021-12-04 12:47:25|05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Spain|ES0180907000|5961|Unicaja Banco SA Stock Price Today UNI Live Ticker - Investing.com|2.1B|2100000000|0.791|3,505,389|16.24%|0.559-0.989|0.783-0.806|0.804|2654615943|1.23|2.38|2.26B|2260000000|0.33|0.01|1.16%|Feb 08, 2022|2022-02-08||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.02|0.035|385M|376.5M|2021-07-28|Jul 28, 2021|06/2021|0.025|0.025|230M|230M|2021-05-05|May 05, 2021|03/2021|0.03|0.03|240M|238.16M|2021-02-02|Feb 02, 2021|12/2020|0.00|0.00|195M|195M|2020-11-02|Nov 02, 2020|09/2020|0.01|0.015|232M|226.59M|2020-08-03|Aug 03, 2020|06/2020|0.00|0.01|274M|248.67M|2020-04-29|Apr 29, 2020|03/2020|0.03|0.03|254M|236.44M|2020-01-30|Jan 30, 2020|12/2019|0.01|0.02|223M|198.5M 2021-12-04 12:47:30|05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Spain|ES0184933812|5522|Zardoya Otis Stock Price Today ZOT Live Ticker - Investing.com|3.3B|3300000000|7.030|1,058,642|18.55%|5.26-7.19|7.01-7.04|7.01|469044295|0.58|22.57|1.2B|1200000000|0.31|0.28|4.05%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-25|Oct 25, 2021|08/2021|0.09|--|203.6M|203.6M|2021-07-27|Jul 27, 2021|05/2021|0.14|--|205.3M|198M|2021-04-26|Apr 26, 2021|02/2021|0.07|--|197M|197.07M|2021-02-02|Feb 02, 2021|11/2020|0.16|--|206.4M|206.4M|2020-10-16|Oct 16, 2020|08/2020|0.08|--|192.1M|192.15M|2020-07-31|Jul 31, 2020|05/2020|0.14|--|188.4M|187.73M|2020-04-15|Apr 15, 2020|02/2020|0.07|--|199.4M|199.40M|2020-01-28|Jan 28, 2020|11/2019|0.16|--|205.3M|205.3M 2021-12-04 12:47:33|05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Spain|ES0105022000|0|Applus Services SA London Stock Price Today 0QTZ Live Ticker - Investing.com|1.12B|1120000000|7.79|37,181|-6.37%|7.5-9.38|7.79-7.79|7.79|142860332|-|42.28|-|-|-|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|463M|461.14M|2021-07-27|Jul 27, 2021|06/2021|--|--|440.3M|426.5M|2021-05-10|May 10, 2021|03/2021|--|--|402M|401.8M|2021-02-23|Feb 23, 2021|12/2020|--|--|410M|422.5M|2020-10-27|Oct 27, 2020|09/2020|--|--|406M|406.1M|2020-07-28|Jul 28, 2020|06/2020|--|--|324.15M|308.47M|2020-05-05|May 05, 2020|03/2020|--|--|417M|411.25M|2020-02-25|Feb 25, 2020|12/2019|--|0.18|448M|449.2M 2021-12-04 12:47:35|05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||GBP|Services|Rental & Leasing|United Kingdom|GB00B41H7391|6821|Redde Northgate PLC Stock Price Today REDD Live Ticker - Investing.com|1.04B|1040000000|424.50|445,283|68.79%|240-457.5|424.5-442.5|435.5|243821134|2.09|10.66|1.72B|1720000000|0.4|18.00|4.13%|Jul 05, 2022|2022-07-05||||||||||18|2021-12-01|Dec 01, 2021|10/2021|0.22|--|612.9M|--|2021-07-07|Jul 07, 2021|04/2021|0.18|--|553.5M|--|2020-12-08|Dec 08, 2020|10/2020|0.08|--|556.0M|--|2020-09-16|Sep 16, 2020|04/2020|-0.08|--|421.6M|--|2020-02-25|Feb 25, 2020|12/2019|0.16|--|357.8M|--|2019-09-05|Sep 05, 2019|06/2019|0.11|--|589.7M|--|2019-08-02|Aug 02, 2019|04/2019|0.2|19.40|371.5M|263.10M|2019-02-27|Feb 27, 2019|12/2018|0.06|--|291.1M|-- 2021-12-04 12:47:39|05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||SEK|Financial|Capital Markets|Euro Zone|SE0000111940|12500|Ratos AB ser. B London Stock Price Today 0KBQ Live Ticker - Investing.com|18.56B|18560000000|53.05|78,646|41.66%|36.62-63.4|53.05-53.05|53.38|324521320|-|7.29|-|-|-|2.00|6.17%|Feb 14, 2022|2022-02-14||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.3525|0.1225|5.38B|5.37B|2021-07-16|Jul 16, 2021|06/2021|2.04|2.04|6.98B|6.95B|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-02-08|Feb 08, 2021|12/2020|--|--|--|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-17|Jul 17, 2020|06/2020|--|--|--|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-06|Feb 06, 2020|12/2019|--|--|--|-- 2021-12-04 12:47:41|05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||EUR|Financial|Consumer Finance|Italy|IT0004195308|2232|Mutuionline Stock Price Today MOL Live Ticker - Investing.com|1.55B|1550000000|40.550|33,404|35.62%|30.1-53.6|40.2-41.05|40.7|38171209|1.23|11.82|454.38M|454380000|3.43|0.40|0.99%|Mar 14, 2022|2022-03-14||||||||||24|2021-11-12|Nov 12, 2021|09/2021|0.25|--|72.4M|69.9M|2021-09-07|Sep 07, 2021|06/2021|0.58|--|82M|78M|2021-05-14|May 14, 2021|03/2021|0.34|--|79.2M|67.4M|2021-03-16|Mar 16, 2021|12/2020|3.28|--|81.8M|--|2020-11-13|Nov 13, 2020|09/2020|0.27|--|58.6M|51.5M|2020-09-04|Sep 04, 2020|06/2020|0.21|--|61.9M|27M|2020-05-15|May 15, 2020|03/2020|0.21|--|58.98M|55M|2020-03-13|Mar 13, 2020|12/2019|1.09|--|67M|51.8M 2021-12-04 12:47:44|05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||DKK|Consumer Staples|Food Products|Denmark|DK0010253921|9976|Schouw & Co. London Stock Price Today 0O0N Live Ticker - Investing.com|12.8B|12800000000|538.00|2,429|-9.04%|522-700.5|538-538|533|23979276|-|5.46|-|-|-|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|12.85|12.02|6.89B|6.66B|2021-08-11|Aug 11, 2021|06/2021|10.15|8.67|5.59B|5.21B|2021-05-06|May 06, 2021|03/2021|8.59|7.36|4.91B|4.86B|2021-03-05|Mar 05, 2021|12/2020|11.46|10.88|5.47B|5.37B|2020-12-07|Dec 07, 2020|09/2020|12.36|10.85|6.06B|5.8B|2020-08-13|Aug 13, 2020|06/2020|8.49|5.16|4.94B|4.68B|2020-05-07|May 07, 2020|03/2020|7.14|6.81|4.8B|4.8B|2020-03-06|Mar 06, 2020|12/2019|10.07|9.84|5.43B|5.43B 2021-12-04 12:47:47|05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||SEK|Materials|Metals & Mining|Sweden|SE0000171100|14130|SSAB AB ser. A London Stock Price Today 0KII Live Ticker - Investing.com|41.09B|41090000000|44.87|407,063|63.7%|27.54-53.42|44.87-44.87|45.65|1029835326|-|4.92|-|-|-|1.00|2.22%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-25|Oct 25, 2021|09/2021|4.35|3.27|25.22B|24.41B|2021-07-21|Jul 21, 2021|06/2021|3.13|2.62|23.67B|23.74B|2021-04-26|Apr 26, 2021|03/2021|1.46|1.02|19.66B|19.8B|2021-02-15|Feb 15, 2021|12/2020|0.33|-0.0899|16.99B|15.83B|2020-10-22|Oct 22, 2020|09/2020|-0.72|-0.8208|14.48B|14.39B|2020-07-21|Jul 21, 2020|06/2020|-0.28|-0.34|15.16B|14.19B|2020-04-27|Apr 27, 2020|03/2020|0.17|0.17|18.77B|17.83B|2020-01-27|Jan 27, 2020|12/2019|-1.21|-0.57|16.97B|16.79B 2021-12-04 12:47:49|05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||SEK|Information Technology|Software|Sweden|SE0015483276|308|Cint Group AB Stock Price Today CINT Live Ticker - Investing.com|22.27B|22270000000|126.05|372,711|-|72.2-141.2|126-132.2|128.45|176683686|-|193.96|1.3B|1300000000|0.66|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-12-01|Dec 01, 2021|09/2021|0.3511|0.3511|342.42M|341.92M|2021-09-01|Sep 01, 2021|06/2021|0.2995|0.2046|317.83M|325.03M|2021-06-02|Jun 02, 2021|03/2021|0.1534|0.0673|287.44M|284.07M||||| 2021-12-04 12:47:52|05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||SEK|Communication Services|Entertainment|Sweden|SE0015346135|1256|Stillfront Group publ AB Stock Price Today SFRG Live Ticker - Investing.com|18.22B|18220000000|47.06|2,844,087|-47.54%|37.66-125.7|47.02-48.88|48.36|387134079|0.08|28.52|5.09B|5090000000|1.65|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-10|Nov 10, 2021|09/2021|0.88|0.8416|1.31B|1.31B|2021-08-10|Aug 10, 2021|06/2021|0.41|0.5984|1.38B|1.38B|2021-05-05|May 05, 2021|03/2021|0.74|0.6186|1.32B|1.32B|2021-02-17|Feb 17, 2021|12/2020|0.71|0.49|1.08B|1.13B|2020-11-11|Nov 11, 2020|09/2020|0.5669|0.5787|1.03B|1.05B|2020-08-12|Aug 12, 2020|06/2020|9.69|8.12|1.19B|1.21B|2020-05-06|May 06, 2020|03/2020|3.55|4.66|691M|706M|2020-02-19|Feb 19, 2020|12/2019|3.95|3.75|551M|551M 2021-12-04 12:47:54|05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP||NOK|Communication Services|Entertainment|Norway|NO0010823131|244|Kahoot As Stockholm Stock Price Today KAHOTNOK Live Ticker - Investing.com|22.85B|22850000000|47.20|12,063|-|36.3-101.2|47.2-49.3|46.18|483185375|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:47:57|05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Portugal|PTBCP0AM0015|16395|Banco Comercial Portugues London Stock Price Today 0RJN Live Ticker - Investing.com|2.16B|2160000000|0.14|5,894,177|16.67%|0.11-0.17|0.14-0.14|0.15|15113989952|-|22.73|-|-|-|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-10-27|Oct 27, 2021|09/2021|--|0.01|585.7M|579.35M|2021-07-26|Jul 26, 2021|06/2021|0.00|0.00|542M|542M|2021-05-17|May 17, 2021|03/2021|0.00|0.00|589M|589M|2021-02-25|Feb 25, 2021|12/2020|0.00|0.01|618M|618M|2020-10-29|Oct 29, 2020|09/2020|0.00|0.01|617M|617M|2020-07-28|Jul 28, 2020|06/2020|0.00|--|473.6M|448.22M|2020-05-18|May 18, 2020|03/2020|0.007|0.01|597.8M|577.32M|2020-02-20|Feb 20, 2020|12/2019|0.00|0.01|595.65M|596M 2021-12-04 12:48:01|05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Specialty Retail|Sweden|SE0009921588|5245|Bilia AB London Stock Price Today 0RQ2 Live Ticker - Investing.com|14.24B|14240000000|149.35|31,446|58.93%|93.75-218|149.35-149.35|150|96549501|-|10.32|-|-|-|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-10-26|Oct 26, 2021|09/2021|3.73|3.27|8.13B|8.32B|2021-07-23|Jul 23, 2021|06/2021|4.39|3.71|9.4B|8.44B|2021-04-27|Apr 27, 2021|03/2021|--|3.85|9.35B|8.45B|2021-02-11|Feb 11, 2021|12/2020|4.64|3.19|8.38B|8.26B|2020-10-28|Oct 28, 2020|09/2020|3.03|1.63|7.56B|6.31B|2020-07-29|Jul 29, 2020|06/2020|2.51|0.6|6.78B|5.89B|2020-04-29|Apr 29, 2020|03/2020|1.87|1.46|7.45B|6.64B|2020-02-12|Feb 12, 2020|12/2019|3.04|2.5|8.4B|7.69B 2021-12-04 12:48:05|05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|GB00BCRX1J15|1038|Just Group PLC Stock Price Today JUSTJ Live Ticker - Investing.com|822.49M|822490000|79.20|928,227|36.79%|55.1-113|79.05-81|79.5|1038496623|1.81|-|3.08B|3080000000|-0.14|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.07|6.20|906.4M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|-0.06|--|2.18B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.22|4.72|677.7M|794.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.19|--|1.34B|-- 2021-12-04 12:48:09|05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP||CAD|Materials|Metals & Mining|United Kingdom|JE00B5TT1872|3128|Centamin PLC Toronto Stock Price Today CEE Live Ticker - Investing.com|1.79B|1790000000|1.570|28,101|-28.64%|1.53-2.37|1.53-1.57|1.57|1154077646|-|10.24|-|-|-|0.16|7.15%|Feb 02, 2022|2022-02-02||||||||||28|2021-10-19|Oct 19, 2021|09/2021|--|--|226M|230.66M|2021-08-05|Aug 05, 2021|06/2021|0.1022|0.1022|223.12M|223.12M|2021-04-22|Apr 22, 2021|03/2021|--|--|237.44M|210.83M|2021-03-22|Mar 22, 2021|12/2020|0.00|0.00|191.04M|191.04M|2020-10-02|Oct 02, 2020|09/2020|0.00|0.0269|305.12M|305.12M|2020-08-04|Aug 04, 2020|06/2020|0.11|0.11|307.63M|307.63M|2020-05-18|May 18, 2020|12/2019|--|0.04|269.89M|278.04M|2020-04-21|Apr 21, 2020|03/2020|--|0.03|315.54M|288.75M 2021-12-04 12:48:13|05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||SEK|Information Technology|Communications Equipment|Sweden|SE0009997018|700|HMS Networks AB Stock Price Today HMSN Live Ticker - Investing.com|23.33B|23330000000|500.00|60,267|109.21%|238-577|495-519|511|46661297|1.37|72.09|1.81B|1810000000|6.94|2.00|0.40%|Jan 26, 2022|2022-01-26||||||||||22|2021-10-22|Oct 22, 2021|09/2021|1.79|1.8|472M|472M|2021-07-14|Jul 14, 2021|06/2021|2.01|2.04|474M|491.75M|2021-04-23|Apr 23, 2021|03/2021|1.93|1.91|455M|455M|2021-02-03|Feb 03, 2021|12/2020|1.22|1.21|405M|405M|2020-10-23|Oct 23, 2020|09/2020|1.3|1.31|345M|345M|2020-07-15|Jul 15, 2020|06/2020|1.15|0.75|355M|332.4M|2020-04-23|Apr 23, 2020|03/2020|1.02|0.67|361M|348.5M|2020-02-03|Feb 03, 2020|12/2019|1.43|0.89|346M|369.48M 2021-12-04 12:48:16|05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||EUR|Industrials|Air Freight & Logistics|Austria|AT0000APOST4|27303|Oesterr. Post AG London Stock Price Today 0NTM Live Ticker - Investing.com|2.47B|2470000000|36.65|6,449|24.74%|28.65-47.75|36.65-36.65|36.33|67552638|-|15.87|2.52B|2520000000|-|2.05|5.11%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.39|0.39|555.56M|555.56M|2021-08-12|Aug 12, 2021|06/2021|0.5459|0.4879|798.1M|614.3M|2021-05-12|May 12, 2021|03/2021|0.7405|0.5814|646.1M|599.32M|2021-03-12|Mar 12, 2021|12/2020|0.718|0.71|691.3M|711.4M|2021-01-05|Jan 05, 2021|09/2020|0.37|0.37|516M|531.6M|2020-08-07|Aug 07, 2020|06/2020|0.2377|0.34|486.65M|479.1M|2020-05-28|May 28, 2020|03/2020|0.42|0.46|502.9M|505.69M|2020-03-12|Mar 12, 2020|12/2019|0.69|0.76|559.4M|592.63M 2021-12-04 12:48:19|05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BYQ46T41|0|LXi REIT PLC Stock Price Today LXIL Live Ticker - Investing.com|1.03B|1030000000|146.80|1,529,053|23.9%|112.7-155.6|145.8-148|145.4|699797541|0.6|7.51|68.2M|68200000|0.2|5.90|4.06%|Mar 02, 2022|2022-03-02||||||||||11|2021-11-24|Nov 24, 2021|09/2021|0.11|--|25.40M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|0.08|--|22.50M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-23|Nov 23, 2020|09/2020|0.033|--|20.30M|--|2020-05-18|May 18, 2020|03/2020|0.08|--|21.78M|--|2019-11-26|Nov 26, 2019|09/2019|0.08|--|16.72M|--|2019-05-20|May 20, 2019|03/2019|0.05|--|13.40M|-- 2021-12-04 12:48:22|05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||EUR|Industrials|Air Freight & Logistics|Spain|ES0105027009|5649|Logista London Stock Price Today 0QWA Live Ticker - Investing.com|2.17B|2170000000|16.55|16,024|7.47%|15.22-19.3|16.55-16.55|16.43|131949377|-|12.46|-|-|-|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.373|--|275.3M|273.53M|2021-07-26|Jul 26, 2021|06/2021|--|--|309M|293.58M|2021-05-10|May 10, 2021|03/2021|--|--|298.85M|293.83M|2021-02-08|Feb 08, 2021|12/2020|--|--|301M|298.03M|2020-10-28|Oct 28, 2020|09/2020|--|--|309.3M|288.13M|2020-07-21|Jul 21, 2020|06/2020|--|--|281M|270.65M|2020-04-29|Apr 29, 2020|03/2020|--|--|274.5M|279.4M|2020-01-28|Jan 28, 2020|12/2019|0.28|--|292.4M|288.5M 2021-12-04 12:48:24|05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Spain|ES0105546008|2590|Linea Directa Aseguradora SA Compania de Seguros y Reaseguros Stock Price Today LDA Live Ticker - Investing.com|1.67B|1670000000|1.5160|906,228|-|1.5135-1.934|1.5145-1.5585|1.533|1087895892|-|-|464.16M|464160000|-|0.05|3.14%|Mar 02, 2022|2022-03-02||||||||||3|2021-12-01|Dec 01, 2021|09/2021|--|--|226.15M|228.77M|2021-09-01|Sep 01, 2021|06/2021|0.05|--|233.7M|231.75M|2021-06-02|Jun 02, 2021|03/2021|--|--|224M|--||||| 2021-12-04 12:48:27|05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||NOK|Consumer Staples|Food Products|Norway|NO0010073489|6342|Austevoll Seafood ASA London Stock Price Today 0DNW Live Ticker - Investing.com|19.98B|19980000000|98.78|8,382|18.84%|80.75-119.9|98.78-98.78|99.72|201824074|-|14.29|-|-|-|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|2.22|2.47|7.39B|7.39B|2021-08-19|Aug 19, 2021|06/2021|1.7|2.11|6.26B|6.26B|2021-05-20|May 20, 2021|03/2021|1.52|1.5|5.95B|5.95B|2021-02-19|Feb 19, 2021|12/2020|1.29|0.9495|5.75B|6.2B|2020-11-11|Nov 11, 2020|09/2020|0.8793|0.75|5.54B|5.54B|2020-08-20|Aug 20, 2020|06/2020|1.2|1.28|5.31B|5.31B|2020-05-14|May 14, 2020|03/2020|1.08|1.17|5.86B|5.86B|2020-02-25|Feb 25, 2020|12/2019|1.36|1.4|5.93B|5.93B 2021-12-04 12:48:30|05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Belgium|BE0003699130|89|GIMV BATS Europe Stock Price Today GIMBb Live Ticker - Investing.com|1.41B|1410000000|53.00|4,009|7.18%|48.5-58.1|52.7-53.51|54.6|26636631|-|-|-|-|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||16|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|--|--|--|-- 2021-12-04 12:48:32|05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment & Services|Italy|IT0005252140|32000|Saipem SpA London Stock Price Today 0RPI Live Ticker - Investing.com|36.61B|36610000000|1.79|1,366,141|-13.94%|1.75-2.72|1.79-1.79|1.79|989464611|-|-|-|-|-|0.01|0.00%|Feb 24, 2022|2022-02-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.0901|-0.0901|1.86B|1.88B|2021-07-30|Jul 30, 2021|06/2021|-0.1487|-0.1487|1.58B|1.58B|2021-04-28|Apr 28, 2021|03/2021|-0.1039|-0.0813|1.62B|1.62B|2021-02-25|Feb 25, 2021|12/2020|-0.0574|-0.019|1.96B|1.96B|2020-10-28|Oct 28, 2020|09/2020|-0.0786|-0.0772|1.71B|1.7B|2020-08-04|Aug 04, 2020|06/2020|-0.1217|-0.24|1.5B|1.72B|2020-04-22|Apr 22, 2020|03/2020|-0.0095|-0.01|2.17B|2.16B|2020-04-06|Apr 06, 2020|12/2019|0.0617|0.05|2.39B|2.31B 2021-12-04 12:48:35|05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||GBP|Healthcare|Biotechnology|United Kingdom|GB00BDFBVT43|744|Oxford BioMedica PLC Stock Price Today OXB Live Ticker - Investing.com|1.09B|1090000000|1,260.00|162,093|46%|810-1,678|1,258-1,326|1,304|86125955|0.66|57.58|135M|135000000|0.22|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-22|Sep 22, 2021|06/2021|0.21|6.65|81.25M|67.64M|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-04-15|Apr 15, 2021|12/2020|0.01|-4.60|53.75M|51.11M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|-0.09|-1.22|33.98M|37.90M|2020-05-06|May 06, 2020|12/2019|-0.08|-4.22|31.96M|36.37M|2020-05-06|May 06, 2020|03/2020|--|--|--|-- 2021-12-04 12:48:37|05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB0004657408|75179|Mitie Stock Price Today MTO Live Ticker - Investing.com|913.95M|913950000|64.20|1,327,580|58.71%|38.5-79|63.2-66|64.9|1423603912|2.17|36.88|4.4B|4400000000|0.02|0.40|0.62%|Mar 02, 2022|2022-03-02||||||||||23|2021-11-18|Nov 18, 2021|09/2021|0.02|--|1.87B|--|2021-07-28|Jul 28, 2021|06/2021|--|--|930M|--|2021-06-10|Jun 10, 2021|03/2021|-0.01|--|1.59B|--|2021-01-28|Jan 28, 2021|12/2020|--|--|573.9M|--|2020-11-19|Nov 19, 2020|09/2020|-0|--|514M|514M|2020-07-28|Jul 28, 2020|06/2020|--|--|458.3M|--|2020-06-25|Jun 25, 2020|03/2020|0.08|9.00|1.10B|1,164M|2020-01-30|Jan 30, 2020|12/2019|--|--|--|-- 2021-12-04 12:48:40|05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||NOK|Information Technology|Software|Norway|NO0010808892|2124|Crayon Group Holding ASA Stock Price Today CRAYN Live Ticker - Investing.com|15.07B|15070000000|171.10|224,640|52.77%|103.6-211.4|169.6-174.5|170.5|88061887|1.21|118.35|24.37B|24370000000|1.45|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||20|2021-10-26|Oct 26, 2021|09/2021|-1.11|-0.855|5.15B|5.15B|2021-08-11|Aug 11, 2021|06/2021|1.88|1.74|8.07B|8.07B|2021-05-10|May 10, 2021|03/2021|0.19|-0.0634|5.52B|5.01B|2021-02-16|Feb 16, 2021|12/2020|1.05|0.9613|5.63B|5.6B|2020-10-27|Oct 27, 2020|09/2020|-0.0386|0.0153|3.67B|3.38B|2020-08-10|Aug 10, 2020|06/2020|1.22|1.33|6.1B|6.1B|2020-05-08|May 08, 2020|03/2020|-0.62|-0.26|4.2B|3.64B|2020-02-11|Feb 11, 2020|12/2019|-0.0689|-0.41|4.23B|4.23B 2021-12-04 12:48:43|05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Finland|FI0009007694|4828|Sanoma Oyj Stock Price Today SAA1V Live Ticker - Investing.com|2.11B|2110000000|12.940|66,568|-1.37%|12.8-17.12|12.8-13.46|13.06|162974891|0.5|22.58|1.23B|1230000000|0.57|0.52|3.98%|Feb 11, 2022|2022-02-11||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.64|0.5925|486.3M|486.98M|2021-07-28|Jul 28, 2021|06/2021|0.23|0.2418|303M|292.72M|2021-05-25|May 25, 2021|03/2021|-0.12|-0.0975|210.1M|205.6M|2021-02-10|Feb 10, 2021|12/2020|-0.04|-0.035|227M|227.18M|2020-10-29|Oct 29, 2020|09/2020|0.5|0.495|401M|401.05M|2020-07-24|Jul 24, 2020|06/2020|0.215|0.22|246M|246.1M|2020-04-29|Apr 29, 2020|03/2020|-0.055|-0.06|188M|187.85M|2020-02-07|Feb 07, 2020|12/2019|-0.01|-0.03|206M|205.92M 2021-12-04 12:48:46|05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||CHF|Information Technology|Electronic Equipment, Instruments & Components|Switzerland|CH0406705126|857|Sensirion Holding AG London Stock Price Today 0SE5 Live Ticker - Investing.com|1.93B|1930000000|126.20|1,313|126.98%|52-139|122.6-127.2|123.6|15497493|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:48:48|05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB00B4X1RC86|1100|Smart Metering Stock Price Today SMSS Live Ticker - Investing.com|1.07B|1070000000|801.00|199,307|23.99%|635-1,038|801-821|810|133180860|0.13|527.67|100.51M|100510000|0.02|33.75|4.17%|Mar 14, 2022|2022-03-14||||||||||15|2021-09-13|Sep 13, 2021|06/2021|0.01|0.1209|51.68M|70.06M|2021-03-15|Mar 15, 2021|12/2020|0.01|0.1121|48.83M|65.58M|2020-09-15|Sep 15, 2020|06/2020|1.7|0.09|54.15M|60.13M|2020-03-17|Mar 17, 2020|12/2019|0.05|0.09|60.08M|56.24M|2019-09-17|Sep 17, 2019|06/2019|-0.01|0.08|54.21M|52.34M|2019-03-11|Mar 11, 2019|12/2018|-0.03|0.12|51.75M|52.95M|2018-11-23|Nov 23, 2018|09/2018|--|--|--|--|2018-09-18|Sep 18, 2018|06/2018|0.1|0.1|46.74M|-- 2021-12-04 12:48:52|05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||DKK|Consumer Staples|Tobacco|Denmark|DK0060696300|11000|Scandinavian Tobacco Group AS London Stock Price Today 0RES Live Ticker - Investing.com|11.11B|11110000000|119.05|15,249|25.91%|96.6-145.85|119.05-119.05|118.8|93397673|-|10.16|-|-|-|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||21|2021-11-03|Nov 03, 2021|09/2021|4.2|3.6|2.18B|2.25B|2021-08-25|Aug 25, 2021|06/2021|4.1|3.27|2.16B|2.16B|2021-05-04|May 04, 2021|03/2021|3.4|1.53|1.88B|1.74B|2021-03-09|Mar 09, 2021|12/2020|0.49|2.98|1.92B|1.94B|2020-12-04|Dec 04, 2020|09/2020|4.2|2.6|2.23B|2.09B|2020-08-28|Aug 28, 2020|06/2020|2.54|2|2.1B|2.01B|2020-05-19|May 19, 2020|03/2020|1.45|0.27|1.79B|1.79B|2020-02-27|Feb 27, 2020|12/2019|2.63|2.12|1.74B|1.78B 2021-12-04 12:48:55|05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP||USD|Utilities|Independent Power and Renewable Electricity Producers|Spain|ES0165386014|121|SOLARIA ENERGIA Y MEDIO AMBIENTE OTC Markets Stock Price Today SEYMF Live Ticker - Investing.com|2.21B|2210000000|18.740|239|-8.05%|15.86-34.5|18.74-18.74|18.5|124950876|-|46.57|94M|94000000|-|N/A|N/A|-|1970-01-01||||||||||5|2019-02-28|Feb 28, 2019|12/2018|--|--|--|--|2018-11-12|Nov 12, 2018|09/2018|--|--|--|--|2018-08-31|Aug 31, 2018|06/2018|--|--|8.2M|--|2018-05-16|May 16, 2018|03/2018|--|--|--|--|2018-03-03|Mar 03, 2018|12/2017|--|--|--|--||| 2021-12-04 12:48:58|05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Commercial Services & Supplies|Sweden|SE0003756758|1629|Sdiptech AB Stock Price Today SDIPb Live Ticker - Investing.com|16.27B|16270000000|460.000|86,741|127.72%|190.5-512|455.5-487|460|35363927|0.33|20.05|2.57B|2570000000|6.36|2.00|6.27%|Feb 10, 2022|2022-02-10||||||||||19|2021-10-26|Oct 26, 2021|09/2021|2.31|2.52|646M|646M|2021-07-22|Jul 22, 2021|06/2021|2.5|2.29|665M|601M|2021-04-29|Apr 29, 2021|03/2021|1.72|2.19|658M|639.33M|2021-02-11|Feb 11, 2021|12/2020|1.05|1.05|604M|604M|2020-10-22|Oct 22, 2020|09/2020|2.44|1.2|516M|491.67M|2020-07-22|Jul 22, 2020|06/2020|1.04|0.6|483M|483M|2020-04-29|Apr 29, 2020|03/2020|1.6|1.4|484M|484M|2020-02-11|Feb 11, 2020|12/2019|1.65|1.43|513M|516M 2021-12-04 12:49:01|05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|GB0009039941|4184|Reach PLC Stock Price Today RCH Live Ticker - Investing.com|758.26M|758260000|244.00|974,004|73.79%|124.25-430|241-257.5|250.5|310760900|0.77|-|611.7M|611700000|-0.19|7.01|2.80%|Feb 28, 2022|2022-02-28||||||||||27|2021-11-23|Nov 23, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|-0.11|--|302.3M|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|-0.08|19.10|309.4M|305.90M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-28|Sep 28, 2020|06/2020|-0.01|--|290.8M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.16|--|349.9M|-- 2021-12-04 12:49:04|05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Personal Products|France|FR0004024222|291|Inter Parfums Inc. London Stock Price Today 0IUJ Live Ticker - Investing.com|3.73B|3730000000|66.70|3,148|52.39%|40.65-74|66.7-66.7|66.6|57003209|-|50.47|-|-|-|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||20|2021-11-09|Nov 09, 2021|09/2021|--|--|174.8M|174.8M|2021-09-08|Sep 08, 2021|06/2021|--|--|133.7M|139.3M|2021-04-22|Apr 22, 2021|03/2021|--|--|132.6M|91.57M|2021-03-02|Mar 02, 2021|12/2020|--|--|117.1M|117.11M|2020-12-02|Dec 02, 2020|09/2020|--|--|111M|111M|2020-09-08|Sep 08, 2020|06/2020|--|--|35.78M|35.3M|2020-04-23|Apr 23, 2020|03/2020|--|--|103.5M|103.33M|2020-03-03|Mar 03, 2020|12/2019|--|--|116.7M|116.7M 2021-12-04 12:49:06|05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BLMQ9L68|0|Secure Income REIT Plc Stock Price Today SIRE Live Ticker - Investing.com|1.29B|1290000000|397.00|530,551|35.26%|280.46-427|397-405.5|398|324035146|0.96|19.81|102.92M|102920000|0.2|15.20|3.82%|Mar 09, 2022|2022-03-09||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.2|--|56.90M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|--|60.78M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|-0.35|--|60.89M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.24|--|63.64M|-- 2021-12-04 12:49:09|05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Italy|IT0003153621|12|Tamburi Investment Stock Price Today TIP Live Ticker - Investing.com|1.61B|1610000000|9.560|252,530|48.68%|6.36-10.54|9.53-9.68|9.53|168848077|0.69|69.88|4.93M|4930000|0.14|0.10|1.05%|Mar 10, 2022|2022-03-10||||||||||26|2021-11-11|Nov 11, 2021|09/2021|0.05|--|998.7K|--|2021-09-09|Sep 09, 2021|06/2021|0.09|--|2.78M|--|2021-05-20|May 20, 2021|03/2021|-0.06|--|590.2K|--|2021-03-17|Mar 17, 2021|12/2020|0.04|--|561.5K|--|2020-11-12|Nov 12, 2020|09/2020|0.04|--|1.21M|--|2020-09-10|Sep 10, 2020|06/2020|0.04|--|2.63M|--|2020-05-14|May 14, 2020|03/2020|0.02|--|2.25M|--|2020-03-11|Mar 11, 2020|12/2019|0.19|--|7.00M|-- 2021-12-04 12:49:12|05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00BYQ0HV16|1025|Blue Prism Group PLC Stock Price Today PRSMB Live Ticker - Investing.com|1.28B|1280000000|1,323.00|1,646,762|-10.37%|747.5-1,900|1,304-1,329|1,320|97112554|1.08|-|153.3M|153300000|-0.64|N/A|N/A|Jun 17, 2022|2022-06-17||||||||||19|2021-11-09|Nov 09, 2021|10/2021|--|-0.118|--|92.87M|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-06-17|Jun 17, 2021|04/2021|-0.23|-0.2476|80.40M|81.26M|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2021-01-14|Jan 14, 2021|10/2020|-0.43|-29.66|72.90M|75.85M|2020-09-30|Sep 30, 2020|07/2020|--|--|--|54.83M|2020-06-18|Jun 18, 2020|04/2020|-0.5|-53.61|68.50M|70.88M|2020-04-01|Apr 01, 2020|01/2020|--|--|--|50.05M 2021-12-04 12:49:15|05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||SEK|Communication Services|Entertainment|Euro Zone|SE0000412371|796|Modern Times Group MTG AB B London Stock Price Today 0GXJ Live Ticker - Investing.com|10.27B|10270000000|85.45|19,740|-33.27%|84.9-159.7|85.45-85.45|87.88|110385832|-|-|-|-|-|12.50|3.72%|Feb 07, 2022|2022-02-07||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.395|0.58|1.44B|1.44B|2021-07-20|Jul 20, 2021|06/2021|-0.13|-0.24|1.2B|1.2B|2021-04-29|Apr 29, 2021|03/2021|-1.17|-0.5|1.01B|1.01B|2021-02-25|Feb 25, 2021|12/2020|1.47|0.7958|1.06B|1.1B|2020-11-03|Nov 03, 2020|09/2020|-0.8843|0.25|912M|946.35M|2020-07-23|Jul 23, 2020|06/2020|0.37|-0.98|1.1B|1.1B|2020-04-28|Apr 28, 2020|03/2020|-1.2|-2.16|924M|924M|2020-02-06|Feb 06, 2020|12/2019|-3.57|-0.72|1.16B|1.16B 2021-12-04 12:49:17|05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Providers & Services|Ireland|IE00BJ5FQX74|3200|Uniphar Group PLC London Stock Price Today UPR Live Ticker - Investing.com|1B|1000000000|367.000|15,566|76.11%|200-404|367-367|369|273015254|-|37.73|-|-|-|1.14|0.31%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:49:20|05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Trading Companies & Distributors|Sweden|SE0005677135|1454|Bufab Holding AB Stock Price Today BUFAB Live Ticker - Investing.com|15.14B|15140000000|406.00|65,659|140.52%|159.2-444|405.5-420|415.5|37281463|1.75|35.94|5.52B|5520000000|11.3|2.75|0.68%|Feb 10, 2022|2022-02-10||||||||||21|2021-10-27|Oct 27, 2021|09/2021|3.5|3|1.43B|1.37B|2021-07-13|Jul 13, 2021|06/2021|3.3|2.7|1.43B|1.36B|2021-04-20|Apr 20, 2021|03/2021|3.18|3|1.42B|1.39B|2021-02-11|Feb 11, 2021|12/2020|2.3|1.9|1.24B|1.2B|2020-10-23|Oct 23, 2020|09/2020|2.8|1.6|1.18B|1.15B|2020-07-16|Jul 16, 2020|06/2020|1.5|0.8|1.02B|949M|2020-04-21|Apr 21, 2020|03/2020|2.6|2.1|1.32B|1.28B|2020-02-11|Feb 11, 2020|12/2019|1|1.2|1.12B|1.15B 2021-12-04 12:49:23|05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|Spain|ES0157097017|1785|Almirall London Stock Price Today 0O9B Live Ticker - Investing.com|1.87B|1870000000|10.42|67,957|-1.79%|10.28-15.33|10.42-10.42|10.76|179776802|-|-|1.22B|1220000000|-|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-11-15|Nov 15, 2021|09/2021|0.0201|0.08|191M|194.87M|2021-07-26|Jul 26, 2021|06/2021|0.0793|0.0829|205M|204.01M|2021-05-10|May 10, 2021|03/2021|0.167|0.1969|215.4M|201.24M|2021-02-22|Feb 22, 2021|12/2020|0.12|0.05|193.4M|193.83M|2020-11-09|Nov 09, 2020|09/2020|0.0867|0.0778|188.3M|186.57M|2020-07-27|Jul 27, 2020|06/2020|0.0601|0.06|184.7M|180.92M|2020-05-11|May 11, 2020|03/2020|0.28|0.14|241.3M|237.44M|2020-02-23|Feb 23, 2020|12/2019|0.14|0.13|215.4M|214.2M 2021-12-04 12:49:27|05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Germany|AT0000969985|12590|AT & S Austria Technologie & Systemtechnik AG Xetra Stock Price Today ATSV Live Ticker - Investing.com|1.69B|1690000000|43.70|6,201|109.09%|20.3-45.6|43.1-43.75|43.7|38850000|-|41.25|1.35B|1350000000|-|0.39|0.88%|Feb 03, 2022|2022-02-03||||||||||20|2021-11-04|Nov 04, 2021|09/2021|--|0.28|379.9M|367.8M|2021-08-03|Aug 03, 2021|06/2021|-0.19|--|317.68M|--|2021-05-18|May 18, 2021|03/2021|0.21|--|304.4M|301.8M|2021-02-02|Feb 02, 2021|12/2020|--|--|346.1M|--|2020-12-18|Dec 18, 2020|09/2020|--|--|289.8M|--|2020-08-04|Aug 04, 2020|06/2020|--|--|--|222.7M|2020-05-14|May 14, 2020|03/2020|--|--|247.4M|--|2020-02-03|Feb 03, 2020|12/2019|0.09|--|262.92M|-- 2021-12-04 12:49:30|05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0003678894|116|Befimmo-Sicafi London Stock Price Today 0MFT Live Ticker - Investing.com|851.23M|851230000|31.52|6,423|-16.94%|31.35-39.8|31.52-31.52|31.67|27023024|-|8.77|-|-|-|3.45|6.63%|Feb 17, 2022|2022-02-17||||||||||16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|36M|--|2021-02-18|Feb 18, 2021|12/2020|--|--|--|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-24|Jul 24, 2020|06/2020|--|--|--|--|2020-05-07|May 07, 2020|03/2020|0.77|--|--|--|2020-02-13|Feb 13, 2020|12/2019|--|--|--|-- 2021-12-04 12:49:33|05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BJHPLV88|1174|Ninety One PLC Stock Price Today N91 Live Ticker - Investing.com|2.28B|2280000000|250.00|461,186|12.11%|210-279.8|248.4-262.8|251.2|911798380|-|12.46|1.15B|1150000000|0.2|13.60|5.41%|-|1970-01-01||||||||||6|2021-11-16|Nov 16, 2021|09/2021|0.11|6.80|395.9M|274.90M|2021-05-19|May 19, 2021|03/2021|0.09|8.50|393.7M|300.90M|2020-11-17|Nov 17, 2020|09/2020|0.08|--|362.2M|--|2020-05-20|May 20, 2020|03/2020|0.09|--|384.7M|269.60M|2020-03-02|Mar 02, 2020|03/2019|0.07|--|345.7M|--|2020-03-02|Mar 02, 2020|09/2018|0.08|--|350.9M|--|| 2021-12-04 12:49:36|05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Austria|AT0000908504|25000|Vienna Insurance AG Stock Price Today VIGR Live Ticker - Investing.com|3.14B|3140000000|24.550|40,684|22.14%|19.38-27.1|24.375-25.725|24.55|128000000|0.83|10.92|10.26B|10260000000|2.4|0.75|2.86%|Mar 08, 2022|2022-03-08||||||||||33|2021-11-18|Nov 18, 2021|09/2021|--|0.52|2.62B|2.62B|2021-09-09|Sep 09, 2021|06/2021|0.68|0.68|2.67B|2.67B|2021-05-19|May 19, 2021|03/2021|0.77|0.7|3.11B|3.11B|2021-03-08|Mar 08, 2021|12/2020|0.44|0.45|2.44B|2.52B|2020-12-03|Dec 03, 2020|09/2020|0.38|0.38|2.41B|2.4B|2020-08-16|Aug 16, 2020|06/2020|0.32|0.31|2.46B|--|2020-06-03|Jun 03, 2020|03/2020|0.67|--|3.12B|3.14B|2020-03-16|Mar 16, 2020|12/2019|0.82|0.42|2.55B|2.39B 2021-12-04 12:49:39|05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0004977692|0|Platzer Fastigheter Holding Stock Price Today PLAZb Live Ticker - Investing.com|16.65B|16650000000|139.00|46,712|37.9%|95.3-186.6|139-146|143|119815863|1.27|10.15|1.18B|1180000000|13.7|2.10|1.47%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-19|Oct 19, 2021|09/2021|1.27|1.43|307M|311.95M|2021-07-06|Jul 06, 2021|06/2021|1.18|1.18|296M|296M|2021-04-21|Apr 21, 2021|03/2021|1.35|1.2|293M|288.38M|2021-01-29|Jan 29, 2021|12/2020|1.4|1.2|281M|297.23M|2020-10-23|Oct 23, 2020|09/2020|1.3|1.4|289M|289M|2020-07-07|Jul 07, 2020|06/2020|1.35|1.35|286M|286M|2020-04-16|Apr 16, 2020|03/2020|1.29|1.2|285M|285M|2020-02-07|Feb 07, 2020|12/2019|1.19|1.2|282M|288.2M 2021-12-04 12:49:41|05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|Italy|IT0003198790|0|Falck Renewables BATS Europe Stock Price Today FKRm Live Ticker - Investing.com|2.49B|2490000000|8.66|99,261|64.02%|5.03-8.78|8.61-8.66|8.64|289203891|-|-|-|-|-|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-11-09|Nov 09, 2021|09/2021|--|--|113.97M|60.45M|2021-08-09|Aug 09, 2021|06/2021|--|--|105.5M|65.15M|2021-05-12|May 12, 2021|03/2021|--|--|128.7M|110.5M|2021-04-15|Apr 15, 2021|12/2020|--|--|71M|78.1M|2020-11-11|Nov 11, 2020|09/2020|--|--|80.5M|80.7M|2020-08-04|Aug 04, 2020|06/2020|--|--|74.3M|73M|2020-05-13|May 13, 2020|03/2020|--|--|121M|60M|2020-03-12|Mar 12, 2020|12/2019|--|--|116.8M|89.9M 2021-12-04 12:49:44|05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||GBP|Industrials|Construction & Engineering|United Kingdom|GB0008085614|6600|Morgan Sindall Stock Price Today MGNS Live Ticker - Investing.com|1.12B|1120000000|2,435.00|87,830|70.76%|1,334.82-2,730|2,405-2,440|2,405|46101323|1.73|15.18|3.23B|3230000000|1.6|70.00|2.91%|Feb 18, 2022|2022-02-18||||||||||16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|1.56B|--|2021-02-15|Feb 15, 2021|12/2020|0.75|--|1.67B|--|2020-08-05|Aug 05, 2020|06/2020|0.23|--|1.36B|--|2020-02-20|Feb 20, 2020|12/2019|0.93|--|1.65B|--|2019-08-07|Aug 07, 2019|06/2019|0.6|--|1.42B|--|2019-02-21|Feb 21, 2019|12/2018|0.87|--|1.55B|--|2018-08-08|Aug 08, 2018|06/2018|0.54|--|1.42B|--|2018-02-21|Feb 21, 2018|12/2017|0.71|91.40|1.49B|-- 2021-12-04 12:49:47|05829|942521|/equities/granges|MSCI_EU_SMALLCAP||SEK|Materials|Metals & Mining|Sweden|SE0006288015|2600|Granges Stock Price Today GRANG Live Ticker - Investing.com|9.85B|9850000000|92.70|295,139|1.87%|87.4-127.7|92.5-94.4|94.1|106308618|1.66|13.29|16.42B|16420000000|6.98|1.10|1.19%|Jan 27, 2022|2022-01-27||||||||||22|2021-10-21|Oct 21, 2021|09/2021|1.44|1.69|4.62B|4.17B|2021-07-16|Jul 16, 2021|06/2021|2.13|2.13|4.61B|4.61B|2021-04-24|Apr 24, 2021|03/2021|2.24|1.89|4.04B|3.99B|2021-01-28|Jan 28, 2021|12/2020|1.21|1.33|3.15B|3.15B|2020-10-22|Oct 22, 2020|09/2020|1.45|1.45|2.58B|2.58B|2020-07-16|Jul 16, 2020|06/2020|0.0642|0.84|2.22B|2.24B|2020-04-30|Apr 30, 2020|03/2020|1.76|1.49|3.06B|3.06B|2020-01-30|Jan 30, 2020|12/2019|0.707|0.6|2.68B|2.68B 2021-12-04 12:49:50|05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Netherlands|NL0011279492|577|Flow Traders NV Stock Price Today FLOW Live Ticker - Investing.com|1.32B|1320000000|30.38|218,586|14.64%|25-39.36|30.26-30.72|30.6|43549631|-0.73|8.73|792.59M|792590000|3.48|3.50|11.44%|Feb 10, 2022|2022-02-10||||||||||23|2021-10-28|Oct 28, 2021|09/2021|0.1998|0.527|67.1M|82.89M|2021-07-23|Jul 23, 2021|06/2021|0.66|0.66|94.4M|86.05M|2021-04-20|Apr 20, 2021|03/2021|1.39|0.7963|142.2M|97.15M|2021-02-12|Feb 12, 2021|12/2020|1.48|0.7248|130.3M|79.73M|2020-10-22|Oct 22, 2020|09/2020|0.64|0.575|78.3M|90.12M|2020-08-14|Aug 14, 2020|06/2020|2.51|2.51|229.9M|188.8M|2020-04-21|Apr 21, 2020|03/2020|5.71|5.71|494.9M|196.39M|2020-02-07|Feb 07, 2020|12/2019|0.16|0.16|46.1M|57.78M 2021-12-04 12:49:52|05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Finland|FI4000410758|1318|Musti Group Stock Price Today MUSTI Live Ticker - Investing.com|954.13M|954130000|28.66|70,139|35.96%|21.32-37.22|28.36-29.6|29.08|33291453|-|45.89|340.86M|340860000|0.62|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||11|2021-11-16|Nov 16, 2021|09/2021|0.18|0.1733|91.5M|91.5M|2021-08-10|Aug 10, 2021|06/2021|0.13|0.1575|82.7M|82.3M|2021-05-04|May 04, 2021|03/2021|0.11|0.11|82.4M|82.4M|2021-02-09|Feb 09, 2021|12/2020|0.25|0.25|84.3M|84.33M|2020-11-12|Nov 12, 2020|09/2020|0.2|0.19|76.9M|76.9M|2020-08-04|Aug 04, 2020|06/2019|-0.01|--|58.98M|--|2020-05-06|May 06, 2020|03/2019|--|--|59.02M|--|2020-05-06|May 06, 2020|03/2020|-0.055|0.1|68.4M|65.65M 2021-12-04 12:49:54|05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||NOK|Energy|Energy Equipment & Services|Norway|NO0003078800|462|TGS NOPEC Geophysical Company ASA London Stock Price Today 0MSJ Live Ticker - Investing.com|9.88B|9880000000|85.49|33,209|-30.23%|77.6-162.45|85.49-85.49|85.1|116264914|-|16.53|-|-|-|5.26|2.74%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:49:57|05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||NOK|Industrials|Marine|United States|BMG396372051|38|Golden Ocean Group Ltd Stockholm Stock Price Today GOGLTNOK Live Ticker - Investing.com|16.89B|16890000000|85.5000|23,204|134.76%|37-105.7|84.75-85.8|81|200435621|-|5.16|-|-|-|3.61|6.84%|Feb 28, 2022|2022-02-28||||||||||21|2021-11-24|Nov 24, 2021|09/2021|8.7|6|2.78B|2.91B|2021-08-26|Aug 26, 2021|06/2021|4.59|3.95|1.88B|1.98B|2021-05-20|May 20, 2021|03/2021|1.16|0.9471|1B|1.12B|2021-02-18|Feb 18, 2021|12/2020|1.53|1.71|1.07B|1.21B|2020-11-19|Nov 19, 2020|09/2020|2.44|1.16|1.29B|1.06B|2020-08-18|Aug 18, 2020|06/2020|-2.57|-2.57|608.66M|663.99M|2020-05-27|May 27, 2020|03/2020|-2.21|-3.32|704.8M|874M|2020-02-18|Feb 18, 2020|12/2019|2.7|2.06|1.73B|1.94B 2021-12-04 12:50:00|05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|Spain|ES0157261019|1499|Laborat.Rovi Stock Price Today ROVI Live Ticker - Investing.com|3.51B|3510000000|62.600|77,229|62.6%|36.5-68.8|62.4-64.3|63.4|56068965|0.51|30.65|822.88M|822880000|2.04|0.38|0.61%|Feb 23, 2022|2022-02-23||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.87|--|173.5M|170.5M|2021-07-28|Jul 28, 2021|06/2021|0.49|0.22|159.6M|159.75M|2021-05-13|May 13, 2021|03/2021|0.43|0.21|130.5M|128.25M|2021-02-24|Feb 24, 2021|12/2020|0.57|0.17|117.9M|116.34M|2020-11-10|Nov 10, 2020|09/2020|0.31|0.34|111M|111M|2020-07-27|Jul 27, 2020|06/2020|0.28|0.14|90M|91M|2020-05-13|May 13, 2020|03/2020|0.25|0.14|101M|102M|2020-02-26|Feb 26, 2020|12/2019|0.15|0.11|110.75M|103.9M 2021-12-04 12:50:03|05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Internet & Direct Marketing Retail|Sweden|SE0010948588|2754|BHG Group AB Stock Price Today BHGF Live Ticker - Investing.com|12B|12000000000|96.95|525,274|-37.69%|94.9-192|96.05-100.6|96.3|123815730|0.78|24.81|11.53B|11530000000|3.91|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.77|0.77|3.06B|3.06B|2021-07-22|Jul 22, 2021|06/2021|1.98|1.91|3.55B|3.3B|2021-04-27|Apr 27, 2021|03/2021|1.16|1.02|2.57B|2.57B|2021-01-29|Jan 29, 2021|12/2020|0.95|1.19|2.36B|2.36B|2020-10-29|Oct 29, 2020|09/2020|1.34|1.1|2.29B|2.19B|2020-07-23|Jul 23, 2020|06/2020|1.45|1.68|2.69B|2.69B|2020-04-23|Apr 23, 2020|03/2020|0.51|0.51|1.63B|1.63B|2020-01-31|Jan 31, 2020|12/2019|0.58|0.60|1.64B|1.56B 2021-12-04 12:50:06|05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Household Durables|Ireland|IE00BD6JX574|300|Glenveagh Properties PLC London Stock Price Today GLV Live Ticker - Investing.com|905.22M|905220000|1.16|550,924|38.26%|0.79-1.2|1.17-1.18|1.14|787151694|-|78.42|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:50:11|05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Italy|IT0003865570|31075|Webuild SpA Stock Price Today WBD Live Ticker - Investing.com|2.01B|2010000000|2.006|2,339,993|57.33%|1.115-2.464|2-2.052|2.032|1000229092|1.28|9.96|5.16B|5160000000|0.2|0.06|2.74%|Mar 21, 2022|2022-03-21||||||||||30|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|-0.06|--|2.85B|3,106M|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|-0.35|--|2.31B|--|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.09|--|1.94B|--|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|-0.17|--|2.41B|-- 2021-12-04 12:50:13|05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Italy|IT0000076486|8630|Danieli & C RSP London Stock Price Today 0N4I Live Ticker - Investing.com|1.23B|1230000000|16.26|903|78.49%|9.4-18.88|16.2-16.26|16.2|74095100|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||16|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-27|Sep 27, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|--|--|--|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|--|--|--|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|--|--|--|-- 2021-12-04 12:50:16|05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Multiline Retail|Finland|FI4000197934|4701|Tokmanni Group Oyj Stock Price Today TOKMAN Live Ticker - Investing.com|1.08B|1080000000|18.3200|175,978|24.29%|14.92-26.9|18.32-18.73|18.56|58791566|1.26|13.59|1.12B|1120000000|1.35|0.85|4.64%|Feb 11, 2022|2022-02-11||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.3498|280.1M|275.66M|2021-07-29|Jul 29, 2021|06/2021|0.41|0.405|302M|301.75M|2021-04-29|Apr 29, 2021|03/2021|0.05|0.0575|226M|226.02M|2021-02-12|Feb 12, 2021|12/2020|0.58|0.578|327M|326.83M|2020-10-29|Oct 29, 2020|09/2020|0.29|0.29|262M|261.93M|2020-07-29|Jul 29, 2020|06/2020|0.38|0.38|286M|286M|2020-04-29|Apr 29, 2020|03/2020|-0.03|-0.04|199M|199M|2020-02-07|Feb 07, 2020|12/2019|0.4|0.4|285M|286.87M 2021-12-04 12:50:19|05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||SEK|Healthcare|Biotechnology|Sweden|SE0000470395|159|BioGaia B Stock Price Today BIOGb Live Ticker - Investing.com|10.3B|10300000000|510.0|24,601|5.7%|394.5-549|509-521|518|20196462|1.02|52.00|766.55M|766550000|9.81|3.41|0.67%|Feb 04, 2022|2022-02-04||||||||||29|2021-10-21|Oct 21, 2021|09/2021|2.62|2.61|174M|174M|2021-08-12|Aug 12, 2021|06/2021|2.71|2.71|203M|203.03M|2021-05-06|May 06, 2021|03/2021|2.75|2.5|202M|202M|2021-02-04|Feb 04, 2021|12/2020|1.95|1.9|188M|188M|2020-10-23|Oct 23, 2020|09/2020|1.69|2.45|132M|186M|2020-08-13|Aug 13, 2020|06/2020|4.53|4.33|245M|258M|2020-05-07|May 07, 2020|03/2020|2.41|2.41|183M|183M|2020-02-05|Feb 05, 2020|12/2019|2.94|2.89|207.62M|208M 2021-12-04 12:50:23|05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Italy|IT0004712375|3777|Salvatore Ferragamo SpA London Stock Price Today 0P52 Live Ticker - Investing.com|3.53B|3530000000|20.77|58,694|31.46%|14.53-21.83|20.77-20.77|20.49|168640000|-|51.07|-|-|-|0.38|1.72%|Mar 09, 2022|2022-03-09||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.0487|0.0504|261.52M|261.14M|2021-09-08|Sep 08, 2021|06/2021|0.2028|0.19|288.9M|291.35M|2021-05-11|May 11, 2021|03/2021|-0.0087|-0.044|244.68M|240.65M|2021-03-09|Mar 09, 2021|12/2020|0.1791|-0.0086|304.6M|302.61M|2020-11-10|Nov 10, 2020|09/2020|-0.0882|-0.09|234.7M|234.8M|2020-09-15|Sep 15, 2020|06/2020|-0.2519|-0.28|154.8M|157.06M|2020-05-11|May 11, 2020|03/2020|-0.232|0.03|221.73M|222.88M|2020-03-11|Mar 11, 2020|12/2019|0.1133|0.22|382.9M|382.3M 2021-12-04 12:50:26|05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP||EUR|Utilities|Multi-Utilities|Italy|IT0001207098|9291|ACEA BATS Europe Stock Price Today ACEm Live Ticker - Investing.com|3.79B|3790000000|17.81|5,004|7.35%|16.1-21.41|17.81-17.83|19.06|212547907|0.57|13.04|-|-|0.71|0.17|1.83%|-|1970-01-01||||||||||26|2021-11-10|Nov 10, 2021|09/2021|--|--|941M|957M|2021-07-27|Jul 27, 2021|06/2021|--|--|867.5M|846.5M|2021-05-11|May 11, 2021|03/2021|0.39|--|930.02M|924M|2021-05-09|May 09, 2021|12/2020|--|--|907M|934M|2020-11-12|Nov 12, 2020|09/2020|--|--|851M|850.5M|2020-07-29|Jul 29, 2020|06/2020|--|--|788.5M|767M|2020-06-12|Jun 12, 2020|03/2020|0.3317|--|833.5M|873M|2020-03-08|Mar 08, 2020|12/2019|--|--|840M|967M 2021-12-04 12:50:29|05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Building Products|Sweden|SE0009806607|0|Munters Group AB Stock Price Today MTRS Live Ticker - Investing.com|11.49B|11490000000|62.9000|325,786|-13.24%|61.7-92.75|62.65-64.45|64.05|182646067|1.78|20.87|7.13B|7130000000|3.01|0.70|1.11%|Feb 17, 2022|2022-02-17||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.8669|0.865|1.86B|1.86B|2021-07-16|Jul 16, 2021|06/2021|0.9511|0.937|1.82B|1.82B|2021-04-22|Apr 22, 2021|03/2021|0.74|0.75|1.61B|1.61B|2021-02-04|Feb 04, 2021|12/2020|0.9|0.9425|1.84B|1.84B|2020-10-22|Oct 22, 2020|09/2020|0.955|0.96|1.83B|1.83B|2020-07-17|Jul 17, 2020|06/2020|0.8272|0.73|1.77B|1.56B|2020-04-23|Apr 23, 2020|03/2020|0.36|0.36|1.57B|1.57B|2020-02-13|Feb 13, 2020|12/2019|0.76|0.65|1.84B|1.84B 2021-12-04 12:50:31|05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||EUR|Industrials|Building Products|Italy|IT0005331019|1745|Carel Industries Stock Price Today CRLI Live Ticker - Investing.com|2.44B|2440000000|24.45|25,168|38.92%|14.82-28|23.75-24.8|23.7|99899479|0.55|50.71|578.57M|578570000|0.48|0.12|0.49%|Mar 10, 2022|2022-03-10||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.13|0.13|107.7M|103.06M|2021-08-04|Aug 04, 2021|06/2021|0.15|0.13|104.99M|102.3M|2021-05-06|May 06, 2021|03/2021|0.13|0.07|97.62M|85.04M|2021-03-04|Mar 04, 2021|12/2020|0.09|0.11|83.66M|83.63M|2020-11-06|Nov 06, 2020|09/2020|0.1|0.1|86.99M|87M|2020-09-10|Sep 10, 2020|06/2020|0.09|0.06|82.21M|82.1M|2020-05-08|May 08, 2020|03/2020|0.08|0.1|78.72M|81.9M|2020-03-05|Mar 05, 2020|12/2019|0.07|0.09|79.68M|79.66M 2021-12-04 12:50:34|05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||EUR|Utilities|Multi-Utilities|Portugal|PTREL0AM0008|692|Ren Redes Energeticas Nacionais SGPS SA London Stock Price Today 0KBT Live Ticker - Investing.com|1.66B|1660000000|2.493|100,067|8.39%|2.27-2.68|2.493-2.493|2.467|663309888|-|16.12|-|-|-|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.04|0.05|209M|190M|2021-07-29|Jul 29, 2021|06/2021|0.05|0.05|192M|185.68M|2021-05-14|May 14, 2021|03/2021|0.01|0.01|176M|181.39M|2021-03-18|Mar 18, 2021|12/2020|0.05|0.05|224M|191.19M|2020-11-13|Nov 13, 2020|09/2020|--|0.05|--|199.82M|2020-08-17|Aug 17, 2020|06/2020|0.06|0.06|177.91M|176.31M|2020-05-07|May 07, 2020|03/2020|0.02|0.02|163.94M|163.94M|2020-03-26|Mar 26, 2020|12/2019|0.05|0.03|230.7M|-- 2021-12-04 12:50:37|05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Netherlands|NL0015000K93|92|Eurocommercial Properties NV Stock Price Today ECMPA Live Ticker - Investing.com|877.63M|877630000|16.83|101,899|14.33%|13.28-23.74|16.72-17.55|17.33|52146993|2.08|14.40|350.15M|350150000|1.17|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-05|Nov 05, 2021|09/2021|1.49|1.49|147.4M|147.4M|2021-08-27|Aug 27, 2021|06/2021|0.51|0.6|116.7M|46.97M|2021-05-07|May 07, 2021|03/2021|0.54|0.63|58.35M|47.31M|2021-02-05|Feb 05, 2021|12/2020|0.54|0.55|347.3M|50.23M|2020-10-27|Oct 27, 2020|09/2020|0.63|0.63|48.75M|44.78M|2020-08-28|Aug 28, 2020|06/2020|0.58|0.58|51.43M|24.21M|2020-05-06|May 06, 2020|03/2020|0.6|0.6|49.03M|47.57M|2020-02-05|Feb 05, 2020|12/2019|0.55|0.55|50.78M|50.23M 2021-12-04 12:50:39|05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||EUR|Utilities|Electric Utilities|Austria|AT0000741053|7133|EVN AG London Stock Price Today 0EEI Live Ticker - Investing.com|4.5B|4500000000|25.52|11,822|61.11%|15.98-25.85|25.52-25.52|25.63|178137693|-|21.49|2.3B|2300000000|-|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||16|2021-08-26|Aug 26, 2021|06/2021|0.27|--|--|--|2021-05-27|May 27, 2021|03/2021|0.46|--|680.7M|--|2021-02-26|Feb 26, 2021|12/2020|0.52|--|604.1M|--|2020-12-16|Dec 16, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.33|--|402.5M|--|2020-05-29|May 29, 2020|03/2020|0.39|--|618.1M|--|2020-02-26|Feb 26, 2020|12/2019|0.47|--|576.2M|--|2019-12-12|Dec 12, 2019|09/2019|--|--|--|-- 2021-12-04 12:50:43|05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||DKK|Financial|Banks|Denmark|DK0060036564|1624|Spar Nord Bank London Stock Price Today 0JH4 Live Ticker - Investing.com|10.78B|10780000000|68.80|6,317|11.6%|56.8-88.2|68.8-68.8|68.8|122905727|-|6.95|-|-|-|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||21|2021-11-04|Nov 04, 2021|09/2021|2.7|2.68|931M|931M|2021-08-19|Aug 19, 2021|06/2021|3.19|3.12|972M|972M|2021-05-05|May 05, 2021|03/2021|2.3|2.12|937M|913.44M|2021-02-11|Feb 11, 2021|12/2020|1.75|1.74|872M|872.33M|2020-10-29|Oct 29, 2020|09/2020|1.93|1.85|850M|850M|2020-08-13|Aug 13, 2020|06/2020|1.74|1.33|885M|800.1M|2020-04-30|Apr 30, 2020|03/2020|0.1|0.08|719M|719M|2020-02-06|Feb 06, 2020|12/2019|1.34|1.3|778.9M|778.45M 2021-12-04 12:50:47|05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Austria|AT0000821103|14748|Uniqa Insurance Group AG Xetra Stock Price Today UNIQ Live Ticker - Investing.com|2.34B|2340000000|7.6000|4,498|19.5%|6.1-8.43|7.6-7.75|7.63|306965261|-|16.23|-|-|-|0.18|2.33%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-18|Nov 18, 2021|09/2021|--|0.21|--|1.41B|2021-08-19|Aug 19, 2021|06/2021|0.56|0.56|1.41B|1.41B|2021-05-20|May 20, 2021|03/2021|0.29|0.09|1.42B|1.42B|2021-02-18|Feb 18, 2021|12/2020|-0.45|-0.19|1.38B|1.37B|2020-11-19|Nov 19, 2020|09/2020|0.41|0.19|1.21B|1.18B|2020-08-20|Aug 20, 2020|06/2020|0.18|0.17|1.18B|1.16B|2020-05-22|May 22, 2020|03/2020|-0.04|--|1.26B|--|2020-02-20|Feb 20, 2020|12/2019|0.17|0.17|1.23B|1.23B 2021-12-04 12:50:50|05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||NOK|Consumer Discretionary|Multiline Retail|Norway|NO0010735343|2556|Europris ASA London Stock Price Today 0RAI Live Ticker - Investing.com|9.84B|9840000000|61.27|30,399|24.46%|45.86-65.4|61.27-61.27|61.63|160971512|-|10.67|-|-|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-11-04|Nov 04, 2021|09/2021|1.27|1.06|1.99B|1.99B|2021-07-15|Jul 15, 2021|06/2021|1.71|1.73|2.1B|2.09B|2021-04-29|Apr 29, 2021|03/2021|0.65|0.6333|1.72B|1.72B|2021-02-04|Feb 04, 2021|12/2020|2.21|2.25|2.52B|2.52B|2020-10-30|Oct 30, 2020|09/2020|1.12|1.12|1.9B|1.89B|2020-07-10|Jul 10, 2020|06/2020|1.5|1.53|2.21B|2.21B|2020-04-23|Apr 23, 2020|03/2020|0.00|-0.02|1.38B|1.38B|2020-01-30|Jan 30, 2020|12/2019|1.34|1.33|1.9B|1.9B 2021-12-04 12:50:53|05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|Spain|ES0134950F36|1577|Faes Farma SA London Stock Price Today 0K9H Live Ticker - Investing.com|960.04M|960040000|3.30|13,733|-13.84%|3.21-3.99|3.3-3.3|3.33|292874884|-|12.54|-|-|-|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||16|2021-10-26|Oct 26, 2021|09/2021|--|--|--|98.2M|2021-07-30|Jul 30, 2021|06/2021|0.09|0.09|97.2M|100.03M|2021-04-26|Apr 26, 2021|03/2021|--|--|104.35M|108.1M|2021-03-01|Mar 01, 2021|12/2020|--|--|96.1M|92.42M|2020-10-27|Oct 27, 2020|09/2020|--|--|90M|90.25M|2020-07-31|Jul 31, 2020|06/2020|0.09|0.09|90M|88.53M|2020-04-27|Apr 27, 2020|03/2020|0.07|--|118.5M|114M|2020-03-02|Mar 02, 2020|12/2019|0.04|0.04|90M|89.6M 2021-12-04 12:50:56|05852|964568|/equities/aurelius-ag|MSCI_EU_SMALLCAP||EUR|Financial|Capital Markets|Germany|DE000A0JK2A8|12609|Aurelius Equity Opportunities SE & Co KGaA Stock Price Today AR4G Live Ticker - Investing.com|723.43M|723430000|25.26|87,050|25.55%|15.82-30.9|25.1-25.94|25.72|28639153|1.99|31.33|4.14B|4140000000|0.81|1.00|3.96%|Mar 17, 2022|2022-03-17||||||||||24|2021-11-11|Nov 11, 2021|09/2021|0.37|--|684.5M|--|2021-08-12|Aug 12, 2021|06/2021|0.53|--|1.31B|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|0.43|--|1.61B|--|2020-11-12|Nov 12, 2020|09/2020|0.52|--|528.1M|--|2020-08-13|Aug 13, 2020|06/2020|0.83|--|798.4M|--|2020-05-12|May 12, 2020|03/2020|--|--|829.7M|--|2020-03-31|Mar 31, 2020|12/2019|-2.59|--|1.51B|-- 2021-12-04 12:50:58|05853|949103|/equities/hibernia-reit?cid=949103|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|Ireland|IE00BGHQ1986|35|Hibernia REIT PLC London Stock Price Today HBRN Live Ticker - Investing.com|712.74M|712740000|107.500|56,917|9,388.08%|1.06-115.6|107.5-107.5|109|661826841|-|27.81|-|-|-|4.55|4.17%|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:51:00|05854|995934|/equities/diversified-gas---oil-plc|MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB00BYX7JT74|1107|Diversified Energy Company PLC Stock Price Today DEC Live Ticker - Investing.com|836.91M|836910000|98.50|3,555,518|-8.29%|94.24-131|97.8-103.4|99|849654653|0.02|-|413.3M|413300000|-0.13|11.79|11.91%|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|--|--|--|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-08|Mar 08, 2021|12/2020|--|--|--|--|2018-05-03|May 03, 2018|12/2017|0.04|--|30.24M|--|2017-09-11|Sep 11, 2017|06/2017|0.04|--|11.54M|--|2017-06-16|Jun 16, 2017|12/2016|-0.18|--|9.44M|--|2016-09-29|Sep 29, 2016|06/2016|0.35|--|7.65M|-- 2021-12-04 12:51:02|05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Italy|IT0005359192|587|illimity Bank SpA Stock Price Today ILTY Live Ticker - Investing.com|1.02B|1020000000|13.0700|214,361|45.55%|8.35-14.25|12.86-13.26|13.08|77860100|-|17.83|229.05M|229050000|0.73|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||12|2021-11-11|Nov 11, 2021|09/2021|0.26|--|66.6M|63.7M|2021-08-06|Aug 06, 2021|06/2021|0.37|--|71.05M|71M|2021-06-02|Jun 02, 2021|03/2021|0.17|--|55.7M|55.7M|2021-03-03|Mar 03, 2021|12/2020|0.46|--|58.4M|45.7M|2020-12-02|Dec 02, 2020|09/2020|0.14|--|44.7M|44.7M|2020-09-02|Sep 02, 2020|06/2020|0.16|--|34.5M|34.5M|2020-06-03|Jun 03, 2020|03/2020|0.07|--|37M|32.95M|2020-02-26|Feb 26, 2020|12/2019|-0.07|--|39.3M|21.00M 2021-12-04 12:51:04|05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP||USD|Healthcare|Biotechnology|Spain|ES0169501022|443|Pharma Mar SAU OTC Markets Stock Price Today PHMMF Live Ticker - Investing.com|1.08B|1080000000|62.990|435|-35.56%|62.99-145.25|62.99-62.99|64|18112907|-|16.21|216.98M|216980000|-|0.54|0.57%|-|1970-01-01||||||||||5|2019-02-26|Feb 26, 2019|12/2018|--|--|--|--|2018-10-30|Oct 30, 2018|09/2018|--|--|24.25M|--|2018-07-25|Jul 25, 2018|06/2018|--|-0.01|--|46.9M|2018-04-26|Apr 26, 2018|03/2018|--|-0.01|--|41.6M|2018-02-28|Feb 28, 2018|12/2017|--|--|33M|--||| 2021-12-04 12:51:07|05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||SEK|Healthcare|Pharmaceuticals|Sweden|SE0015988167|272|Swedencare publ AB Stock Price Today SECARE Live Ticker - Investing.com|15.87B|15870000000|134.30|351,057|136.44%|51.2-159|129.3-139.5|136.2|118150028|1.14|132.47|618.45M|618450000|1.01|0.16|0.12%|Feb 17, 2022|2022-02-17||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.2505|0.25|222.05M|222.05M|2021-07-29|Jul 29, 2021|06/2021|0.3087|0.31|160.2M|160.13M|2021-04-29|Apr 29, 2021|03/2021|0.2582|0.258|133.95M|133.95M|2021-02-18|Feb 18, 2021|12/2020|0.995|0.98|100.8M|101M|2020-10-22|Oct 22, 2020|09/2020|0.7682|0.77|69.78M|69.8M|2020-07-24|Jul 24, 2020|06/2020|0.32|0.07|32M|27.4M|2020-04-21|Apr 21, 2020|03/2020|0.53|--|37.7M|38.6M|2020-02-13|Feb 13, 2020|12/2019|0.41|0.55|34M|37M 2021-12-04 12:51:09|05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace & Defense|United Kingdom|GB00B45C9X44|2300|Chemring Stock Price Today CHG Live Ticker - Investing.com|790.93M|790930000|280.00|443,589|12%|244.4-346|278-285|280|282474930|0.64|20.28|410M|410000000|0.14|4.20|1.50%|Dec 14, 2021|2021-12-14||||||||||25|2021-09-14|Sep 14, 2021|07/2021|--|--|--|--|2021-06-03|Jun 03, 2021|04/2021|0.07|7.00|198.5M|194.30M|2021-03-31|Mar 31, 2021|01/2021|--|--|--|--|2020-12-15|Dec 15, 2020|10/2020|0.06|--|211.5M|204.00M|2020-09-15|Sep 15, 2020|07/2020|--|--|--|--|2020-06-03|Jun 03, 2020|04/2020|0.06|--|191.0M|--|2020-03-04|Mar 04, 2020|01/2020|--|--|--|--|2019-12-16|Dec 16, 2019|10/2019|0.07|--|195.9M|-- 2021-12-04 12:51:12|05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Providers & Services|United Kingdom|GB00BNLPYF73|11943|Spire Healthcare Group plc Stock Price Today SPI Live Ticker - Investing.com|968.08M|968080000|241.50|1,033,308|75%|131.6-270|240-247.5|243|400861855|1.96|-|723.1M|723100000|-0.04|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|-0.04|-1.20|273.3M|443.30M|2021-03-04|Mar 04, 2021|12/2020|-0|-4.40|289.0M|410.00M|2020-09-17|Sep 17, 2020|06/2020|-0.58|--|268.2M|338.00M|2020-02-26|Feb 26, 2020|12/2019|--|2.20|489.2M|488.00M|2019-09-16|Sep 16, 2019|06/2019|0.02|3.20|491.6M|499.00M|2019-02-28|Feb 28, 2019|12/2018|0.01|1.90|455.5M|455.00M|2018-09-18|Sep 18, 2018|06/2018|0.02|4.70|475.6M|475.00M 2021-12-04 12:51:14|05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB00B01QGK86|0|NCC Group Stock Price Today NCCG Live Ticker - Investing.com|706.21M|706210000|228.00|567,309|3.4%|215-348|226-232.5|231|309742810|0.96|64.28|270.5M|270500000|0.04|4.65|2.01%|Jan 27, 2022|2022-01-27||||||||||21|2021-11-03|Nov 03, 2021|08/2021|--|--|--|--|2021-09-14|Sep 14, 2021|05/2021|0.01|3.90|134.9M|138.00M|2021-04-28|Apr 28, 2021|02/2021|--|--|--|--|2021-02-04|Feb 04, 2021|11/2020|0.03|--|135.6M|--|2020-10-28|Oct 28, 2020|08/2020|--|--|--|--|2020-09-03|Sep 03, 2020|05/2020|0.02|1.60|131.0M|102.15M|2020-04-29|Apr 29, 2020|02/2020|--|--|--|--|2020-01-23|Jan 23, 2020|11/2019|0.02|--|132.7M|-- 2021-12-04 12:51:16|05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||GBP|Communication Services|Entertainment|United Kingdom|GB00BYVX2X20|262|Team17 Stock Price Today TM17 Live Ticker - Investing.com|886.6M|886600000|685.00|205,154|-13.51%|630-900|685-695|678|129431322|0.22|40.62|84.3M|84300000|0.17|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||9|2021-09-14|Sep 14, 2021|06/2021|0.09|--|40.11M|--|2021-03-08|Mar 08, 2021|12/2020|0.08|--|44.19M|--|2020-09-10|Sep 10, 2020|06/2020|0.09|--|38.78M|--|2020-03-10|Mar 10, 2020|12/2019|0.06|--|31.40M|--|2019-09-10|Sep 10, 2019|06/2019|0.07|--|30.40M|--|2019-03-19|Mar 19, 2019|12/2018|0.06|--|27.76M|--|2018-09-11|Sep 11, 2018|06/2017|--|--|10.43M|--|2018-09-11|Sep 11, 2018|06/2018|-0|--|15.44M|-- 2021-12-04 12:51:19|05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|Ireland|IE00BJMZDW83|2685|Dalata Hotel Group PLC OTC Markets Stock Price Today DLTTF Live Ticker - Investing.com|863.77M|863770000|4.16|10,678|-5.45%|4.16-4.16|4.16-4.16|4.4|222865363|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:51:22|05863|15203|/equities/cfe|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Belgium|BE0003883031|8000|Cie d'Entreprises CFE Stock Price Today CFEB Live Ticker - Investing.com|2.5B|2500000000|98.80|7,663|30.34%|72.2-102.8|97.9-102.2|100.4|25314482|1.26|25.47|3.36B|3360000000|3.88|0.70|0.71%|Mar 04, 2022|2022-03-04||||||||||25|2021-11-30|Nov 30, 2021|09/2021|--|--|--|920.00M|2021-08-31|Aug 31, 2021|06/2021|1.68|1.43|1.63B|1,687M|2021-05-20|May 20, 2021|03/2021|--|--|742.1M|742.1M|2021-02-26|Feb 26, 2021|12/2020|2.53|2.14|3.22B|1,680M|2020-11-23|Nov 23, 2020|09/2020|--|--|--|911.00M|2020-08-28|Aug 28, 2020|06/2020|0.33|--|1.49B|--|2020-05-20|May 20, 2020|03/2020|--|--|760.9M|--|2020-02-28|Feb 28, 2020|12/2019|5.27|--|3.62B|-- 2021-12-04 12:51:24|05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP||GBP|Industrials|Construction & Engineering|United Kingdom|GB0004866223|9000|Keller Stock Price Today KLR Live Ticker - Investing.com|665.36M|665360000|920.00|46,436|41.98%|609-1,043.6|913-936|914|72321818|1.87|12.62|2.01B|2010000000|0.73|35.90|3.93%|Mar 08, 2022|2022-03-08||||||||||21|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-03|Aug 03, 2021|06/2021|0.28|--|984.1M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.45|--|1.02B|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.14|--|1.04B|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|0.25|--|1.21B|1,174M 2021-12-04 12:51:27|05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||GBP|Healthcare|Life Sciences Tools & Services|United Kingdom|GB00B89J2419|1069|Clinigen Stock Price Today CLINC Live Ticker - Investing.com|1.04B|1040000000|782.00|810,247|21.43%|541.5-891.79|760-785.5|778.5|133361298|1.54|26.77|781.7M|781700000|0.29|7.61|0.98%|Feb 21, 2022|2022-02-21||||||||||16|2021-09-16|Sep 16, 2021|06/2021|0.29|27.30|523.6M|272.00M|2021-02-23|Feb 23, 2021|12/2020|0.13|31.10|258.1M|248.00M|2020-09-17|Sep 17, 2020|06/2020|-0.04|34.40|260.6M|285.00M|2020-02-25|Feb 25, 2020|12/2019|0.14|11.90|243.7M|208.00M|2019-09-19|Sep 19, 2019|06/2019|-0.04|29.35|248.0M|241.00M|2019-02-27|Feb 27, 2019|12/2018|0.08|21.50|208.9M|102.10M|2018-09-27|Sep 27, 2018|06/2018|0.12|19.45|213.4M|211.00M|2018-03-13|Mar 13, 2018|12/2017|0.1|--|167.8M|-- 2021-12-04 12:51:30|05866|26128|/equities/know-it|MSCI_EU_SMALLCAP||SEK|Information Technology|IT Services|Sweden|SE0000421273|0|Know IT AB Stock Price Today KNOW Live Ticker - Investing.com|9.63B|9630000000|351.50|61,023|23.12%|256-399|348.5-359|354.5|27408600|1.15|31.24|4.16B|4160000000|11.25|7.00|1.99%|Feb 04, 2022|2022-02-04||||||||||27|2021-10-22|Oct 22, 2021|09/2021|1.93|2.5|1.19B|1.19B|2021-07-15|Jul 15, 2021|06/2021|2.94|3.11|1.03B|1B|2021-04-29|Apr 29, 2021|03/2021|4.23|4.96|1.01B|1.01B|2021-02-05|Feb 05, 2021|12/2020|4.28|3.91|924M|912M|2020-10-22|Oct 22, 2020|09/2020|2.41|1.54|661.2M|655.98M|2020-07-15|Jul 15, 2020|06/2020|2.11|1.88|857.6M|857.87M|2020-04-28|Apr 28, 2020|03/2020|4.51|4.4|936.3M|936M|2020-02-06|Feb 06, 2020|12/2019|3.91|3.88|908.1M|908M 2021-12-04 12:51:33|05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||EUR|Industrials|Air Freight & Logistics|France|FR0010929125|23515|ID Logistics SAS London Stock Price Today 0QAG Live Ticker - Investing.com|1.92B|1920000000|337.50|349|69.77%|202-362|337.5-337.5|338|5670601|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|--|--|468.2M|--|2021-08-24|Aug 24, 2021|06/2021|--|--|457.4M|457.4M|2021-04-26|Apr 26, 2021|03/2021|--|--|435.7M|--|2021-03-17|Mar 17, 2021|12/2020|--|--|454.1M|454.1M|2020-10-22|Oct 22, 2020|09/2020|--|--|412.1M|412M|2020-08-26|Aug 26, 2020|06/2020|--|--|384.1M|384.1M|2020-04-28|Apr 28, 2020|03/2020|--|--|392.5M|--|2020-03-17|Mar 17, 2020|12/2019|--|--|405.5M|405.5M 2021-12-04 12:51:35|05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Spain|ES0182870214|42096|Sacyr SA London Stock Price Today 0OFU Live Ticker - Investing.com|1.3B|1300000000|2.108|232,542|4.05%|1.761-2.52|2.108-2.108|2.109|613490766|-|26.36|-|-|-|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|1.14B|2021-07-30|Jul 30, 2021|06/2021|--|--|1.11B|1.13B|2021-05-06|May 06, 2021|03/2021|--|--|1.06B|1.06B|2021-03-04|Mar 04, 2021|12/2020|--|--|1.35B|--|2020-11-05|Nov 05, 2020|09/2020|--|--|1.12B|1.03B|2020-07-30|Jul 30, 2020|06/2020|--|--|1.09B|999.55M|2020-05-12|May 12, 2020|03/2020|--|--|985.2M|958.35M|2020-02-28|Feb 28, 2020|12/2019|--|--|1.14B|1.14B 2021-12-04 12:51:40|05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||CHF|Healthcare|Health Care Equipment & Supplies|Switzerland|CH1129677105|2000|medmix AG Stock Price Today MEDX Live Ticker - Investing.com|1.75B|1750000000|42.48|143,808|-|41-46|42.26-43.24|43.24|41262370|-|51.43|413.5M|413500000|0.83|N/A|N/A|-|1970-01-01||||||||||3|2021-08-20|Aug 20, 2021|06/2020|0.12|--|166.1M|--|2021-08-20|Aug 20, 2021|06/2021|0.66|--|228.3M|--|2021-08-20|Aug 20, 2021|12/2020|0.16|--|185.2M|--||||| 2021-12-04 12:51:43|05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||SEK|Industrials|Electrical Equipment|Sweden|SE0006425815|70|Powercell Sweden Stock Price Today PCELL Live Ticker - Investing.com|10.63B|10630000000|203.90|370,981|-24.93%|137.4-455|201.6-221.3|214.8|52142434|0.61|-|141.11M|141110000|-1.96|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-0.18|--|45.06M|--|2021-08-26|Aug 26, 2021|06/2021|-0.5|--|28.16M|--|2021-05-11|May 11, 2021|03/2021|-0.32|--|29.75M|--|2021-03-03|Mar 03, 2021|12/2020|-0.96|-0.2137|38.15M|45.12M|2020-11-05|Nov 05, 2020|09/2020|-0.4174|-0.4174|29.93M|29.93M|2020-08-20|Aug 20, 2020|06/2020|-0.9666|-0.49|22.06M|22.1M|2020-05-12|May 12, 2020|03/2020|0.175|-0.13|26.85M|20.35M|2020-02-26|Feb 26, 2020|12/2019|-0.795|-0.79|27M|27M 2021-12-04 12:51:46|05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP||SEK|Industrials|Machinery|Sweden|SE0011090547|3158|Beijer Alma B Stock Price Today BEIAb Live Ticker - Investing.com|14.22B|14220000000|236.0|51,993|93.13%|122.6-260|235-248|244|60262200|1.5|24.73|5.03B|5030000000|9.54|3.00|1.27%|Feb 16, 2022|2022-02-16||||||||||29|2021-10-26|Oct 26, 2021|09/2021|2.6|2.6|1.34B|1.3B|2021-08-19|Aug 19, 2021|06/2021|2.5|2.5|1.34B|1.34B|2021-04-26|Apr 26, 2021|03/2021|2.7|2.5|1.28B|1.28B|2021-02-15|Feb 15, 2021|12/2020|1.9|1.6|1.08B|1.06B|2020-10-28|Oct 28, 2020|09/2020|1.6|1.4|991M|1.03B|2020-08-21|Aug 21, 2020|06/2020|1.15|1.3|963M|963M|2020-04-27|Apr 27, 2020|03/2020|1.8|1.7|1.22B|1.16B|2020-02-14|Feb 14, 2020|12/2019|1.5|1.5|1.06B|1.06B 2021-12-04 12:51:50|05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||DKK|Industrials|Construction & Engineering|Denmark|DK0060700516|7581|Per Aarsleff B London Stock Price Today 0REQ Live Ticker - Investing.com|5.38B|5380000000|273.75|2,708|4.29%|259-320.5|273.75-273.75|272.25|19778167|-|12.23|-|-|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-08-26|Aug 26, 2021|06/2021|6.8|5.8|3.72B|3.65B|2021-05-28|May 28, 2021|03/2021|4.3|3.6|3.29B|3.11B|2021-02-25|Feb 25, 2021|12/2020|6.5|6.4|3.66B|3.62B|2020-12-21|Dec 21, 2020|09/2020|4.5|5.3|3.45B|3.41B|2020-08-25|Aug 25, 2020|06/2020|6.8|5.8|3.31B|3.53B|2020-05-27|May 27, 2020|03/2020|3.7|2.7|3.03B|2.99B|2020-02-26|Feb 26, 2020|12/2019|6.4|5.6|3.51B|3.51B|2019-12-18|Dec 18, 2019|09/2019|4.2|4.4|3.46B|3.45B 2021-12-04 12:51:53|05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||DKK|Healthcare|Biotechnology|Denmark|DK0060257814|346|Zealand Pharma A/S London Stock Price Today 0NZU Live Ticker - Investing.com|5.81B|5810000000|134.25|11,486|-41.61%|134.25-235.8|134.25-134.25|139.75|43210332|-|-|-|-|-|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-11-11|Nov 11, 2021|09/2021|-4.61|-6.53|106.41M|70.43M|2021-08-12|Aug 12, 2021|06/2021|-6.87|-5.99|84.33M|61.28M|2021-05-12|May 12, 2021|03/2021|-5.78|-6.09|47.82M|62.04M|2021-03-11|Mar 11, 2021|12/2020|-9.55|-5.62|63.38M|63.39M|2020-11-12|Nov 12, 2020|09/2020|-5.76|-5.35|56.53M|77.98M|2020-08-13|Aug 13, 2020|06/2020|-1.57|-1.72|221.02M|201.1M|2020-05-14|May 14, 2020|03/2020|-4.98|-4.98|12.4M|16.05M|2020-03-11|Mar 11, 2020|12/2019|-5.15|-1.49|11.68M|131.68M 2021-12-04 12:51:56|05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||SEK|Industrials|Building Products|Sweden|SE0006220018|4600|Inwido AB London Stock Price Today 0QXM Live Ticker - Investing.com|9.35B|9350000000|160.20|11,589|45.24%|108.2-179.8|160.2-160.2|164.5|57967528|-|14.19|-|-|-|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-10-26|Oct 26, 2021|09/2021|3.58|3.3|1.9B|1.94B|2021-07-16|Jul 16, 2021|06/2021|3.29|2.81|2.01B|1.9B|2021-04-27|Apr 27, 2021|03/2021|1.71|0.8533|1.64B|1.52B|2021-02-10|Feb 10, 2021|12/2020|3.02|2.89|1.8B|1.83B|2020-10-21|Oct 21, 2020|09/2020|3.1|2.86|1.72B|1.72B|2020-07-15|Jul 15, 2020|06/2020|2.46|2.52|1.72B|1.72B|2020-04-23|Apr 23, 2020|03/2020|0.1|0.1|1.45B|1.45B|2020-02-05|Feb 05, 2020|12/2019|2.57|2.47|1.81B|1.81B 2021-12-04 12:51:58|05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||NOK|Industrials|Commercial Services & Supplies|Norway|NO0010890304|26|Aker Carbon Capture As Stock Price Today ACCA Live Ticker - Investing.com|16.84B|16840000000|27.87|3,228,527|179.26%|10.44-34.95|27.51-29.8|28.77|604242218|-|-|243.81M|243810000|-0.28|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||6|2021-10-25|Oct 25, 2021|09/2021|-0.0908|-0.09|100.92M|101M|2021-07-12|Jul 12, 2021|06/2021|-0.0858|-0.09|69M|69.11M|2021-05-04|May 04, 2021|03/2021|-0.04|-0.0695|63M|63M|2021-02-12|Feb 12, 2021|12/2020|-0.06|-0.022|10M|5M|2020-12-02|Dec 02, 2020|09/2020|-0.02|-0.011|6M|2.81M|2020-09-02|Sep 02, 2020|06/2020|0.00|--|0.00|--|| 2021-12-04 12:52:01|05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0010832204|6|​Cibus Nordic Real Estate Stock Price Today CIBUS Live Ticker - Investing.com|10.44B|10440000000|248.60|187,005|54.79%|160-257.6|245.2-250.6|248|42000000|0.82|22.90|883.12M|883120000|10.98|9.41|3.80%|Mar 02, 2022|2022-03-02||||||||||10|2021-12-01|Dec 01, 2021|09/2021|0.27|0.2807|20.3M|21.67M|2021-09-01|Sep 01, 2021|06/2021|0.27|0.2704|21.22M|20.51M|2021-06-02|Jun 02, 2021|03/2021|0.27|0.2744|21.24M|21.14M|2021-03-03|Mar 03, 2021|12/2020|0.229|0.31|18M|18.75M|2020-02-25|Feb 25, 2020|06/2019|3.21|2.29|--|14.00M|2019-05-29|May 29, 2019|03/2019|3.23|0.24|--|13.67M|2019-02-27|Feb 27, 2019|12/2018|--|4.11|--|133.62M|2018-11-28|Nov 28, 2018|09/2018|2.27|2.26|123.77M|123.34M 2021-12-04 12:52:04|05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0001634262|145|Dios Fastigheter AB London Stock Price Today 0GTM Live Ticker - Investing.com|16.08B|16080000000|114.05|34,077|56.34%|66.85-116.7|114.05-114.05|113.8|141343747|-|8.54|-|-|-|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||21|2021-10-22|Oct 22, 2021|09/2021|1.7|1.9|480M|480M|2021-07-05|Jul 05, 2021|06/2021|1.9|1.9|504M|504M|2021-04-23|Apr 23, 2021|03/2021|3.86|1.5|483M|475.81M|2021-02-12|Feb 12, 2021|12/2020|1.6|1.57|472M|472M|2020-10-23|Oct 23, 2020|09/2020|1.77|1.5|478M|478M|2020-07-03|Jul 03, 2020|06/2020|1.5|1.5|450M|450M|2020-04-23|Apr 23, 2020|03/2020|1.5|1.5|478M|478M|2020-02-11|Feb 11, 2020|12/2019|1.6|1.7|468M|468M 2021-12-04 12:52:07|05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0000191827|321|Atrium Ljungberg AB ser. B London Stock Price Today 0IHM Live Ticker - Investing.com|24.97B|24970000000|198.70|2,212|15.73%|155.6-222.6|198.7-198.7|201.95|126417358|-|8.54|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-15|Oct 15, 2021|09/2021|2|2.02|555M|555M|2021-07-07|Jul 07, 2021|06/2021|2.81|2.56|565M|565M|2021-04-16|Apr 16, 2021|03/2021|2.33|2.35|572M|563.8M|2021-02-09|Feb 09, 2021|12/2020|2.06|2.07|555M|555M|2020-10-15|Oct 15, 2020|09/2020|1.87|1.82|561M|561M|2020-07-10|Jul 10, 2020|06/2020|1.55|1.96|579M|655.5M|2020-04-16|Apr 16, 2020|03/2020|2.17|2.19|648M|664.8M|2020-03-23|Mar 23, 2020|12/2019|2.3|2.14|644M|659.5M 2021-12-04 12:52:10|05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Austria|AT0000652250|555|S Immo Ag Xetra Stock Price Today SIAG Live Ticker - Investing.com|1.52B|1520000000|21.40|890|32.75%|15.62-22.4|21-21.4|21|70932024|-|8.30|189.83M|189830000|-|0.50|2.43%|-|1970-01-01||||||||||20|2021-11-26|Nov 26, 2021|09/2021|--|0.12|--|48.1M|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-05-28|May 28, 2021|03/2021|--|--|32M|--|2021-04-08|Apr 08, 2021|12/2020|--|--|30.4M|--|2020-11-24|Nov 24, 2020|09/2020|--|0.06|--|40.4M|2020-08-25|Aug 25, 2020|06/2020|0.06|--|34.9M|--|2020-05-26|May 26, 2020|03/2020|--|--|40.85M|--|2020-04-02|Apr 02, 2020|12/2019|0.82|--|56M|53.7M 2021-12-04 12:52:15|05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Belgium|BE0974274061|1215|Kinepolis Group NV London Stock Price Today 0QV7 Live Ticker - Investing.com|1.31B|1310000000|48.77|10,289|24.67%|31.55-58.1|48.77-48.77|49.67|26884346|-|-|-|-|-|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||16|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|--|--|--|-- 2021-12-04 12:52:17|05881|7061|/equities/accell|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Leisure Products|Netherlands|NL0009767532|3100|Accell Stock Price Today ACCG Live Ticker - Investing.com|937.94M|937940000|34.95|59,887|37.06%|25.3-47.85|34.4-35.95|35.45|26836619|1.52|11.70|1.32B|1320000000|2.99|N/A|N/A|-|1970-01-01||||||||||14|2021-07-23|Jul 23, 2021|06/2021|1.65|--|699.1M|--|2021-03-08|Mar 08, 2021|12/2020|1.34|0.40|619.6M|575.00M|2020-07-24|Jul 24, 2020|06/2020|1.07|--|676.9M|623.00M|2020-03-10|Mar 10, 2020|12/2019|1.1|--|428.4M|--|2019-07-19|Jul 19, 2019|06/2019|1.11|--|682.6M|--|2019-03-12|Mar 12, 2019|12/2018|-0.2|--|458.4M|--|2018-07-20|Jul 20, 2018|06/2018|0.96|--|635.9M|--|2018-03-15|Mar 15, 2018|12/2017|-0.6|0.08|434.5M|436.00M 2021-12-04 12:52:20|05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Internet & Direct Marketing Retail|Sweden|SE0006625471|2326|Dustin Group AB Stock Price Today DUST Live Ticker - Investing.com|12.15B|12150000000|107.50|187,833|84.42%|56.46-117|105.7-107.8|106.8|113023003|0.97|28.01|15.88B|15880000000|3.84|2.21|2.07%|Jan 12, 2022|2022-01-12||||||||||21|2021-10-06|Oct 06, 2021|08/2021|0.925|1.05|5.11B|4.84B|2021-06-30|Jun 30, 2021|05/2021|1|1.24|3.39B|3.39B|2021-04-13|Apr 13, 2021|02/2021|1.51|1.6|3.68B|3.71B|2021-01-12|Jan 12, 2021|11/2020|1.41|1.16|3.7B|3.61B|2020-10-07|Oct 07, 2020|08/2020|1.02|0.6167|2.87B|2.92B|2020-07-01|Jul 01, 2020|05/2020|0.7|0.64|3.27B|3.04B|2020-04-01|Apr 01, 2020|02/2020|1.22|1.17|3.54B|3.47B|2020-01-08|Jan 08, 2020|11/2019|0.97|1.12|3.51B|3.45B 2021-12-04 12:52:23|05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Spain|ES0152503035|1555|Mediaset ESP London Stock Price Today 0G9W Live Ticker - Investing.com|1.32B|1320000000|4.20|47,264|0.96%|3.83-5.89|4.2-4.2|4.18|313166144|-|6.98|1.2B|1200000000|-|0.50|6.25%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-27|Oct 27, 2021|09/2021|--|0.14|180.3M|180.18M|2021-07-28|Jul 28, 2021|06/2021|--|0.2|239.8M|243.15M|2021-05-07|May 07, 2021|03/2021|--|0.05|183.95M|183.96M|2021-02-24|Feb 24, 2021|12/2020|0.24|0.19|290M|290M|2020-10-28|Oct 28, 2020|09/2020|0.11|0.09|171.55M|171.71M|2020-09-02|Sep 02, 2020|06/2020|0.07|0.02|145.15M|127.2M|2020-04-30|Apr 30, 2020|03/2020|0.15|0.14|230M|229.96M|2020-02-27|Feb 27, 2020|12/2019|0.18|0.16|285.5M|285.5M 2021-12-04 12:52:25|05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0003720340|32|Retail Estates Stock Price Today RETE Live Ticker - Investing.com|906.01M|906010000|68.50|12,544|16.5%|53.4-75.8|68.1-68.7|68.3|13226452|0.97|10.71|176.5M|176500000|6.4|3.15|4.50%|Feb 18, 2022|2022-02-18||||||||||18|2021-11-22|Nov 22, 2021|09/2021|3.49|--|63.29M|--|2021-08-24|Aug 24, 2021|06/2021|1.46|0.99|--|21.15M|2021-05-26|May 26, 2021|03/2021|4.86|--|113.2M|--|2021-02-12|Feb 12, 2021|12/2020|--|--|--|--|2020-11-27|Nov 27, 2020|09/2020|1.95|--|57.49M|--|2020-09-04|Sep 04, 2020|06/2020|--|--|--|--|2020-06-12|Jun 12, 2020|03/2020|2.99|--|61.64M|--|2020-02-14|Feb 14, 2020|12/2019|--|--|--|-- 2021-12-04 12:52:28|05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||NOK|Materials|Chemicals|Norway|NO0010816093|6856|Elkem ASA London Stock Price Today 0SFN Live Ticker - Investing.com|18.4B|18400000000|29.26|90,719|1.6%|25.3-39.04|29.26-29.26|29.66|631546428|-|6.60|-|-|-|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||16|2021-10-27|Oct 27, 2021|09/2021|2.16|1.91|8.8B|8.46B|2021-07-16|Jul 16, 2021|06/2021|0.98|0.962|7.33B|7.11B|2021-04-26|Apr 26, 2021|03/2021|1.03|1.09|7.19B|7.16B|2021-02-10|Feb 10, 2021|12/2020|0.18|0.5764|7.13B|6.27B|2020-10-27|Oct 27, 2020|09/2020|-0.18|0.0668|5.89B|5.71B|2020-07-17|Jul 17, 2020|06/2020|-0.02|0.11|5.88B|6.07B|2020-05-08|May 08, 2020|03/2020|0.43|0.07|5.8B|5.8B|2020-02-13|Feb 13, 2020|12/2019|0.03|0.15|5.56B|5.62B 2021-12-04 12:52:31|05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||EUR|Industrials|Air Freight & Logistics|Belgium|BE0974268972|38773|bpost NV London Stock Price Today 0QF5 Live Ticker - Investing.com|1.41B|1410000000|7.08|95,410|-28.56%|7.04-11.16|7.08-7.08|7.07|200000944|-|97.05|-|-|-|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.1057|0.1051|941.82M|950.83M|2021-09-06|Sep 06, 2021|06/2021|0.3679|0.3012|1.04B|998.61M|2021-05-05|May 05, 2021|03/2021|0.4|0.2639|1.02B|1.01B|2021-04-08|Apr 08, 2021|12/2020|0.2587|0.13|1.19B|1.19B|2020-11-03|Nov 03, 2020|09/2020|0.22|0.2224|972.9M|972.9M|2020-09-09|Sep 09, 2020|06/2020|0.22|0.22|1.04B|1.02B|2020-05-04|May 04, 2020|03/2020|0.24|0.24|934.6M|901.63M|2020-03-17|Mar 17, 2020|12/2019|0.14|0.19|1.11B|1.09B 2021-12-04 12:52:34|05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Equipment & Supplies|United Kingdom|GB0004536594|700|Advanced Medical Stock Price Today AMSU Live Ticker - Investing.com|686.87M|686870000|318.00|414,611|30.86%|216.48-347|315-324.5|321|215998303|0.82|50.01|97.71M|97710000|0.06|1.78|0.55%|Mar 15, 2022|2022-03-15||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-15|Sep 15, 2021|06/2021|0.04|--|50.20M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|0.02|3.04|47.51M|48.86M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|0.02|2.01|39.28M|39.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.05|5.14|53.65M|56.15M 2021-12-04 12:52:36|05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||GBP|Materials|Construction Materials|United Kingdom|GB00BYYW3C20|1885|Forterra PLC Stock Price Today FORT Live Ticker - Investing.com|576.1M|576100000|253.50|353,592|8.33%|215-330|250.5-266.5|254|227257563|2.04|16.10|349.8M|349800000|0.16|6.00|2.36%|Mar 09, 2022|2022-03-09||||||||||12|2021-07-29|Jul 29, 2021|06/2021|0.09|--|180.3M|--|2021-03-08|Mar 08, 2021|12/2020|0.06|--|169.5M|159.55M|2020-09-10|Sep 10, 2020|06/2020|-0.1|--|122.4M|--|2020-03-10|Mar 10, 2020|12/2019|0.1|--|186.4M|192.50M|2019-07-30|Jul 30, 2019|06/2019|0.13|--|193.6M|--|2019-03-12|Mar 12, 2019|12/2018|0.13|--|187.5M|194.00M|2018-07-30|Jul 30, 2018|06/2018|0.13|13.20|180.0M|175.00M|2018-04-06|Apr 06, 2018|12/2017|0.11|--|168.3M|-- 2021-12-04 12:52:38|05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Leisure Products|Finland|FI4000306873|810|Harvia Oyj Stock Price Today HARVIA Live Ticker - Investing.com|1.06B|1060000000|57.00|101,183|178.05%|20.1-64.1|55.7-58.2|55.7|18672179|1.35|34.23|167.89M|167890000|1.67|0.39|0.70%|Feb 10, 2022|2022-02-10||||||||||18|2021-11-04|Nov 04, 2021|09/2021|0.44|0.44|46.2M|46.2M|2021-08-12|Aug 12, 2021|06/2021|0.51|0.5067|46.8M|46.87M|2021-05-05|May 05, 2021|03/2021|0.44|0.3167|39.6M|33.37M|2021-02-11|Feb 11, 2021|12/2020|0.31|0.31|35.2M|35.2M|2020-11-05|Nov 05, 2020|09/2020|0.23|0.2272|28M|27.99M|2020-08-13|Aug 13, 2020|06/2020|0.2153|0.22|25.54M|25.5M|2020-04-28|Apr 28, 2020|03/2020|0.1877|0.14|20.37M|18.77M|2020-02-11|Feb 11, 2020|12/2019|0.17|0.18|20.7M|18.98M 2021-12-04 12:52:41|05890|6890|/equities/fugro|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Netherlands|NL00150003E1|9000|Fugro NV Stock Price Today FUGR Live Ticker - Investing.com|654.31M|654310000|6.452|736,558|-15.42%|6.426-10.1|6.426-6.68|6.588|101412494|2.06|-|1.71B|1710000000|-0.31|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||27|2021-10-28|Oct 28, 2021|09/2021|--|--|378M|397M|2021-07-29|Jul 29, 2021|06/2021|0.05|-0.11|404M|389.5M|2021-04-21|Apr 21, 2021|03/2021|--|--|283.8M|283.8M|2021-02-19|Feb 19, 2021|12/2020|-0.37|-0.21|318M|321M|2020-10-30|Oct 30, 2020|09/2020|0.03|--|360.7M|392M|2020-07-29|Jul 29, 2020|06/2020|-0.57|-0.53|352M|352M|2020-04-30|Apr 30, 2020|03/2020|--|--|358M|353M|2020-02-18|Feb 18, 2020|12/2019|-0.19|--|401M|401M 2021-12-04 12:52:44|05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||EUR|Communication Services|Diversified Telecommunication Services|Portugal|PTZON0AM0006|2242|Nos SGPS SA London Stock Price Today 0J1Z Live Ticker - Investing.com|1.72B|1720000000|3.33|75,518|1.22%|2.71-3.67|3.33-3.33|3.33|512158953|-|12.85|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.09|0.09|366M|366M|2021-07-21|Jul 21, 2021|06/2021|0.08|0.0885|341M|341M|2021-05-11|May 11, 2021|03/2021|0.06|0.0668|337.4M|337.14M|2021-03-10|Mar 10, 2021|12/2020|0.02|-0.022|354.29M|354M|2020-11-04|Nov 04, 2020|09/2020|0.09|0.09|347M|347M|2020-07-21|Jul 21, 2020|06/2020|0.09|0.09|321.3M|320.37M|2020-05-06|May 06, 2020|03/2020|-0.02|0.03|345.4M|356.36M|2020-02-21|Feb 21, 2020|12/2019|0.0575|0.06|414M|414.18M 2021-12-04 12:52:47|05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Sweden|SE0004840718|94|Xvivo Perfusion AB Stock Price Today XVIVO Live Ticker - Investing.com|7.92B|7920000000|268.50|34,006|-18.51%|256-459|265-282.5|279|29498666|1.87|-|232.81M|232810000|-0.83|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||21|2021-10-21|Oct 21, 2021|09/2021|-0.09|0.145|54.95M|64.75M|2021-07-13|Jul 13, 2021|06/2021|-0.3|-0.13|59.15M|55.95M|2021-04-21|Apr 21, 2021|03/2021|0.43|0.98|58.15M|60M|2021-01-28|Jan 28, 2021|12/2020|-0.66|0.1887|60.15M|67M|2020-10-23|Oct 23, 2020|09/2020|0.00|0.1493|43M|60.73M|2020-07-10|Jul 10, 2020|06/2020|0.0331|0.03|38.73M|38.73M|2020-04-09|Apr 09, 2020|03/2020|0.123|0.13|46.48M|46.48M|2020-01-30|Jan 30, 2020|12/2019|-0.035|-0.07|62.2M|62M 2021-12-04 12:52:49|05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BD2NCM38|0|Warehouse REIT Stock Price Today WHRW Live Ticker - Investing.com|706.97M|706970000|166.40|1,149,702|43.45%|110.5-169.79|166.2-169|166.6|424861650|0.76|4.03|59.19M|59190000|0.41|6.20|3.72%|May 11, 2022|2022-05-11||||||||||13|2021-11-09|Nov 09, 2021|09/2021|0.2|--|23.43M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-25|May 25, 2021|03/2021|0.21|7.10|20.03M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-03|Nov 03, 2020|09/2020|0.13|--|15.73M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-02|Jun 02, 2020|03/2020|0.07|5.60|16.47M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:52:52|05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||GBP|Communication Services|Media|United Kingdom|IL0011320343|564|Tremor International Ltd Stock Price Today TRMR Live Ticker - Investing.com|850.64M|850640000|552.00|361,835|53.76%|311-870.65|542-572|552|154100596|1.71|-|237.82M|237820000|-|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||10|2021-11-11|Nov 11, 2021|09/2021|0.074|0.0695|76.7M|75.62M|2021-08-19|Aug 19, 2021|06/2021|0.167|0.0388|81.38M|72.08M|2021-05-25|May 25, 2021|03/2021|0.091|--|71.01M|--|2021-03-10|Mar 10, 2021|12/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2018-05-31|May 31, 2018|12/2017|0.08|--|145.3M|--|2017-09-26|Sep 26, 2017|06/2017|0.14|--|65.64M|--|2017-07-13|Jul 13, 2017|12/2016|0.17|--|74.10M|-- 2021-12-04 12:52:54|05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|Italy|IT0005411209|3113|Gvs SpA Stock Price Today GVS Live Ticker - Investing.com|1.9B|1900000000|10.84|200,151|-24.72%|10.52-17.67|10.84-11.31|11.3|175067495|-|24.72|363.14M|363140000|0.44|0.13|1.20%|Mar 02, 2022|2022-03-02||||||||||12|2021-12-01|Dec 01, 2021|09/2021|0.06|0.06|68.3M|68.3M|2021-09-01|Sep 01, 2021|06/2021|0.11|0.15|86.7M|99.03M|2021-06-02|Jun 02, 2021|03/2021|0.19|0.19|103.03M|103.01M|2021-03-03|Mar 03, 2021|12/2020|0.15|0.18|105.15M|100.82M|2020-12-02|Dec 02, 2020|09/2020|0.18|0.18|111.8M|111.8M|2020-11-03|Nov 03, 2020|09/2019|0.06|--|55.88M|--|2020-09-02|Sep 02, 2020|06/2020|0.13|0.09|86.1M|80.45M|2020-06-19|Jun 19, 2020|03/2019|0.06|--|57.55M|-- 2021-12-04 12:52:57|05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Finland|FI4000058870|865|Aktia Bank Abp Stock Price Today AKTIA Live Ticker - Investing.com|853.42M|853420000|11.880|64,481|20.85%|8.94-13.4|11.72-12|11.98|71836974|0.93|12.66|146.5M|146500000|0.94|0.43|3.59%|Feb 16, 2022|2022-02-16||||||||||23|2021-11-04|Nov 04, 2021|09/2021|0.265|0.265|67.1M|67.1M|2021-08-05|Aug 05, 2021|06/2021|0.275|0.2761|73.3M|62.5M|2021-05-05|May 05, 2021|03/2021|0.199|0.198|57.9M|57.9M|2021-02-18|Feb 18, 2021|12/2020|0.22|0.2267|57M|55.38M|2020-11-03|Nov 03, 2020|09/2020|0.18|0.1894|49.4M|54.02M|2020-08-04|Aug 04, 2020|06/2020|0.19|0.2|54.8M|54.53M|2020-05-05|May 05, 2020|03/2020|0.03|0.09|39.9M|45.82M|2020-02-14|Feb 14, 2020|12/2019|0.23|0.23|55.2M|52.58M 2021-12-04 12:52:59|05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Spain|ES0117160111|0|Corporacion Financiera Alba SA London Stock Price Today 0HA8 Live Ticker - Investing.com|2.8B|2800000000|48.05|222|21.49%|38-50.8|48.05-48.35|48.35|58240000|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-20|Sep 20, 2021|06/2021|--|--|--|--|2021-05-17|May 17, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-18|May 18, 2020|03/2020|0.66|0.66|--|--|2020-02-26|Feb 26, 2020|12/2019|0.65|--|--|-- 2021-12-04 12:53:02|05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB00B7N0K053|4000|Premier Foods Stock Price Today PFD Live Ticker - Investing.com|901.18M|901180000|105.00|1,503,071|20.55%|86.64-127|103.4-105.8|103.6|858265694|1.25|10.97|1.34B|1340000000|0.1|0.01|0.95%|Jan 20, 2022|2022-01-20||||||||||28|2021-11-16|Nov 16, 2021|09/2021|0.02|--|394.1M|--|2021-07-23|Jul 23, 2021|06/2021|--|--|140.7M|--|2021-05-19|May 19, 2021|03/2021|0.07|--|525.5M|--|2021-01-19|Jan 19, 2021|12/2020|--|--|285.8M|--|2020-11-10|Nov 10, 2020|09/2020|0.05|--|421.5M|--|2020-07-29|Jul 29, 2020|06/2020|--|--|162.1M|--|2020-06-24|Jun 24, 2020|03/2020|0.04|5.90|218.2M|480.50M|2020-01-17|Jan 17, 2020|12/2019|--|--|262.2M|-- 2021-12-04 12:53:05|05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BD8HBD32|0|Civitas Social Housing PLC Stock Price Today CSH Live Ticker - Investing.com|572.5M|572500000|93.00|4,202,661|-11.43%|85.2-121|92.3-93.2|92.5|615586380|0.15|16.03|49.02M|49020000|0.06|5.55|6.00%|Jun 28, 2022|2022-06-28||||||||||9|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|0.03|--|24.72M|--|2020-11-30|Nov 30, 2020|09/2020|0.03|--|24.30M|--|2020-06-30|Jun 30, 2020|03/2020|0.03|--|23.44M|--|2019-12-02|Dec 02, 2019|09/2019|0.03|--|22.73M|--|2019-06-24|Jun 24, 2019|03/2019|0.04|--|35.74M|--|2018-11-29|Nov 29, 2018|09/2018|0.03|--|15.68M|--|2018-06-12|Jun 12, 2018|03/2018|0.03|--|11.57M|-- 2021-12-04 12:53:08|05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Spain|ES0121975009|13092|Construcciones y Auxiliar de Ferrocarriles SA London Stock Price Today 0RKF Live Ticker - Investing.com|1.18B|1180000000|34.55|2,672|-2.35%|33.23-41.85|34.55-34.55|35.13|34280750|-|13.89|-|-|-|0.58|1.39%|Mar 01, 2022|2022-03-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|--|622M|622M|2021-07-29|Jul 29, 2021|06/2021|--|--|749M|697.33M|2021-04-29|Apr 29, 2021|03/2021|--|--|662M|694.5M|2021-03-02|Mar 02, 2021|12/2020|--|--|945M|870.85M|2020-11-11|Nov 11, 2020|09/2020|--|--|700M|695M|2020-07-29|Jul 29, 2020|06/2020|--|--|594M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|523M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|735M|753.03M 2021-12-04 12:53:10|05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||EUR|Financial|Insurance|Italy|IT0000784154|0|Cattolica Assicurazioni Stock Price Today CASS Live Ticker - Investing.com|1.09B|1090000000|5.46|1,285,209|8.87%|3.84-7.26|5.43-5.57|5.43|200302779|1.37|-|8.08B|8080000000|-0.18|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0|--|1.36B|1.24B|2021-05-28|May 28, 2021|03/2021|0.19|--|1.27B|1.24B|2021-03-25|Mar 25, 2021|12/2020|-0.55|--|1.52B|1.94B|2020-11-11|Nov 11, 2020|09/2020|0.25|--|1.36B|1.36B|2020-09-11|Sep 11, 2020|06/2020|0.06|--|1.28B|1.27B|2020-05-15|May 15, 2020|03/2020|0.06|--|1.45B|1.52B|2020-03-19|Mar 19, 2020|12/2019|0.08|--|1.95B|1.74B 2021-12-04 12:53:12|05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Germany|DE000VTSC017|39611|Vitesco Technologies Group AG Stock Price Today VTSCn Live Ticker - Investing.com|1.66B|1660000000|41.55|189,843|-|37.5-66.88|41.05-42.05|42.05|40021196|-|-|13.13B|13130000000|-2.61|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|-2.03|-1.77|1.91B|1.91B|2021-11-11|Nov 11, 2021|09/2020|-2.26|--|2.20B|--|2021-09-07|Sep 07, 2021|06/2020|-7.62|--|3.41B|--|2021-09-07|Sep 07, 2021|12/2020|-1.79|--|4.62B|--|2021-09-01|Sep 01, 2021|06/2021|-1.52|--|2.1B|--||| 2021-12-04 12:53:15|05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Providers & Services|Belgium|BE0003874915|2712|Fagron NV London Stock Price Today 0HNZ Live Ticker - Investing.com|980.65M|980650000|13.57|16,576|-28.54%|13.14-21.56|13.57-13.57|13.4|72856527|-|17.70|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||16|2021-10-13|Oct 13, 2021|09/2021|--|--|87.45M|153.5M|2021-08-05|Aug 05, 2021|06/2021|--|--|90.15M|--|2021-04-13|Apr 13, 2021|03/2021|--|--|134.7M|--|2021-02-11|Feb 11, 2021|12/2020|--|--|--|--|2020-10-13|Oct 13, 2020|09/2020|--|--|--|139.8M|2020-08-06|Aug 06, 2020|06/2020|--|--|137.1M|--|2020-04-14|Apr 14, 2020|03/2020|--|--|141.6M|--|2020-02-13|Feb 13, 2020|12/2019|--|--|--|144.2M 2021-12-04 12:53:18|05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||EUR|Materials|Metals & Mining|Netherlands|NL0000888691|3064|AMG Advanced Metallurgical Group NV London Stock Price Today 0LO9 Live Ticker - Investing.com|709.67M|709670000|23.89|37,221|-0.17%|22.57-35.2|23.89-23.89|24.8|29594240|-|168.02|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:53:21|05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Hotels, Restaurants & Leisure|Sweden|SE0012141687|1216|SkiStar B Stock Price Today SKISb Live Ticker - Investing.com|12.72B|12720000000|162.30|109,951|67.84%|96.6-195.5|160.8-169.5|165.1|78376056|0.88|53.42|2.75B|2750000000|3.04|1.50|0.91%|Dec 20, 2021|2021-12-20||||||||||33|2021-10-01|Oct 01, 2021|08/2021|-1.33|-1.53|273.3M|245.6M|2021-06-17|Jun 17, 2021|05/2021|1.29|1.98|1.02B|1.02B|2021-03-19|Mar 19, 2021|02/2021|4.7|4.7|1.34B|1.35B|2020-12-17|Dec 17, 2020|11/2020|-3.12|-3.26|153.7M|125.2M|2020-10-01|Oct 01, 2020|08/2020|-1.23|-2.19|169.24M|187.68M|2020-06-18|Jun 18, 2020|05/2020|-0.0703|-0.07|486.53M|486.66M|2020-03-18|Mar 18, 2020|02/2020|8.12|8.04|1.61B|1.6B|2019-12-19|Dec 19, 2019|11/2019|-3.03|-2.57|122.71M|124.52M 2021-12-04 12:53:24|05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB00BZC0LC10|3500|Victoria PLC Stock Price Today VCP Live Ticker - Investing.com|1.4B|1400000000|1,200.00|261,454|103.39%|590-1,210|1,200-1,200|1,210|116851909|1.92|1,177.62|1.15B|1150000000|0.01|N/A|N/A|Jul 18, 2022|2022-07-18||||||||||23|2021-11-23|Nov 23, 2021|09/2021|-0.03|--|489.0M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-07-20|Jul 20, 2021|03/2021|0.02|--|662.3M|--|2021-02-23|Feb 23, 2021|12/2020|--|--|184M|--|2020-11-30|Nov 30, 2020|09/2020|-0.02|--|195M|195M|2020-07-29|Jul 29, 2020|06/2020|--|--|118M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-26|Nov 26, 2019|09/2019|0.03|--|315.9M|-- 2021-12-04 12:53:27|05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Commercial Services & Supplies|Sweden|SE0007158829|9312|COOR Service Management AB Stock Price Today COOR Live Ticker - Investing.com|7.37B|7370000000|77.50|297,133|9.15%|54.7-93.7|77.35-79.2|78.2|95072022|1.47|29.19|9.69B|9690000000|2.65|4.40|5.63%|Feb 10, 2022|2022-02-10||||||||||22|2021-11-09|Nov 09, 2021|09/2021|0.7|1.15|2.43B|2.4B|2021-07-15|Jul 15, 2021|06/2021|0.8|1.21|2.45B|2.37B|2021-04-27|Apr 27, 2021|03/2021|0.6|1.05|2.33B|2.37B|2021-02-11|Feb 11, 2021|12/2020|0.5|1.14|2.49B|2.42B|2020-11-04|Nov 04, 2020|09/2020|0.6|0.96|2.3B|2.33B|2020-07-17|Jul 17, 2020|06/2020|0.5|0.42|2.27B|2.2B|2020-04-28|Apr 28, 2020|03/2020|0.3|0.77|2.54B|2.5B|2020-02-12|Feb 12, 2020|12/2019|0.4|1.03|2.73B|2.75B 2021-12-04 12:53:29|05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Italy|IT0005037210|2209|Tinexta SpA Stock Price Today TNXT Live Ticker - Investing.com|1.69B|1690000000|36.780|106,495|96.68%|18.42-44.06|36.62-38.06|37.48|46006873|0.65|44.75|489.5M|489500000|0.82|0.26|0.71%|Feb 21, 2022|2022-02-21||||||||||20|2021-11-10|Nov 10, 2021|09/2021|0.30|--|83.7M|83.7M|2021-08-03|Aug 03, 2021|06/2021|0.30|--|95.1M|95.1M|2021-05-11|May 11, 2021|03/2021|0.14|--|82.67M|80.27M|2021-02-23|Feb 23, 2021|12/2020|0.46|--|80.1M|80.13M|2020-11-11|Nov 11, 2020|09/2020|0.22|--|65.08M|57.25M|2020-08-04|Aug 04, 2020|06/2020|0.33|--|68.9M|68.9M|2020-05-15|May 15, 2020|03/2020|0.06|--|54.9M|54.9M|2020-03-19|Mar 19, 2020|12/2019|0.20|--|77.53M|77.1M 2021-12-04 12:53:32|05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Belgium|BE0003656676|5235|Recticel Stock Price Today RECT Live Ticker - Investing.com|900.26M|900260000|16.20|122,101|64.97%|9.9-17.22|16.14-16.44|16.36|55571620|1.24|30.45|1.05B|1050000000|0.53|0.18|1.12%|Feb 28, 2022|2022-02-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|--|--|319.7M|319.7M|2021-08-27|Aug 27, 2021|06/2021|0.47|--|596.2M|339.5M|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|0.06|--|237.2M|220.1M|2020-10-30|Oct 30, 2020|09/2020|--|--|217.4M|217.4M|2020-08-28|Aug 28, 2020|06/2020|-0.16|--|152.7M|223M|2020-04-28|Apr 28, 2020|03/2020|--|--|298M|269.1M|2020-02-28|Feb 28, 2020|12/2019|0.16|--|296.8M|312.9M 2021-12-04 12:53:35|05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00BF1TM596|0|Alpha FX Group PLC Stock Price Today AFX Live Ticker - Investing.com|792.66M|792660000|1,935.00|48,297|52.96%|1,190-2,340|1,935-1,935|1,975|40964225|1.85|40.03|62.39M|62390000|0.48|11.00|0.56%|Mar 15, 2022|2022-03-15||||||||||11|2021-09-01|Sep 01, 2021|06/2021|0.27|--|34.18M|--|2021-03-15|Mar 15, 2021|12/2020|0.21|--|28.21M|--|2020-09-03|Sep 03, 2020|06/2020|0.09|--|18.01M|--|2020-03-18|Mar 18, 2020|12/2019|0.14|--|19.82M|--|2019-09-03|Sep 03, 2019|06/2019|0.13|--|15.56M|--|2019-03-19|Mar 19, 2019|12/2018|0.12|--|13.75M|--|2018-09-03|Sep 03, 2018|06/2018|0.09|--|9.73M|--|2018-04-09|Apr 09, 2018|12/2017|0.08|--|7.25M|-- 2021-12-04 12:53:37|05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|Spain|ES0176252718|9406|Melia Hotels London Stock Price Today 0MKO Live Ticker - Investing.com|1.24B|1240000000|5.63|106,396|-3.26%|4.97-7.36|5.63-5.63|5.6|220133986|-|-|769.6M|769600000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.1088|-0.1088|291M|284.05M|2021-07-28|Jul 28, 2021|06/2021|-0.4354|-0.4354|228.1M|227.68M|2021-05-05|May 05, 2021|03/2021|-0.5442|-0.5442|76M|76.1M|2021-02-25|Feb 25, 2021|12/2020|-1.17|-0.811|98M|83.5M|2020-11-05|Nov 05, 2020|09/2020|-0.4354|-0.4354|111M|106.15M|2020-07-30|Jul 30, 2020|06/2020|-0.653|-0.93|26M|26.2M|2020-05-07|May 07, 2020|03/2020|-0.3396|0.04|293M|336M|2020-02-27|Feb 27, 2020|12/2019|0.1132|0.09|421.7M|412.06M 2021-12-04 12:53:39|05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Technology|United Kingdom|GB00B61D1Y04|1515|Emis Group Stock Price Today EMISG Live Ticker - Investing.com|795.96M|795960000|1,264.00|96,140|28.06%|976-1,482|1,230-1,302|1,286|62971774|0.55|27.80|164.84M|164840000|0.45|33.60|2.61%|Mar 15, 2022|2022-03-15||||||||||16|2021-09-09|Sep 09, 2021|06/2021|0.21|25.50|83.51M|80.00M|2021-03-15|Mar 15, 2021|12/2020|0.25|--|81.34M|82.00M|2020-09-09|Sep 09, 2020|06/2020|0.23|--|78.12M|77.00M|2020-03-18|Mar 18, 2020|12/2019|0.19|--|79.73M|--|2019-08-30|Aug 30, 2019|06/2019|0.16|--|79.78M|--|2019-03-20|Mar 20, 2019|12/2018|0.2|--|85.52M|--|2018-08-31|Aug 31, 2018|06/2018|0.16|--|84.55M|--|2018-03-14|Mar 14, 2018|12/2017|-0|--|81.16M|83.80M 2021-12-04 12:53:43|05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP||EUR|Financial|Investment Services|Netherlands|NL0000302636|1588|Van Lanschot NV Stock Price Today VLAN Live Ticker - Investing.com|854.08M|854080000|20.65|70,868|-4.84%|19.88-27.05|20.5-20.9|20.8|41359667|1.12|9.23|672.71M|672710000|2.24|0.42|3.39%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.34|--|349.6M|255.00M|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.9|0.43|323.1M|238.00M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|0.15|0.01|323.3M|206.00M|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.27|0.76|333.4M|246.70M 2021-12-04 12:53:45|05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00B0CM0C50|697|Ideagen Stock Price Today IDEA Live Ticker - Investing.com|754.91M|754910000|296.00|864,555|35.47%|215-335|292-292|292|255035590|0.71|1,064.75|65.64M|65640000|0|0.37|0.13%|Jan 24, 2022|2022-01-24||||||||||12|2021-07-22|Jul 22, 2021|04/2021|-0|6.19|36.48M|36.90M|2021-01-26|Jan 26, 2021|10/2020|--|--|29.16M|--|2020-09-22|Sep 22, 2020|04/2020|-0|5.36|29.26M|56.60M|2020-01-22|Jan 22, 2020|10/2019|--|2.15|27.31M|21.00M|2019-07-17|Jul 17, 2019|04/2019|0.01|4.82|46.67M|25.40M|2019-01-22|Jan 22, 2019|10/2018|-0|--|20.99M|--|2018-07-17|Jul 17, 2018|04/2018|0.00|--|18.95M|18.80M|2018-01-22|Jan 22, 2018|10/2017|0.00|--|17.17M|12.00M 2021-12-04 12:53:47|05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||GBP|Materials|Metals & Mining|United Kingdom|GB00B15XDH89|8|Greatland Gold Stock Price Today GGPL Live Ticker - Investing.com|572.59M|572590000|14.150|21,317,218|-53.61%|13.7-38.5|14.15-14.58|14.6|4046547171|0.54|-|-|-|0|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||12|2021-11-11|Nov 11, 2021|06/2021|-0|--|--|--|2021-03-08|Mar 08, 2021|12/2020|-0|--|--|--|2020-11-05|Nov 05, 2020|06/2020|-0|--|--|--|2020-03-09|Mar 09, 2020|12/2019|-0|--|--|--|2019-10-29|Oct 29, 2019|06/2019|-0|--|--|--|2019-03-04|Mar 04, 2019|12/2018|-0|--|--|--|2018-11-06|Nov 06, 2018|06/2018|-0|--|--|--|2018-03-13|Mar 13, 2018|12/2017|-0|--|--|-- 2021-12-04 12:53:50|05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||NOK|Healthcare|Biotechnology|Norway|NO0010714785|75|Vaccibody As Stock Price Today VACC Live Ticker - Investing.com|21.43B|21430000000|74.60|374,215|14.77%|55-93|72.4-77.1|74.6|287247710|-|19.07|2.01B|2010000000|3.95|N/A|N/A|-|1970-01-01||||||||||11|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-04-21|Apr 21, 2021|12/2020|0.49|32.43|215.0M|1.82B|2020-12-02|Dec 02, 2020|09/2020|-0.97|-0.97|1M|1M|2020-09-02|Sep 02, 2020|06/2020|-0.96|--|1M|--|2020-06-03|Jun 03, 2020|03/2020|-0.09|--|3M|--|2020-02-26|Feb 26, 2020|12/2019|-0.65|--|86.00K|-- 2021-12-04 12:53:52|05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP||SEK|Financial|Diversified Financial Services|Sweden|SE0010663310|0|Svolder AB Stock Price Today SVOLb Live Ticker - Investing.com|9B|9000000000|351.60|69,204|105.37%|166.4-390.8|349.8-368.2|363.8|25600000|1.68|2.59|3.51B|3510000000|135.98|2.50|0.69%|Dec 10, 2021|2021-12-10||||||||||18|2021-09-23|Sep 23, 2021|08/2021|50.9|--|1.31B|--|2021-06-18|Jun 18, 2021|05/2021|38.5|--|993.6M|--|2021-03-18|Mar 18, 2021|02/2021|29.4|--|762.5M|--|2020-12-15|Dec 15, 2020|11/2020|17.2|--|446.2M|--|2020-09-24|Sep 24, 2020|08/2020|27.7|--|714.8M|--|2020-06-19|Jun 19, 2020|05/2020|-10.7|--|-270.8M|--|2020-03-19|Mar 19, 2020|02/2020|-4.3|--|-105.0M|--|2019-12-17|Dec 17, 2019|11/2019|14.2|--|371.3M|-- 2021-12-04 12:53:56|05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Italy|IT0003121677|5816|Credito Emiliano Stock Price Today EMBI Live Ticker - Investing.com|1.93B|1930000000|5.680|297,544|20.85%|4.105-6.78|5.68-5.77|5.7|340402911|1.15|5.59|1.53B|1530000000|1.02|0.20|3.52%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.42|--|310M|310M|2021-08-05|Aug 05, 2021|06/2021|0.41|--|304M|304.1M|2021-05-07|May 07, 2021|03/2021|0.19|--|336M|336M|2021-02-08|Feb 08, 2021|12/2020|0.39|--|308M|303M|2020-11-05|Nov 05, 2020|09/2020|0.18|--|318M|309.67M|2020-08-06|Aug 06, 2020|06/2020|0.24|--|278M|278M|2020-05-07|May 07, 2020|03/2020|0.12|--|298M|300.67M|2020-02-06|Feb 06, 2020|12/2019|0.61|--|316M|301.83M 2021-12-04 12:53:59|05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|IE00BWY4ZF18|212|Cairn Homes PLC Stock Price Today CRN Live Ticker - Investing.com|718.44M|718440000|95.800|261,821|4.27%|77.6-101.2|95-95.8|97.9|749932223|1.66|47.00|266.26M|266260000|0.02|2.27|2.32%|Mar 02, 2022|2022-03-02||||||||||12|2021-09-09|Sep 09, 2021|06/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--|2020-09-10|Sep 10, 2020|06/2020|--|--|80.94M|--|2020-03-03|Mar 03, 2020|12/2019|0.04|--|243.0M|--|2019-09-12|Sep 12, 2019|06/2019|0.02|--|192.4M|--|2019-03-07|Mar 07, 2019|12/2018|0.03|--|206.8M|--|2018-09-03|Sep 03, 2018|06/2018|0.01|--|130.2M|--|2018-03-07|Mar 07, 2018|12/2017|0.01|--|108.3M|-- 2021-12-04 12:54:01|05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|Italy|IT0005453250|0|El En Stock Price Today ELEN Live Ticker - Investing.com|1.18B|1180000000|14.82|272,386|135.24%|6.15-18.2|14.78-15.32|15.02|79810088|1.66|32.77|519.47M|519470000|0.45|0.10|0.67%|Mar 14, 2022|2022-03-14||||||||||26|2021-11-12|Nov 12, 2021|09/2021|--|--|131.4M|--|2021-09-10|Sep 10, 2021|06/2021|0.28|--|157.5M|--|2021-05-14|May 14, 2021|03/2021|--|--|116.4M|--|2021-03-15|Mar 15, 2021|12/2020|1.03|--|139.9M|139.9M|2020-11-13|Nov 13, 2020|09/2020|--|--|105.8M|--|2020-09-10|Sep 10, 2020|06/2020|0.32|--|89.6M|89.6M|2020-05-15|May 15, 2020|03/2020|--|--|72.9M|--|2020-03-16|Mar 16, 2020|12/2019|1.33|--|113.6M|113.6M 2021-12-04 12:54:05|05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Italy|IT0005253205|0|Italmobiliare SpA Stock Price Today ITMI Live Ticker - Investing.com|1.34B|1340000000|31.70|11,104|10.84%|26.5-32.5|31.25-31.8|31.75|42282930|0.46|11.37|532.07M|532070000|2.79|0.65|2.05%|Mar 03, 2022|2022-03-03||||||||||28|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.97|--|232.7M|--|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|1.54|--|299.4M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-0.19|--|276.2M|--|2020-05-07|May 07, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|1.06|--|287.6M|-- 2021-12-04 12:54:08|05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||EUR|Materials|Containers & Packaging|Portugal|PTCOR0AE0006|0|Corticeira Amorim London Stock Price Today 0O7J Live Ticker - Investing.com|1.47B|1470000000|11.00|6,076|6.8%|9.4-12.68|11-11|11.15|133000000|-|20.08|-|-|-|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||16|2021-11-04|Nov 04, 2021|09/2021|0.14|0.14|203.8M|203.8M|2021-08-03|Aug 03, 2021|06/2021|0.18|0.16|233.85M|233.9M|2021-05-06|May 06, 2021|03/2021|0.12|0.15|199.6M|193.1M|2021-02-24|Feb 24, 2021|12/2020|0.12|0.08|168.7M|167.18M|2020-11-05|Nov 05, 2020|09/2020|0.11|0.11|180M|176.93M|2020-08-03|Aug 03, 2020|06/2020|0.11|--|187.9M|184.1M|2020-05-14|May 14, 2020|03/2020|0.15|--|203.7M|203.4M|2020-03-09|Mar 09, 2020|12/2019|0.15|--|178.4M|184.95M 2021-12-04 12:54:11|05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||GBP|Information Technology|Electronic Equipment, Instruments & Components|United Kingdom|IM00BF0FMG91|850|Strix Group Plc Stock Price Today KETL Live Ticker - Investing.com|607.1M|607100000|294.00|621,025|30.67%|213-390|294-304.5|300|206496375|0.65|25.52|115.26M|115260000|0.12|8.00|2.67%|Mar 22, 2022|2022-03-22||||||||||12|2021-09-21|Sep 21, 2021|06/2021|0.04|--|54.67M|--|2021-03-15|Mar 15, 2021|12/2020|0.08|--|60.59M|--|2020-09-23|Sep 23, 2020|06/2020|0.04|--|34.71M|--|2020-03-18|Mar 18, 2020|12/2019|0.07|--|52.95M|--|2019-09-18|Sep 18, 2019|06/2019|0.03|--|43.93M|--|2019-03-21|Mar 21, 2019|12/2018|0.07|--|50.90M|--|2018-09-19|Sep 19, 2018|06/2018|0.04|--|42.87M|--|2018-05-30|May 30, 2018|03/2018|--|--|--|-- 2021-12-04 12:54:15|05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB00BMMV6B79|10121|Clipper Logistics PLC Stock Price Today CLG Live Ticker - Investing.com|682.44M|682440000|667.00|182,076|29.51%|506-910|664-673|666|102314402|2.03|31.95|696.2M|696200000|0.21|11.10|1.67%|Dec 09, 2021|2021-12-09||||||||||12|2021-08-25|Aug 25, 2021|04/2021|0.1|--|391.0M|--|2020-12-03|Dec 03, 2020|10/2020|0.11|--|305.2M|--|2020-08-24|Aug 24, 2020|04/2020|0.08|--|245.9M|--|2019-12-05|Dec 05, 2019|10/2019|0.08|--|254.8M|--|2019-08-30|Aug 30, 2019|04/2019|0.06|9.20|232.2M|--|2018-12-06|Dec 06, 2018|10/2018|0.07|--|227.9M|--|2018-07-30|Jul 30, 2018|04/2018|0.08|--|200.4M|--|2017-12-07|Dec 07, 2017|10/2017|0.06|--|199.7M|-- 2021-12-04 12:54:18|05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||DKK|Industrials|Machinery|Denmark|DK0060907293|4718|Nilfisk Holding A/S Stock Price Today NLFSK Live Ticker - Investing.com|5.47B|5470000000|201.500|22,286|56.44%|122.4-274|200.5-210|209.5|27126369|2.25|19.93|7.1B|7100000000|10.12|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-23|Nov 23, 2021|09/2021|0.41|0.33|239.2M|230.73M|2021-09-01|Sep 01, 2021|06/2021|0.7|0.74|258M|257.87M|2021-05-28|May 28, 2021|03/2021|0.4|0.455|237M|237M|2021-03-03|Mar 03, 2021|12/2020|-0.1|--|220M|218.00M|2020-11-24|Nov 24, 2020|09/2020|0.89|--|--|205.00M|2020-08-20|Aug 20, 2020|06/2020|0.67|--|--|192.00M|2020-05-15|May 15, 2020|03/2020|0.67|--|--|231.00M|2019-11-14|Nov 14, 2019|09/2019|0.37|--|--|228.00M 2021-12-04 12:54:21|05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Italy|IT0004931058|6279|Maire Tecnimont SpA London Stock Price Today 0QEP Live Ticker - Investing.com|1.29B|1290000000|3.976|24,995|153.57%|1.591-4.125|3.936-4.006|4.08|327779960|-|15.69|-|-|-|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-23|Nov 23, 2021|09/2021|0.063|0.0601|725.43M|725.7M|2021-07-29|Jul 29, 2021|06/2021|--|--|701.7M|701.33M|2021-05-25|May 25, 2021|03/2021|--|--|625.7M|644.33M|2021-03-09|Mar 09, 2021|12/2020|--|--|760.9M|760.5M|2020-11-11|Nov 11, 2020|09/2020|--|--|654M|696.33M|2020-07-29|Jul 29, 2020|06/2020|--|--|510M|552M|2020-05-07|May 07, 2020|03/2020|--|--|706M|784.33M|2020-03-11|Mar 11, 2020|12/2019|--|--|918M|985M 2021-12-04 12:54:24|05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Netherlands|NL0012365084|55|Nieuwe Steen Stock Price Today NSTEc Live Ticker - Investing.com|673.68M|673680000|34.20|21,119|2.4%|31.25-37.5|33.95-34.6|34.6|19698207|0.76|13.71|79.35M|79350000|2.49|1.84|6.32%|Jan 25, 2022|2022-01-25||||||||||22|2021-10-14|Oct 14, 2021|09/2021|1.2|0.62|47.2M|16.00M|2021-07-14|Jul 14, 2021|06/2021|1.75|--|40.41M|--|2021-04-15|Apr 15, 2021|03/2021|--|0.47|19.3M|13.20M|2021-01-26|Jan 26, 2021|12/2020|-1.07|--|76.85M|--|2020-10-29|Oct 29, 2020|09/2020|--|0.59|--|15.00M|2020-07-13|Jul 13, 2020|06/2020|-1.82|--|37.92M|--|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-01-28|Jan 28, 2020|12/2019|5.74|--|40.70M|-- 2021-12-04 12:54:27|05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Internet & Direct Marketing Retail|Sweden|SE0009888738|1101|Boozt AB Stock Price Today BOOZT Live Ticker - Investing.com|10.64B|10640000000|159.00|232,819|2.45%|135.1-224.4|159-164.2|159|66890637|1.58|55.68|5.27B|5270000000|2.86|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.28|0.174|1.23B|1.27B|2021-08-13|Aug 13, 2021|06/2021|1.2|1.07|1.48B|1.48B|2021-05-07|May 07, 2021|03/2021|0.8|0.5225|1.14B|1.1B|2021-02-09|Feb 09, 2021|12/2020|1.38|1.56|1.43B|1.43B|2020-11-05|Nov 05, 2020|09/2020|0.85|0.81|940M|940.03M|2020-08-21|Aug 21, 2020|06/2020|1.93|1.73|1.23B|1.39B|2020-05-14|May 14, 2020|03/2020|-0.93|-1.14|766M|769.23M|2020-02-21|Feb 21, 2020|12/2019|1.34|1.22|1.05B|1.08B 2021-12-04 12:54:30|05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Technology|United Kingdom|GB00B2425G68|370|Craneware Stock Price Today CRW Live Ticker - Investing.com|852.64M|852640000|2,400.0|46,379|3%|1,900-2,830|2,400-2,410|2,470|35526539|1.06|66.84|57.09M|57090000|0.36|27.50|1.11%|Feb 28, 2022|2022-02-28||||||||||10|2021-09-21|Sep 21, 2021|06/2021|--|--|--|37.30M|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--|2019-09-03|Sep 03, 2019|06/2019|--|--|--|--|2019-03-05|Mar 05, 2019|12/2018|--|--|--|--|2018-09-05|Sep 05, 2018|06/2018|--|0.26|--|35.90M|2018-03-06|Mar 06, 2018|12/2017|0.24|--|31.14M|--|2017-09-04|Sep 04, 2017|06/2017|0.29|--|31.01M|--|2017-03-06|Mar 06, 2017|12/2016|0.21|0.15|26.79M|23.10M 2021-12-04 12:54:33|05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B0LCW208|10|Picton Property Stock Price Today PCTN Live Ticker - Investing.com|537.94M|537940000|98.50|626,770|28.09%|72.1-100.6|98.5-99.4|99|546131343|0.51|6.41|65.95M|65950000|0.15|3.30|3.33%|May 25, 2022|2022-05-25||||||||||12|2021-11-10|Nov 10, 2021|09/2021|0.1|--|22.62M|--|2021-05-27|May 27, 2021|03/2021|0.06|--|21.68M|--|2020-11-12|Nov 12, 2020|09/2020|0.01|--|21.65M|--|2020-06-29|Jun 29, 2020|03/2020|0.01|--|22.27M|--|2019-11-12|Nov 12, 2019|09/2019|0.03|2.20|23.40M|--|2019-05-22|May 22, 2019|03/2019|0.02|--|23.20M|--|2018-11-13|Nov 13, 2018|09/2018|0.02|0.02|24.54M|--|2018-06-05|Jun 05, 2018|03/2018|0.06|--|24.46M|-- 2021-12-04 12:54:35|05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food & Staples Retailing|Italy|IT0003428445|744|Marr Stock Price Today MARR Live Ticker - Investing.com|1.23B|1230000000|18.47|83,034|17.05%|14.86-22.7|18.31-18.7|18.5|66525120|0.97|49.38|1.85B|1850000000|0.37|0.35|1.89%|-|1970-01-01||||||||||32|2021-11-12|Nov 12, 2021|09/2021|0.41|--|534.95M|535M|2021-08-03|Aug 03, 2021|06/2021|0.02|--|353M|357M|2021-05-14|May 14, 2021|03/2021|-0.1|--|188.8M|185M|2021-03-15|Mar 15, 2021|12/2020|0.17|--|218M|218M|2020-11-13|Nov 13, 2020|09/2020|0.23|--|409M|409M|2020-08-03|Aug 03, 2020|06/2020|-0.06|--|185M|205.9M|2020-05-14|May 14, 2020|03/2020|-0.06|--|261.7M|261.7M|2020-03-13|Mar 13, 2020|12/2019|0.58|--|393.7M|390M 2021-12-04 12:54:38|05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP||GBP|Healthcare|Pharmaceuticals|United Kingdom|GB0031030819|250|Alliance Pharma Stock Price Today ALAPH Live Ticker - Investing.com|554.19M|554190000|103.00|790,627|37.33%|72.2-123|100-103.2|100.4|538044717|0.89|31.05|146.72M|146720000|0.03|1.64|1.63%|Apr 07, 2022|2022-04-07||||||||||16|2021-09-21|Sep 21, 2021|06/2021|0.02|2.70|78.63M|77.70M|2021-04-05|Apr 05, 2021|12/2020|0.02|--|68.09M|--|2020-09-22|Sep 22, 2020|06/2020|-0|--|61.71M|--|2020-04-07|Apr 07, 2020|12/2019|0.02|--|69.63M|--|2019-09-24|Sep 24, 2019|06/2019|0.02|--|66.01M|--|2019-03-26|Mar 26, 2019|12/2018|0.02|--|63.75M|--|2018-09-19|Sep 19, 2018|06/2018|0.02|--|54.46M|54.50M|2018-03-27|Mar 27, 2018|12/2017|0.03|--|53.01M|-- 2021-12-04 12:54:41|05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB00B5NR1S72|1863|Restore Stock Price Today RSTP Live Ticker - Investing.com|645.1M|645100000|472.00|202,282|30.21%|320-530|472-472|480|136674067|1.13|88.31|199.3M|199300000|0.05|2.50|0.52%|Mar 16, 2022|2022-03-16||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-27|Jul 27, 2021|06/2021|0.02|--|57.8M|--|2021-03-15|Mar 15, 2021|12/2020|0.04|--|93.20M|--|2020-07-30|Jul 30, 2020|06/2020|-0.04|--|89.50M|--|2020-03-18|Mar 18, 2020|12/2019|0.07|--|109.4M|--|2019-07-31|Jul 31, 2019|06/2019|0.08|--|106.2M|--|2019-03-19|Mar 19, 2019|12/2018|0.09|--|100.4M|--|2018-09-17|Sep 17, 2018|06/2018|0.06|--|95.10M|-- 2021-12-04 12:54:43|05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Sweden|SE0000683484|0|CellaVision AB Stock Price Today CEVI Live Ticker - Investing.com|7.68B|7680000000|321.80|22,312|5.3%|282.8-503.5|320.2-332.6|329|23851547|1.68|67.22|532.38M|532380000|4.79|0.75|0.23%|Feb 04, 2022|2022-02-04||||||||||23|2021-10-22|Oct 22, 2021|09/2021|1.09|1.09|131.94M|131.95M|2021-07-20|Jul 20, 2021|06/2021|1.3|1.3|135.48M|135.5M|2021-04-28|Apr 28, 2021|03/2021|1.19|1.19|134M|134M|2021-01-29|Jan 29, 2021|12/2020|1.2|1.27|131M|137.65M|2020-10-23|Oct 23, 2020|09/2020|0.5596|0.56|87.98M|88M|2020-07-16|Jul 16, 2020|06/2020|1.14|1.14|118M|118M|2020-04-22|Apr 22, 2020|03/2020|0.85|0.85|134.2M|134.2M|2020-02-05|Feb 05, 2020|12/2019|1.02|1.53|149.8M|149.9M 2021-12-04 12:54:47|05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Netherlands|NL0000337319|17966|BAM Groep Stock Price Today BAMN Live Ticker - Investing.com|732.43M|732430000|2.680|1,753,393|48.07%|1.525-3.086|2.67-2.788|2.7|273296017|2.32|-|7.29B|7290000000|-0.06|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||26|2021-11-04|Nov 04, 2021|09/2021|--|--|1.73B|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1.72B|1.72B|2021-05-06|May 06, 2021|03/2021|--|--|1.65B|1,651M|2021-02-17|Feb 17, 2021|12/2020|-0.99|--|6.77B|1.88B|2020-11-05|Nov 05, 2020|09/2020|--|--|--|1,722M|2020-08-20|Aug 20, 2020|06/2020|-0.86|--|3.11B|--|2020-05-07|May 07, 2020|03/2020|--|--|1.6B|1,603M|2020-02-21|Feb 21, 2020|12/2019|0.2|--|3.75B|-- 2021-12-04 12:54:51|05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Sweden|SE0000426546|2047|New Wave Group AB ser. B London Stock Price Today 0KIZ Live Ticker - Investing.com|11.03B|11030000000|166.40|5,270|231.47%|50.2-182.6|166.4-166.4|170.6|66343543|-|-|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-11-05|Nov 05, 2021|09/2021|2.97|--|1.66B|1.66B|2021-08-17|Aug 17, 2021|06/2021|2.84|--|1.49B|1.49B|2021-04-16|Apr 16, 2021|03/2021|1.04|--|1.26B|1.34B|2021-02-11|Feb 11, 2021|12/2020|3.13|--|1.87B|1.78B|2020-11-06|Nov 06, 2020|09/2020|1.81|--|1.47B|1.42B|2020-08-20|Aug 20, 2020|06/2020|1.11|--|1.31B|811M|2020-04-22|Apr 22, 2020|03/2020|-0.54|-0.5|1.44B|1.4B|2020-02-06|Feb 06, 2020|12/2019|2.53|2.6|2.02B|2.07B 2021-12-04 12:54:54|05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0009161052|0|Sagax AB D Stock Price Today SAGAd Live Ticker - Investing.com|14.32B|14320000000|32.2500|360,016|1.42%|30.75-35.2|32.15-32.65|32.45|443914924|0.76|21.33|3.04B|3040000000|16.69|2.00|6.16%|-|1970-01-01||||||||||18|2021-10-28|Oct 28, 2021|09/2021|3.61|--|788.0M|--|2021-07-15|Jul 15, 2021|06/2021|4.81|--|775.0M|--|2021-05-05|May 05, 2021|03/2021|4.84|--|731.0M|--|2021-02-08|Feb 08, 2021|12/2020|3.43|--|746.0M|--|2020-10-27|Oct 27, 2020|09/2020|2.39|--|735.0M|--|2020-07-13|Jul 13, 2020|06/2020|0.82|--|715.0M|--|2020-05-06|May 06, 2020|03/2020|1.74|--|703.0M|--|2020-02-07|Feb 07, 2020|12/2019|4.35|--|663.0M|-- 2021-12-04 12:54:57|05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Finland|FI0009801310|1689|F-Secure Oyj Stock Price Today FSC1V Live Ticker - Investing.com|748.38M|748380000|4.725|85,108|22.57%|3.57-5.53|4.695-4.86|4.825|158387381|1.19|48.28|232.6M|232600000|0.1|0.04|0.95%|Feb 09, 2022|2022-02-09||||||||||26|2021-10-21|Oct 21, 2021|09/2021|0.04|0.04|58.7M|58.75M|2021-07-15|Jul 15, 2021|06/2021|0.02|0.026|58.1M|57.66M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.0333|57.8M|57.8M|2021-02-10|Feb 10, 2021|12/2020|0.02|0.0225|57.9M|56.53M|2020-10-29|Oct 29, 2020|09/2020|0.03|0.0333|54.5M|54.33M|2020-07-16|Jul 16, 2020|06/2020|0.02|0.02|53M|53M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|54.8M|54.8M|2020-02-12|Feb 12, 2020|12/2019|0.01|0.01|56.1M|56.14M 2021-12-04 12:55:00|05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|France|FR0000064784|17|Peugeot Invest SA London Stock Price Today 0HV8 Live Ticker - Investing.com|2.85B|2850000000|115.60|546|27.38%|89-132|115.6-115.6|116.3|24798299|-|5.42|-|-|-|N/A|N/A|-|1970-01-01||||||||||16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|--|--|--|-- 2021-12-04 12:55:03|05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00B012TP20|11286|Halfords Group PLC Stock Price Today HFD Live Ticker - Investing.com|748.99M|748990000|344.60|608,030|30.04%|246-441.8|339.8-347.4|341|217349177|1.72|11.47|1.99B|1990000000|0.3|8.00|2.35%|Jun 15, 2022|2022-06-15||||||||||15|2021-11-10|Nov 10, 2021|09/2021|0.26|--|694.8M|--|2021-06-17|Jun 17, 2021|03/2021|0.04|--|653.4M|571.00M|2020-11-18|Nov 18, 2020|09/2020|0.22|9.00|638.9M|581.60M|2020-07-07|Jul 07, 2020|03/2020|-0.02|12.50|572.4M|544.80M|2019-11-07|Nov 07, 2019|09/2019|0.11|--|582.7M|600.00M|2019-05-21|May 21, 2019|03/2019|0.1|--|538.7M|540.00M|2018-11-08|Nov 08, 2018|09/2018|0.11|15.95|599.9M|575.43M|2018-05-22|May 22, 2018|03/2018|0.06|15.20|546.4M|542.45M 2021-12-04 12:55:05|05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Aerospace & Defense|United Kingdom|GB0000667013|870|Avon Rubber Stock Price Today AVON Live Ticker - Investing.com|324.68M|324680000|1,058.0|216,943|-74.93%|914-4,125|1,039-1,082|1,064|30688359|0.47|69.57|195.3M|195300000|0.15|28.40|2.62%|Dec 15, 2021|2021-12-15||||||||||15|2021-05-25|May 25, 2021|03/2021|0.14|36.78|122.0M|89.06M|2020-12-02|Dec 02, 2020|09/2020|0.01|--|73.30M|--|2020-05-19|May 19, 2020|03/2020|0.04|--|94.70M|--|2019-11-13|Nov 13, 2019|09/2019|0.37|44.30|105.7M|88.00M|2019-05-01|May 01, 2019|03/2019|0.09|--|73.60M|--|2018-11-14|Nov 14, 2018|09/2018|0.37|--|87.80M|--|2018-05-02|May 02, 2018|03/2018|0.28|--|77.70M|--|2017-11-14|Nov 14, 2017|09/2017|0.47|--|80.30M|-- 2021-12-04 12:55:10|05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Sweden|SE0015988373|85|Sedana Medical AB Stock Price Today SEDANA Live Ticker - Investing.com|8.52B|8520000000|85.80|166,679|31.49%|64.63-111|84.85-89.95|86|99336960|-0.26|-|158.79M|158790000|-0.58|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.17|-0.2385|28M|24.83M|2021-08-19|Aug 19, 2021|06/2021|-0.1875|-0.19|39.51M|40M|2021-05-06|May 06, 2021|03/2021|-0.1|-0.1|45M|44.96M|2021-02-25|Feb 25, 2021|12/2020|-0.52|-0.0855|46M|41.32M|2020-11-05|Nov 05, 2020|09/2020|-0.5799|-0.58|21.43M|21M|2020-08-25|Aug 25, 2020|06/2020|-0.16|-0.16|40.5M|41M|2020-05-07|May 07, 2020|03/2020|0.0749|0.07|33.83M|34M|2020-03-05|Mar 05, 2020|12/2019|-0.2|-0.35|20M|19.07M 2021-12-04 12:55:13|05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management & Development|United Kingdom|GB00BD6RF223|728|Watkin Jones PLC Stock Price Today WJG Live Ticker - Investing.com|625.34M|625340000|247.00|420,661|39.08%|158.85-255|246.5-252|250.5|253172176|1.55|31.19|346.87M|346870000|0.08|0.10|4.03%|Jan 17, 2022|2022-01-17||||||||||11|2021-05-17|May 17, 2021|03/2021|0.08|--|178.4M|--|2021-01-19|Jan 19, 2021|09/2020|-0|17.00|168.4M|--|2020-05-19|May 19, 2020|03/2020|0.08|15.00|185.7M|--|2020-01-14|Jan 14, 2020|09/2019|0.08|15.00|215.7M|--|2019-05-20|May 20, 2019|03/2019|0.07|--|159.1M|--|2019-01-14|Jan 14, 2019|09/2018|0.1|--|204.7M|--|2018-05-30|May 30, 2018|03/2018|0.08|--|158.3M|--|2018-01-16|Jan 16, 2018|09/2017|0.07|--|168.2M|-- 2021-12-04 12:55:15|05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BLWDVR75|324|Empiric Student Property PLC Stock Price Today ESP Live Ticker - Investing.com|490.4M|490400000|81.30|1,354,053|7.97%|68-103|80.5-81.5|80.8|603203052|1.3|-|51.35M|51350000|0|3.75|4.64%|Mar 15, 2022|2022-03-15||||||||||12|2021-08-12|Aug 12, 2021|06/2021|0.01|--|25.92M|--|2021-03-15|Mar 15, 2021|12/2020|0.00|--|25.43M|--|2020-08-13|Aug 13, 2020|06/2020|-0.02|1.40|34.01M|--|2020-03-18|Mar 18, 2020|12/2019|0.04|--|35.17M|--|2019-08-20|Aug 20, 2019|06/2019|0.02|2.10|35.74M|--|2019-03-20|Mar 20, 2019|12/2018|0.03|--|32.87M|--|2018-08-21|Aug 21, 2018|06/2018|0.04|1.60|31.29M|--|2018-03-21|Mar 21, 2018|12/2017|0.01|--|26.75M|-- 2021-12-04 12:55:17|05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||DKK|Energy|Energy Equipment & Services|Denmark|DK0061135753|2383|Maersk Drilling A/S London Stock Price Today 0A1R Live Ticker - Investing.com|9.51B|9510000000|232.80|16,536|31.49%|171.15-292.8|232.8-232.8|229.8|41290715|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||4|2020-02-05|Feb 05, 2020|12/2019|--|-5.36|--|1.95B|2019-11-27|Nov 27, 2019|09/2019|-3.5|-5.64|1.98B|1.85B|2019-08-23|Aug 23, 2019|06/2019|-1.46|-7.06|2.14B|2.11B|2019-05-16|May 16, 2019|03/2019|-2.59|-2.54|1.98B|2.06B|||| 2021-12-04 12:55:19|05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||GBP|Communication Services|Entertainment|United Kingdom|GB00BBT32N39|634|Frontier Developments plc Stock Price Today FDEV Live Ticker - Investing.com|696.91M|696910000|1,780.00|109,456|-29.64%|1,536-3,470|1,754-1,824|1,800|39152158|0.73|33.42|90.69M|90690000|0.53|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||12|2021-09-08|Sep 08, 2021|05/2021|0.39|--|53.78M|55.10M|2021-02-03|Feb 03, 2021|11/2020|0.14|--|36.91M|--|2020-09-09|Sep 09, 2020|05/2020|0.3|--|44.12M|--|2020-02-04|Feb 04, 2020|11/2019|0.09|--|31.97M|--|2019-09-03|Sep 03, 2019|05/2019|0.05|1.30|89.67M|18.30M|2019-02-06|Feb 06, 2019|11/2018|0.38|--|64.66M|--|2018-09-20|Sep 20, 2018|05/2018|0.02|--|15.20M|--|2018-02-06|Feb 06, 2018|11/2017|0.08|--|18.99M|-- 2021-12-04 12:55:22|05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||NOK|Financial|Banks|Norway|NO0010751910|1135|Sparebank 1 Ostlandet Stock Price Today SPOLS Live Ticker - Investing.com|16.59B|16590000000|143.20|44,194|49.17%|94.5-146.4|143-145|144|115829789|0.86|12.20|2.75B|2750000000|11.74|4.79|3.34%|Feb 11, 2022|2022-02-11||||||||||19|2021-10-29|Oct 29, 2021|09/2021|3.33|3.25|1.16B|1.16B|2021-08-10|Aug 10, 2021|06/2021|3.05|3.01|1.14B|1.09B|2021-04-30|Apr 30, 2021|03/2021|2.59|2.56|1.02B|1.02B|2021-02-12|Feb 12, 2021|12/2020|2.77|2.67|1.1B|1.01B|2020-10-30|Oct 30, 2020|09/2020|2.61|2.55|1.06B|1.07B|2020-08-05|Aug 05, 2020|06/2020|2.62|2.62|1.11B|1.11B|2020-05-08|May 08, 2020|03/2020|1.58|1.22|888.5M|888.67M|2020-02-08|Feb 08, 2020|12/2019|1.74|1.72|928M|928M 2021-12-04 12:55:25|05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Ireland|IE00BJ34P519|65|Irish Res Pr P London Stock Price Today 0QT8 Live Ticker - Investing.com|832.3M|832300000|1.555|45,602|11.39%|1.4-1.666|1.555-1.555|1.555|529453946|-|8.44|-|-|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|0.034|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-19|Feb 19, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|0.03|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|--|0.04|--|-- 2021-12-04 12:55:28|05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||NOK|Financial|Insurance|Norway|NO0010209331|428|Protector Forsikring ASA London Stock Price Today 0JXF Live Ticker - Investing.com|8.34B|8340000000|102.75|4,013|99.32%|52.3-107.4|102.75-102.75|99.1|82364602|-|6.21|-|-|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.82|0.82|856M|747M|2021-07-08|Jul 08, 2021|06/2021|3.64|3.64|1.43B|1.43B|2021-04-29|Apr 29, 2021|03/2021|6.99|3.25|2.88B|2.14B|2021-02-04|Feb 04, 2021|12/2020|5.27|5.44|729M|728.85M|2020-10-23|Oct 23, 2020|09/2020|3.89|4.3|713M|747.5M|2020-07-10|Jul 10, 2020|06/2020|5.7|5.7|1.29B|1.29B|2020-04-30|Apr 30, 2020|03/2020|-4.2|-4.47|2.83B|2.83B|2020-02-06|Feb 06, 2020|12/2019|0.81|0.81|549M|549M 2021-12-04 12:55:32|05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||GBP|Communication Services|Entertainment|United Kingdom|GB00BD3HV384|989|Sumo Group PLC Stock Price Today SUMO Live Ticker - Investing.com|815.56M|815560000|480.00|664,715|63.27%|276-518|480-484.5|486|169909046|1.32|409.91|93.06M|93060000|0.01|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||11|2021-09-29|Sep 29, 2021|06/2021|0.02|--|50.41M|--|2021-04-19|Apr 19, 2021|12/2020|-0.01|--|42.65M|22.90M|2020-09-30|Sep 30, 2020|06/2020|0.02|--|26.30M|--|2020-04-01|Apr 01, 2020|12/2019|0.04|--|28.22M|--|2019-09-26|Sep 26, 2019|06/2019|0.01|--|20.77M|--|2019-04-09|Apr 09, 2019|12/2018|0.01|--|15.78M|--|2018-09-25|Sep 25, 2018|06/2018|-0.01|--|22.92M|--|2018-05-25|May 25, 2018|12/2017|-0.15|--|16.30M|-- 2021-12-04 12:55:35|05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Belgium|BE0003746600|45|Intervest Offices - Ware London Stock Price Today 0MTK Live Ticker - Investing.com|702.23M|702230000|23.80|3,207|0%|20.2-28.3|23.8-23.8|23.8|26300908|-|7.18|-|-|-|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||16|2021-11-08|Nov 08, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--|2021-05-05|May 05, 2021|03/2021|0.38|0.38|--|--|2021-02-11|Feb 11, 2021|12/2020|0.42|--|--|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|--|--|--|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|-- 2021-12-04 12:55:38|05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00B3W40C23|338|Dotdigital Stock Price Today DOTD Live Ticker - Investing.com|565.23M|565230000|189.60|807,848|34.95%|146.04-295|187.2-195|188.2|298118630|0.88|49.95|58.13M|58130000|0.04|0.86|0.46%|Feb 23, 2022|2022-02-23||||||||||12|2021-11-16|Nov 16, 2021|06/2021|0.02|--|29.90M|30.00M|2021-02-22|Feb 22, 2021|12/2020|0.02|--|28.23M|--|2020-11-17|Nov 17, 2020|06/2020|0.02|--|24.33M|--|2020-02-17|Feb 17, 2020|12/2019|0.02|--|23.07M|--|2019-10-14|Oct 14, 2019|06/2019|0.02|--|17.62M|--|2019-02-25|Feb 25, 2019|12/2018|0.01|--|24.90M|--|2018-10-15|Oct 15, 2018|06/2018|0.02|--|24.33M|--|2018-02-27|Feb 27, 2018|12/2017|0.01|--|18.77M|-- 2021-12-04 12:55:40|05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||NOK|Industrials|Industrial Conglomerates|Norway|NO0003110603|2401|Bonheur London Stock Price Today 0DTI Live Ticker - Investing.com|12.42B|12420000000|286.25|1,525|23.12%|212.48-344|286.25-286.25|285.75|42531893|-|-|-|-|-|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||16|2021-11-04|Nov 04, 2021|09/2021|-0.8|-0.776|1.83B|1.78B|2021-07-14|Jul 14, 2021|06/2021|-1.28|-1.3|1.61B|1.61B|2021-05-06|May 06, 2021|03/2021|1.5|-3.2|1.34B|1.57B|2021-02-19|Feb 19, 2021|12/2020|-4.23|-2.96|1.46B|1.34B|2020-10-23|Oct 23, 2020|09/2020|-8.9|-3.66|1.37B|1.45B|2020-07-15|Jul 15, 2020|06/2020|-13.5|-6.17|1.26B|1.29B|2020-05-13|May 13, 2020|03/2020|2.15|2.16|1.97B|1.97B|2020-02-14|Feb 14, 2020|12/2019|-3.04|-2.71|1.89B|1.67B 2021-12-04 12:55:43|05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|Spain|ES0175438003|142291|Prosegur London Stock Price Today 0Q8P Live Ticker - Investing.com|1.18B|1180000000|2.20|21,704|-12.7%|2.19-3.07|2.2-2.2|2.27|538051709|-|19.75|-|-|-|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.0376|0.0376|899M|899M|2021-07-30|Jul 30, 2021|06/2021|0.0419|0.03|834M|820.64M|2021-05-06|May 06, 2021|03/2021|0.03|0.036|803M|803.05M|2021-02-26|Feb 26, 2021|12/2020|0.0376|0.09|843M|843M|2020-11-05|Nov 05, 2020|09/2020|0.0181|0.0162|845M|845M|2020-07-31|Jul 31, 2020|06/2020|0.012|0.01|851.24M|802.47M|2020-05-26|May 26, 2020|03/2020|0.06|0.03|993.8M|966.59M|2020-02-28|Feb 28, 2020|12/2019|0.0364|-0.01|1.1B|1.1B 2021-12-04 12:55:45|05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Hotels, Restaurants & Leisure|Sweden|SE0007640156|6040|Scandic Hotels Group AB London Stock Price Today 0RD7 Live Ticker - Investing.com|6.71B|6710000000|35.30|80,482|9.7%|26.6-46.55|35.3-35.3|35.31|191257993|-|-|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.51|1.56|3.73B|3.73B|2021-07-16|Jul 16, 2021|06/2021|-3.05|-3.02|1.64B|1.64B|2021-04-28|Apr 28, 2021|03/2021|-4.76|-3.57|930M|930M|2021-02-17|Feb 17, 2021|12/2020|-2.36|-2.36|1.38B|1.38B|2020-11-03|Nov 03, 2020|09/2020|-0.7311|-0.9659|2.09B|2.09B|2020-07-16|Jul 16, 2020|06/2020|-11.05|-5.04|665M|480.8M|2020-05-20|May 20, 2020|03/2020|-11.02|-2.05|3.34B|3.14B|2020-02-18|Feb 18, 2020|12/2019|1.34|2.15|4.83B|4.83B 2021-12-04 12:55:49|05956|586|/equities/yit|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Finland|FI0009800643|7400|YIT Oyj Stock Price Today YIT Live Ticker - Investing.com|913.85M|913850000|4.37|377,237|-11.57%|4.34-5.68|4.37-4.49|4.46|209118906|1.34|22.04|2.9B|2900000000|0.2|0.14|3.14%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-29|Oct 29, 2021|09/2021|0.0382|0.0347|588M|588.5M|2021-07-30|Jul 30, 2021|06/2021|0.07|0.065|733M|733.57M|2021-04-30|Apr 30, 2021|03/2021|0.0494|0.0369|606M|606M|2021-02-03|Feb 03, 2021|12/2020|0.18|0.1711|975M|975.6M|2020-10-30|Oct 30, 2020|09/2020|0.0286|0.0241|687M|695.29M|2020-07-28|Jul 28, 2020|06/2020|-0.01|-0.01|700M|700.14M|2020-04-30|Apr 30, 2020|03/2020|0.00|-0.04|709M|708.5M|2020-02-06|Feb 06, 2020|12/2019|0.35|0.4|1.15B|1.15B 2021-12-04 12:55:52|05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||GBP|Healthcare|Life Sciences Tools & Services|United Kingdom|GB00BN7ZCY67|1150|Ergomed Stock Price Today ERGO Live Ticker - Investing.com|631.35M|631350000|1,285.00|52,270|38.92%|885-1,585|1,285-1,345|1,330|49132071|0.59|54.33|102.05M|102050000|0.24|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||12|2021-09-28|Sep 28, 2021|06/2021|0.13|--|56.04M|--|2021-03-22|Mar 22, 2021|12/2020|0.11|--|46.01M|--|2020-09-22|Sep 22, 2020|06/2020|0.08|--|40.38M|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|33.08M|--|2019-09-25|Sep 25, 2019|06/2019|0.08|--|35.18M|--|2019-04-10|Apr 10, 2019|12/2018|-0.13|--|28.77M|--|2018-09-19|Sep 19, 2018|06/2018|-0.07|--|25.34M|--|2018-04-11|Apr 11, 2018|12/2017|-0.12|--|24.72M|-- 2021-12-04 12:55:54|05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Aerospace & Defense|Sweden|SE0001200015|185|Invisio Communications AB Stock Price Today IVSO Live Ticker - Investing.com|6.87B|6870000000|154.30|50,947|-21.75%|146.6-262|154.3-158.7|157.1|44540494|0.99|175.90|613.5M|613500000|0.88|0.70|0.45%|Feb 15, 2022|2022-02-15||||||||||22|2021-10-28|Oct 28, 2021|09/2021|-0.06|0.57|142.7M|179M|2021-07-22|Jul 22, 2021|06/2021|0.21|0.21|154M|154M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.14|144.5M|144M|2021-02-15|Feb 15, 2021|12/2020|0.61|0.61|173M|173M|2020-10-29|Oct 29, 2020|09/2020|0.14|0.48|118.7M|129.9M|2020-08-13|Aug 13, 2020|06/2020|0.41|0.55|123.6M|137M|2020-05-05|May 05, 2020|03/2020|0.2|0.21|109.85M|117M|2020-02-13|Feb 13, 2020|12/2019|1.26|1.26|198.1M|198.1M 2021-12-04 12:55:58|05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||DKK|Industrials|Marine|Denmark|DK0060083210|1229|Dampskibsselskabet Norden AS London Stock Price Today 0HDP Live Ticker - Investing.com|5.55B|5550000000|150.85|13,190|36.52%|109.5-202.8|150.85-150.85|146.75|37289561|-|10.14|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:56:03|05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|Finland|FI4000062781|14773|Caverion Ord London Stock Price Today 0QFC Live Ticker - Investing.com|836.24M|836240000|6.17|5,890|7.87%|5.09-7.92|6.17-6.17|6.16|136417625|-|45.89|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.05|0.1017|493.7M|535.83M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.06|545.1M|525.98M|2021-04-29|Apr 29, 2021|03/2021|0.05|0.0296|515.3M|524.15M|2021-02-11|Feb 11, 2021|12/2020|-0.03|0.11|579.3M|589.28M|2020-11-05|Nov 05, 2020|09/2020|0.06|0.08|515.5M|537.5M|2020-08-06|Aug 06, 2020|06/2020|0.01|0.01|518.5M|504.12M|2020-04-30|Apr 30, 2020|03/2020|0.01|0.04|541.6M|541.7M|2020-02-07|Feb 07, 2020|12/2019|0.11|0.17|589M|586.93M 2021-12-04 12:56:06|05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Specialty Retail|Sweden|SE0002110064|5053|Mekonomen AB London Stock Price Today 0HDJ Live Ticker - Investing.com|8.9B|8900000000|157.20|3,216|74.82%|88.6-182.2|157.2-158.2|163.55|56323372|-|13.87|-|-|-|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||21|2021-10-29|Oct 29, 2021|09/2021|3.46|3.31|2.99B|2.99B|2021-08-20|Aug 20, 2021|06/2021|3.67|3.35|3.24B|3.13B|2021-05-07|May 07, 2021|03/2021|2.36|2.25|3.03B|2.92B|2021-02-12|Feb 12, 2021|12/2020|3.72|2.51|2.88B|2.87B|2020-11-06|Nov 06, 2020|09/2020|3.06|2.65|2.86B|2.8B|2020-08-21|Aug 21, 2020|06/2020|3.49|2.18|2.89B|2.81B|2020-05-29|May 29, 2020|03/2020|0.23|0.59|2.87B|2.84B|2020-02-07|Feb 07, 2020|12/2019|1.31|1.64|2.95B|2.97B 2021-12-04 12:56:09|05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Italy|NL0015000H23|4929|MFE MEDIAFOREUROPE NV London Stock Price Today 0NE1 Live Ticker - Investing.com|2.69B|2690000000|2.375|128,199|11.82%|2-3.25|2.375-2.375|2.41|1137357289|-|6.82|-|-|-|0.30|0.00%|-|1970-01-01||||||||||21|2021-11-09|Nov 09, 2021|09/2021|--|0.02|605.5M|536.35M|2021-09-16|Sep 16, 2021|06/2021|--|0.06|514M|631M|2021-05-12|May 12, 2021|03/2021|--|-0.01|634.2M|545M|2021-04-26|Apr 26, 2021|12/2020|0.11|0.07|769M|832.42M|2020-11-10|Nov 10, 2020|09/2020|0.03|-0.02|556.4M|556.2M|2020-09-08|Sep 08, 2020|06/2020|-0.03|-0.04|484.3M|481.15M|2020-06-03|Jun 03, 2020|03/2020|0.01|0.01|682.1M|569.13M|2020-03-11|Mar 11, 2020|12/2019|0.08|0.09|895.9M|896M 2021-12-04 12:56:11|05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Hotels, Restaurants & Leisure|Sweden|SE0015672282|1970|Betsson AB London Stock Price Today 0A37 Live Ticker - Investing.com|6.57B|6570000000|48.02|45,292|-38.04%|48.02-91.5|48.02-48.02|84.8|136801172|-|-|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||14|2021-10-26|Oct 26, 2021|09/2021|2.16|2.16|1.73B|1.73B|2021-07-22|Jul 22, 2021|06/2021|2.41|2.44|1.75B|1.75B|2021-04-29|Apr 29, 2021|03/2021|1.76|1.66|1.59B|1.59B|2021-02-09|Feb 09, 2021|12/2020|2.04|2.04|1.76B|1.76B|2020-07-21|Jul 21, 2020|06/2020|--|1.15|--|1.39B|2020-04-23|Apr 23, 2020|03/2020|1.67|1.65|1.42B|1.42B|2020-02-13|Feb 13, 2020|12/2019|1.48|1.46|1.29B|1.29B|2019-10-24|Oct 24, 2019|09/2019|1.31|1.31|1.28B|1.28B 2021-12-04 12:56:14|05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||GBP|Materials|Metals & Mining|United Kingdom|GB0031544546|8860|Petropavlovsk Stock Price Today POG Live Ticker - Investing.com|841.32M|841320000|21.26|6,701,354|-30.75%|17.76-34.45|20.92-21.28|20.94|3957270254|0.03|58.24|617.72M|617720000|0|N/A|N/A|May 16, 2022|2022-05-16||||||||||15|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.015|0.015|--|357M|2021-05-17|May 17, 2021|12/2020|--|0.02|--|476.50M|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2020-05-27|May 27, 2020|12/2019|--|0.01|--|355.00M|2019-09-10|Sep 10, 2019|06/2019|--|-0.01|--|289.00M|2018-03-29|Mar 29, 2018|12/2017|0.01|--|283.4M|--|2017-09-12|Sep 12, 2017|06/2017|0.01|--|304.0M|-- 2021-12-04 12:56:17|05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB0031477770|0|First Derivatives Stock Price Today FDPF Live Ticker - Investing.com|570.08M|570080000|2,050.0|42,948|-30.03%|1,894-3,425|2,045-2,100|2,055|27808736|1.14|762.93|365.82M|365820000|0.03|N/A|N/A|May 16, 2022|2022-05-16||||||||||13|2021-11-02|Nov 02, 2021|08/2021|-0.08|--|128.0M|--|2021-05-17|May 17, 2021|02/2021|0.1|91.20|118.3M|--|2020-10-27|Oct 27, 2020|08/2020|0.22|--|119.6M|--|2020-05-19|May 19, 2020|02/2020|0.3|80.10|121.1M|--|2019-11-05|Nov 05, 2019|08/2019|0.24|33.50|116.7M|100.60M|2019-05-21|May 21, 2019|02/2019|0.26|72.30|111.8M|--|2018-11-06|Nov 06, 2018|08/2018|0.22|--|105.6M|86.40M|2018-06-05|Jun 05, 2018|02/2018|0.21|60.10|98.21M|-- 2021-12-04 12:56:20|05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|GB00BZ15CS02|9|Argo Blockchain PLC Stock Price Today ARB Live Ticker - Investing.com|575.74M|575740000|123.00|5,339,279|993.33%|9.6-340.53|122.8-129|126|468082335|2.74|59.13|38.92M|38920000|0.02|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||8|2021-11-01|Nov 01, 2021|09/2021|0.03|0.0405|19.29M|22.25M|2021-08-09|Aug 09, 2021|06/2021|0.02|--|31.3M|--|2021-04-30|Apr 30, 2021|06/2020|--|--|11.12M|--|2021-04-29|Apr 29, 2021|12/2020|0.02|--|7.83M|--|2020-04-29|Apr 29, 2020|12/2019|-0.01|--|5.68M|--|2019-09-17|Sep 17, 2019|06/2019|--|--|2.93M|--|2019-04-17|Apr 17, 2019|12/2018|-0.04|--|764.6K|--|2018-09-07|Sep 07, 2018|06/2018|-0|--|764.6K|-- 2021-12-04 12:56:22|05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||GBP|Industrials|Professional Services|United Kingdom|GB00B0KM9T71|2600|Sthree Stock Price Today STEMS Live Ticker - Investing.com|735.26M|735260000|546.00|379,747|76.13%|289.96-610|525-553|543|134663788|1.37|24.72|1.22B|1220000000|0.22|0.08|1.47%|Jan 31, 2022|2022-01-31||||||||||24|2021-09-13|Sep 13, 2021|08/2021|--|--|--|--|2021-07-19|Jul 19, 2021|05/2021|0.14|--|615.1M|--|2021-03-15|Mar 15, 2021|02/2021|--|--|--|--|2021-01-25|Jan 25, 2021|11/2020|0.14|--|1.20B|--|2020-09-14|Sep 14, 2020|08/2020|--|--|--|--|2020-07-20|Jul 20, 2020|05/2020|0.06|--|602.6M|--|2020-03-16|Mar 16, 2020|02/2020|--|--|--|--|2020-01-27|Jan 27, 2020|11/2019|0.19|--|691.8M|-- 2021-12-04 12:56:24|05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||GBP|Real Estate|Real Estate Management & Development|United Kingdom|GB00B0FYMT95|28|Helical Bar Stock Price Today HLCL Live Ticker - Investing.com|513.77M|513770000|420.00|80,935|7.69%|332-513|416-435|437|122325413|0.89|10.27|50.43M|50430000|0.41|0.10|2.45%|May 23, 2022|2022-05-23||||||||||13|2021-11-23|Nov 23, 2021|09/2021|0.18|2.00|20.68M|--|2021-05-25|May 25, 2021|03/2021|0.23|--|15.08M|--|2020-11-25|Nov 25, 2020|09/2020|-0.09|3.70|14.67M|--|2020-06-04|Jun 04, 2020|03/2020|0.2|--|17.99M|--|2019-11-21|Nov 21, 2019|09/2019|0.12|--|17.59M|--|2019-05-23|May 23, 2019|03/2019|0.14|--|25.10M|--|2018-11-21|Nov 21, 2018|09/2018|0.22|--|19.08M|--|2018-05-23|May 23, 2018|03/2018|0.22|6.90|132.8M|-- 2021-12-04 12:56:27|05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Household Durables|Euro Zone|SE0000949331|5842|Nobia AB Stockholm Stock Price Today NOBI Live Ticker - Investing.com|8.51B|8510000000|49.78|381,461|-18.73%|49.24-81.5|49.76-51.25|50.4|168253000|1.5|12.96|13.66B|13660000000|3.84|2.00|4.02%|Feb 01, 2022|2022-02-01||||||||||26|2021-10-26|Oct 26, 2021|09/2021|1.01|1.01|3.22B|3.34B|2021-07-19|Jul 19, 2021|06/2021|1.53|1.53|3.62B|3.62B|2021-04-28|Apr 28, 2021|03/2021|0.7812|0.7823|3.37B|3.37B|2021-02-04|Feb 04, 2021|12/2020|1.15|1.08|3.45B|3.42B|2020-11-03|Nov 03, 2020|09/2020|0.7814|0.8463|3.11B|2.97B|2020-07-20|Jul 20, 2020|06/2020|0.1358|-0.01|2.74B|2.65B|2020-05-05|May 05, 2020|03/2020|0.5212|0.52|3.45B|3.45B|2020-02-04|Feb 04, 2020|12/2019|0.9818|0.94|3.45B|3.45B 2021-12-04 12:56:29|05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||SEK|Communication Services|Media|Sweden|SE0007439443|513|Storytel AB Stock Price Today STORYb Live Ticker - Investing.com|10.16B|10160000000|148.80|389,107|-32.67%|141.05-277.5|147.45-156|154.3|68281911|0.9|-|2.63B|2630000000|-5.17|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.9175|-0.87|757.82M|757.82M|2021-08-06|Aug 06, 2021|06/2021|-2.04|-1.74|685.71M|685.6M|2021-05-07|May 07, 2021|03/2021|-1.08|-1.05|653.95M|666.93M|2021-02-19|Feb 19, 2021|12/2020|-0.9209|-0.88|633M|692.83M|2020-11-10|Nov 10, 2020|09/2020|-0.3789|-0.2544|642.27M|642.31M|2020-08-11|Aug 11, 2020|06/2020|-0.72|-0.81|585.77M|585.89M|2020-05-12|May 12, 2020|03/2020|-0.38|-1.36|542.47M|542.48M|2020-02-20|Feb 20, 2020|12/2019|-1.28|-1.43|565M|560.69M 2021-12-04 12:56:32|05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP||SEK|Information Technology|Electronic Equipment, Instruments & Components|Sweden|SE0008374250|265|Fingerprint Cards B Stock Price Today FINGb Live Ticker - Investing.com|5.63B|5630000000|19.15|4,070,100|22.91%|14.55-40.45|19.07-19.95|19.5|294200000|1.14|-|1.37B|1370000000|-1.04|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||22|2021-10-21|Oct 21, 2021|09/2021|0.0452|0.0519|354.3M|364.34M|2021-07-16|Jul 16, 2021|06/2021|-0.0101|-0.0101|318.79M|318.79M|2021-04-20|Apr 20, 2021|03/2021|0.039|-0.0005|354.7M|319.52M|2021-02-16|Feb 16, 2021|12/2020|0.1144|-0.003|369.4M|284.32M|2020-11-12|Nov 12, 2020|09/2020|-0.0159|-0.0097|294M|316.62M|2020-08-13|Aug 13, 2020|06/2020|-0.0809|0.01|282.3M|350.52M|2020-05-04|May 04, 2020|03/2020|-0.0086|-0.02|310M|301.86M|2020-02-13|Feb 13, 2020|12/2019|-0.005|-0.03|381.4M|320.39M 2021-12-04 12:56:35|05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|Germany|DE0007274136|5713|Sto SE & Co KGaA Pref Stock Price Today STOG_p Live Ticker - Investing.com|1.31B|1310000000|204.00|4,565|64.78%|121-236.5|202.5-208|206.5|6426000|0.83|13.03|1.55B|1550000000|15.66|5.00|2.45%|Mar 09, 2022|2022-03-09||||||||||23|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|7.77|--|778.1M|--|2021-05-18|May 18, 2021|03/2021|--|--|303.7M|--|2021-04-29|Apr 29, 2021|12/2020|7.89|--|768.5M|--|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|4.68|--|664.5M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-04-27|Apr 27, 2020|12/2019|5.68|--|733.1M|-- 2021-12-04 12:56:37|05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||EUR|Industrials|Air Freight & Logistics|Portugal|PTCTT0AM0001|11189|CTT Correios de Portugal SA London Stock Price Today 0QIM Live Ticker - Investing.com|611.82M|611820000|4.11|43,216|63.1%|2.31-5.22|4.11-4.11|4.13|148499999|-|16.00|-|-|-|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.04|0.07|185.09M|198.17M|2021-08-05|Aug 05, 2021|06/2021|0.06|0.06|207.25M|204.4M|2021-05-06|May 06, 2021|03/2021|0.058|0.04|205.2M|194.65M|2021-03-16|Mar 16, 2021|12/2020|0.08|0.05|211M|204M|2020-11-04|Nov 04, 2020|09/2020|0.04|0.03|185.05M|181.05M|2020-08-05|Aug 05, 2020|06/2020|-0.04|-0.05|169.3M|161M|2020-05-06|May 06, 2020|03/2020|0.02|0.05|180M|188M|2020-03-16|Mar 16, 2020|12/2019|0.04|0.16|201M|206.71M 2021-12-04 12:56:40|05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||GBP|Industrials|Electrical Equipment|United Kingdom|GB0009390070|6400|Volex Stock Price Today VLX Live Ticker - Investing.com|552.01M|552010000|350.00|633,753|27.27%|274-494.7|349-364.5|359.5|157717871|0.91|18.02|556.03M|556030000|0.19|3.40|0.95%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-17|Jun 17, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-06-18|Jun 18, 2020|03/2020|--|--|--|--|2019-06-13|Jun 13, 2019|03/2019|--|--|--|--|2018-11-08|Nov 08, 2018|09/2018|--|--|--|--|2018-07-04|Jul 04, 2018|04/2018|0.02|--|160.9M|-- 2021-12-04 12:56:42|05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||USD|Energy|Oil, Gas & Consumable Fuels|Norway|BMG359472021|9|FLEX LNG Ltd NYSE Stock Price Today FLNG Live Ticker - Investing.com|1.11B|1110000000|20.85|142,081|162.27%|7.65-25.43|20.59-21.36|21.66|53130584|-|9.77|-|-|-|1.20|5.56%|Feb 28, 2022|2022-02-28||||||||||21|2021-11-16|Nov 16, 2021|09/2021|0.6|0.584|81.8M|80.94M|2021-08-17|Aug 17, 2021|06/2021|0.2941|0.2919|64.86M|65.31M|2021-05-21|May 21, 2021|03/2021|0.64|0.6716|81.3M|82.89M|2021-02-17|Feb 17, 2021|12/2020|0.45|0.4823|67.4M|65.62M|2020-11-17|Nov 17, 2020|09/2020|0.02|-0.0411|33.1M|32.93M|2020-08-19|Aug 19, 2020|06/2020|-0.01|-0.02|25.8M|26.96M|2020-05-28|May 28, 2020|03/2020|0.17|--|38.2M|--|2020-02-26|Feb 26, 2020|12/2019|0.41|--|52M|-- 2021-12-04 12:56:45|05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food & Staples Retailing|Portugal|PTSON0AM0001|40580|Sonae SGPS SA London Stock Price Today 0ML0 Live Ticker - Investing.com|1.76B|1760000000|0.94|248,248|40.3%|0.64-1.07|0.94-0.94|0.94|1877662817|-|7.11|-|-|-|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||17|2021-11-10|Nov 10, 2021|09/2021|0.05|0.03|1.79B|1.77B|2021-07-29|Jul 29, 2021|06/2021|0.031|0.02|1.61B|1.58B|2021-05-20|May 20, 2021|03/2021|0.00|0.02|1.64B|1.57B|2021-03-18|Mar 18, 2021|12/2020|0.038|0.00|1.92B|1.63B|2020-11-11|Nov 11, 2020|09/2020|0.03|-0.01|1.56B|1.74B|2020-08-26|Aug 26, 2020|06/2020|-0.01|0.02|1.58B|1.58B|2020-05-20|May 20, 2020|03/2020|0.01|0.01|1.54B|1.51B|2020-03-19|Mar 19, 2020|12/2019|0.04|--|1.8B|1.76B 2021-12-04 12:56:47|05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||NOK|Utilities|Electric Utilities|Norway|NO0010815673|332|Fjordkraft Holding ASA Stock Price Today FKRFT Live Ticker - Investing.com|4.83B|4830000000|42.22|317,395|-48.39%|42.18-87|42.18-43.36|43|114301800|0.29|13.82|8.87B|8870000000|3.06|3.50|8.29%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.38|0.375|367M|353.53M|2021-08-26|Aug 26, 2021|06/2021|0.9|0.865|388M|388M|2021-05-12|May 12, 2021|03/2021|1.21|1.22|510M|509.8M|2021-02-19|Feb 19, 2021|12/2020|0.64|0.64|464M|468.05M|2020-11-12|Nov 12, 2020|09/2020|0.3971|0.395|284M|284M|2020-08-20|Aug 20, 2020|06/2020|1|1|322.2M|492.69M|2020-05-14|May 14, 2020|03/2020|1.76|1.29|481M|414.9M|2020-02-13|Feb 13, 2020|12/2019|1.2|1.21|372M|371.73M 2021-12-04 12:56:49|05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food & Staples Retailing|Netherlands|NL0000817179|4116|Sligro Food Group NV London Stock Price Today 0MKM Live Ticker - Investing.com|839.61M|839610000|19.05|4,678|5.31%|15.98-27.85|19.05-19.05|19.82|44143415|-|-|-|-|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||18|2021-10-21|Oct 21, 2021|09/2021|--|--|556M|556M|2021-07-22|Jul 22, 2021|06/2021|--|--|460M|445M|2021-04-22|Apr 22, 2021|03/2021|--|--|328M|319M|2021-01-28|Jan 28, 2021|12/2020|--|--|456M|456M|2020-10-22|Oct 22, 2020|09/2020|--|--|547M|547M|2020-07-23|Jul 23, 2020|06/2020|--|--|410M|319M|2020-04-23|Apr 23, 2020|03/2020|--|--|533M|507.8M|2020-01-23|Jan 23, 2020|12/2019|--|--|649M|649M 2021-12-04 12:56:52|05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||SEK|Financial|Diversified Financial Services|Sweden|SE0015661236|6|Creades AB Stock Price Today CREADa Live Ticker - Investing.com|17.25B|17250000000|127.05|127,422|43.07%|77.4-147|126.55-131.3|128.9|135762391|0.62|3.62|4.66B|4660000000|35.08|1.40|1.09%|-|1970-01-01||||||||||19|2021-10-13|Oct 13, 2021|09/2021|7.5|--|1.11B|--|2021-07-13|Jul 13, 2021|06/2021|5.12|--|520.0M|--|2021-04-14|Apr 14, 2021|03/2021|100.28|--|1.32B|--|2021-01-26|Jan 26, 2021|12/2020|124.35|--|1.71B|--|2020-10-13|Oct 13, 2020|09/2020|89.29|--|1.20B|--|2020-07-10|Jul 10, 2020|06/2020|105.9|--|1.43B|--|2020-04-15|Apr 15, 2020|03/2020|-27.04|--|-325.0M|--|2020-01-23|Jan 23, 2020|12/2019|36.74|--|491.0M|-- 2021-12-04 12:56:54|05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Commercial Services & Supplies|United Kingdom|GB0004762810|4540|Johnson Service Stock Price Today JSG Live Ticker - Investing.com|581.59M|581590000|131.00|785,579|-6.43%|120.4-182.8|129.8-133.2|131.4|443961084|2.07|-|214.6M|214600000|-0.05|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||14|2021-09-01|Sep 01, 2021|06/2021|-0.02|--|99.60M|48.40M|2021-03-01|Mar 01, 2021|12/2020|-0.02|--|115.0M|43.50M|2020-09-02|Sep 02, 2020|06/2020|-0.04|--|114.8M|31.70M|2020-03-02|Mar 02, 2020|12/2019|0.05|--|183.5M|--|2019-09-03|Sep 03, 2019|06/2019|0.03|--|167.1M|--|2019-03-15|Mar 15, 2019|12/2018|0.04|--|168.9M|--|2018-09-04|Sep 04, 2018|06/2018|0.03|--|152.2M|--|2018-02-26|Feb 26, 2018|12/2017|0.04|--|152.9M|-- 2021-12-04 12:56:57|05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Electrical Equipment|Sweden|SE0015812417|467|Garo AB Stock Price Today GARO Live Ticker - Investing.com|10.35B|10350000000|207.00|68,425|75.42%|104-256|205-214|211|50000000|0.93|66.90|1.23B|1230000000|3.09|0.95|0.46%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.785|0.79|293.95M|293.9M|2021-08-12|Aug 12, 2021|06/2021|0.425|0.305|341.6M|295M|2021-05-05|May 05, 2021|03/2021|0.383|0.273|290.8M|279.25M|2021-02-12|Feb 12, 2021|12/2020|1.73|3.65|307M|298.5M|2020-11-18|Nov 18, 2020|09/2020|2.83|2.83|247M|247.65M|2020-08-27|Aug 27, 2020|06/2020|1.81|1.26|239.5M|218.9M|2020-05-19|May 19, 2020|03/2020|1.46|2.22|249.25M|260.2M|2020-02-18|Feb 18, 2020|12/2019|2.47|2.46|277M|277.8M 2021-12-04 12:57:00|05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||SEK|Industrials|Road & Rail|Sweden|SE0007185418|12000|Nobina publ AB London Stock Price Today 0R8O Live Ticker - Investing.com|6.84B|6840000000|79.53|30,619|32.88%|59.35-88.45|79.53-79.53|80.05|86325590|-|10.40|-|-|-|N/A|N/A|Apr 07, 2022|2022-04-07||||||||||20|2021-09-30|Sep 30, 2021|08/2021|2.73|2.35|3.04B|3.04B|2021-07-01|Jul 01, 2021|05/2021|1.65|1.15|3.27B|2.82B|2021-04-09|Apr 09, 2021|02/2021|1.24|2.5|2.86B|2.86B|2020-12-22|Dec 22, 2020|11/2020|2.54|2.07|2.85B|2.86B|2020-09-30|Sep 30, 2020|08/2020|1.46|1.63|2.56B|2.56B|2020-06-26|Jun 26, 2020|05/2020|0.3002|0.3|2.51B|2.61B|2020-04-08|Apr 08, 2020|02/2020|1.2|2.27|2.61B|2.61B|2019-12-20|Dec 20, 2019|11/2019|1.89|1.72|2.76B|2.67B 2021-12-04 12:57:02|05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Spain|ES0105130001|9455|Global Dominion Access SA Stock Price Today DOMI Live Ticker - Investing.com|726.37M|726370000|4.520|181,313|27.32%|3.45-5|4.5-4.64|4.375|160701777|0.78|24.24|1.13B|1130000000|0.19|0.02|0.55%|Feb 24, 2022|2022-02-24||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|248.4M|251.64M|2021-07-22|Jul 22, 2021|06/2021|0.12|--|250.75M|242.24M|2021-05-13|May 13, 2021|03/2021|--|--|253.1M|249.65M|2021-02-24|Feb 24, 2021|12/2020|0.07|--|297.2M|297.28M|2020-10-29|Oct 29, 2020|09/2020|--|--|210.9M|207.25M|2020-07-23|Jul 23, 2020|06/2020|0.01|--|178.3M|174.1M|2020-05-07|May 07, 2020|03/2020|--|--|246.15M|238.93M|2020-02-24|Feb 24, 2020|12/2019|0.14|--|292.7M|288.2M 2021-12-04 12:57:05|05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Belgium|BE0974313455|8895|Econocom Group SA Stock Price Today ECONB Live Ticker - Investing.com|634.79M|634790000|3.380|203,281|37.12%|2.365-3.94|3.37-3.435|3.39|187807030|1.29|9.94|2.56B|2560000000|0.34|0.02|0.71%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|0.14|--|1.24B|--|2021-04-15|Apr 15, 2021|03/2021|--|--|614M|614M|2021-02-24|Feb 24, 2021|12/2020|0.19|--|1.32B|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|670.00M|2020-07-29|Jul 29, 2020|06/2020|0.02|--|1.24B|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|577.00M|2020-03-11|Mar 11, 2020|12/2019|0.21|--|847M|847M 2021-12-04 12:57:07|05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Specialty Retail|United Kingdom|GB00BL6C2002|7981|Wickes Group PLC Stock Price Today WIX Live Ticker - Investing.com|621.05M|621050000|239.20|1,132,239|-|204-288.4|227.6-247.6|215|259637998|-|-|812M|812000000|-|N/A|N/A|-|1970-01-01||||||||||1|2021-09-16|Sep 16, 2021|06/2021|0.13|--|812.0M|--||||||| 2021-12-04 12:57:11|05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||NOK|Energy|Energy Equipment & Services|Norway|NO0010716582|14888|Aker Solutions OL Stock Price Today AKSOA Live Ticker - Investing.com|11.62B|11620000000|23.96|2,730,406|64.79%|12.2-26.88|23.72-24.55|23.47|484998114|3.2|-|44.8B|44800000000|-1.63|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||27|2021-10-27|Oct 27, 2021|09/2021|0.22|0.0592|7.3B|7.16B|2021-07-15|Jul 15, 2021|06/2021|0.14|-0.0389|7B|6.57B|2021-05-05|May 05, 2021|03/2021|0.07|-0.1133|6.5B|6.68B|2021-02-15|Feb 15, 2021|12/2020|-0.8|-0.4084|6.87B|6.16B|2020-10-28|Oct 28, 2020|09/2020|-0.59|-0.5053|4.7B|4.95B|2020-07-15|Jul 15, 2020|06/2020|-0.1681|-0.55|5.4B|4.79B|2020-04-30|Apr 30, 2020|03/2020|-0.4521|-0.68|6.51B|6.51B|2020-02-07|Feb 07, 2020|12/2019|0.0585|0.19|7.3B|6.42B 2021-12-04 12:57:14|05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Spain|ES0105223004|37323|Gestamp Automocion SA Stock Price Today GEST Live Ticker - Investing.com|2.35B|2350000000|4.09|637,917|17.26%|3.22-5.12|4.06-4.17|4.12|574682807|1.09|19.59|12.4B|12400000000|0.21|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.03|0.0608|1.8B|1.78B|2021-07-26|Jul 26, 2021|06/2021|0.0604|0.06|1.97B|1.96B|2021-05-10|May 10, 2021|03/2021|0.0711|0.0711|2.11B|2.12B|2021-03-04|Mar 04, 2021|12/2020|0.04|-0.0432|2.37B|2.38B|2020-10-27|Oct 27, 2020|09/2020|0.0027|-0.0055|2.04B|2.02B|2020-07-30|Jul 30, 2020|06/2020|-0.37|-0.23|1.03B|1.03B|2020-05-18|May 18, 2020|03/2020|0.02|0.04|2.01B|2.01B|2020-02-24|Feb 24, 2020|12/2019|0.1211|0.13|2.49B|2.49B 2021-12-04 12:57:16|05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||NOK|Consumer Staples|Food Products|Norway|NO0010365521|900|Grieg Seafood London Stock Price Today 0GW8 Live Ticker - Investing.com|8.87B|8870000000|79.58|17,514|3.69%|71.95-97.75|79.58-79.58|78.85|112314061|-|13.78|-|-|-|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.52|0.7698|1.33B|1.32B|2021-08-18|Aug 18, 2021|06/2021|-0.12|0.203|1.13B|1.13B|2021-05-12|May 12, 2021|03/2021|-0.4122|-0.0799|679M|676.33M|2021-02-11|Feb 11, 2021|12/2020|-0.66|-0.045|1.16B|1.16B|2020-11-17|Nov 17, 2020|09/2020|-1.49|-1.4|1.27B|1.51B|2020-08-18|Aug 18, 2020|06/2020|-0.7618|-0.64|1.44B|1.43B|2020-05-07|May 07, 2020|03/2020|1.42|1.43|2.07B|2.07B|2020-02-13|Feb 13, 2020|12/2019|2.43|2.35|2.4B|2.4B 2021-12-04 12:57:19|05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||DKK|Consumer Discretionary|Specialty Retail|Denmark|DK0060497295|2126|Matas London Stock Price Today 0QFA Live Ticker - Investing.com|4.43B|4430000000|117.00|4,142|48.38%|75.55-132.7|116.9-119.4|129.1|37873507|-|16.93|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|1|1.16|974M|997.5M|2021-08-18|Aug 18, 2021|06/2021|1.73|1.29|1.02B|992.33M|2021-05-27|May 27, 2021|03/2021|1.23|1.34|971M|954M|2021-02-25|Feb 25, 2021|12/2020|4|3.55|1.31B|1.31B|2020-11-05|Nov 05, 2020|09/2020|1.34|0.965|933M|901.5M|2020-09-03|Sep 03, 2020|06/2020|1.21|1.22|946.8M|943.5M|2020-05-27|May 27, 2020|03/2020|0.195|0.2|817M|817M|2020-02-26|Feb 26, 2020|12/2019|3.05|3.23|1.17B|1.17B 2021-12-04 12:57:21|05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||CHF|Financial|Capital Markets|Switzerland|CH0022268228|0|EFG International AG London Stock Price Today 0QJX Live Ticker - Investing.com|1.99B|1990000000|6.57|2,820|8.96%|5.58-8.09|6.57-6.69|6.65|303567984|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:57:24|05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00BYM1K758|500|On The Beach Group PLC Stock Price Today OTB Live Ticker - Investing.com|345.77M|345770000|209.00|450,848|-46.68%|198.4-517|206-215.5|210|165441201|2.77|-|30.4M|30400000|-0.19|N/A|N/A|Dec 09, 2021|2021-12-09||||||||||11|2021-06-28|Jun 28, 2021|03/2021|-0.11|--|12.00M|--|2020-12-10|Dec 10, 2020|09/2020|-0.07|--|18.40M|--|2020-05-12|May 12, 2020|03/2020|-0.21|--|52.80M|--|2019-11-27|Nov 27, 2019|09/2019|0.05|--|76.90M|--|2019-05-14|May 14, 2019|03/2019|0.07|--|63.50M|--|2018-11-28|Nov 28, 2018|09/2018|0.1|--|58.79M|--|2018-05-10|May 10, 2018|03/2018|0.07|--|45.31M|--|2017-12-04|Dec 04, 2017|09/2017|0.08|--|45.49M|-- 2021-12-04 12:57:28|05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|Austria|AT0000818802|7496|DO & CO AG London Stock Price Today 0E64 Live Ticker - Investing.com|703.03M|703030000|72.10|4,929|34.01%|51.3-87.6|72.1-72.1|69.9|9744000|-|74.83|428.13M|428130000|-|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-18|Nov 18, 2021|09/2021|0.55|0.45|183.2M|180M|2021-08-12|Aug 12, 2021|06/2021|0.2|--|102.4M|--|2021-06-17|Jun 17, 2021|03/2021|0.00|--|63.6M|--|2021-02-18|Feb 18, 2021|12/2020|0.18|--|78.6M|--|2020-11-19|Nov 19, 2020|09/2020|-1.55|--|78.89M|--|2020-08-12|Aug 12, 2020|06/2020|-2.27|--|32.5M|--|2020-06-16|Jun 16, 2020|03/2020|-4.76|--|175.5M|--|2020-02-20|Feb 20, 2020|12/2019|0.66|--|252M|-- 2021-12-04 12:57:30|05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Italy|IT0003007728|4596|Tod’s SpA London Stock Price Today 0NV4 Live Ticker - Investing.com|1.65B|1650000000|49.86|1,148|87.44%|25.76-64.55|49.86-49.86|50.69|33093539|-|-|-|-|-|1.40|2.40%|Mar 14, 2022|2022-03-14||||||||||21|2021-11-10|Nov 10, 2021|09/2021|--|--|224M|207.1M|2021-09-08|Sep 08, 2021|06/2021|--|--|220M|208.22M|2021-05-12|May 12, 2021|03/2021|--|--|178.85M|178.83M|2021-03-10|Mar 10, 2021|12/2020|--|--|185M|184.73M|2020-11-11|Nov 11, 2020|09/2020|--|--|196M|160.86M|2020-09-08|Sep 08, 2020|06/2020|--|--|104.05M|111.7M|2020-05-13|May 13, 2020|03/2020|--|--|153M|162.28M|2020-03-12|Mar 12, 2020|12/2019|--|--|238.2M|238.16M 2021-12-04 12:57:33|05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Austria|AT0000758305|11653|Palfinger AG London Stock Price Today 0MJ1 Live Ticker - Investing.com|1.25B|1250000000|34.58|704|35.24%|24.83-40|34.58-34.58|35.05|37593258|-|14.53|1.69B|1690000000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|--|0.58|453.5M|401.4M|2021-07-30|Jul 30, 2021|06/2021|--|0.57|478.2M|465M|2021-04-30|Apr 30, 2021|03/2021|0.62|0.62|405.9M|411.7M|2021-02-23|Feb 23, 2021|12/2020|0.48|0.32|431.5M|439.2M|2020-10-30|Oct 30, 2020|09/2020|0.27|0.45|372.7M|380M|2020-07-30|Jul 30, 2020|06/2020|-0.01|-0.05|336.6M|336.55M|2020-04-30|Apr 30, 2020|03/2020|0.41|0.72|393.2M|393M|2020-02-18|Feb 18, 2020|12/2019|0.44|0.44|453.2M|430M 2021-12-04 12:57:37|05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||EUR|Communication Services|Media|France|FR0000053225|1680|Metropole Television SA London Stock Price Today 0MGL Live Ticker - Investing.com|2.15B|2150000000|17.12|27,619|29.5%|12.88-19.66|17.12-17.12|17.19|126269248|-|9.28|-|-|-|0.95|4.57%|Feb 22, 2022|2022-02-22||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|308M|--|2021-07-27|Jul 27, 2021|06/2021|--|--|296.6M|--|2021-04-20|Apr 20, 2021|03/2021|--|--|296.6M|--|2021-02-16|Feb 16, 2021|12/2020|--|--|417.5M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|298.7M|--|2020-07-28|Jul 28, 2020|06/2020|--|--|235.8M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|321.3M|316.6M|2020-02-13|Feb 13, 2020|12/2019|--|--|447M|-- 2021-12-04 12:57:40|05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Diversified Consumer Services|Sweden|SE0007897079|0|AcadeMedia AB Stock Price Today ACADE Live Ticker - Investing.com|5.59B|5590000000|52.90|330,684|-35.41%|52.1-94|52.5-53.5|53.3|105582940|1.23|9.28|13.61B|13610000000|5.7|1.75|3.28%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.94|0.94|2.91B|2.91B|2021-08-31|Aug 31, 2021|06/2021|1.7|1.82|3.67B|3.58B|2021-05-06|May 06, 2021|03/2021|1.96|1.8|3.59B|3.59B|2021-02-03|Feb 03, 2021|12/2020|1.57|1.34|3.44B|3.44B|2020-10-23|Oct 23, 2020|09/2020|0.86|0.7933|2.64B|2.64B|2020-08-28|Aug 28, 2020|06/2020|1.95|1.6|3.23B|3.31B|2020-05-05|May 05, 2020|03/2020|1.49|1.53|3.28B|3.25B|2020-01-31|Jan 31, 2020|12/2019|0.98|0.85|3.26B|3.26B 2021-12-04 12:57:42|05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00BJFLFT45|0|Custodian Reit Stock Price Today CREI Live Ticker - Investing.com|436M|436000000|98.90|372,852|13.03%|84-106.6|96.9-98.9|97|440850398|0.27|110.75|39.58M|39580000|0.01|4.25|4.38%|Jun 14, 2022|2022-06-14||||||||||14|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|0.016|--|19.29M|--|2021-03-03|Mar 03, 2021|12/2020|0.014|--|--|--|2020-12-01|Dec 01, 2020|09/2020|-0.04|--|20.29M|--|2020-06-23|Jun 23, 2020|03/2020|--|--|20.41M|--|2019-12-12|Dec 12, 2019|09/2019|--|--|20.50M|--|2019-06-05|Jun 05, 2019|03/2019|0.04|--|20.34M|-- 2021-12-04 12:57:45|05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||USD|Industrials|Airlines|Euro Zone|SE0003366871|5190|SAS AB OTC Markets Stock Price Today SASDF Live Ticker - Investing.com|968.9M|968900000|0.18|3,785|-14.29%|0.18-0.25|0.18-0.18|0.23|7266039292|-|-|1.99B|1990000000|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:57:48|05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Personal Products|Belgium|BE0974276082|9022|Ontex Group London Stock Price Today 0QVQ Live Ticker - Investing.com|603.53M|603530000|7.42|27,101|-27.54%|7.18-11.36|7.42-7.42|7.57|80902105|-|30.44|-|-|-|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-10-28|Oct 28, 2021|09/2021|--|--|512.3M|531.5M|2021-07-29|Jul 29, 2021|06/2021|--|--|500.9M|504.05M|2021-04-28|Apr 28, 2021|03/2021|--|--|479.7M|490M|2021-02-24|Feb 24, 2021|12/2020|--|0.98|525.5M|526M|2020-11-04|Nov 04, 2020|09/2020|--|--|507.95M|515.5M|2020-07-30|Jul 30, 2020|06/2020|--|--|479.2M|481M|2020-05-06|May 06, 2020|03/2020|--|--|574M|--|2020-03-04|Mar 04, 2020|12/2019|--|--|592.6M|596M 2021-12-04 12:57:52|06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Household Durables|Sweden|SE0008091581|2100|Bonava AB B London Stock Price Today 0RHA Live Ticker - Investing.com|8.56B|8560000000|79.83|29,270|11.46%|72.1-111.5|79.83-79.83|80.2|107190467|-|9.47|-|-|-|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.66|2.23|3.62B|3.93B|2021-07-20|Jul 20, 2021|06/2021|0.705|0.5308|3.38B|2.68B|2021-04-29|Apr 29, 2021|03/2021|-0.058|-0.069|1.85B|1.09B|2021-01-29|Jan 29, 2021|12/2020|6|5.57|7.55B|7.26B|2020-10-23|Oct 23, 2020|09/2020|0.69|0.0279|2.96B|2.01B|2020-07-16|Jul 16, 2020|06/2020|0.2|0.18|3.54B|3.54B|2020-04-23|Apr 23, 2020|03/2020|0.00|0.81|2.95B|2.95B|2020-01-23|Jan 23, 2020|12/2019|3.21|4.18|6.5B|6.5B 2021-12-04 12:57:55|06001|431|/equities/portucel|MSCI_EU_SMALLCAP||EUR|Materials|Paper & Forest Products|Portugal|PTPTI0AM0006|3232|The Navigator Company SA Stock Price Today NVGR Live Ticker - Investing.com|2.23B|2230000000|3.13|774,294|23.13%|2.37-3.43|3.13-3.17|3.12|711183069|1.15|15.04|1.46B|1460000000|0.21|0.10|4.47%|Feb 10, 2022|2022-02-10||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.07|0.06|408M|391.33M|2021-07-27|Jul 27, 2021|06/2021|0.06|0.05|373.95M|381.33M|2021-05-28|May 28, 2021|03/2021|0.03|0.03|343.5M|351.33M|2021-01-25|Jan 25, 2021|12/2020|0.05|0.0284|355M|377.5M|2020-10-27|Oct 27, 2020|09/2020|0.0378|0.0473|352.5M|373.5M|2020-07-27|Jul 27, 2020|06/2020|0.02|-0.01|289.7M|303M|2020-05-27|May 27, 2020|03/2020|0.04|0.04|405.76M|408.65M|2020-02-12|Feb 12, 2020|12/2019|0.03|--|413.6M|414M 2021-12-04 12:57:57|06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B1GCLT25|185|Polar Capital Stock Price Today POLR Live Ticker - Investing.com|752.9M|752900000|792.00|158,015|24.53%|630-951|791-800|793|95062612|1.36|11.88|312.74M|312740000|0.67|45.00|5.67%|-|1970-01-01||||||||||12|2021-11-22|Nov 22, 2021|09/2021|0.25|19.90|102.9M|--|2021-07-01|Jul 01, 2021|03/2021|0.40|37.10|135.7M|--|2020-11-19|Nov 19, 2020|09/2020|0.22|21.60|74.12M|--|2020-06-22|Jun 22, 2020|03/2020|0.21|--|80.65M|--|2019-11-25|Nov 25, 2019|09/2019|0.20|20.50|72.09M|--|2019-06-24|Jun 24, 2019|03/2019|0.30|26.05|178.5M|97.20M|2018-11-26|Nov 26, 2018|09/2018|0.22|11.10|74.97M|--|2018-06-28|Jun 28, 2018|03/2018|0.25|27.70|90.32M|-- 2021-12-04 12:58:00|06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Household Durables|Netherlands|NL0013332471|4477|TomTom NV Stock Price Today TOM2 Live Ticker - Investing.com|965.8M|965800000|7.61|471,519|4.68%|5.95-9.97|7.47-7.84|7.73|126912453|1|-|517.2M|517200000|-0.94|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-10-14|Oct 14, 2021|09/2021|-0.1581|-0.0734|127.47M|134.96M|2021-07-20|Jul 20, 2021|06/2021|-0.1776|-0.1072|133.1M|131.43M|2021-04-13|Apr 13, 2021|03/2021|-0.09|0.0035|131.19M|142.21M|2020-10-13|Oct 13, 2020|09/2020|-0.51|-0.1361|147.85M|136.1M|2020-07-15|Jul 15, 2020|06/2020|-0.3281|-0.37|124.02M|127.32M|2020-04-15|Apr 15, 2020|03/2020|-0.48|-0.29|131.2M|136.16M|2020-02-04|Feb 04, 2020|12/2019|-0.07|-0.07|156.22M|157.61M|2019-10-15|Oct 15, 2019|09/2019|0.33|-0.04|164.21M|179.87M 2021-12-04 12:58:03|06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Netherlands|NL0000289213|163|Wereldhave NV Stock Price Today WEHA Live Ticker - Investing.com|472.27M|472270000|11.77|163,413|0.51%|10.1-16.47|11.74-12.07|11.91|40124745|1.81|-|208.83M|208830000|-2.75|0.42|4.25%|Feb 04, 2022|2022-02-04||||||||||30|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0.86|--|99.27M|--|2021-04-23|Apr 23, 2021|03/2021|--|--|43.5M|--|2021-04-06|Apr 06, 2021|12/2020|-4.65|--|220.4M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-07-20|Jul 20, 2020|06/2020|-2.76|--|110.8M|--|2020-04-24|Apr 24, 2020|03/2020|--|--|--|--|2020-02-07|Feb 07, 2020|12/2019|-6.53|--|122.8M|-- 2021-12-04 12:58:06|06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||USD|Energy|Oil, Gas & Consumable Fuels|Norway|NO0003921009|1257|Dno ASA OTC Markets Stock Price Today DTNOF Live Ticker - Investing.com|1.15B|1150000000|1.1800|3,792|65.03%|0.7775-1.56|1.18-1.18|1.49|975470377|-|19.08|-|-|-|0.05|2.66%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.03|0.03|254M|254M|2021-07-29|Jul 29, 2021|06/2021|0.06|0.0873|184.15M|260.26M|2021-05-06|May 06, 2021|03/2021|0.05|0.05|170M|170M|2021-02-11|Feb 11, 2021|12/2020|-0.06|-0.06|174M|174M|2020-11-02|Nov 02, 2020|09/2020|-0.13|-0.1022|163M|164.52M|2020-07-30|Jul 30, 2020|06/2020|-0.07|-0.05|72M|119.17M|2020-05-07|May 07, 2020|03/2020|-0.04|-0.04|206M|206M|2020-02-06|Feb 06, 2020|12/2019|0.05|0.05|275M|274.9M 2021-12-04 12:58:09|06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Household Durables|France|FR0004007813|778|Kaufman Et Broad London Stock Price Today 0F07 Live Ticker - Investing.com|720.59M|720590000|34.10|1,400|-6.58%|32.95-44.7|34.1-34.1|33.83|21256197|-|11.86|-|-|-|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||20|2021-10-01|Oct 01, 2021|08/2021|--|--|283.5M|--|2021-07-12|Jul 12, 2021|05/2021|--|--|319.9M|--|2021-04-15|Apr 15, 2021|02/2021|0.54|--|285.92M|286M|2021-01-28|Jan 28, 2021|11/2020|--|1.34|505.85M|505.83M|2020-10-02|Oct 02, 2020|08/2020|0.38|0.4|272.42M|272.16M|2020-07-09|Jul 09, 2020|05/2020|-0.5|0.38|85.6M|224.35M|2020-04-10|Apr 10, 2020|02/2020|0.6|--|299.11M|299.2M|2020-01-30|Jan 30, 2020|11/2019|--|-0.33|--|469.35M 2021-12-04 12:58:12|06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||EUR|Materials|Chemicals|Belgium|BE0003555639|4793|Tessenderlo Stock Price Today TESB Live Ticker - Investing.com|1.46B|1460000000|33.90|25,569|3.2%|31-40|33.3-34|33.1|43154979|0.55|13.23|1.82B|1820000000|2.56|N/A|N/A|-|1970-01-01||||||||||28|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.26|--|1.02B|940.80M|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|2.3|--|1.74B|796.05M|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|2|2.00|935.0M|935.00M|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|1.16|--|817.9M|-- 2021-12-04 12:58:14|06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food & Staples Retailing|United Kingdom|GB00B021F836|383|Majestic Wine Stock Price Today WINEW Live Ticker - Investing.com|453.1M|453100000|617.00|293,029|-0.48%|514-914|609-637|621|73435198|0.64|-|499.56M|499560000|-0.01|N/A|N/A|Jun 09, 2022|2022-06-09||||||||||20|2021-11-18|Nov 18, 2021|09/2021|0.01|--|159.3M|--|2021-06-11|Jun 11, 2021|03/2021|-0.03|--|183.1M|--|2020-11-19|Nov 19, 2020|09/2020|-0.11|--|157.1M|--|2020-06-11|Jun 11, 2020|03/2020|-0.02|--|115.4M|--|2019-11-21|Nov 21, 2019|09/2019|-0.08|--|87.46M|--|2019-06-13|Jun 13, 2019|03/2019|-0.14|--|277.1M|--|2018-11-22|Nov 22, 2018|09/2018|-0|7.10|229.1M|217.50M|2018-07-06|Jul 06, 2018|04/2018|0.08|--|258.8M|-- 2021-12-04 12:58:17|06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||EUR|Healthcare|Biotechnology|Netherlands|NL0010391025|262|Pharming Group NV Stock Price Today PHAR Live Ticker - Investing.com|438.54M|438540000|0.678|3,787,208|-39.71%|0.658-1.5|0.672-0.694|0.689|646816181|1.53|21.62|172.91M|172910000|0.03|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.00|0.014|44.63M|46.12M|2021-08-05|Aug 05, 2021|06/2021|0.014|0.012|56.44M|56.44M|2021-05-13|May 13, 2021|03/2021|0.013|0.0115|36.04M|50.9M|2021-03-04|Mar 04, 2021|12/2020|0.0095|0.007|50.98M|49.83M|2020-10-29|Oct 29, 2020|09/2020|0.01|0.016|46.1M|46.71M|2020-07-30|Jul 30, 2020|06/2020|0.013|0.01|39.3M|39.3M|2020-05-14|May 14, 2020|03/2020|0.011|0.02|49.29M|47.19M|2020-03-05|Mar 05, 2020|12/2019|0.018|0.01|45.6M|46.46M 2021-12-04 12:58:20|06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|France|FR0004180537|19237|Akka Technologies London Stock Price Today 0OK7 Live Ticker - Investing.com|1.47B|1470000000|47.93|13,673|80.19%|20.34-48|47.93-47.93|47.85|30565959|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||20|2021-11-03|Nov 03, 2021|09/2021|--|--|371.8M|385.7M|2021-09-06|Sep 06, 2021|06/2021|--|--|384.3M|384.3M|2021-05-06|May 06, 2021|03/2021|--|--|385.2M|375.5M|2021-03-17|Mar 17, 2021|12/2020|--|--|374.75M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|351M|--|2020-09-10|Sep 10, 2020|06/2020|--|--|352M|352M|2020-05-06|May 06, 2020|03/2020|--|--|425.9M|--|2020-03-17|Mar 17, 2020|12/2019|--|--|469M|469M 2021-12-04 12:58:23|06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||SEK|Communication Services|Interactive Media & Services|Sweden|DK0060952240|541|Better Collective Stock Price Today BETCO Live Ticker - Investing.com|9.01B|9010000000|165.40|93,376|10.64%|135-289|165.4-171.6|168.8|54488621|0.83|51.02|1.66B|1660000000|3.28|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||12|2021-11-17|Nov 17, 2021|09/2021|-0.06|0.145|45.4M|45.7M|2021-08-24|Aug 24, 2021|06/2021|0.1|0.03|40M|40M|2021-05-12|May 12, 2021|03/2021|0.2|0.175|38.9M|38.13M|2021-02-24|Feb 24, 2021|12/2020|0.175|1.53|36.7M|379.38M|2019-08-14|Aug 14, 2019|06/2019|0.96|--|--|162.41M|2019-05-08|May 08, 2019|03/2019|--|--|157.37M|132.89M|2019-02-19|Feb 19, 2019|12/2018|0.74|1.18|130.02M|128.03M|2018-11-23|Nov 23, 2018|09/2018|--|0.85|113.61M|127.38M 2021-12-04 12:58:25|06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||SEK|Financial|Consumer Finance|Sweden|SE0007665823|664|Resurs Holding AB London Stock Price Today 0RFP Live Ticker - Investing.com|7.5B|7500000000|37.56|72,301|-13.81%|37.3-53.5|37.56-37.56|37.69|200000000|-|7.77|-|-|-|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-10-26|Oct 26, 2021|09/2021|1.46|1.37|825.85M|825.95M|2021-07-22|Jul 22, 2021|06/2021|1.22|1.23|840.24M|840.08M|2021-04-27|Apr 27, 2021|03/2021|1.14|1.11|850.22M|850.29M|2021-02-09|Feb 09, 2021|12/2020|1.25|1.24|876M|876M|2020-10-27|Oct 27, 2020|09/2020|1.41|1.38|907.75M|907.87M|2020-07-21|Jul 21, 2020|06/2020|1.42|1.4|932M|932M|2020-04-28|Apr 28, 2020|03/2020|1.04|1.09|897M|897M|2020-02-04|Feb 04, 2020|12/2019|1.47|1.49|945M|945M 2021-12-04 12:58:28|06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Providers & Services|Sweden|SE0009663826|26000|Ambea AB Stock Price Today AMBEA Live Ticker - Investing.com|5.05B|5050000000|53.50|255,352|-12.87%|53.15-81.4|53.15-55.65|55.25|94302320|1.15|13.82|11.25B|11250000000|3.87|1.15|2.15%|Feb 09, 2022|2022-02-09||||||||||20|2021-11-04|Nov 04, 2021|09/2021|2.16|2.01|2.91B|2.91B|2021-07-23|Jul 23, 2021|06/2021|0.5127|0.38|2.85B|2.85B|2021-05-04|May 04, 2021|03/2021|0.49|0.8105|2.73B|2.81B|2021-02-16|Feb 16, 2021|12/2020|0.91|0.7293|2.76B|2.76B|2020-11-05|Nov 05, 2020|09/2020|2.18|1.9|2.73B|2.73B|2020-08-19|Aug 19, 2020|06/2020|0.795|0.47|2.78B|2.81B|2020-05-13|May 13, 2020|03/2020|0.66|0.66|2.81B|2.81B|2020-02-14|Feb 14, 2020|12/2019|0.615|0.63|2.8B|2.8B 2021-12-04 12:58:31|06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||SEK|Healthcare|Pharmaceuticals|Sweden|SE0007692850|146|Camurus AB London Stock Price Today 0RD1 Live Ticker - Investing.com|8.44B|8440000000|154.00|1,321|-15.1%|142.2-236|154-154|153.6|54602227|-|-|-|-|-|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.115|-0.3369|152.99M|153.98M|2021-07-15|Jul 15, 2021|06/2021|-0.8903|-0.3366|137.9M|149M|2021-05-06|May 06, 2021|03/2021|-0.4489|-0.7594|125.95M|128.05M|2021-04-14|Apr 14, 2021|12/2020|-1.78|-0.4117|105.58M|123M|2020-11-05|Nov 05, 2020|09/2020|-0.3595|-0.8341|100.26M|118M|2020-07-16|Jul 16, 2020|06/2020|-0.39|--|80.87M|--|2020-05-07|May 07, 2020|03/2020|-1.19|--|49.3M|--|2020-02-12|Feb 12, 2020|12/2019|-3.73|-4.18|27.7M|25.7M 2021-12-04 12:58:35|06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||SEK|Financial|Diversified Financial Services|Sweden|SE0008321608|0|Oresund Investment Stock Price Today ORES Live Ticker - Investing.com|6.47B|6470000000|144.20|27,972|20.57%|117.2-181.8|141-146.2|146.8|44836992|0.91|6.28|1.06B|1060000000|22.96|6.00|4.09%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-11|Oct 11, 2021|09/2021|-9.9|--|-451.3M|--|2021-07-09|Jul 09, 2021|06/2021|17.59|--|808.6M|--|2021-04-16|Apr 16, 2021|03/2021|14.55|--|659.3M|--|2021-01-27|Jan 27, 2021|12/2020|0.72|--|40.50M|--|2020-10-09|Oct 09, 2020|09/2020|23.7|--|1.08B|--|2020-07-09|Jul 09, 2020|06/2020|12.22|--|555.7M|--|2020-04-16|Apr 16, 2020|03/2020|-40.36|--|-1.82B|--|2020-01-24|Jan 24, 2020|12/2019|9.48|--|431.6M|-- 2021-12-04 12:58:38|06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Hotels, Restaurants & Leisure|Sweden|MT0000780107|974|Kambi Group PLC Stock Price Today KAMBI Live Ticker - Investing.com|6.89B|6890000000|226.20|301,069|-36.03%|183.2-547|222.4-231.4|231|30463356|0.84|12.22|1.8B|1800000000|18.72|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||16|2021-10-27|Oct 27, 2021|09/2021|0.38|0.31|41.56M|41.72M|2021-07-23|Jul 23, 2021|06/2021|0.42|0.4233|42.8M|42.93M|2021-04-28|Apr 28, 2021|03/2021|0.49|0.4767|43M|43.24M|2020-04-24|Apr 24, 2020|03/2020|1.69|0.13|--|26.67M|2019-10-24|Oct 24, 2019|09/2019|0.56|0.07|--|22.75M|2019-07-24|Jul 24, 2019|06/2019|0.55|0.06|--|21.66M|2019-04-25|Apr 25, 2019|03/2019|0.74|0.06|--|20.14M|2019-02-13|Feb 13, 2019|12/2018|1.15|0.11|--|20.48M 2021-12-04 12:58:40|06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP||USD|Consumer Staples|Food Products|Sweden|SE0002626861|2600|Cloetta AB ser. B OTC Markets Stock Price Today CLOEF Live Ticker - Investing.com|784.87M|784870000|3.35|94,367|28.35%|2.43-3.42|3.35-3.35|3.42|288619299|-|19.70|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:58:43|06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Italy|IT0001044996|3200|DoValue Stock Price Today DOVA Live Ticker - Investing.com|606.14M|606140000|7.670|134,467|-15.44%|7.51-11.4|7.67-7.9|7.81|79027661|1.28|-|521.4M|521400000|-0.04|0.26|3.41%|Feb 14, 2022|2022-02-14||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.12|--|116.85M|114M|2021-08-04|Aug 04, 2021|06/2021|0.07|--|113M|111.5M|2021-05-13|May 13, 2021|03/2021|0.04|--|109M|114M|2021-02-25|Feb 25, 2021|12/2020|0.12|--|121.05M|123.1M|2020-11-05|Nov 05, 2020|09/2020|0.12|--|104.2M|110M|2020-08-04|Aug 04, 2020|06/2020|-0.16|--|75.25M|80.5M|2020-05-12|May 12, 2020|03/2020|-0.04|--|73M|81M|2020-02-10|Feb 10, 2020|12/2019|0.25|--|130.5M|146M 2021-12-04 12:58:48|06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Italy|IT0005054967|576|Rai Way SpA London Stock Price Today 0R40 Live Ticker - Investing.com|1.35B|1350000000|5.26|6,174|-2.23%|4.61-5.59|5.26-5.26|5.26|268374644|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|58.5M|58.47M|2021-07-28|Jul 28, 2021|06/2021|--|--|56.9M|56.25M|2021-05-13|May 13, 2021|03/2021|--|--|56.5M|56.63M|2021-03-18|Mar 18, 2021|12/2020|--|--|56.5M|55.24M|2020-11-12|Nov 12, 2020|09/2020|--|--|56.9M|55.9M|2020-07-30|Jul 30, 2020|06/2020|--|--|55.6M|55.6M|2020-05-14|May 14, 2020|03/2020|--|--|55.55M|55.58M|2020-03-12|Mar 12, 2020|12/2019|--|--|55.7M|54.9M 2021-12-04 12:58:51|06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||GBP|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GG00BYV2ZQ34|6|Regional REIT Ltd Stock Price Today RGLR Live Ticker - Investing.com|469.32M|469320000|91.00|678,219|18.18%|72.5-93.2|90.8-91.7|91.3|515736583|0.96|28.10|54.57M|54570000|0.03|6.30|6.90%|Mar 23, 2022|2022-03-23||||||||||15|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|0.04|--|25.37M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|-0.01|--|29.20M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|0.026|--|24.08M|--|2020-03-26|Mar 26, 2020|12/2019|0.04|--|28.95M|--|2019-09-10|Sep 10, 2019|06/2019|0.03|--|26.01M|-- 2021-12-04 12:58:53|06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Internet & Direct Marketing Retail|United Kingdom|GB00BMT9K014|399|Moonpig Group PLC Stock Price Today MOONM Live Ticker - Investing.com|1.11B|1110000000|325.00|554,507|-|279.8-499.95|322-338.4|330|342111621|-|53.86|368.18M|368180000|0.06|N/A|N/A|-|1970-01-01||||||||||4|2021-07-27|Jul 27, 2021|04/2021|-0.02|--|212.3M|--|2021-02-02|Feb 02, 2021|04/2020|0.06|--|106.8M|--|2021-02-02|Feb 02, 2021|10/2019|0.03|--|66.30M|--|2021-02-02|Feb 02, 2021|10/2020|0.08|--|155.9M|--|||| 2021-12-04 12:58:55|06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||EUR|Industrials|Building Products|Germany|DE000A0LR936|1907|Steico SE Stock Price Today ST5G Live Ticker - Investing.com|1.41B|1410000000|99.90|10,101|95.88%|49.2-131.6|99.6-104.2|103.2|14083465|0.96|38.48|351.4M|351400000|2.6|0.30|0.30%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-13|Oct 13, 2021|09/2021|--|--|101.8M|101.8M|2021-07-22|Jul 22, 2021|06/2021|1.5|--|96.2M|96.2M|2021-05-05|May 05, 2021|03/2021|--|--|90.6M|90.6M|2021-02-24|Feb 24, 2021|12/2020|1.1|--|81.6M|71.00M|2020-10-14|Oct 14, 2020|09/2020|--|--|83M|83.3M|2020-07-15|Jul 15, 2020|06/2020|0.53|--|69.75M|69.7M|2020-05-05|May 05, 2020|12/2019|0.97|--|65.7M|65.7M|2020-04-23|Apr 23, 2020|03/2020|--|--|74.4M|74.4M 2021-12-04 12:58:59|06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Finland|FI4000369947|247|Citycon Oyj London Stock Price Today 0A0F Live Ticker - Investing.com|1.12B|1120000000|7.42|16,258|-4.38%|6.67-8.25|7.42-7.42|7.42|168498525|-|25.68|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.14|0.1504|71.4M|71.2M|2021-08-05|Aug 05, 2021|06/2021|0.155|0.1496|71.2M|71.1M|2021-05-06|May 06, 2021|03/2021|0.155|0.1421|75.5M|75.25M|2021-02-18|Feb 18, 2021|12/2020|0.1327|0.1418|75.8M|67.6M|2020-11-04|Nov 04, 2020|09/2020|0.165|0.1624|73.3M|73.21M|2020-08-04|Aug 04, 2020|06/2020|0.181|0.11|70.5M|70.63M|2020-04-23|Apr 23, 2020|03/2020|0.173|0.17|76M|76M|2020-02-06|Feb 06, 2020|12/2019|0.191|0.18|77.4M|70.02M 2021-12-04 12:59:02|06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Household Durables|Spain|ES0105251005|295|Neinor Homes SLU Stock Price Today HOME Live Ticker - Investing.com|821.32M|821320000|10.48|77,589|4.8%|9.4-12.68|10.38-10.76|10.82|78370151|0.37|7.49|1.07B|1070000000|1.4|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-17|Nov 17, 2021|09/2021|0.38|0.38|172.2M|178.87M|2021-07-27|Jul 27, 2021|06/2021|0.43|0.37|223.9M|196.84M|2021-05-14|May 14, 2021|03/2021|0.13|0.35|102.7M|102.85M|2021-02-24|Feb 24, 2021|12/2020|0.63|0.71|381.2M|361.9M|2020-10-29|Oct 29, 2020|09/2020|0.19|0.23|96M|128.21M|2020-09-18|Sep 18, 2020|06/2020|0.04|0.1|50.8M|50.85M|2020-05-06|May 06, 2020|03/2020|0.05|0.34|50.5M|50.5M|2020-02-26|Feb 26, 2020|12/2019|0.79|0.3|247.1M|238.3M 2021-12-04 12:59:05|06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||NOK|Information Technology|Semiconductors & Semiconductor Equipment|Norway|NO0010112675|281|REC Silicon ASA London Stock Price Today 0FS8 Live Ticker - Investing.com|7.24B|7240000000|19.97|29,398|96.75%|9.99-24.62|19.97-19.97|20.36|372412658|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:59:08|06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||DKK|Financial|Insurance|Denmark|DK0015250344|1395|Alm. Brand London Stock Price Today 0DJI Live Ticker - Investing.com|1.75B|1750000000|11.44|68,482|-84.03%|11.16-77.8|11.44-11.44|11.63|153862000|-|13.14|-|-|-|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.2205|0.2389|--|1.41B|2021-08-18|Aug 18, 2021|06/2021|0.294|1.31|1.7B|1.39B|2021-05-06|May 06, 2021|03/2021|0.7|1.06|1.79B|1.42B|2021-02-11|Feb 11, 2021|12/2020|1.16|0.95|1.85B|1.85B|2020-11-04|Nov 04, 2020|09/2020|1.52|1.5|1.7B|1.81B|2020-08-20|Aug 20, 2020|06/2020|1.89|1.79|1.72B|1.57B|2020-05-13|May 13, 2020|03/2020|0.2|0.12|1.79B|1.35B|2020-01-29|Jan 29, 2020|12/2019|0.2|1.14|1.81B|1.65B 2021-12-04 12:59:12|06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||GBP|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB00B0CY5V57|153|Serica Stock Price Today SQZ Live Ticker - Investing.com|571.37M|571370000|212.50|937,959|90.41%|98.22-245|208-213.5|207|268880701|0.5|-|180.52M|180520000|-0.01|0.04|1.65%|Apr 13, 2022|2022-04-13||||||||||12|2021-09-28|Sep 28, 2021|06/2021|0.01|--|100.8M|--|2021-04-15|Apr 15, 2021|12/2020|-0.02|--|79.69M|--|2020-09-10|Sep 10, 2020|06/2020|0.05|--|45.95M|--|2020-04-23|Apr 23, 2020|12/2019|0.12|--|104.2M|--|2019-09-25|Sep 25, 2019|06/2018|-0.02|--|3.30M|--|2019-09-25|Sep 25, 2019|06/2019|0.11|--|146.4M|--|2019-04-17|Apr 17, 2019|12/2018|0.25|--|32.40M|--|2018-04-11|Apr 11, 2018|12/2017|0.03|--|10.04M|-- 2021-12-04 12:59:15|06028|26083|/equities/duni|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Household Durables|Sweden|SE0000616716|2230|Duni AB Stock Price Today DUNI Live Ticker - Investing.com|5.25B|5250000000|111.80|56,629|10.26%|97.4-135.8|111.2-116.2|114.4|46999032|1.6|51.51|4.69B|4690000000|2.17|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||23|2021-10-21|Oct 21, 2021|09/2021|2.16|1.4|1.45B|1.36B|2021-07-15|Jul 15, 2021|06/2021|0.63|1.00|1.12B|1.24B|2021-04-22|Apr 22, 2021|03/2021|-1.11|--|932M|1.09B|2021-02-12|Feb 12, 2021|12/2020|0.73|0.68|1.18B|1.18B|2020-10-22|Oct 22, 2020|09/2020|1.53|1.53|1.25B|1.25B|2020-07-15|Jul 15, 2020|06/2020|-1.84|1.23|820M|982.2M|2020-04-24|Apr 24, 2020|03/2020|1.47|1.47|1.25B|1.29B|2020-02-07|Feb 07, 2020|12/2019|2.77|2.6|1.56B|1.53B 2021-12-04 12:59:19|06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||EUR|Materials|Paper & Forest Products|Portugal|PTALT0AE0002|765|Altri SGPS SA London Stock Price Today 0DJV Live Ticker - Investing.com|1.07B|1070000000|5.19|77,134|5.7%|4.84-6.79|5.19-5.19|5.09|205131672|-|10.08|-|-|-|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-18|Nov 18, 2021|09/2021|0.23|0.19|248.2M|236.77M|2021-07-29|Jul 29, 2021|06/2021|0.15|0.19|208M|204.5M|2021-05-20|May 20, 2021|03/2021|0.06|0.08|179M|163M|2021-03-18|Mar 18, 2021|12/2020|0.05|0.01|146M|151.9M|2020-11-19|Nov 19, 2020|09/2020|0.07|0.02|142M|155M|2020-09-10|Sep 10, 2020|06/2020|0.01|0.07|162M|160M|2020-05-28|May 28, 2020|03/2020|0.075|0.08|165.85M|161.5M|2020-03-05|Mar 05, 2020|12/2019|0.115|0.18|171.2M|159M 2021-12-04 12:59:22|06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Internet & Direct Marketing Retail|United Kingdom|GB00BJTNFH41|4400|Ao World Stock Price Today AO Live Ticker - Investing.com|447.33M|447330000|93.60|2,122,245|-73.74%|87.5-444.5|91.75-95.95|95|477912321|0.36|-|2.42B|2420000000|-0.01|N/A|N/A|Jun 15, 2022|2022-06-15||||||||||13|2021-11-23|Nov 23, 2021|09/2021|-0.02|--|759.6M|--|2021-07-01|Jul 01, 2021|03/2021|--|--|943.9M|943.00M|2020-11-24|Nov 24, 2020|09/2020|0.03|--|717.0M|--|2020-07-14|Jul 14, 2020|03/2020|0.01|--|576.1M|--|2019-11-19|Nov 19, 2019|09/2019|-0.01|--|470.1M|--|2019-06-04|Jun 04, 2019|03/2019|-0.02|--|498.3M|--|2018-11-20|Nov 20, 2018|09/2018|-0.02|--|404.2M|--|2018-06-05|Jun 05, 2018|03/2018|-0.01|--|428.8M|-- 2021-12-04 12:59:24|06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP||USD|Information Technology|Technology Hardware, Storage & Peripherals|Sweden|SE0002591420|981|Tobii AB OTC Markets Stock Price Today TBIIF Live Ticker - Investing.com|799.21M|799210000|8|3,151|14.29%|6-10|7-8|8|105665201|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 12:59:30|06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||EUR|Materials|Construction Materials|Italy|NL0013995087|3090|Cementir Holding London Stock Price Today 0HY2 Live Ticker - Investing.com|1.27B|1270000000|8.16|1,647|15.74%|6.65-9.75|8.16-8.16|8.01|156020650|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||21|2021-11-10|Nov 10, 2021|09/2021|--|--|349.8M|345.47M|2021-07-27|Jul 27, 2021|06/2021|--|--|364M|364M|2021-05-25|May 25, 2021|03/2021|--|--|304.63M|280.43M|2021-03-09|Mar 09, 2021|12/2020|--|--|326M|327M|2020-11-08|Nov 08, 2020|09/2020|--|--|325.92M|304.5M|2020-09-18|Sep 18, 2020|06/2020|--|--|303.4M|303.45M|2020-05-13|May 13, 2020|03/2020|--|--|266.95M|266.9M|2020-04-10|Apr 10, 2020|12/2019|--|--|305.7M|313.5M 2021-12-04 12:59:33|06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||SEK|Communication Services|Entertainment|Sweden|SE0008294953|715|Paradox Interactive AB Stock Price Today PDXI Live Ticker - Investing.com|15.21B|15210000000|144.000|315,697|-41.79%|115.5-272.2|142-145.7|143.2|105600000|0.46|79.69|1.49B|1490000000|1.81|1.00|0.69%|Feb 22, 2022|2022-02-22||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0.31|-0.66|289M|283M|2021-08-10|Aug 10, 2021|06/2021|0.84|0.9367|403M|400M|2021-05-11|May 11, 2021|03/2021|0.73|0.51|365M|361.33M|2021-02-23|Feb 23, 2021|12/2020|0.56|1.11|434M|447.67M|2020-11-17|Nov 17, 2020|09/2020|0.705|1.41|495M|495M|2020-08-11|Aug 11, 2020|06/2020|1.46|0.78|465M|382M|2020-05-12|May 12, 2020|03/2020|1.21|0.61|400M|400.2M|2020-02-18|Feb 18, 2020|12/2019|1.24|1.24|381M|381M 2021-12-04 12:59:35|06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||NOK|Utilities|Independent Power and Renewable Electricity Producers|Norway|NO0010921232|0|Aker Horizons AS Stock Price Today AKH Live Ticker - Investing.com|20.03B|20030000000|32.84|1,475,571|-|22.36-55|32.65-34.53|34.71|609736165|-|-|217M|217000000|-|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||3|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-07-14|Jul 14, 2021|06/2021|-1.76|--|25M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|13M|13M||||| 2021-12-04 12:59:41|06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP||GBP|Materials|Metals & Mining|United Kingdom|GB0003230421|0|Eurasia Mining Stock Price Today EUA Live Ticker - Investing.com|673.11M|673110000|23.25|15,060,017|-41.58%|13.01-43|23.25-23.25|23.3|2895111558|-2.86|-|1.32M|1320000|0|N/A|N/A|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|-0|--|426.0K|--|2021-06-04|Jun 04, 2021|12/2020|-0|--|890.0K|--|2020-09-30|Sep 30, 2020|06/2020|-0|--|48.01K|--|2020-07-01|Jul 01, 2020|12/2019|-0|--|1.12M|--|2019-09-26|Sep 26, 2019|06/2019|-0|--|13.32K|--|2019-05-15|May 15, 2019|12/2018|-0|--|2.13M|--|2018-09-28|Sep 28, 2018|06/2018|-0|--|447.6K|--|2018-07-02|Jul 02, 2018|12/2017|-0|--|157.5K|-- 2021-12-04 12:59:44|06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||EUR|Industrials|Airlines|Finland|FI0009003230|5426|Finnair Oyj Stock Price Today FIA1S Live Ticker - Investing.com|864.68M|864680000|0.615|4,022,749|5.31%|0.563-0.845|0.598-0.623|0.599|1405980132|1.18|-|526.8M|526800000|-0.29|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||29|2021-10-26|Oct 26, 2021|09/2021|-0.09|-0.085|199M|199.1M|2021-07-15|Jul 15, 2021|06/2021|-0.1|-0.095|112M|111.96M|2021-04-27|Apr 27, 2021|03/2021|-0.1|-0.102|114M|113.92M|2021-02-18|Feb 18, 2021|12/2020|-0.14|-0.1262|102M|102M|2020-10-28|Oct 28, 2020|09/2020|-0.1332|-0.128|97M|97.08M|2020-07-24|Jul 24, 2020|06/2020|-0.25|-0.21|68.6M|41.7M|2020-04-29|Apr 29, 2020|03/2020|-0.1|-0.2|561M|561.1M|2020-02-07|Feb 07, 2020|12/2019|0.0258|0.14|775M|774.98M 2021-12-04 12:59:50|06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||GBP|Materials|Metals & Mining|United Kingdom|GB00B67KBV28|1023|Central Asia Metals Stock Price Today CAML Live Ticker - Investing.com|419.46M|419460000|242.50|538,271|13.32%|204.5-298|235-243.5|243.5|172973986|1.06|10.34|143.64M|143640000|0.23|16.00|6.57%|Mar 30, 2022|2022-03-30||||||||||14|2021-09-15|Sep 15, 2021|06/2021|--|0.21|--|--|2021-03-29|Mar 29, 2021|12/2020|--|0.16|--|--|2020-04-01|Apr 01, 2020|12/2019|--|0.13|--|--|2019-09-17|Sep 17, 2019|06/2019|--|0.13|--|--|2019-04-10|Apr 10, 2019|12/2018|--|0.16|--|--|2018-09-19|Sep 19, 2018|06/2018|--|--|--|--|2018-04-02|Apr 02, 2018|12/2017|0.15|--|65.20M|--|2017-09-11|Sep 11, 2017|06/2017|0.13|--|37.32M|39.90M 2021-12-04 12:59:54|06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment & Services|Austria|AT0000946652|1172|Schoeller-Bleckmann AG Xetra Stock Price Today SBOE Live Ticker - Investing.com|487.21M|487210000|30.6500|560|9.86%|26.5-44.5|30.45-31.5|30.75|15729000|-|63.86|-|-|-|1.20|4.73%|-|1970-01-01||||||||||21|2021-11-25|Nov 25, 2021|09/2021|--|1.37|--|145.13M|2021-08-19|Aug 19, 2021|06/2021|--|1.3|70.2M|143.58M|2021-05-19|May 19, 2021|03/2021|--|1.03|59.3M|127.84M|2021-03-17|Mar 17, 2021|12/2020|--|1.43|--|79.37M|2020-11-26|Nov 26, 2020|09/2020|--|1.59|51.9M|54.96M|2020-08-27|Aug 27, 2020|06/2020|--|1.52|--|65.52M|2020-05-20|May 20, 2020|03/2020|--|1.24|109.41M|109.41M|2020-03-18|Mar 18, 2020|12/2019|--|1.25|99.4M|105.57M 2021-12-04 12:59:57|06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Specialty Retail|Finland|FI4000206750|820|Kamux Suomi Oy Stock Price Today KAMUX Live Ticker - Investing.com|443.39M|443390000|11.090|153,909|-9.25%|10.96-18.03|11-11.27|11.17|39981050|1.46|25.33|892.1M|892100000|0.44|0.24|2.15%|Mar 04, 2022|2022-03-04||||||||||19|2021-11-12|Nov 12, 2021|09/2021|0.18|0.2167|254.6M|236.93M|2021-08-13|Aug 13, 2021|06/2021|0.04|0.1786|228.8M|204.08M|2021-05-12|May 12, 2021|03/2021|0.09|0.09|209.85M|209.9M|2021-02-26|Feb 26, 2021|12/2020|0.13|0.1423|198.8M|199.37M|2020-11-13|Nov 13, 2020|09/2020|0.24|0.2459|207.4M|207.27M|2020-08-13|Aug 13, 2020|06/2020|0.16|0.09|150.5M|166.27M|2020-05-15|May 15, 2020|03/2020|0.06|0.06|167.4M|153.93M|2020-02-28|Feb 28, 2020|12/2019|0.12|0.1|175.4M|160.05M 2021-12-04 12:59:59|06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|Spain|LU1048328220|917|eDreams Odigeo SA London Stock Price Today 0QS9 Live Ticker - Investing.com|787.41M|787410000|6.56|13,974|67.35%|3.6-8.6|6.56-6.56|6.75|117700064|-|-|-|-|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-17|Nov 17, 2021|09/2021|--|--|113.5M|100M|2021-09-02|Sep 02, 2021|06/2021|--|--|68.4M|69.6M|2021-05-27|May 27, 2021|03/2021|--|--|36.4M|36.4M|2021-02-25|Feb 25, 2021|12/2020|--|--|27M|27M|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-07-09|Jul 09, 2020|03/2020|--|--|115.7M|--|2020-02-27|Feb 27, 2020|12/2019|--|--|131.7M|-- 2021-12-04 13:00:02|06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Technology|Belgium|BE0003755692|7457|AGFA Gevaert NV Stock Price Today AGFB Live Ticker - Investing.com|567.07M|567070000|3.50|178,134|-2.37%|3.42-4.59|3.51-3.59|3.57|162020762|0.78|-|1.74B|1740000000|-0.13|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||26|2021-11-09|Nov 09, 2021|09/2021|-0.03|-0.11|439M|434.9M|2021-08-25|Aug 25, 2021|06/2021|0.09|--|441M|--|2021-05-11|May 11, 2021|03/2021|-0.03|--|396M|396M|2021-03-10|Mar 10, 2021|12/2020|-0.24|--|467.0M|--|2020-11-13|Nov 13, 2020|09/2020|-0.16|--|410.0M|--|2020-08-26|Aug 26, 2020|06/2020|-0.33|--|410M|406M|2020-05-12|May 12, 2020|03/2020|0.01|--|501.0M|--|2020-03-11|Mar 11, 2020|12/2019|-0.36|--|599M|-- 2021-12-04 13:00:05|06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food Products|United Kingdom|IE00B1WV4493|2641|Origin Stock Price Today OGN Live Ticker - Investing.com|439.59M|439590000|3.50|5,747|-4.11%|2.98-4.15|3.5-3.5|3.5|125595854|-|11.50|1.66B|1660000000|-|0.11|3.14%|-|1970-01-01||||||||||26|2021-11-25|Nov 25, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|--|--|--|--|2021-06-16|Jun 16, 2021|04/2021|--|--|597.8M|--|2021-03-04|Mar 04, 2021|01/2021|--|--|--|--|2020-11-18|Nov 18, 2020|10/2020|--|--|318.3M|--|2020-09-23|Sep 23, 2020|07/2020|--|--|--|--|2020-06-17|Jun 17, 2020|04/2020|--|--|604.8M|--|2020-03-05|Mar 05, 2020|01/2020|--|--|--|-- 2021-12-04 13:00:08|06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||NOK|Industrials|Professional Services|Norway|NL00150003D3|1871|Meltwater Bv Stock Price Today MWTR Live Ticker - Investing.com|7.86B|7860000000|25.93|380,135|-40.39%|25.3-69|25.6-27|25.5|303215534|-|-|850.72M|850720000|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||4|2021-11-16|Nov 16, 2021|09/2021|-0.024|-0.048|103M|103M|2021-09-30|Sep 30, 2021|06/2021|-0.0002|0.00|98M|98.15M|2021-05-20|May 20, 2021|03/2021|-0.035|-0.035|94M|94.1M|2021-03-03|Mar 03, 2021|12/2020|0.00|--|94M|--|||| 2021-12-04 13:00:12|06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Italy|IT0000336518|870|Juventus Stock Price Today JUVE Live Ticker - Investing.com|551.26M|551260000|0.4144|2,950,199|-49.89%|0.395-0.9195|0.395-0.4144|0.4098|1330251988|0.87|-|547.53M|547530000|-|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||23|2021-11-29|Nov 29, 2021|09/2021|-0.05|--|110.0M|--|2021-09-17|Sep 17, 2021|06/2021|-0.07|--|187.7M|--|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.09|--|249.8M|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-09-18|Sep 18, 2020|06/2020|-0.02|--|143.0M|--|2020-05-14|May 14, 2020|03/2020|--|--|--|--|2020-02-21|Feb 21, 2020|12/2019|-0.02|--|258.4M|-- 2021-12-04 13:00:15|06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Automobiles|Italy|IT0003073266|6045|Piaggio & C London Stock Price Today 0FM1 Live Ticker - Investing.com|984.19M|984190000|2.758|9,237|4.47%|2.63-3.572|2.758-2.758|2.806|357107826|-|18.67|-|-|-|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.02|0.03|418M|406.95M|2021-07-30|Jul 30, 2021|06/2021|0.09|0.08|517M|500.18M|2021-04-29|Apr 29, 2021|03/2021|0.03|0.02|385M|346.3M|2021-03-02|Mar 02, 2021|12/2020|0.01|0.01|320M|319.98M|2020-10-30|Oct 30, 2020|09/2020|0.06|0.04|394M|388.8M|2020-07-27|Jul 27, 2020|06/2020|--|--|288.87M|288.79M|2020-05-08|May 08, 2020|03/2020|0.01|0.02|311.2M|306.47M|2020-02-26|Feb 26, 2020|12/2019|0.02|0.02|320.95M|319.5M 2021-12-04 13:00:18|06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||EUR|Energy|Oil, Gas & Consumable Fuels|Italy|IT0000433307|1687|Saras SpA Stock Price Today SRS Live Ticker - Investing.com|511.39M|511390000|0.543|12,301,832|-5.4%|0.521-0.887|0.542-0.557|0.543|941779784|0.8|-|7.22B|7220000000|-0.15|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||32|2021-11-10|Nov 10, 2021|09/2021|-0.0418|-0.0328|2.08B|2.26B|2021-08-02|Aug 02, 2021|06/2021|-0.0246|-0.0374|2.11B|1.84B|2021-05-11|May 11, 2021|03/2021|-0.0507|-0.0432|1.6B|1.16B|2021-03-30|Mar 30, 2021|12/2020|-0.0925|-0.061|1.36B|941.12M|2020-11-03|Nov 03, 2020|09/2020|-0.0752|-0.0752|1.22B|792.3M|2020-07-30|Jul 30, 2020|06/2020|-0.0443|-0.04|856M|844.45M|2020-05-14|May 14, 2020|03/2020|-0.0004|0.01|1.89B|1,642M|2020-03-02|Mar 02, 2020|12/2019|0.0145|0.04|2.48B|2.36B 2021-12-04 13:00:22|06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0011844091|300|Samhallsbyggnadsbolaget I Norden AB Class D Stock Price Today SBBd Live Ticker - Investing.com|49.72B|49720000000|30.84|679,030|0.13%|28.5-33.88|30.8-31.42|31.22|1612087756|0.76|5.84|5.49B|5490000000|11.32|2.00|6.41%|-|1970-01-01||||||||||16|2021-11-04|Nov 04, 2021|09/2021|2.61|--|1.46B|--|2021-07-15|Jul 15, 2021|06/2021|4.05|--|1.45B|--|2021-05-05|May 05, 2021|03/2021|1.75|--|1.33B|--|2021-02-23|Feb 23, 2021|12/2020|2.29|--|1.25B|--|2020-11-03|Nov 03, 2020|09/2020|2.28|--|1.20B|--|2020-07-14|Jul 14, 2020|06/2020|0.89|--|1.32B|--|2020-04-27|Apr 27, 2020|03/2020|1|--|1.34B|--|2020-02-19|Feb 19, 2020|12/2019|0.96|--|596.0M|-- 2021-12-04 13:00:25|06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Italy|IT0003097257|4367|Biesse London Stock Price Today 0DUK Live Ticker - Investing.com|624.56M|624560000|22.81|1,324|34.89%|17.01-33.78|22.81-22.81|23.17|27393042|-|21.44|-|-|-|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|188.6M|188.6M|2021-05-12|May 12, 2021|03/2021|--|--|161.4M|168.5M|2021-03-15|Mar 15, 2021|12/2020|--|--|181.4M|165.5M|2020-10-30|Oct 30, 2020|09/2020|--|--|139.7M|133.6M|2020-07-31|Jul 31, 2020|06/2020|--|--|109.1M|122.5M|2020-05-08|May 08, 2020|03/2020|--|--|147.7M|--|2020-03-13|Mar 13, 2020|12/2019|--|--|194.7M|-- 2021-12-04 13:00:28|06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||SEK|Materials|Chemicals|Sweden|SE0014960431|40|Renewcell AB Stock Price Today RENEW Live Ticker - Investing.com|7.1B|7100000000|230.40|73,403|100.35%|116-329.2|230-236.6|232.8|30799426|-|-|1.7M|1700000|-3.08|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||9|2021-12-01|Dec 01, 2021|09/2021|-0.80|-0.5871|636.0K|2.87M|2021-09-01|Sep 01, 2021|06/2021|-0.7603|-0.7603|1.48M|1.48M|2021-08-27|Aug 27, 2021|06/2020|-0.81|--|868.0K|--|2021-06-02|Jun 02, 2021|03/2021|-0.5507|-0.5507|2.3M|2.3M|2021-05-05|May 05, 2021|03/2020|-0.82|--|24.00K|--|2021-03-03|Mar 03, 2021|12/2020|-0.68|-0.68|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.81|--|0.00|--|2020-11-27|Nov 27, 2020|09/2019|-1.3|--|242.0K|-- 2021-12-04 13:00:31|06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Providers & Services|Sweden|SE0007666110|25000|Attendo International publ AB London Stock Price Today 0RCY Live Ticker - Investing.com|5.29B|5290000000|33.12|13,769|-25.49%|32.66-52.9|33.12-33.12|33.25|160912848|-|78.66|-|-|-|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-26|Oct 26, 2021|09/2021|1.33|1.27|3.26B|3.26B|2021-07-22|Jul 22, 2021|06/2021|0.525|0.56|3.21B|3.14B|2021-05-06|May 06, 2021|03/2021|0.63|1.14|3.06B|3.09B|2021-02-10|Feb 10, 2021|12/2020|0.175|0.1367|3.07B|3.07B|2020-10-23|Oct 23, 2020|09/2020|0.43|0.4367|2.98B|3.12B|2020-07-23|Jul 23, 2020|06/2020|-1.41|-0.36|3.11B|3.11B|2020-05-06|May 06, 2020|03/2020|0.17|0.17|3.13B|3.11B|2020-02-13|Feb 13, 2020|12/2019|-0.03|0.16|3.05B|3.05B 2021-12-04 13:00:34|06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP||EUR|Materials|Containers & Packaging|Italy|IT0004171440|2493|Zignago Vetro Stock Price Today ZV Live Ticker - Investing.com|1.44B|1440000000|16.440|31,709|22.5%|12.98-18.96|16.44-16.8|16.6|87691025|0.68|22.11|500.21M|500210000|0.74|0.36|2.19%|Mar 28, 2022|2022-03-28||||||||||25|2021-11-29|Nov 29, 2021|09/2021|0.18|--|91.37M|117.5M|2021-07-29|Jul 29, 2021|06/2021|0.33|--|122.8M|122.8M|2021-04-27|Apr 27, 2021|03/2021|0.13|--|110.2M|110.2M|2021-03-12|Mar 12, 2021|12/2020|0.36|--|104.4M|--|2020-11-06|Nov 06, 2020|09/2020|0.12|--|80.94M|--|2020-07-31|Jul 31, 2020|06/2020|0.16|--|87.4M|92M|2020-05-14|May 14, 2020|03/2020|0.19|--|105M|105M|2020-03-13|Mar 13, 2020|12/2019|0.19|--|113M|113M 2021-12-04 13:00:37|06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||DKK|Transportation|Trucking|Denmark|DK0061141215|1469|NTG Nordic Transport Group A/S Stock Price Today NTGNT Live Ticker - Investing.com|10.08B|10080000000|455.500|76,378|102.44%|205-632|450-463.5|445|22133655|1.16|34.92|6.56B|6560000000|13.04|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||25|2021-11-11|Nov 11, 2021|09/2021|4.36|--|1.87B|1.87B|2021-08-16|Aug 16, 2021|06/2021|4.1|--|1.72B|1.57B|2021-05-17|May 17, 2021|03/2021|2.60|--|1.54B|1.51B|2021-03-11|Mar 11, 2021|12/2020|1.98|--|1.43B|1.41B|2020-11-18|Nov 18, 2020|09/2020|2.14|--|1.36B|1.28B|2020-08-19|Aug 19, 2020|06/2020|0.92|--|1.23B|--|2020-05-25|May 25, 2020|03/2020|0.79|--|1.31B|--|2020-03-20|Mar 20, 2020|12/2019|-0.12|--|1.28B|1.28B 2021-12-04 13:00:40|06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE000A0Z23Q5|5309|Adesso AG Stock Price Today ADNGk Live Ticker - Investing.com|1.15B|1150000000|176.80|9,475|80.04%|88.4-214.5|175.4-183.4|178.8|6503272|1.23|-|773.51M|773510000|-|0.52|0.29%|Mar 29, 2022|2022-03-29||||||||||22|2021-11-15|Nov 15, 2021|09/2021|1.86|--|173.8M|174.6M|2021-08-30|Aug 30, 2021|06/2021|1.12|--|159.2M|--|2021-05-12|May 12, 2021|03/2021|--|--|163.2M|163.20M|2021-03-31|Mar 31, 2021|12/2020|2.5|--|277.3M|--|2020-11-13|Nov 13, 2020|09/2020|--|--|137.79M|137.90M|2020-08-31|Aug 31, 2020|06/2020|0.60|--|120.5M|--|2020-05-14|May 14, 2020|03/2020|0.60|--|--|126.00M|2020-03-25|Mar 25, 2020|12/2019|2.16|--|236.4M|-- 2021-12-04 13:00:43|06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B14SKR37|873|CMC Markets PLC Stock Price Today CMCX Live Ticker - Investing.com|676.76M|676760000|232.50|683,763|-36.82%|228.71-559|229-236.5|233|291081462|0.11|7.12|536.51M|536510000|0.33|24.93|10.70%|Jun 08, 2022|2022-06-08||||||||||12|2021-11-17|Nov 17, 2021|09/2021|0.1|35.81|126.7M|222.30M|2021-06-10|Jun 10, 2021|03/2021|0.23|21.50|178.9M|175.40M|2020-11-19|Nov 19, 2020|09/2020|0.38|9.89|230.9M|100.06M|2020-06-11|Jun 11, 2020|03/2020|0.2|20.30|149.7M|149.55M|2019-11-21|Nov 21, 2019|09/2019|0.09|4.32|102.3M|77.14M|2019-06-06|Jun 06, 2019|03/2019|-0.01|-0.45|60.21M|60.04M|2018-11-22|Nov 22, 2018|09/2018|0.03|7.06|70.62M|86.09M|2018-06-07|Jun 07, 2018|03/2018|0.09|6.44|97.52M|90.65M 2021-12-04 13:00:45|06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||GBP|Healthcare|Health Care Technology|United Kingdom|GB00BYWL4Y04|54|Renalytix AI plc Stock Price Today RENX Live Ticker - Investing.com|462.78M|462780000|640.00|76,233|32.78%|450-1,220|640-640|645|72308930|-|-|1.13M|1130000|-0.33|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||4|2021-10-21|Oct 21, 2021|06/2021|-0.0625|-0.0875|750K|900K|2021-06-15|Jun 15, 2021|03/2021|-0.12|-0.0725|619K|750K|2021-03-02|Mar 02, 2021|12/2020|-0.12|--|400K|--|2020-10-27|Oct 27, 2020|06/2020|--|--|--|--|||| 2021-12-04 13:00:47|06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Spain|ES0105122024|195|Metrovacesa SA Stock Price Today MVC Live Ticker - Investing.com|1.12B|1120000000|7.410|14,932|20.1%|5.83-8.07|7.29-7.41|7.33|151447921|1.14|-|463.69M|463690000|-0.47|0.40|N/A|Mar 04, 2022|2022-03-04||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.08|0.0095|147.85M|121.8M|2021-07-27|Jul 27, 2021|06/2021|-0.01|0.0095|109.6M|97.8M|2021-05-06|May 06, 2021|03/2021|-0.01|0.0095|77.9M|104.02M|2021-02-23|Feb 23, 2021|12/2020|-0.58|0.15|82M|85.5M|2020-10-30|Oct 30, 2020|09/2020|-0.04|-0.03|15.45M|15.4M|2020-07-28|Jul 28, 2020|06/2020|-0.08|-0.02|16.84M|18.8M|2020-05-13|May 13, 2020|03/2020|-0.04|-0.04|81.41M|81.41M|2020-02-28|Feb 28, 2020|12/2019|-0.01|0.08|57.1M|128.3M 2021-12-04 13:00:49|06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP||USD|Industrials|Machinery|Norway|NO0003067902|1060|Hexagon Composites ASA OTC Markets Stock Price Today HXGCF Live Ticker - Investing.com|862.98M|862980000|3.8300|4,181|-41.97%|3.38-8.69|3.83-3.83|4.05|232119516|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:00:53|06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|Spain|ES0105385001|266|Solarpack Corporacion Tecnologica SA Stock Price Today SPK Live Ticker - Investing.com|879.54M|879540000|26.45|54,282|27.16%|17.32-35.4|26.4-26.5|26.4|33253012|-|160.01|190.48M|190480000|0.17|N/A|N/A|-|1970-01-01||||||||||7|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|0.01|--|28.4M|24.45M|2021-02-26|Feb 26, 2021|12/2020|0.16|--|--|--|2020-11-10|Nov 10, 2020|09/2020|0.05|--|--|--|2020-09-14|Sep 14, 2020|06/2020|0.15|--|--|--|2020-05-19|May 19, 2020|03/2020|0.2|--|--|--|2020-02-28|Feb 28, 2020|12/2019|0.34|--|--|--| 2021-12-04 13:00:56|06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Germany|MT0000580101|660|Media and Games Invest PLC Xetra Stock Price Today M8G Live Ticker - Investing.com|642.13M|642130000|4.434|168,183|197.58%|1.5-6.515|4.4-4.58|4.462|149679980|0.15|53.16|220.65M|220650000|0.08|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||19|2021-11-15|Nov 15, 2021|09/2021|0.0491|0.05|62.95M|62.97M|2021-08-31|Aug 31, 2021|06/2021|0.0405|0.0405|57.1M|57.1M|2021-06-17|Jun 17, 2021|03/2021|0.0362|0.0394|51.92M|51.92M|2021-03-03|Mar 03, 2021|12/2020|0.04|--|48.7M|48.7M|2020-12-02|Dec 02, 2020|09/2020|0.01|--|35M|35M|2020-11-30|Nov 30, 2020|09/2019|--|--|27.15M|--|2020-09-02|Sep 02, 2020|06/2020|0.01|--|30M|30M|2020-06-18|Jun 18, 2020|03/2019|0.01|--|13.33M|-- 2021-12-04 13:00:59|06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||SEK|Industrials|Machinery|Sweden|SE0007158910|2052|Alimak Hek Group AB Stock Price Today ALIG Live Ticker - Investing.com|5.79B|5790000000|107.00|68,607|-15.35%|106-158.2|106-108.4|108|54157861|1.34|21.86|3.63B|3630000000|4.89|3.00|2.80%|Feb 10, 2022|2022-02-10||||||||||21|2021-10-21|Oct 21, 2021|09/2021|1.47|1.56|902.5M|916.5M|2021-07-20|Jul 20, 2021|06/2021|1.45|1.35|951.15M|948.55M|2021-04-22|Apr 22, 2021|03/2021|1.15|1.44|846M|882.63M|2021-02-11|Feb 11, 2021|12/2020|1.21|1.33|933M|994.87M|2020-10-26|Oct 26, 2020|09/2020|0.9991|0.9991|915.5M|915.5M|2020-07-23|Jul 23, 2020|06/2020|0.935|0.58|976M|846.39M|2020-04-24|Apr 24, 2020|03/2020|0.76|1.19|916M|916M|2020-02-21|Feb 21, 2020|12/2019|1.74|2.3|1.14B|1.12B 2021-12-04 13:01:02|06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Machinery|United Kingdom|GB0032398678|499|Judges Stock Price Today JDG Live Ticker - Investing.com|487.78M|487780000|7,720.0|8,597|33.56%|5,700-8,800|7,780-7,780|7,700|6318415|0.99|48.50|85.37M|85370000|1.59|57.50|0.75%|Mar 21, 2022|2022-03-21||||||||||12|2021-09-24|Sep 24, 2021|06/2021|0.87|--|42.96M|--|2021-03-23|Mar 23, 2021|12/2020|0.72|--|42.42M|--|2020-09-22|Sep 22, 2020|06/2020|0.57|--|37.45M|--|2020-03-18|Mar 18, 2020|12/2019|0.91|--|42.33M|--|2019-09-18|Sep 18, 2019|06/2019|0.89|--|40.17M|--|2019-03-19|Mar 19, 2019|12/2018|0.83|--|40.91M|--|2018-09-18|Sep 18, 2018|06/2018|0.52|--|36.96M|--|2018-03-20|Mar 20, 2018|12/2017|0.41|--|38.64M|-- 2021-12-04 13:01:06|06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||SEK|Healthcare|Pharmaceuticals|Sweden|SE0007464888|192|Karo Pharma SA Stock Price Today KARO Live Ticker - Investing.com|13.23B|13230000000|58.80|42,120|-3.61%|47.2-65|58.6-60|59.1|225033000|0.22|24,000.00|2.86B|2860000000|0|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-28|Oct 28, 2021|09/2021|--|0.05|--|740.00M|2021-07-22|Jul 22, 2021|06/2021|-0.10|0.71|747.9M|792.00M|2021-04-21|Apr 21, 2021|03/2021|0.24|0.55|713.0M|714.00M|2021-02-18|Feb 18, 2021|12/2020|0.71|0.48|721.2M|728.00M|2020-10-30|Oct 30, 2020|09/2020|0.66|0.44|679.1M|691.00M|2020-07-21|Jul 21, 2020|06/2020|0.11|0.49|688.9M|686.00M|2020-04-29|Apr 29, 2020|03/2020|0.39|--|793.6M|--|2020-02-19|Feb 19, 2020|12/2019|-0.11|0.62|649.3M|608.00M 2021-12-04 13:01:09|06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Italy|IT0003850929|1650|Esprinet London Stock Price Today 0NFS Live Ticker - Investing.com|608.19M|608190000|12.27|2,106|40.07%|9.42-16.58|12.27-12.27|12.27|49406099|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|--|974M|974M|2021-09-06|Sep 06, 2021|06/2021|--|--|1.07B|1.07B|2021-05-14|May 14, 2021|03/2021|--|--|1.17B|1.17B|2021-04-07|Apr 07, 2021|12/2020|--|--|1.53B|--|2020-11-12|Nov 12, 2020|09/2020|--|--|1.12B|1.12B|2020-09-10|Sep 10, 2020|06/2020|--|--|920.91M|920.9M|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-02-14|Feb 14, 2020|12/2019|--|--|1.34B|-- 2021-12-04 13:01:11|06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Auto Components|Italy|IT0000070786|17402|CIR SpA Stock Price Today CIRI Live Ticker - Investing.com|596.49M|596490000|0.4770|1,205,672|3.58%|0.437-0.543|0.476-0.488|0.4845|1250498453|0.84|59.03|2.46B|2460000000|0.01|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|0.02|--|1.01B|--|2021-04-23|Apr 23, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|-0.01|--|978.1M|--|2020-11-02|Nov 02, 2020|09/2020|0.01|--|472.7M|--|2020-07-31|Jul 31, 2020|06/2020|-0.02|--|856.7M|--|2020-04-24|Apr 24, 2020|03/2020|-0.02|--|531.5M|--|2020-03-09|Mar 09, 2020|12/2019|0.3|--|752.4M|-- 2021-12-04 13:01:14|06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Leisure Products|Italy|IT0003549422|587|Sanlorenzo SpA Stock Price Today SNL Live Ticker - Investing.com|1.21B|1210000000|35.15|43,496|129.74%|15.3-39.95|34.8-35.75|35.1|34441334|-|26.84|967.49M|967490000|1.31|0.30|0.85%|Mar 02, 2022|2022-03-02||||||||||12|2021-12-01|Dec 01, 2021|09/2021|--|--|164.8M|164.8M|2021-09-01|Sep 01, 2021|06/2021|0.61|--|145.6M|145.30M|2021-06-02|Jun 02, 2021|03/2021|0.24|--|118M|118M|2021-03-03|Mar 03, 2021|12/2020|0.34|--|135.1M|123.3M|2020-11-09|Nov 09, 2020|09/2020|0.34|--|162.5M|--|2020-08-31|Aug 31, 2020|06/2020|0.31|--|184.1M|--|2020-06-03|Jun 03, 2020|03/2020|0.17|--|103.7M|--|2020-05-11|May 11, 2020|03/2019|0.11|--|97.13M|-- 2021-12-04 13:01:16|06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP||EUR|Healthcare|Pharmaceuticals|Belgium|BE0974283153|300|Mithra Pharmaceuticals Sa Stock Price Today MITRA Live Ticker - Investing.com|905.25M|905250000|20.55|44,991|-9.47%|17.42-28.95|20.1-20.8|20.35|44051259|0.99|-|18.66M|18660000|-2.64|N/A|N/A|-|1970-01-01||||||||||12|2021-09-24|Sep 24, 2021|06/2021|-1.28|--|12.14M|--|2021-03-09|Mar 09, 2021|12/2020|-2.34|--|9.03M|--|2020-09-24|Sep 24, 2020|06/2020|-0.87|--|2.51M|--|2020-03-09|Mar 09, 2020|12/2019|1.61|--|76.96M|--|2019-09-19|Sep 19, 2019|06/2019|-2.49|--|19.56M|--|2019-03-01|Mar 01, 2019|12/2018|0.2|--|51.16M|--|2018-09-25|Sep 25, 2018|06/2018|-1.02|--|6.72M|--|2018-04-17|Apr 17, 2018|12/2017|-0.42|--|33.59M|-- 2021-12-04 13:01:19|06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||SEK|Real Estate|Real Estate Management & Development|Sweden|SE0016101679|651|K-Fast Holding AB Stock Price Today KFASTb Live Ticker - Investing.com|18.34B|18340000000|85.15|89,348|93.52%|38.57-96.3|84.8-90.35|88.55|215331168|-|28.45|731.7M|731700000|2.99|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||12|2021-10-12|Oct 12, 2021|09/2021|--|--|66.8M|66.8M|2021-07-03|Jul 03, 2021|06/2021|0.94|--|63M|64.5M|2021-05-09|May 09, 2021|03/2021|0.78|--|59.5M|59.5M|2021-02-26|Feb 26, 2021|12/2020|2.51|--|56.2M|55.00M|2020-11-11|Nov 11, 2020|09/2020|0.48|--|51M|51.00M|2020-08-19|Aug 19, 2020|06/2020|3.28|--|49M|50.00M|2020-07-31|Jul 31, 2020|06/2019|3.56|--|44.80M|--|2020-05-19|May 19, 2020|03/2020|2.72|--|47.8M|50.00M 2021-12-04 13:01:23|06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||EUR|Communication Services|Media|Spain|ES0109427734|2467|Atresmedia London Stock Price Today 0MJT Live Ticker - Investing.com|780.47M|780470000|3.49|29,824|10.09%|2.77-4.25|3.49-3.49|3.5|225178424|-|12.36|-|-|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.1192|0.1262|200M|198.68M|2021-07-29|Jul 29, 2021|06/2021|0.1192|0.1219|260.9M|248.46M|2021-04-29|Apr 29, 2021|03/2021|0.094|0.0569|204M|198.6M|2021-02-25|Feb 25, 2021|12/2020|-0.0711|-0.0711|286.25M|286.3M|2020-10-22|Oct 22, 2020|09/2020|0.078|0.0467|205.05M|188.75M|2020-07-30|Jul 30, 2020|06/2020|0.0022|--|151.55M|151.78M|2020-04-30|Apr 30, 2020|03/2020|0.0981|0.08|223M|223M|2020-02-27|Feb 27, 2020|12/2019|0.1685|0.17|315.74M|315.9M 2021-12-04 13:01:26|06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Auto Components|United Kingdom|GB00B9GQVG73|278|Ab Dynamics Stock Price Today ABDP Live Ticker - Investing.com|401.55M|401550000|1,775.0|36,897|-0.28%|1,480-2,470|1,775-1,775|1,750|22622344|1.12|135.47|92.22M|92220000|0.13|4.84|0.28%|Apr 26, 2022|2022-04-26||||||||||12|2021-11-24|Nov 24, 2021|08/2021|0.08|--|38.10M|--|2021-05-02|May 02, 2021|02/2021|0.06|--|27.28M|--|2020-11-25|Nov 25, 2020|08/2020|0.07|--|26.84M|--|2020-04-22|Apr 22, 2020|02/2020|0.14|--|34.67M|--|2019-11-27|Nov 27, 2019|08/2019|0.15|--|32.15M|--|2019-04-24|Apr 24, 2019|02/2019|0.28|--|25.81M|--|2018-11-14|Nov 14, 2018|08/2018|0.23|--|21.76M|--|2018-04-24|Apr 24, 2018|02/2018|0.12|--|15.29M|-- 2021-12-04 13:01:29|06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||SEK|Industrials|Electrical Equipment|Sweden|SE0010048884|4213|Fagerhult AB Stock Price Today FAG Live Ticker - Investing.com|10.87B|10870000000|61.7|137,762|41.19%|42.4-86.4|61.7-63.7|62.8|176146779|1.18|12.90|6.97B|6970000000|4.78|0.50|0.81%|Feb 24, 2022|2022-02-24||||||||||23|2021-10-29|Oct 29, 2021|09/2021|0.72|0.61|1.75B|1,788M|2021-08-23|Aug 23, 2021|06/2021|0.78|0.62|1.85B|1,734M|2021-04-29|Apr 29, 2021|03/2021|0.53|0.27|1.68B|1,477M|2021-02-23|Feb 23, 2021|12/2020|2.75|0.53|1.7B|1.66B|2020-10-23|Oct 23, 2020|09/2020|0.00|--|1.7B|1.56B|2020-08-12|Aug 12, 2020|06/2020|0.55|2.25|1.73B|1.6B|2020-04-24|Apr 24, 2020|03/2020|-0.1|--|1.69B|2.03B|2020-02-18|Feb 18, 2020|12/2019|0.71|0.98|2.13B|2.07B 2021-12-04 13:01:34|06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||DKK|Information Technology|Software|Denmark|DK0060030286|131|cBrain Stock Price Today CBRAIN Live Ticker - Investing.com|5.54B|5540000000|283.00|83,559|69.26%|175-494.5|279.5-319.5|307.5|19558844|2.41|282.25|137.9M|137900000|1|0.14|0.05%|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|0.66|--|75.10M|--|2021-02-26|Feb 26, 2021|12/2020|0.34|--|62.80M|--|2020-08-27|Aug 27, 2020|06/2020|0.45|--|57.32M|--|2020-02-20|Feb 20, 2020|12/2019|0.23|--|50.40M|--|2019-08-22|Aug 22, 2019|06/2019|0.19|--|46.02M|--|2019-02-28|Feb 28, 2019|12/2018|0.17|--|44.69M|--|2018-08-23|Aug 23, 2018|06/2018|-0.06|--|38.79M|--|2018-02-22|Feb 22, 2018|12/2017|0.09|--|40.88M|-- 2021-12-04 13:01:37|06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||GBP|Information Technology|Semiconductors & Semiconductor Equipment|United Kingdom|GB0009619924|0|IQE Stock Price Today IQE Live Ticker - Investing.com|276.36M|276360000|34.40|1,902,227|-52.75%|32.94-91.94|34.05-35.85|34.15|803376883|1.49|-|167.69M|167690000|0|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-07|Sep 07, 2021|06/2021|-0|0.37|79.54M|86.50M|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|0.35|88.15M|80.08M|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-09-08|Sep 08, 2020|06/2020|-0.01|-0.26|89.86M|65.82M|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-04-28|Apr 28, 2020|12/2019|-0.03|0.21|73.30M|82.39M 2021-12-04 13:01:40|06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||SEK|Healthcare|Biotechnology|Sweden|SE0010323311|49|BioArctic AB Stock Price Today BIOAb Live Ticker - Investing.com|9.95B|9950000000|113.0000|149,300|17.46%|75.5-166|112.4-116.6|116|88059985|1.86|-|26.8M|26800000|-1.3|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||19|2021-10-21|Oct 21, 2021|09/2021|-0.43|-0.43|3.95M|7.50M|2021-07-09|Jul 09, 2021|06/2021|-0.39|-0.52|7.31M|7.50M|2021-04-21|Apr 21, 2021|03/2021|-0.33|-0.53|7.18M|7.50M|2021-02-04|Feb 04, 2021|12/2020|-0.15|-0.43|8.36M|10.00M|2020-10-14|Oct 14, 2020|09/2020|-0.23|-0.50|10.55M|10.00M|2020-07-10|Jul 10, 2020|06/2020|-0.43|-0.49|7.01M|10.00M|2020-04-22|Apr 22, 2020|03/2020|0.04|-0.49|36.4M|10.00M|2020-02-06|Feb 06, 2020|12/2019|-0.19|-0.01|26.42M|85.80M 2021-12-04 13:01:43|06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||EUR|Materials|Paper & Forest Products|Spain|ES0130625512|1150|ENCE London Stock Price Today 0K96 Live Ticker - Investing.com|530.3M|530300000|2.17|98,778|-30.89%|2.06-4.48|2.17-2.17|2.22|242368639|-|-|1.1B|1100000000|-|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||21|2021-10-26|Oct 26, 2021|09/2021|-0.02|--|216M|225.77M|2021-09-28|Sep 28, 2021|06/2021|-0.8|0.03|205M|201.1M|2021-04-27|Apr 27, 2021|03/2021|--|--|167M|164.5M|2021-02-23|Feb 23, 2021|12/2020|--|--|180.9M|176.42M|2020-10-27|Oct 27, 2020|09/2020|-0.07|--|164.9M|161.8M|2020-07-28|Jul 28, 2020|06/2020|-0.06|-0.04|178.2M|168.4M|2020-04-28|Apr 28, 2020|03/2020|--|--|184M|183.67M|2020-02-26|Feb 26, 2020|12/2019|-0.08|--|148M|150.33M 2021-12-04 13:01:45|06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||GBP|Information Technology|Software|United Kingdom|IM00BQ8NYV14|430|Crossrider Stock Price Today KAPE Live Ticker - Investing.com|1.2B|1200000000|400.00|993,398|112.2%|167-450|400-401|406|300529092|1.03|29.00|164.46M|164460000|0.14|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||9|2021-09-21|Sep 21, 2021|06/2021|--|0.07|--|96.00M|2021-03-15|Mar 15, 2021|12/2020|--|--|--|--|2019-09-17|Sep 17, 2019|06/2019|--|--|--|--|2019-03-13|Mar 13, 2019|12/2018|--|--|--|--|2018-03-12|Mar 12, 2018|12/2017|-0.02|--|36.29M|--|2017-09-18|Sep 18, 2017|06/2017|-0.01|--|30.10M|--|2017-03-14|Mar 14, 2017|12/2016|-0.07|--|27.80M|--|2016-09-20|Sep 20, 2016|06/2016|-0.01|--|28.74M|-- 2021-12-04 13:01:47|06076|942376|/equities/saga|MSCI_EU_SMALLCAP||GBP|Financial|Insurance|United Kingdom|GB00BMX64W89|2506|Saga Stock Price Today SAGA Live Ticker - Investing.com|373.56M|373560000|266.20|540,707|-5.4%|212.66-464.6|261.6-276.4|265.8|140328834|2.73|-|301.6M|301600000|-0.11|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||13|2021-09-22|Sep 22, 2021|07/2021|-0.02|--|156.4M|--|2021-04-07|Apr 07, 2021|01/2021|-0.09|--|145.2M|--|2020-09-17|Sep 17, 2020|07/2020|-0.05|--|192.4M|--|2020-04-02|Apr 02, 2020|01/2020|-0.32|--|401.4M|--|2019-09-19|Sep 19, 2019|07/2019|0.04|--|395.9M|--|2019-04-04|Apr 04, 2019|01/2019|-0.22|--|410.9M|--|2018-09-27|Sep 27, 2018|07/2018|0.08|--|430.6M|--|2018-04-12|Apr 12, 2018|01/2018|0.05|--|424.7M|-- 2021-12-04 13:01:50|06077|26385|/equities/basware|MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Finland|FI0009008403|1341|Basware Oyj Stock Price Today BAS1V Live Ticker - Investing.com|445.97M|445970000|30.85|10,535|-19.24%|29.55-43.85|29.55-31.05|31.35|14455993|1.12|-|152.2M|152200000|-1.07|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||27|2021-10-19|Oct 19, 2021|09/2021|-0.73|-0.7246|37.1M|37.08M|2021-07-15|Jul 15, 2021|06/2021|-0.09|-0.086|38.6M|38.59M|2021-04-20|Apr 20, 2021|03/2021|-0.1|-0.1|37.7M|37.71M|2021-02-04|Feb 04, 2021|12/2020|-0.12|-0.12|38.8M|38.8M|2020-10-19|Oct 19, 2020|09/2020|-0.06|-0.132|36.77M|35.92M|2020-07-20|Jul 20, 2020|06/2020|-0.07|-0.06|37.77M|37.79M|2020-04-21|Apr 21, 2020|03/2020|-0.25|-0.25|38.2M|38.21M|2020-02-04|Feb 04, 2020|12/2019|-0.275|-0.27|39.3M|39.3M 2021-12-04 13:01:54|06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||NOK|Energy|Oil, Gas & Consumable Fuels|Norway|BMG173841013|2000|BW LPG Ltd Stock Price Today BWLPG Live Ticker - Investing.com|5.81B|5810000000|42.00|481,068|-23.64%|41.6-73.45|41.6-43.04|42.34|138309653|1.93|3.25|6.37B|6370000000|13.05|6.61|15.25%|Mar 03, 2022|2022-03-03||||||||||29|2021-11-16|Nov 16, 2021|09/2021|0.1208|0.1727|107.24M|107.23M|2021-08-26|Aug 26, 2021|06/2021|0.0207|0.0977|94M|100.43M|2021-05-18|May 18, 2021|03/2021|0.51|0.3383|150.09M|131.08M|2021-03-01|Mar 01, 2021|12/2020|0.4402|0.38|137.91M|137.56M|2020-11-13|Nov 13, 2020|09/2020|1.65|0.18|--|106.00M|2020-08-27|Aug 27, 2020|06/2020|5.08|0.34|--|135.00M|2020-05-26|May 26, 2020|03/2020|5.74|0.68|--|184.00M|2019-11-21|Nov 21, 2019|09/2019|6.86|0.67|--|201.85M 2021-12-04 13:01:57|06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||EUR|Industrials|Commercial Services & Supplies|Spain|ES0105229001|52108|Prosegur Cash SA Stock Price Today CASHP Live Ticker - Investing.com|843.54M|843540000|0.568|1,189,052|-36.47%|0.551-0.947|0.567-0.598|0.579|1485112840|0.95|62.56|2.16B|2160000000|0.01|0.04|6.70%|Mar 03, 2022|2022-03-03||||||||||20|2021-11-05|Nov 05, 2021|09/2021|0.02|0.02|390M|390M|2021-07-30|Jul 30, 2021|06/2021|0.00|0.02|347M|343.76M|2021-05-06|May 06, 2021|03/2021|0.02|0.02|345.5M|345.38M|2021-02-26|Feb 26, 2021|12/2020|-0.07|0.05|368M|368.06M|2020-11-05|Nov 05, 2020|09/2020|0.01|0.02|368M|368.5M|2020-07-31|Jul 31, 2020|06/2020|0.00|0.02|356.47M|356.5M|2020-05-26|May 26, 2020|03/2020|0.02|0.02|415.3M|405.51M|2020-02-28|Feb 28, 2020|12/2019|0.03|0.04|462M|461.98M 2021-12-04 13:02:01|06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Austria|AT0000785555|6956|Semperit AG Holding London Stock Price Today 0G29 Live Ticker - Investing.com|563.2M|563200000|26.80|842|12.84%|24.3-40.4|26.3-26.95|26.55|20573434|-|-|1.2B|1200000000|-|N/A|N/A|-|1970-01-01||||||||||21|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|4.29|--|337.73M|--|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|--|--|--|178M|2020-11-24|Nov 24, 2020|09/2020|--|--|238.2M|201.8M|2020-08-14|Aug 14, 2020|06/2020|--|--|219.8M|219.8M|2020-05-20|May 20, 2020|03/2020|--|--|199.11M|174M|2020-03-20|Mar 20, 2020|12/2019|--|--|188.4M|206.8M 2021-12-04 13:02:03|06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||GBP|Financial|Capital Markets|United Kingdom|GB00B05M6465|290|Numis Stock Price Today NUM Live Ticker - Investing.com|342.69M|342690000|320.00|73,346|-5.88%|308.5-419.86|320-329|330|107089683|1.28|6.90|211.41M|211410000|0.46|0.12|3.75%|Dec 06, 2021|2021-12-06||||||||||13|2021-05-10|May 10, 2021|03/2021|0.26|--|117.4M|--|2020-12-08|Dec 08, 2020|09/2020|0.21|--|94.01M|--|2020-05-12|May 12, 2020|03/2020|0.06|--|61.20M|--|2019-12-04|Dec 04, 2019|09/2019|0.03|--|55.14M|--|2019-05-03|May 03, 2019|03/2019|0.05|--|54.26M|--|2018-12-04|Dec 04, 2018|09/2018|0.08|--|63.24M|--|2018-05-07|May 07, 2018|03/2018|0.15|--|74.54M|--|2017-12-06|Dec 06, 2017|09/2017|0.18|--|79.70M|-- 2021-12-04 13:02:05|06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||NOK|Industrials|Marine|Norway|NO0010571680|8665|Wallenius Wilhelmsen Logistics ASA London Stock Price Today 0N0B Live Ticker - Investing.com|18.38B|18380000000|43.46|12,561|92.3%|21.35-50.1|43.46-43.46|42.66|422404055|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:02:09|06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Netherlands|NL0012747059|700|CM.com NV Stock Price Today CMCOM Live Ticker - Investing.com|780.42M|780420000|27.10|75,765|15.81%|22.6-47.45|27.1-28.25|27.75|28797730|1.01|-|195.87M|195870000|-0.43|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-12-01|Dec 01, 2021|09/2021|--|--|56.4M|56.4M|2021-09-01|Sep 01, 2021|06/2021|-0.17|--|112.0M|62.3M|2021-06-02|Jun 02, 2021|03/2021|--|--|49.8M|49.8M|2021-03-03|Mar 03, 2021|12/2020|-0.45|--|45.4M|41M|2020-12-02|Dec 02, 2020|09/2020|--|--|38.5M|38.50M|2020-08-26|Aug 26, 2020|06/2020|-0.22|--|57.77M|--|2020-02-21|Feb 21, 2020|12/2019|-0.36|--|57.77M|--|2019-10-08|Oct 08, 2019|06/2018|254|--|42.01M|-- 2021-12-04 13:02:13|06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||SEK|Healthcare|Biotechnology|Sweden|SE0002148817|127|Hansa Biopharma AB Stock Price Today HNSA Live Ticker - Investing.com|3.78B|3780000000|85.00|206,205|-63.89%|84.98-248.6|84.98-91|90.22|44473452|0.36|-|22.32M|22320000|-11.03|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-10-21|Oct 21, 2021|09/2021|-3.34|-2.45|4.9M|7.45M|2021-07-15|Jul 15, 2021|06/2021|-2.98|-2.61|4.5M|9.91M|2021-04-22|Apr 22, 2021|03/2021|-2.34|-2.92|9M|15.00M|2021-02-04|Feb 04, 2021|12/2020|-9.17|-2.77|800K|800K|2020-10-22|Oct 22, 2020|09/2020|-2.77|-2.58|762.0K|5.42M|2020-07-16|Jul 16, 2020|06/2020|-2.48|-2.89|623.0K|0.65M|2020-04-28|Apr 28, 2020|03/2020|-2.33|-2.73|885.0K|1.00M|2020-02-06|Feb 06, 2020|12/2019|-2.77|-2.97|1.2M|1.52M 2021-12-04 13:02:17|06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||EUR|Energy|Energy Equipment & Services|Spain|ES0178165017|7500|Tecnicas Reunidas London Stock Price Today 0MKT Live Ticker - Investing.com|378.74M|378740000|7.11|10,175|-31.24%|6.8-13.87|7.11-7.11|7.22|53684473|-|-|2.82B|2820000000|-|1.40|5.77%|Mar 01, 2022|2022-03-01||||||||||21|2021-11-15|Nov 15, 2021|09/2021|--|--|682M|785M|2021-07-30|Jul 30, 2021|06/2021|-1.08|0.12|660M|750M|2021-05-13|May 13, 2021|03/2021|-1.07|0.06|763M|--|2021-02-26|Feb 26, 2021|12/2020|--|--|712.6M|1.2B|2020-11-11|Nov 11, 2020|09/2020|--|--|700.25M|954M|2020-07-29|Jul 29, 2020|06/2020|0.12|0.22|927.7M|1.02B|2020-05-25|May 25, 2020|03/2020|0.1|0.2|1.18B|1.03B|2020-02-26|Feb 26, 2020|12/2019|-0.595|0.24|1.27B|1.1B 2021-12-04 13:02:20|06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||EUR|Industrials|Machinery|Italy|IT0001415246|20784|Fincantieri SpA London Stock Price Today 0QWN Live Ticker - Investing.com|1.02B|1020000000|0.60|230,854|-6.25%|0.51-0.85|0.6-0.6|0.6|1695110919|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|1.51B|1.54B|2021-07-29|Jul 29, 2021|06/2021|--|--|1.6B|1.6B|2021-05-13|May 13, 2021|03/2021|--|--|1.65B|1.65B|2021-02-24|Feb 24, 2021|12/2020|--|--|2.35B|2.35B|2020-11-12|Nov 12, 2020|09/2020|--|--|1.17B|1.17B|2020-07-30|Jul 30, 2020|06/2020|--|--|1.06B|1.08B|2020-05-14|May 14, 2020|03/2020|--|--|1.31B|1.34B|2020-03-24|Mar 24, 2020|12/2019|--|--|1.6B|1.69B 2021-12-04 13:02:25|06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||EUR|Healthcare|Biotechnology|France|FR0010425595|277|Cellectis Stock Price Today ALCLS Live Ticker - Investing.com|331.52M|331520000|7.29|109,747|-68.3%|7.1-28.45|7.12-7.64|7.48|45475310|1.69|-|94.87M|94870000|-2.56|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||25|2021-11-04|Nov 04, 2021|09/2021|-0.7097|-0.7104|7.19M|9.54M|2021-08-05|Aug 05, 2021|06/2021|-0.7483|-0.6072|12.43M|9.18M|2021-05-06|May 06, 2021|03/2021|-0.2306|-0.6813|23.03M|6.54M|2021-03-04|Mar 04, 2021|12/2020|-0.7977|-0.6521|13.13M|6.06M|2020-11-05|Nov 05, 2020|09/2020|-0.5979|-0.5206|7.78M|8.75M|2020-08-05|Aug 05, 2020|06/2020|-0.6417|-0.66|2.45M|4.16M|2020-05-06|May 06, 2020|03/2020|0.4361|-0.58|48.16M|14.68M|2020-03-04|Mar 04, 2020|12/2019|-0.7865|-0.68|5.66M|4.51M 2021-12-04 13:02:29|06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||SEK|Information Technology|Software|Sweden|SE0011870195|363|Lime Technologies AB Stock Price Today LIMET Live Ticker - Investing.com|4.26B|4260000000|321.00|21,427|0.31%|299-496|320.8-338.6|338.6|13283481|-|69.44|383.23M|383230000|4.62|2.50|0.78%|Feb 16, 2022|2022-02-16||||||||||17|2021-10-21|Oct 21, 2021|09/2021|0.8|1.3|92.8M|96M|2021-07-16|Jul 16, 2021|06/2021|1.3|1.3|102.4M|102.4M|2021-04-27|Apr 27, 2021|03/2021|1.4|1.5|94.4M|96M|2021-02-16|Feb 16, 2021|12/2020|1.4|1.4|93M|94.8M|2020-10-22|Oct 22, 2020|09/2020|1.3|1|75.6M|78.6M|2020-07-17|Jul 17, 2020|06/2020|1.2|0.7|85M|79.4M|2020-04-28|Apr 28, 2020|03/2020|1.2|--|85M|--|2020-02-12|Feb 12, 2020|12/2019|0.9|0.7|82M|79.1M 2021-12-04 13:02:33|06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||NOK|Consumer Staples|Food Products|Norway|NO0010768500|159|Atlantic Sapphire As Stock Price Today ASA Live Ticker - Investing.com|3.86B|3860000000|42.35|579,955|-58.07%|32.2-150|41.55-43|42.05|91048551|1.25|-|134.46M|134460000|-7.95|N/A|N/A|Apr 21, 2022|2022-04-21||||||||||15|2021-12-01|Dec 01, 2021|09/2021|-1.55|-1.55|41.5M|41.5M|2021-08-26|Aug 26, 2021|06/2021|-3.49|-4.94|70.23M|94.94M|2021-06-02|Jun 02, 2021|03/2021|-0.6594|-0.522|43.59M|41.09M|2021-04-15|Apr 15, 2021|12/2020|-2.41|-0.3434|31.11M|35.26M|2020-12-02|Dec 02, 2020|09/2020|-0.6885|-0.5935|20.34M|36.86M|2020-09-15|Sep 15, 2020|06/2020|-3.31|-3.17|14.4M|13.82M|2020-06-03|Jun 03, 2020|03/2020|-0.7803|-0.4|30.44M|39.93M|2020-04-10|Apr 10, 2020|12/2019|-0.5027|-0.38|33.84M|34.96M 2021-12-04 13:02:36|06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||NOK|Information Technology|Software|Norway|NO0010894231|723|Link Mobility Group Holding ASA Stock Price Today LINKM Live Ticker - Investing.com|5.69B|5690000000|34.33|169,716|-25.35%|30.28-62.82|32.72-34.45|33.95|293539068|-|-|3.82B|3820000000|-0.66|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||9|2021-11-03|Nov 03, 2021|09/2021|-0.09|0.16|1.04B|1.07B|2021-08-17|Aug 17, 2021|06/2021|-0.06|-0.06|1.06B|1.06B|2021-05-11|May 11, 2021|03/2021|-0.005|0.06|946M|966.7M|2021-02-15|Feb 15, 2021|12/2020|-0.155|-0.1|1.04B|1.85B|2020-12-02|Dec 02, 2020|09/2020|-0.32|--|828M|--|2020-11-17|Nov 17, 2020|09/2019|-0.32|--|696.8M|--|2020-10-12|Oct 12, 2020|06/2019|-0.29|--|1.34B|--|2020-10-12|Oct 12, 2020|06/2020|-0.92|--|1.72B|-- 2021-12-04 13:02:38|06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||GBP|Healthcare|Biotechnology|United Kingdom|GB00BYYW9G87|123|Avacta Stock Price Today AVCT Live Ticker - Investing.com|300.45M|300450000|120.00|1,414,164|-6.98%|97-291.8|120-120|118|250378346|1.86|-|4.15M|4150000|-0.09|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||17|2021-09-30|Sep 30, 2021|06/2021|-0.04|--|2.32M|--|2021-09-27|Sep 27, 2021|01/2021|--|--|--|--|2021-04-22|Apr 22, 2021|12/2020|-0.05|--|1.83M|--|2021-03-29|Mar 29, 2021|07/2020|--|--|--|--|2020-09-28|Sep 28, 2020|06/2020|-0.04|--|1.81M|--|2020-05-06|May 06, 2020|12/2019|-0.04|--|1.39M|--|2019-10-18|Oct 18, 2019|07/2019|-0.04|--|3.15M|--|2019-04-30|Apr 30, 2019|01/2019|-0.05|--|972.0K|-- 2021-12-04 13:02:42|06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Italy|IT0003188064|0|Banca IFIS Stock Price Today IF Live Ticker - Investing.com|809.03M|809030000|15.13|248,701|54.86%|8.24-17.47|15-15.43|15.25|53471956|1.64|8.37|518.69M|518690000|1.81|0.47|7.27%|Feb 10, 2022|2022-02-10||||||||||31|2021-11-04|Nov 04, 2021|09/2021|0.6|--|157M|159.5M|2021-08-05|Aug 05, 2021|06/2021|0.37|--|155M|155M|2021-05-13|May 13, 2021|03/2021|0.37|--|138M|145M|2021-02-11|Feb 11, 2021|12/2020|1.29|--|146M|164M|2020-11-05|Nov 05, 2020|09/2020|0.29|--|108.91M|109M|2020-08-05|Aug 05, 2020|06/2020|0.50|--|106.8M|107M|2020-05-12|May 12, 2020|03/2020|0.49|--|106M|114M|2020-02-11|Feb 11, 2020|12/2019|0.73|--|167M|158.67M 2021-12-04 13:02:44|06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||EUR|Healthcare|Health Care Equipment & Supplies|Belgium|BE0003766806|1512|Ion Beam Applications SA BATS Europe Stock Price Today IBABb Live Ticker - Investing.com|404.65M|404650000|13.92|6,045|9.69%|11.86-20.44|13.86-14.16|16.92|29069603|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||18|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:02:47|06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|Spain|ES0105079000|210|Grenergy Renovables SA Stock Price Today GREG Live Ticker - Investing.com|790.22M|790220000|28.800|62,678|41.18%|19.75-45|28.8-30.4|30.15|27438283|0.3|41.22|145.39M|145390000|0.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||16|2021-12-01|Dec 01, 2021|09/2021|--|--|67.9M|78.5M|2021-09-01|Sep 01, 2021|06/2021|0.23|--|63.8M|--|2021-06-02|Jun 02, 2021|03/2021|0.02|--|9.9M|9.9M|2021-02-24|Feb 24, 2021|12/2020|0.45|--|42.57M|--|2020-12-28|Dec 28, 2020|09/2020|0.19|--|51.86M|--|2020-09-30|Sep 30, 2020|06/2020|0.19|--|30.82M|--|2020-05-21|May 21, 2020|03/2020|0.14|--|33.28M|--|2020-02-27|Feb 27, 2020|12/2019|0.11|--|17.11M|-- 2021-12-04 13:02:50|06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Hotels, Restaurants & Leisure|United Kingdom|GB00B2NDK765|4185|Young&Co'S Brewery A Stock Price Today YNGa Live Ticker - Investing.com|877.03M|877030000|1,500.00|20,189|25%|1,080-1,685|1,500-1,515|1,500|58468989|1.53|-|240.2M|240200000|-0.18|8.55|0.57%|May 18, 2022|2022-05-18||||||||||15|2021-11-10|Nov 10, 2021|09/2021|0.18|--|149.6M|--|2021-05-31|May 31, 2021|03/2021|-0.35|--|35.50M|--|2020-11-12|Nov 12, 2020|09/2020|-0.33|--|55.10M|--|2020-06-04|Jun 04, 2020|03/2020|0.01|--|143.4M|--|2019-11-14|Nov 14, 2019|09/2019|0.38|--|168.2M|--|2019-05-23|May 23, 2019|03/2019|0.22|--|146.9M|--|2018-11-15|Nov 15, 2018|09/2018|0.42|--|156.8M|--|2018-06-13|Jun 13, 2018|03/2018|0.26|--|135.2M|-- 2021-12-04 13:02:52|06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||GBP|Financial|Consumer Finance|United Kingdom|GB00BG0TPX62|931|Funding Circle Holdings PLC Stock Price Today FCH Live Ticker - Investing.com|434.15M|434150000|122.00|176,602|46.99%|76.25-189.8|120-131.4|134|355861140|-|11.33|244M|244000000|0.11|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||9|2021-09-22|Sep 22, 2021|06/2021|0.10|8.86|136.1M|121.31M|2021-03-29|Mar 29, 2021|12/2020|0.02|--|107.9M|104.24M|2020-09-24|Sep 24, 2020|06/2020|-0.33|-1.36|18.50M|66.03M|2020-03-12|Mar 12, 2020|12/2019|-0.15|-4.20|86.00M|89.93M|2019-08-08|Aug 08, 2019|06/2019|-0.09|--|81.40M|89.00M|2019-03-07|Mar 07, 2019|12/2018|-0.06|-5.47|78.90M|79.29M|2018-10-02|Oct 02, 2018|06/2017|-0.06|--|40.90M|--|2018-10-02|Oct 02, 2018|06/2018|-0.08|--|63.00M|-- 2021-12-04 13:02:55|06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||GBP|Industrials|Electrical Equipment|United Kingdom|GB00BZC0LP49|0|Luceco PLC Stock Price Today LUCEL Live Ticker - Investing.com|503.12M|503120000|327.50|308,072|37.89%|225.5-513|325.5-345.5|338.5|153623637|1.38|14.97|212.8M|212800000|0.22|7.30|2.16%|Mar 21, 2022|2022-03-21||||||||||12|2021-09-07|Sep 07, 2021|06/2021|0.09|--|108.2M|--|2021-04-19|Apr 19, 2021|12/2020|0.13|--|104.6M|--|2020-09-08|Sep 08, 2020|06/2020|0.04|--|71.60M|--|2020-04-23|Apr 23, 2020|12/2019|0.06|--|89.40M|--|2019-09-09|Sep 09, 2019|06/2019|0.03|--|82.70M|--|2019-04-09|Apr 09, 2019|12/2018|0.04|--|88.80M|--|2018-09-10|Sep 10, 2018|06/2018|-0.03|--|75.10M|--|2018-05-21|May 21, 2018|12/2017|0.02|--|92.29M|-- 2021-12-04 13:02:57|06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||EUR|Industrials|Professional Services|Finland|FI4000153580|1057|Talenom Oyj Stock Price Today TNOM Live Ticker - Investing.com|532.4M|532400000|12.20|40,632|-3.17%|10.6-17.04|12.2-12.64|12.6|43639652|1.35|49.20|77.51M|77510000|0.25|0.15|1.23%|Feb 07, 2022|2022-02-07||||||||||20|2021-11-01|Nov 01, 2021|09/2021|0.06|0.06|19.4M|19.6M|2021-08-02|Aug 02, 2021|06/2021|0.07|0.0787|21.4M|21.1M|2021-04-26|Apr 26, 2021|03/2021|0.08|0.0567|20.31M|20.3M|2021-02-08|Feb 08, 2021|12/2020|0.04|0.0305|16.5M|16.5M|2020-10-26|Oct 26, 2020|09/2020|0.05|0.0526|14.8M|14.82M|2020-08-03|Aug 03, 2020|06/2020|0.061|0.06|16.5M|16.5M|2020-04-27|Apr 27, 2020|03/2020|0.0658|0.07|17.35M|17.38M|2020-02-03|Feb 03, 2020|12/2019|0.02|0.02|14.9M|14.93M 2021-12-04 13:03:01|06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP||NOK|Industrials|Commercial Services & Supplies|Norway|NO0010785967|85|Quantafuel As Stock Price Today QFUEL Live Ticker - Investing.com|4.05B|4050000000|27.16|688,445|-41.72%|22.8-82.9|26.88-28.34|27.56|149015180|1.01|125.96|5.96M|5960000|0.22|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||14|2021-11-11|Nov 11, 2021|09/2021|-0.15|-0.15|1M|1M|2021-08-31|Aug 31, 2021|06/2021|-0.07|0.00|3M|7M|2021-06-02|Jun 02, 2021|03/2021|0.00|0.42|3M|3M|2021-03-03|Mar 03, 2021|12/2020|-0.19|-0.1985|2M|2.11M|2020-12-02|Dec 02, 2020|09/2020|-2.57|-2.71|6M|6.02M|2020-09-02|Sep 02, 2020|06/2020|-0.8363|-0.63|0.00|1.67K|2020-06-03|Jun 03, 2020|03/2020|-0.2664|-3.02|0.00|18.02M|2020-02-26|Feb 26, 2020|12/2019|-0.123|-0.07|0.00|9.01M 2021-12-04 13:03:03|06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Germany|DE000A0SMU87|157|Northern Data AG Xetra Stock Price Today NB2 Live Ticker - Investing.com|1.43B|1430000000|97.0000|52,374|68.4%|40.2-143|94-105.6|105|14639684|-|-|14.9M|14900000|-7.25|N/A|N/A|-|1970-01-01||||||||||6|2021-11-16|Nov 16, 2021|12/2019|-0.73|--|8.64M|--|2021-11-16|Nov 16, 2021|12/2020|-3.75|--|14.90M|--|2020-09-30|Sep 30, 2020|06/2019|-0.52|--|1.49M|--|2020-09-30|Sep 30, 2020|06/2020|-3.5|--|1.47M|--|2017-07-24|Jul 24, 2017|12/2015|-0.15|--|1.49M|--|2015-09-08|Sep 08, 2015|06/2015|-0.29|--|1.49M|--|| 2021-12-04 13:03:07|06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP||EUR|Utilities|Gas Utilities|Italy|IT0004093263|475|Ascopiave London Stock Price Today 0DME Live Ticker - Investing.com|737.9M|737900000|3.41|795|-3.67%|3.37-4.09|3.41-3.41|3.42|216709997|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|99.7M|--|2021-08-05|Aug 05, 2021|06/2021|--|--|52M|--|2021-05-13|May 13, 2021|03/2021|--|--|38.5M|--|2021-03-11|Mar 11, 2021|12/2020|--|--|34.5M|16.3M|2020-11-09|Nov 09, 2020|09/2020|--|--|42.8M|--|2020-08-03|Aug 03, 2020|06/2020|--|--|--|--|2020-05-11|May 11, 2020|03/2020|--|--|44.7M|49M|2020-03-16|Mar 16, 2020|12/2019|--|--|34.9M|31.2M 2021-12-04 13:03:10|06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Spain|ES0105015012|3|Lar Espana Real Estate SOCIMI SA Stock Price Today LRES Live Ticker - Investing.com|403.93M|403930000|4.81|48,776|0%|4.37-5.8|4.76-4.88|4.81|83977978|1.6|-|84.13M|84130000|-0.2|0.21|4.32%|Feb 28, 2022|2022-02-28||||||||||21|2021-11-12|Nov 12, 2021|09/2021|--|--|19M|19M|2021-09-30|Sep 30, 2021|06/2021|--|--|18.5M|22M|2021-05-14|May 14, 2021|03/2021|0.09|--|20.65M|19.37M|2021-02-25|Feb 25, 2021|12/2020|-0.43|--|21.9M|20.9M|2020-11-12|Nov 12, 2020|09/2020|0.13|--|23.75M|23.5M|2020-07-29|Jul 29, 2020|06/2020|-0.47|--|23.95M|24.30M|2020-05-14|May 14, 2020|03/2020|0.15|--|24.9M|22.5M|2020-03-09|Mar 09, 2020|12/2019|0.59|--|23.4M|21.70M 2021-12-04 13:03:13|06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Specialty Retail|Sweden|SE0000584948|4500|Clas Ohlson AB ser. B London Stock Price Today 0GQE Live Ticker - Investing.com|7.02B|7020000000|110.60|14,283|34.26%|73.15-113.6|110.6-110.6|112.2|63351333|-|17.41|-|-|-|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-09-08|Sep 08, 2021|07/2021|1.63|1.54|2.06B|2.04B|2021-06-01|Jun 01, 2021|04/2021|-1.02|-0.6567|1.54B|1.54B|2021-03-10|Mar 10, 2021|01/2021|4.18|4.07|2.64B|2.64B|2020-12-02|Dec 02, 2020|10/2020|1.65|1.86|2.04B|2.08B|2020-09-09|Sep 09, 2020|07/2020|1.84|1.61|2.07B|2.06B|2020-06-03|Jun 03, 2020|04/2020|-0.73|-0.76|1.64B|1.71B|2020-03-11|Mar 11, 2020|01/2020|4.47|4.47|2.91B|2.91B|2019-12-04|Dec 04, 2019|10/2019|2|1.72|2.17B|2.17B 2021-12-04 13:03:15|06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||EUR|Industrials|Electrical Equipment|Spain|ES0105513008|1549|Soltec Power Holdings Sa Stock Price Today SOLPW Live Ticker - Investing.com|568.43M|568430000|6.22|105,820|-12.76%|5.92-15.1|6.19-6.49|6.37|91386717|-|-|222M|222000000|-0.35|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||5|2021-09-29|Sep 29, 2021|06/2021|-0.17|--|58.62M|60.4M|2021-06-02|Jun 02, 2021|03/2021|-0.05|--|30.4M|29.7M|2021-02-25|Feb 25, 2021|12/2020|-0.05|--|35.1M|--|2021-02-02|Feb 02, 2021|06/2020|-0.62|--|115.7M|--|2021-02-02|Feb 02, 2021|09/2020|0.18|--|84.89M|--||| 2021-12-04 13:03:18|06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||EUR|Financial|Diversified Financial Services|Italy|IT0005010423|2656|Cerved Information Solutions SpA Stock Price Today CERV Live Ticker - Investing.com|1.98B|1980000000|10.21|695,164|38.63%|6.63-10.5|10.21-10.21|10.2|193759370|1.14|122.51|730.79M|730790000|0.08|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||23|2021-11-12|Nov 12, 2021|09/2021|-0.01|--|111M|111M|2021-07-29|Jul 29, 2021|06/2021|0.74|--|131M|129.3M|2021-05-12|May 12, 2021|03/2021|0.1|--|124M|125M|2021-03-25|Mar 25, 2021|12/2020|0.04|--|136.5M|134.03M|2020-11-10|Nov 10, 2020|09/2020|0.06|--|111.35M|111.3M|2020-07-30|Jul 30, 2020|06/2020|0.11|--|117.95M|113.2M|2020-05-12|May 12, 2020|03/2020|0.08|--|121.8M|--|2020-03-24|Mar 24, 2020|12/2019|0.17|--|159M|159M 2021-12-04 13:03:20|06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||NOK|Information Technology|Software|Norway|NO0010840507|451|Pexip Holding ASA Stock Price Today PEXIP Live Ticker - Investing.com|3.85B|3850000000|37.34|585,937|-38.8%|37.1-118.46|37.14-38.7|37.5|103231651|-|-|768.7M|768700000|-1.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-11-11|Nov 11, 2021|09/2021|-0.3|-0.3|183M|183M|2021-08-12|Aug 12, 2021|06/2021|-0.3622|-0.4048|177M|177M|2021-06-02|Jun 02, 2021|03/2021|-0.475|-0.5003|180M|181.43M|2021-03-03|Mar 03, 2021|12/2020|-0.285|-0.1767|229M|229M|2020-12-02|Dec 02, 2020|09/2020|-0.35|-0.175|136M|136M|2020-11-10|Nov 10, 2020|09/2019|0.01|--|80.97M|--|2020-09-02|Sep 02, 2020|06/2020|-0.3149|-0.36|163.07M|163.04M|2020-08-12|Aug 12, 2020|06/2019|--|--|82.20M|-- 2021-12-04 13:03:23|06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP||GBP|Consumer Staples|Food Products|United Kingdom|GB00BYZC3B04|1731|Hotel Chocolat Group PLC Stock Price Today HOTC Live Ticker - Investing.com|669.6M|669600000|488.00|143,088|22%|335-540|482-482|495|137213642|1.58|-|101.9M|101900000|-0.07|N/A|N/A|-|1970-01-01||||||||||13|2021-10-05|Oct 05, 2021|06/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.1|--|101.9M|--|2020-09-29|Sep 29, 2020|06/2020|-0.16|--|44.57M|--|2020-02-24|Feb 24, 2020|12/2019|0.11|--|91.72M|--|2019-09-23|Sep 23, 2019|06/2019|0.1|--|132.5M|--|2019-02-21|Feb 21, 2019|12/2018|0.1|--|80.72M|--|2018-09-25|Sep 25, 2018|06/2018|-0|--|44.62M|--|2018-02-20|Feb 20, 2018|12/2017|0.09|--|71.71M|-- 2021-12-04 13:03:27|06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Sweden|SE0005878741|0|Bactiguard Holding AB Stock Price Today BACTIb Live Ticker - Investing.com|5.32B|5320000000|151.80|13,834|5.42%|133.5-209|148.8-153.6|156|35043885|-0.24|-|188.56M|188560000|-1.3|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.31|--|45.2M|--|2021-07-15|Jul 15, 2021|06/2021|-0.36|--|46.02M|--|2021-04-22|Apr 22, 2021|03/2021|-0.31|--|41.78M|--|2021-02-04|Feb 04, 2021|12/2020|-0.28|--|55.56M|--|2020-11-05|Nov 05, 2020|09/2020|-0.48|--|34.15M|--|2020-09-21|Sep 21, 2020|06/2020|-0.07|--|48.21M|--|2020-05-13|May 13, 2020|03/2020|0.05|--|48.11M|--|2020-02-05|Feb 05, 2020|12/2019|0.05|--|61.6M|-- 2021-12-04 13:03:30|06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Finland|FI4000266804|513|Rovio Entertainment Stock Price Today ROVIO Live Ticker - Investing.com|473.84M|473840000|6.37|187,368|31.07%|4.82-7.93|6.36-6.54|6.47|74385519|0.67|17.63|275.79M|275790000|0.36|0.12|1.89%|Feb 11, 2022|2022-02-11||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.16|0.0917|71.4M|69.6M|2021-08-12|Aug 12, 2021|06/2021|0.07|0.076|68.8M|68.24M|2021-04-29|Apr 29, 2021|03/2021|0.1|0.102|67.1M|67.06M|2021-02-19|Feb 19, 2021|12/2020|0.04|0.062|68.55M|68.62M|2020-10-30|Oct 30, 2020|09/2020|0.12|0.12|67.9M|67.92M|2020-08-14|Aug 14, 2020|06/2020|0.15|0.15|69.2M|69.2M|2020-04-28|Apr 28, 2020|03/2020|0.12|0.12|66.6M|66.55M|2020-02-12|Feb 12, 2020|12/2019|-0.01|-0.01|71.6M|71.73M 2021-12-04 13:03:33|06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||NOK|Industrials|Marine|Norway|BMG850801025|6402|Stolt-Nielsen Limited London Stock Price Today 0OHK Live Ticker - Investing.com|6.94B|6940000000|130.00|589|36.84%|98.1-137|130-130|130|53523796|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:03:37|06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||EUR|Communication Services|Entertainment|Finland|FI4000251897|293|Remedy Entertainment Oyj Stock Price Today REMEDY Live Ticker - Investing.com|502.68M|502680000|37.800|16,721|15.6%|31.2-49.9|37.1-38.65|38.4|13298450|0.35|-|33.54M|33540000|-|0.15|0.40%|Feb 18, 2022|2022-02-18||||||||||13|2021-11-12|Nov 12, 2021|09/2021|0.01|0.2887|7.4M|12.6M|2021-08-13|Aug 13, 2021|06/2021|0.14|0.1|9.4M|9M|2021-06-02|Jun 02, 2021|03/2021|0.06|0.049|8.1M|8.1M|2021-03-03|Mar 03, 2021|12/2020|0.43|0.61|14.2M|24.00M|2020-08-14|Aug 14, 2020|06/2020|0.2|0.12|16.97M|15.50M|2020-02-14|Feb 14, 2020|12/2019|0.34|0.42|17.85M|23.50M|2019-08-13|Aug 13, 2019|06/2019|0.09|-0.06|13.80M|11.00M|2019-02-12|Feb 12, 2019|12/2018|0.07|0.05|10.92M|12.00M 2021-12-04 13:03:40|06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||EUR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Netherlands|NL0000288918|35|Vastned Retail NV Stock Price Today VASN Live Ticker - Investing.com|385.92M|385920000|22.50|17,459|-4.46%|21.15-27|22.4-22.8|22.45|17151976|0.77|-|63.45M|63450000|-1.68|1.92|10.04%|Feb 16, 2022|2022-02-16||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|--|2.60M|2021-09-07|Sep 07, 2021|06/2021|-0.5|0.88|31.03M|27.00M|2021-05-05|May 05, 2021|03/2021|--|--|--|3.00M|2021-02-11|Feb 11, 2021|12/2020|-1.17|--|32.42M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|-1.23|--|32.50M|27.00M|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-11|Feb 11, 2020|12/2019|0.81|--|34.36M|-- 2021-12-04 13:03:43|06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||EUR|Financial|Banks|Italy|IT0005218752|21297|Banca Monte dei Paschi di Siena SpA Stock Price Today BMPS Live Ticker - Investing.com|890.14M|890140000|0.888|3,749,143|-24.94%|0.779-1.45|0.885-0.942|0.916|1002405887|1.25|3.51|2.87B|2870000000|0.25|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.185|0.19|701.9M|736.37M|2021-08-05|Aug 05, 2021|06/2021|0.08|0.09|740M|716.67M|2021-05-06|May 06, 2021|03/2021|0.11|0.015|824M|823.75M|2021-02-10|Feb 10, 2021|12/2020|-0.13|-0.16|717M|742.99M|2020-11-05|Nov 05, 2020|09/2020|-0.35|-0.33|748M|759.21M|2020-08-06|Aug 06, 2020|06/2020|-0.72|-0.16|723M|723M|2020-05-07|May 07, 2020|03/2020|-0.221|-0.02|729.4M|713.35M|2020-02-06|Feb 06, 2020|12/2019|-0.01|-0.02|862.9M|759.64M 2021-12-04 13:03:46|06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||EUR|Utilities|Electric Utilities|Netherlands|NL0013654809|73|Fastned BV Stock Price Today FASTN Live Ticker - Investing.com|855.69M|855690000|50.30|29,096|93.46%|27.5-111|49.65-51.2|50.5|17011677|-|-|8.33M|8330000|-1.46|N/A|N/A|-|1970-01-01||||||||||7|2021-08-10|Aug 10, 2021|06/2021|-1.01|--|4.48M|--|2021-03-31|Mar 31, 2021|12/2020|-0.45|--|3.85M|--|2020-07-30|Jul 30, 2020|06/2020|-0.38|--|3.04M|--|2020-03-31|Mar 31, 2020|12/2019|-0.45|--|4.62M|--|2019-07-30|Jul 30, 2019|06/2019|-0.36|--|1.78M|--|2019-05-21|May 21, 2019|12/2017|-0.23|--|369.2K|--|2018-08-01|Aug 01, 2018|06/2018|-0.19|--|467.8K|--| 2021-12-04 13:03:48|06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||GBP|Consumer Discretionary|Household Durables|United Kingdom|GB0004526900|4093|Intl Greetings Stock Price Today IGRI Live Ticker - Investing.com|233.84M|233840000|241.50|292,301|-60.67%|221-653|241.5-241.5|244|96826635|1.21|34.68|1.03B|1030000000|0.07|7.00|2.87%|Jun 13, 2022|2022-06-13||||||||||12|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|03/2021|--|--|--|--|2020-11-24|Nov 24, 2020|09/2020|0.11|--|434.6M|--|2020-08-27|Aug 27, 2020|03/2020|0.01|--|245.9M|--|2019-11-26|Nov 26, 2019|09/2019|0.16|--|248.4M|--|2019-06-11|Jun 11, 2019|03/2019|0.03|--|243.1M|--|2018-11-27|Nov 27, 2018|09/2018|0.14|--|205.2M|--|2018-06-25|Jun 25, 2018|03/2018|0.1|--|161.0M|-- 2021-12-04 13:03:51|06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||EUR|Information Technology|IT Services|Germany|DE000A0JC8S7|3500|Datagroup AG Stock Price Today D6HG Live Ticker - Investing.com|684.85M|684850000|82.20|6,503|83.28%|43.85-87|81.5-83.2|81.9|8331459|0.73|32.62|775.54M|775540000|2.52|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-11-23|Nov 23, 2021|09/2021|0.59|0.63|113.9M|121.1M|2021-08-24|Aug 24, 2021|06/2021|0.63|0.4|119.3M|112.4M|2021-05-25|May 25, 2021|03/2021|0.89|0.46|102.9M|103.3M|2021-02-23|Feb 23, 2021|12/2020|0.41|0.41|108.6M|108.8M|2021-01-26|Jan 26, 2021|09/2020|-0.21|0.59|94M|94M|2020-08-25|Aug 25, 2020|06/2020|-0.83|0.68|94.2M|97.8M|2020-05-14|May 14, 2020|03/2020|0.9|0.23|87.2M|87.2M|2020-02-25|Feb 25, 2020|12/2019|0.17|0.44|82.8M|82.8M 2021-12-04 13:03:53|06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||CAD|Materials|Metals & Mining|United Kingdom|GB00B0WD0R35|493|SolGold PLC Toronto Stock Price Today SOLG Live Ticker - Investing.com|910.91M|910910000|0.40|37,218|-39.39%|0.35-0.67|0.4-0.4|0.39|2293816433|-|-|-|-|-|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||10|2021-11-15|Nov 15, 2021|09/2021|-0.0063|--|--|--|2021-09-29|Sep 29, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|-0.0036|--|--|--|2021-02-12|Feb 12, 2021|12/2020|-0.0038|--|--|--|2020-11-18|Nov 18, 2020|09/2020|--|--|--|--|2020-09-17|Sep 17, 2020|06/2020|--|--|--|--|2020-05-20|May 20, 2020|03/2020|-0.0014|--|--|--|2020-02-14|Feb 14, 2020|12/2019|-0.0013|--|--|-- 2021-12-04 13:03:56|06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Hotels, Restaurants & Leisure|Sweden|SE0008091904|849|LeoVegas AB Stock Price Today LEOV Live Ticker - Investing.com|3.02B|3020000000|30.72|757,396|-6.68%|29.98-55.3|30.38-31.1|30.8|98325000|0.85|55.98|4.05B|4050000000|0.55|1.60|5.20%|Feb 11, 2022|2022-02-11||||||||||15|2021-11-11|Nov 11, 2021|09/2021|0.07|0.07|99.4M|99.3M|2021-08-12|Aug 12, 2021|06/2021|0.0438|0.05|96.82M|96.83M|2021-05-06|May 06, 2021|03/2021|0.07|0.0746|96.7M|97.79M|2021-02-11|Feb 11, 2021|12/2020|-0.20|0.31|--|966.84M|2020-11-05|Nov 05, 2020|09/2020|0.41|0.36|--|964.94M|2020-08-13|Aug 13, 2020|06/2020|0.21|1.20|--|1,100M|2019-08-14|Aug 14, 2019|06/2019|0.75|0.53|--|952.54M|2018-10-23|Oct 23, 2018|09/2018|1.34|0.80|--|864.43M 2021-12-04 13:03:59|06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Finland|FI4000251830|162|Admicom Oyj Stock Price Today ADMCM Live Ticker - Investing.com|379.24M|379240000|77.00|6,800|-41.89%|75.2-158|75.2-78.5|76.8|4925178|1.06|49.98|23.54M|23540000|1.54|0.91|1.18%|Jan 14, 2022|2022-01-14||||||||||17|2021-10-04|Oct 04, 2021|09/2021|0.485|0.455|6.2M|6.1M|2021-07-02|Jul 02, 2021|06/2021|0.485|0.485|6.5M|6.5M|2021-04-20|Apr 20, 2021|03/2021|0.42|0.42|5.9M|5.9M|2021-01-15|Jan 15, 2021|12/2020|0.38|0.4164|5.6M|5.5M|2020-12-02|Dec 02, 2020|09/2020|0.46|0.4578|5.6M|5.57M|2020-09-02|Sep 02, 2020|06/2020|0.4144|0.41|5.87M|5.9M|2020-06-03|Jun 03, 2020|03/2020|0.29|0.29|4.9M|4.9M|2020-02-26|Feb 26, 2020|12/2019|0.25|0.25|4.1M|4.1M 2021-12-04 13:04:02|06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||SEK|Financial|Banks|Sweden|SE0007048020|301|Collector AB Stock Price Today COLLE Live Ticker - Investing.com|8.03B|8030000000|39.08|431,223|94.91%|19.38-45.78|38.86-40.68|39.94|205381004|1.1|13.59|1.53B|1530000000|2.88|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.93|0.77|658M|624.5M|2021-07-15|Jul 15, 2021|06/2021|0.83|0.62|655M|597.5M|2021-04-27|Apr 27, 2021|03/2021|0.58|0.58|601M|601M|2021-02-12|Feb 12, 2021|12/2020|0.46|0.46|558M|558M|2020-10-22|Oct 22, 2020|09/2020|0.43|0.43|525M|525M|2020-07-16|Jul 16, 2020|06/2020|0.37|0.38|529.5M|497M|2020-04-23|Apr 23, 2020|03/2020|0.24|0.18|492M|492M|2020-02-13|Feb 13, 2020|12/2019|1.06|0.95|671M|671M 2021-12-04 13:04:08|06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||NOK|Energy|Energy Equipment & Services|Norway|BMG1738J1247|1927|BW Offshore Ltd Stock Price Today BWO Live Ticker - Investing.com|4.95B|4950000000|25.66|513,457|-23.9%|24.58-42.4|25.66-26.2|25.88|193033829|3.04|9.42|7.79B|7790000000|2.75|1.29|4.93%|Mar 03, 2022|2022-03-03||||||||||30|2021-11-23|Nov 23, 2021|09/2021|0.03|0.00|200M|170M|2021-08-24|Aug 24, 2021|06/2021|0.105|0.255|207.9M|181M|2021-05-25|May 25, 2021|03/2021|0.485|0.135|219M|179M|2021-02-19|Feb 19, 2021|12/2020|0.04|0.15|222M|196.75M|2020-11-19|Nov 19, 2020|09/2020|0.61|0.13|--|205.00M|2020-08-27|Aug 27, 2020|06/2020|0.61|0.14|--|210.00M|2020-05-26|May 26, 2020|03/2020|1.38|0.02|--|216.25M|2019-11-26|Nov 26, 2019|09/2019|--|0.82|--|267.00M 2021-12-04 13:04:11|06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||EUR|Consumer Staples|Food & Staples Retailing|Spain|ES0126775032|37712|Distribuidora Internacional de Alimentacion SA London Stock Price Today 0Q2F Live Ticker - Investing.com|865.17M|865170000|0.02|2,559,212|-83.33%|0.01-0.13|0.02-0.02|0.02|58064958776|-|-|9.81B|9810000000|-|0.18|5.21%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|1.62B|1.65B|2021-05-13|May 13, 2021|03/2021|--|--|1.57B|1.57B|2021-02-25|Feb 25, 2021|12/2020|--|--|1.69B|1.69B|2020-11-11|Nov 11, 2020|09/2020|--|--|1.68B|1.68B|2020-08-06|Aug 06, 2020|06/2020|--|--|1.82B|--|2020-05-12|May 12, 2020|03/2020|--|--|1.7B|--|2020-02-27|Feb 27, 2020|12/2019|--|--|1.79B|1.88B 2021-12-04 13:04:13|06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||SEK|Healthcare|Biotechnology|Sweden|SE0009858152|91|Bonesupport Holding AB Stock Price Today BONEX Live Ticker - Investing.com|2.31B|2310000000|35.30|413,947|-53.43%|35.1-86.8|35.3-37.5|36.7|65451672|1.46|-|204.66M|204660000|-1.39|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.00|0.00|55M|54.95M|2021-07-15|Jul 15, 2021|06/2021|0.00|0.00|52M|52M|2021-05-06|May 06, 2021|03/2021|0.00|0.00|45M|44.8M|2021-02-17|Feb 17, 2021|12/2020|0.00|0.00|53M|49.5M|2020-11-05|Nov 05, 2020|09/2020|0.00|0.00|48M|42M|2020-07-17|Jul 17, 2020|06/2020|0.00|--|36M|32.5M|2020-05-08|May 08, 2020|03/2020|-0.56|--|43M|44M|2020-02-20|Feb 20, 2020|12/2019|-0.78|-0.58|46M|48.6M 2021-12-04 13:04:15|06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||GBP|Information Technology|IT Services|United Kingdom|GB0004281639|0|Iomart Stock Price Today IOMG Live Ticker - Investing.com|161.05M|161050000|146.60|302,004|-53.46%|136-349|146.2-150.8|151|109855987|0.86|16.10|111.88M|111880000|0.09|7.10|4.70%|Dec 07, 2021|2021-12-07||||||||||11|2021-06-15|Jun 15, 2021|03/2021|0.05|--|55.57M|--|2020-12-01|Dec 01, 2020|09/2020|0.04|--|56.31M|--|2020-06-24|Jun 24, 2020|03/2020|0.06|10.00|57.45M|58.60M|2019-11-27|Nov 27, 2019|09/2019|0.06|--|55.13M|--|2019-06-11|Jun 11, 2019|03/2019|0.06|11.10|52.76M|54.50M|2018-12-04|Dec 04, 2018|09/2018|0.05|--|50.95M|--|2018-06-11|Jun 11, 2018|03/2018|0.05|9.60|50.63M|51.80M|2017-12-05|Dec 05, 2017|09/2017|0.06|--|47.04M|-- 2021-12-04 13:04:19|06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Italy|IT0004053440|3009|Datalogic London Stock Price Today 0E3C Live Ticker - Investing.com|831.83M|831830000|15.05|1,000|6.44%|13.8-21.98|15.05-15.05|15.24|56625360|-|21.55|-|-|-|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|--|142.4M|142.4M|2021-08-05|Aug 05, 2021|06/2021|--|--|156.6M|156.6M|2021-05-13|May 13, 2021|03/2021|--|--|135.4M|135.4M|2021-03-09|Mar 09, 2021|12/2020|--|--|132.8M|123.5M|2020-11-13|Nov 13, 2020|09/2020|--|--|116.6M|116.6M|2020-08-05|Aug 05, 2020|06/2020|--|--|114.6M|118M|2020-05-14|May 14, 2020|03/2020|0.3|--|117.1M|123M|2020-03-19|Mar 19, 2020|12/2019|--|--|151.1M|151.6M 2021-12-04 13:04:21|06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP||CHF|Consumer Discretionary|Household Durables|Switzerland|CH0542483745|2066|V Zug Holding Ag Stock Price Today VZUG Live Ticker - Investing.com|785.57M|785570000|122.20|3,281|56.07%|75.5-155|117.4-122.2|120.4|6428571|-|10.66|619.1M|619100000|11.47|N/A|N/A|-|1970-01-01||||||||||5|2021-07-22|Jul 22, 2021|06/2021|5.28|--|308.3M|--|2021-03-19|Mar 19, 2021|12/2020|6.18|--|310.8M|--|2020-08-18|Aug 18, 2020|06/2019|0.61|--|257.7M|--|2020-08-18|Aug 18, 2020|06/2020|2.51|--|258.6M|--|2020-06-17|Jun 17, 2020|12/2019|2.94|--|286.0M|--||| 2021-12-04 13:04:25|06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||EUR|Services|Business Services|Netherlands|NL0010776944|11030|Brunel Stock Price Today BRUN Live Ticker - Investing.com|530.22M|530220000|10.52|50,455|38.79%|7.11-12.16|10.36-10.7|10.66|50400988|1.77|21.85|838.42M|838420000|0.48|0.26|2.85%|Feb 18, 2022|2022-02-18||||||||||25|2021-10-29|Oct 29, 2021|09/2021|--|--|227.1M|217.1M|2021-07-30|Jul 30, 2021|06/2021|0.22|--|214.1M|214.05M|2021-04-30|Apr 30, 2021|03/2021|--|--|213M|213M|2021-02-12|Feb 12, 2021|12/2020|0.26|--|209.3M|209.3M|2020-10-30|Oct 30, 2020|09/2020|--|--|223.4M|209M|2020-07-31|Jul 31, 2020|06/2020|0.07|--|257.1M|204M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|251.00M|2020-02-14|Feb 14, 2020|12/2019|-0.03|--|257M|250.3M 2021-12-04 13:04:30|06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||NOK|Consumer Discretionary|Specialty Retail|Norway|NO0010716863|5363|XXL ASA Stock Price Today XXL Live Ticker - Investing.com|3.61B|3610000000|14.82|658,794|-19.28%|13.94-24.04|14.73-15.17|14.99|243866658|2.77|14.55|9.84B|9840000000|1.02|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||27|2021-10-28|Oct 28, 2021|09/2021|0.28|0.2847|2.69B|2.69B|2021-07-15|Jul 15, 2021|06/2021|0.5962|0.5992|2.42B|2.42B|2021-04-23|Apr 23, 2021|03/2021|-0.15|-0.1425|2.17B|2.17B|2021-02-05|Feb 05, 2021|12/2020|0.05|0.1906|2.57B|2.63B|2020-10-27|Oct 27, 2020|09/2020|0.63|0.6378|2.82B|2.82B|2020-07-16|Jul 16, 2020|06/2020|0.57|0.29|2.87B|2.62B|2020-04-29|Apr 29, 2020|03/2020|-1.32|-1.3|2.16B|2.16B|2020-02-05|Feb 05, 2020|12/2019|-1.98|-0.1|2.32B|2.38B 2021-12-04 13:04:32|06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||EUR|Consumer Discretionary|Distributors|Netherlands|LU1789205884|2000|B&S Group SA Stock Price Today BSGR Live Ticker - Investing.com|586.72M|586720000|6.97|63,041|-12.44%|6.85-9.58|6.92-7.1|7.01|84177321|2.14|19.73|1.85B|1850000000|0.35|0.09|1.43%|Feb 28, 2022|2022-02-28||||||||||13|2021-11-08|Nov 08, 2021|09/2021|--|--|463.8M|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|823.6M|--|2021-05-17|May 17, 2021|03/2021|--|--|395.6M|--|2021-03-03|Mar 03, 2021|12/2020|0.18|--|561.7M|613.5M|2020-11-09|Nov 09, 2020|09/2020|--|--|--|433.4M|2020-08-24|Aug 24, 2020|06/2020|0.07|--|353.6M|353.6M|2020-06-03|Jun 03, 2020|03/2020|--|--|420.5M|420.5M|2020-02-26|Feb 26, 2020|12/2019|0.29|--|606.1M|-- 2021-12-04 13:04:38|06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||NOK|Industrials|Machinery|Norway|NO0010904923|254|Hexagon Purus As Stock Price Today HPUR Live Ticker - Investing.com|5.84B|5840000000|25.00|198,294|-|23.27-87.98|25-26.58|26.41|233536669|-|-|434.48M|434480000|-1.66|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||9|2021-11-02|Nov 02, 2021|09/2021|-0.4|-0.4|103M|103M|2021-08-10|Aug 10, 2021|06/2021|-0.3|-0.3|94M|77.7M|2021-05-11|May 11, 2021|03/2020|-0.26|--|48.27M|--|2021-05-11|May 11, 2021|03/2021|-0.3|-0.3|57.3M|34M|2021-03-23|Mar 23, 2021|12/2019|-0.73|--|207.2M|--|2021-02-16|Feb 16, 2021|12/2020|-0.6|-0.2|33M|28M|2020-12-11|Dec 11, 2020|06/2019|-0.24|--|290.5M|--|2020-12-11|Dec 11, 2020|06/2020|-0.64|--|184.6M|-- 2021-12-04 13:04:41|06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||SEK|Healthcare|Pharmaceuticals|Sweden|SE0010441584|54|Calliditas Therapeutics Stock Price Today CALTX Live Ticker - Investing.com|4.07B|4070000000|77.70|461,132|-46.12%|63-146.8|76.9-82.1|79.6|52341584|1.26|-|198.57M|198570000|-8.91|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||18|2021-11-18|Nov 18, 2021|09/2021|-0.21|-2.48|198.2M|0.00|2021-08-19|Aug 19, 2021|06/2021|-3.2|-2.08|0.00|0.00|2021-05-18|May 18, 2021|03/2021|-2.51|-1.88|0.00|110K|2021-02-18|Feb 18, 2021|12/2020|-3.41|-1.87|400K|0.00|2020-11-12|Nov 12, 2020|09/2020|-2.77|-1.37|0.00|0.00|2020-08-13|Aug 13, 2020|06/2020|-1.5|-1.86|0.00|--|2020-05-14|May 14, 2020|03/2020|-1.65|--|500K|--|2020-02-14|Feb 14, 2020|12/2019|-0.6|--|46.6M|-- 2021-12-04 13:04:45|06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||NOK|Energy|Oil, Gas & Consumable Fuels|Norway|BMG0702P1086|100|BW Energy Ltd Stock Price Today BWE Live Ticker - Investing.com|5.5B|5500000000|21.30|930,278|-2.74%|20.35-33.95|21-21.7|20.75|257994300|-|49.95|2.29B|2290000000|0.43|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||8|2021-11-23|Nov 23, 2021|09/2021|-0.04|-0.035|24M|30.5M|2021-09-16|Sep 16, 2021|06/2021|0.08|0.05|90M|88M|2021-05-20|May 20, 2021|03/2021|0.28|0.1|54M|57.5M|2021-02-19|Feb 19, 2021|12/2020|-0.0219|0.01|67.8M|61.5M|2020-11-18|Nov 18, 2020|09/2020|-0.03|-0.0003|38.15M|39.83M|2020-08-26|Aug 26, 2020|06/2020|0.00|-0.09|32M|268.94M|2020-05-20|May 20, 2020|03/2020|-0.1|--|22M|225.10M|2020-02-26|Feb 26, 2020|12/2019|--|--|92.7M|-- 2021-12-04 13:04:48|06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||NOK|Real Estate|Real Estate Management & Development|Norway|NO0010612450|86|Selvaag Bolig ASA London Stock Price Today 0Q92 Live Ticker - Investing.com|4.44B|4440000000|48.30|3,636|-7.47%|46.95-68.4|47.65-48.3|47.65|93298519|-|-|-|-|-|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1.64|1.64|886.9M|886.97M|2021-08-18|Aug 18, 2021|06/2021|0.6154|0.7579|394.09M|455.58M|2021-05-26|May 26, 2021|03/2021|0.82|0.82|567.93M|567.95M|2021-02-17|Feb 17, 2021|12/2020|2.6|2.18|1.35B|1.35B|2020-11-11|Nov 11, 2020|09/2020|1.09|1.03|706M|706M|2020-08-18|Aug 18, 2020|06/2020|0.52|1.02|436M|435.76M|2020-05-20|May 20, 2020|03/2020|1.1|1.03|209.06M|209.04M|2020-02-12|Feb 12, 2020|12/2019|2.97|3|1.41B|1.41B 2021-12-04 13:04:51|06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP||EUR|Industrials|Construction & Engineering|Italy|IT0005388266|1467|Salcef Group Stock Price Today SCFG Live Ticker - Investing.com|1.26B|1260000000|21.60|65,697|86.21%|11-22.4|21.4-21.7|21.7|58260530|-|23.60|365.44M|365440000|0.92|0.42|1.94%|Mar 02, 2022|2022-03-02||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|106.3M|106.3M|2021-09-01|Sep 01, 2021|06/2021|--|--|120M|120M|2021-06-02|Jun 02, 2021|03/2021|0.08|--|93.4M|93.4M|2021-03-03|Mar 03, 2021|12/2020|0.93|--|105M|86.30M|2020-12-02|Dec 02, 2020|09/2020|0.23|--|84.52M|--|2020-09-02|Sep 02, 2020|06/2020|-0.03|--|82.4M|82.4M|2020-06-03|Jun 03, 2020|03/2020|0.19|--|67.8M|67.8M|2020-05-22|May 22, 2020|03/2019|0.21|--|65.46M|-- 2021-12-04 13:04:54|06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||NOK|Consumer Staples|Food Products|Norway|NO0010331838|204|Norway Royal Salmon ASA London Stock Price Today 0P3N Live Ticker - Investing.com|7.03B|7030000000|161.60|8,087|-23.12%|161-277.75|161.6-161.6|161.8|43374696|-|17.00|-|-|-|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-11-09|Nov 09, 2021|09/2021|1.6|1.57|1.54B|1.54B|2021-08-23|Aug 23, 2021|06/2021|3.9|1.93|1.34B|1.55B|2021-05-11|May 11, 2021|03/2021|1.25|1.26|1.43B|1.43B|2021-02-16|Feb 16, 2021|12/2020|-0.315|0.7579|1.15B|1.15B|2020-11-03|Nov 03, 2020|09/2020|1.14|1.17|1.41B|1.41B|2020-08-25|Aug 25, 2020|06/2020|2.3|2.29|1.29B|1.29B|2020-05-12|May 12, 2020|03/2020|1.23|1.34|1.27B|1.48B|2020-02-11|Feb 11, 2020|12/2019|2.47|2.6|1.5B|1.48B 2021-12-04 13:04:58|06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||SEK|Communication Services|Entertainment|Sweden|SE0010520106|843|Enad Global 7 AB Stock Price Today EG7 Live Ticker - Investing.com|2.36B|2360000000|27.050|501,150|-74.24%|23.85-132.5|26.1-27.7|27.5|87118089|0.58|-|1.29B|1290000000|-1.43|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-11-25|Nov 25, 2021|09/2021|-0.21|0.11|409.4M|410.1M|2021-08-26|Aug 26, 2021|06/2021|0.14|0.86|384.4M|399.6M|2021-05-25|May 25, 2021|03/2021|0.22|0.84|303.6M|386.1M|2021-02-25|Feb 25, 2021|12/2020|-0.085|2.3|195.9M|195.9M|2020-11-25|Nov 25, 2020|09/2020|-0.25|-0.08|100.75M|149M|2020-08-27|Aug 27, 2020|06/2020|-0.27|--|163M|163M|2020-05-30|May 30, 2020|03/2020|-1.01|--|164M|128M|2020-02-20|Feb 20, 2020|12/2019|-0.83|--|155M|64.9M 2021-12-04 13:05:01|06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||SEK|Consumer Staples|Food Products|Sweden|SE0005999760|3000|Scandi Standard publ AB London Stock Price Today 0QVR Live Ticker - Investing.com|2.61B|2610000000|39.90|10,171|-39.73%|38.35-71.2|39.55-40.05|39.85|65327164|-|-|-|-|-|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-11-12|Nov 12, 2021|09/2021|1.06|0.4229|2.63B|2.63B|2021-09-06|Sep 06, 2021|06/2021|0.61|0.8415|2.56B|2.43B|2021-05-06|May 06, 2021|03/2021|0.84|0.779|2.47B|2.49B|2021-02-11|Feb 11, 2021|12/2020|0.308|1.32|2.39B|2.46B|2020-11-04|Nov 04, 2020|09/2020|1.2|1.4|2.62B|2.62B|2020-08-26|Aug 26, 2020|06/2020|1.18|1.1|2.45B|2.45B|2020-05-12|May 12, 2020|03/2020|0.7477|0.5|2.48B|2.48B|2020-02-07|Feb 07, 2020|12/2019|0.8023|0.6|2.42B|2.43B 2021-12-04 13:05:04|06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||SEK|Healthcare|Health Care Equipment & Supplies|Sweden|SE0014855029|19|Implantica AG Stock Price Today IMPsdba Live Ticker - Investing.com|16.39B|16390000000|57.90|87,199|-48.76%|56.9-178.9|56.9-61.4|60.7|283111537|-|-|3.41M|3410000|-0.77|N/A|N/A|-|1970-01-01||||||||||1|2021-02-25|Feb 25, 2021|12/2020|-0.06|-0.5698|0.00|267.73K||||||| 2021-12-04 13:05:06|06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||SEK|Consumer Discretionary|Internet & Direct Marketing Retail|Sweden|SE0015657853|228|Desenio Group AB Stock Price Today DSNO Live Ticker - Investing.com|3.4B|3400000000|23.58|1,036,639|-|16.33-105.6|23-23.8|23.04|144111111|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-12-01|Dec 01, 2021|09/2021|--|0.00|240M|240M|2021-09-01|Sep 01, 2021|06/2021|--|0.00|266M|266M|2021-06-02|Jun 02, 2021|03/2021|0.00|0.00|402M|402M|2021-03-03|Mar 03, 2021|12/2020|0.00|--|335.5M|--|||| 2021-12-04 13:05:09|06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||EUR|Information Technology|Software|Germany|DE000A0LR9G9|288|Exasol Ag Stock Price Today EXLn Live Ticker - Investing.com|147.94M|147940000|6.21|110,727|-73.42%|6.1-29.48|6.1-6.53|6.25|23842076|-|-|26.55M|26550000|-1.37|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|-0.68|--|7M|--|2021-05-11|May 11, 2021|12/2020|-0.69|--|13.47M|--|2020-09-21|Sep 21, 2020|06/2019|-0.43|--|11.04M|--|2020-09-21|Sep 21, 2020|06/2020|-0.75|--|10.13M|--|2020-06-15|Jun 15, 2020|12/2019|-0.5|--|10.57M|--|| 2021-12-04 13:05:14|06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|Spain|ES0136463017|800|Audax Renovables SA Stock Price Today ADXR Live Ticker - Investing.com|538.92M|538920000|1.2240|1,557,482|-24.91%|1.213-2.54|1.213-1.276|1.24|440291054|0.42|33.55|1.49B|1490000000|0.04|0.02|1.86%|Mar 02, 2022|2022-03-02||||||||||23|2021-11-15|Nov 15, 2021|09/2021|--|--|451.2M|--|2021-09-20|Sep 20, 2021|06/2021|-0.01|--|351.9M|--|2021-05-15|May 15, 2021|03/2021|--|--|340.1M|340.1M|2021-02-28|Feb 28, 2021|12/2020|0.04|--|343.1M|--|2020-11-17|Nov 17, 2020|09/2020|0.01|--|222.9M|222.65M|2020-07-31|Jul 31, 2020|06/2020|0.00|--|169.6M|--|2020-05-15|May 15, 2020|03/2020|0.00|--|234.2M|--|2020-02-28|Feb 28, 2020|12/2019|0.02|--|517.1M|-- 2021-12-04 13:05:16|06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||GBP|Healthcare|Biotechnology|United Kingdom|GB00B9GTXM62|65|Silence Therapeutics PLC Stock Price Today SLN Live Ticker - Investing.com|480.35M|480350000|535.00|98,045|22.99%|411-680|512-546|540|89784720|0.64|-|10.17M|10170000|-0.49|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||16|2021-11-16|Nov 16, 2021|09/2021|-0.037|-0.0367|3.16M|--|2021-08-12|Aug 12, 2021|06/2021|-0.0758|0.2|29.2M|29.2M|2021-06-02|Jun 02, 2021|03/2021|-0.13|-0.13|--|--|2021-04-12|Apr 12, 2021|12/2020|-0.26|-20.70|4.33M|2.40M|2020-09-14|Sep 14, 2020|06/2020|-0.14|-21.70|1.15M|1.80M|2020-04-14|Apr 14, 2020|12/2019|-0.14|--|244.0K|--|2019-09-12|Sep 12, 2019|06/2019|-0.12|--|244.0K|--|2019-03-04|Mar 04, 2019|12/2018|-0.14|--|244.0K|-- 2021-12-04 13:05:23|06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||SEK|Healthcare|Biotechnology|Sweden|SE0009414576|313|Oncopeptides AB Stock Price Today ONCO Live Ticker - Investing.com|723.18M|723180000|9.605|11,974,702|-94.33%|3.402-215|9.245-10.38|9.765|75291841|-0.47|-|140.01M|140010000|-21.66|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||20|2021-11-24|Nov 24, 2021|09/2021|-10.33|-4.49|54.28M|80M|2021-08-19|Aug 19, 2021|06/2021|-0.32|-4.85|66.37M|84.44M|2021-05-26|May 26, 2021|03/2021|-3.45|-6.62|19.36M|24.55M|2021-02-18|Feb 18, 2021|12/2020|-7.59|-6.22|0.00|0.00|2020-11-19|Nov 19, 2020|09/2020|-5.71|-5.71|0.00|0.00|2020-08-26|Aug 26, 2020|06/2020|-6.79|-6.79|0.00|--|2020-05-26|May 26, 2020|03/2020|-5.37|-4.17|0.00|--|2020-02-20|Feb 20, 2020|12/2019|-4.42|-3.62|--|232.3M 2021-12-04 13:05:26|06144|101072|/equities/sjec-corporati|CHINA_A50||CNY|Information Technology|Software|China|CNE100002RZ2|6639|360 Security Technology Inc Stock Price Today 601360 Live Ticker - Investing.com|87.6B|87600000000|12.26|44,705,108|-27.41%|11.59-18.53|12.09-12.33|12.09|7145363197|1.46|38.58|12.18B|12180000000|0.32|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2.92B|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|3.07B|--|2021-04-22|Apr 22, 2021|03/2021|0.04|--|2.55B|--|2021-04-22|Apr 22, 2021|12/2020|0.18|--|3.64B|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|3.00B|--|2020-08-29|Aug 29, 2020|06/2020|0.05|--|2.72B|--|2020-04-24|Apr 24, 2020|03/2020|0.05|--|2.25B|--|2020-04-21|Apr 21, 2020|12/2019|0.12|--|3.32B|-- 2021-12-04 13:05:30|06145|101076|/equities/agri-bank-of-c|CHINA_A50||CNY|Financial|Banks|China|CNE100000RJ0|459000|Agricultural Bank of China Ltd Class A Stock Price Today 601288 Live Ticker - Investing.com|1.03T|1.03E+12|2.93|194,054,303|-11.48%|2.9-3.44|2.92-2.93|2.93|349983033873|0.35|4.74|578.62B|578620000000|0.62|0.19|6.32%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1567|179.36B|179.36B|2021-08-30|Aug 30, 2021|06/2021|0.155|0.16|171.09B|163.37B|2021-04-29|Apr 29, 2021|03/2021|0.18|0.15|194.5B|204B|2021-03-30|Mar 30, 2021|12/2020|0.13|0.115|160.12B|160.51B|2020-10-30|Oct 30, 2020|09/2020|0.15|0.12|159.44B|159.7B|2020-08-27|Aug 27, 2020|06/2020|0.13|0.18|152.47B|152.26B|2020-04-28|Apr 28, 2020|03/2020|0.18|0.19|186.92B|173.67B|2020-03-30|Mar 30, 2020|12/2019|0.09|0.1|161.99B|155.7B 2021-12-04 13:05:32|06146|100727|/equities/anhui-conch|CHINA_A50||CNY|Materials|Construction Materials|China|CNE0000019V8|0|Anhui Conch Cement Co Ltd Stock Price Today 600585 Live Ticker - Investing.com|203.28B|203280000000|38.36|31,049,341|-30.85%|34.62-58.88|37.83-38.4|38.48|5299302579|1.05|6.19|173.97B|173970000000|6.19|2.12|5.53%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.4|1.88|41.28B|46.16B|2021-08-27|Aug 27, 2021|06/2021|1.73|1.73|45.99B|46.03B|2021-04-27|Apr 27, 2021|03/2021|1.1|1.23|34.44B|30.63B|2021-03-25|Mar 25, 2021|12/2020|1.97|1.95|52.26B|49.94B|2020-10-27|Oct 27, 2020|09/2020|1.63|1.72|49.98B|42.77B|2020-08-21|Aug 21, 2020|06/2020|2.11|2.11|50.8B|50.83B|2020-04-27|Apr 27, 2020|03/2020|0.93|1.1|23.21B|22.81B|2020-03-20|Mar 20, 2020|12/2019|1.85|1.61|46.27B|44.48B 2021-12-04 13:05:37|06147|101062|/equities/beijing-bank|CHINA_A50||CNY|Financial|Banks|China|CNE100000734|14155|Bank of Beijing Co Ltd Stock Price Today 601169 Live Ticker - Investing.com|93.45B|93450000000|4.42|59,201,396|-12.65%|4.25-5.05|4.4-4.43|4.42|21142984272|0.64|4.18|64.81B|64810000000|1.06|0.30|6.79%|Apr 27, 2022|2022-04-27||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.347|0.3424|15.37B|14.34B|2021-08-28|Aug 28, 2021|06/2021|0.24|0.393|17.8B|16.11B|2021-04-30|Apr 30, 2021|03/2021|0.33|0.393|17.27B|18.04B|2021-04-30|Apr 30, 2021|12/2020|0.22|-0.33|16.08B|15,529M|2020-10-31|Oct 31, 2020|09/2020|0.3725|0.2612|15.04B|15.04B|2020-08-28|Aug 28, 2020|06/2020|0.2|0.36|15.34B|18.35B|2020-04-28|Apr 28, 2020|12/2019|0.17|0.17|15.01B|14.28B|2020-04-28|Apr 28, 2020|03/2020|0.36|0.36|17.84B|18.1B 2021-12-04 13:05:40|06148|9217|/equities/bank-of-china|CHINA_A50||CNY|Financial|Banks|China|CNE000001N05|309084|Bank of China Ltd A Stock Price Today 601988 Live Ticker - Investing.com|900.82B|900820000000|3.06|111,031,148|-7.55%|2.96-3.38|3.05-3.06|3.05|294384261241|0.38|4.47|492.58B|492580000000|0.68|0.20|6.44%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.17|0.17|153.04B|135.56B|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|144.99B|132.57B|2021-04-29|Apr 29, 2021|03/2021|0.18|0.18|157.87B|161.7B|2021-03-30|Mar 30, 2021|12/2020|0.15|0.12|133.08B|142.22B|2020-10-30|Oct 30, 2020|09/2020|0.14|0.115|143.32B|141.58B|2020-08-30|Aug 30, 2020|06/2020|0.16|0.15|138.44B|140.05B|2020-04-29|Apr 29, 2020|03/2020|0.17|0.2|148.54B|146.2B|2020-03-27|Mar 27, 2020|12/2019|0.085|0.08|139.84B|134.94B 2021-12-04 13:05:43|06149|101079|/equities/bank-of-comm|CHINA_A50||CNY|Financial|Banks|China|CNE1000000S2|90716|Bank of Communications Co Stock Price Today 601328 Live Ticker - Investing.com|343.09B|343090000000|4.62|84,840,586|-2.33%|4.25-4.98|4.59-4.62|4.61|74262726645|0.37|3.97|243.91B|243910000000|1.16|0.32|6.86%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.26|0.26|59.32B|59.13B|2021-08-27|Aug 27, 2021|06/2021|0.24|0.23|62.05B|53.75B|2021-04-29|Apr 29, 2021|03/2021|0.3|0.25|57.17B|61.8B|2021-03-26|Mar 26, 2021|12/2020|0.335|0.24|59.64B|59.97B|2020-10-30|Oct 30, 2020|09/2020|0.19|0.21|50.87B|63.33B|2020-08-28|Aug 28, 2020|06/2020|0.2|0.31|60.08B|57.13B|2020-04-28|Apr 28, 2020|03/2020|0.25|0.32|53.3B|57.05B|2020-03-27|Mar 27, 2020|12/2019|0.23|0.23|56.34B|60.92B 2021-12-04 13:05:45|06150|100290|/equities/baoshan-steel|CHINA_A50||CNY|Materials|Metals & Mining|China|CNE0000015R4|47710|Baoshan Iron & Steel Co Ltd Stock Price Today 600019 Live Ticker - Investing.com|156.1B|156100000000|7.01|177,976,775|13.06%|5.82-12.07|6.87-7.05|6.99|22268411550|0.83|5.85|362.8B|362800000000|1.2|0.50|7.13%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.29|0.3064|93.24B|93.15B|2021-08-28|Aug 28, 2021|06/2021|0.44|0.438|101.89B|101.77B|2021-04-29|Apr 29, 2021|12/2020|0.22|0.182|84.16B|86.19B|2021-04-27|Apr 27, 2021|03/2021|0.24|0.2303|83.82B|83.76B|2020-10-30|Oct 30, 2020|09/2020|0.17|0.17|70.4B|70.35B|2020-08-28|Aug 28, 2020|06/2020|0.11|0.11|69.8B|69.88B|2020-04-29|Apr 29, 2020|12/2019|0.16|0.16|74.8B|85.78B|2020-04-29|Apr 29, 2020|03/2020|0.07|0.07|59.97B|60.01B 2021-12-04 13:05:48|06151|101143|/equities/cn-citic-bank|CHINA_A50||CNY|Financial|Banks|China|CNE1000000R4|58879|China Citic Bank Corp Ltd Class A Stock Price Today 601998 Live Ticker - Investing.com|222.16B|222160000000|4.54|18,878,177|-15.14%|4.47-5.55|4.51-4.54|4.53|48934842469|0.78|4.85|185.15B|185150000000|0.94|0.25|5.59%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.21|0.25|49.62B|53B|2021-08-25|Aug 25, 2021|06/2021|0.28|0.25|53.7B|--|2021-04-29|Apr 29, 2021|03/2021|0.29|0.24|51.92B|58.3B|2021-03-25|Mar 25, 2021|12/2020|0.195|0.18|45.72B|45.52B|2020-10-29|Oct 29, 2020|09/2020|0.19|0.25|47.31B|--|2020-08-27|Aug 27, 2020|06/2020|0.23|0.23|50.44B|--|2020-04-23|Apr 23, 2020|03/2020|0.27|0.33|51.57B|--|2020-03-26|Mar 26, 2020|12/2019|0.17|0.17|45.61B|-- 2021-12-04 13:05:51|06152|101119|/equities/cn-commu-cons|CHINA_A50||CNY|Industrials|Construction & Engineering|China|CNE100001FN5|133294|China Communications Construction Co Ltd Stock Price Today 601800 Live Ticker - Investing.com|124.8B|124800000000|7.72|87,742,869|-2.28%|6.11-10.41|7.33-7.81|7.44|16165711425|0.9|6.34|734.07B|734070000000|1.22|0.18|2.34%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.3|0.3533|175.59B|198.29B|2021-08-30|Aug 30, 2021|06/2021|0.295|0.34|188.7B|163.57B|2021-04-29|Apr 29, 2021|03/2021|0.25|0.17|151.93B|111.5B|2021-03-30|Mar 30, 2021|12/2020|0.655|0.5|217.85B|200.38B|2020-10-29|Oct 29, 2020|09/2020|0.2592|0.31|141.08B|152.92B|2020-08-28|Aug 28, 2020|06/2020|0.145|0.15|151B|151.01B|2020-04-28|Apr 28, 2020|03/2020|0.13|0.47|95.44B|116.27B|2020-03-31|Mar 31, 2020|12/2019|0.45|0.43|180.1B|180.66B 2021-12-04 13:05:54|06153|101137|/equities/constr-bank|CHINA_A50||CNY|Financial|Banks|China|CNE100000742|373814|China Construction Bank Co Stock Price Today 601939 Live Ticker - Investing.com|1.45T|1.45E+12|5.81|75,813,792|-20.41%|5.64-7.63|5.76-5.82|5.8|250010977486|0.71|4.97|643.48B|643480000000|1.17|0.33|5.61%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.275|200.03B|208.07B|2021-08-27|Aug 27, 2021|06/2021|0.28|0.275|185.7B|182.8B|2021-04-28|Apr 28, 2021|03/2021|0.33|0.33|195.35B|205.94B|2021-03-26|Mar 26, 2021|12/2020|0.25|0.225|178.27B|180.11B|2020-10-29|Oct 29, 2020|09/2020|0.27|0.255|177.72B|183.07B|2020-08-30|Aug 30, 2020|06/2020|0.23|0.32|179.71B|176.6B|2020-04-28|Apr 28, 2020|03/2020|0.32|0.34|186.41B|185.39B|2020-03-27|Mar 27, 2020|12/2019|0.17|0.17|166.47B|161.8B 2021-12-04 13:05:57|06154|101122|/equities/everbright-ban|CHINA_A50||CNY|Financial|Banks|China|CNE100000SL4|46952|China Everbright Bank Co Ltd Stock Price Today 601818 Live Ticker - Investing.com|184.25B|184250000000|3.41|85,775,567|-21.06%|3.26-4.38|3.37-3.42|3.39|54031918195|0.71|4.89|206.11B|206110000000|0.7|0.21|6.16%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.17|0.235|39.87B|38.1B|2021-08-30|Aug 30, 2021|06/2021|0.2|0.2|38.38B|36.87B|2021-04-28|Apr 28, 2021|03/2021|0.17|0.2|38.77B|39.4B|2021-03-26|Mar 26, 2021|12/2020|0.15|0.16|35.75B|35.57B|2020-10-30|Oct 30, 2020|09/2020|0.18|0.1767|34.74B|34.72B|2020-08-28|Aug 28, 2020|06/2020|0.14|0.21|34.82B|34.64B|2020-04-28|Apr 28, 2020|03/2020|0.17|0.23|37.32B|36.83B|2020-03-27|Mar 27, 2020|12/2019|0.13|0.15|32.61B|33.68B 2021-12-04 13:06:00|06155|101099|/equities/china-life-ss|CHINA_A50||CNY|Financial|Insurance|China|CNE000001Q93|104160|China Life Insurance Co Ltd A Stock Price Today 601628 Live Ticker - Investing.com|827.87B|827870000000|29.29|13,397,108|-30.48%|27-42.32|28.98-29.35|29.15|28264705000|1.55|16.04|860.53B|860530000000|1.83|0.64|2.19%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.27|0.68|108.17B|--|2021-08-25|Aug 25, 2021|06/2021|0.55|0.49|118.2B|480,554M|2021-04-28|Apr 28, 2021|03/2021|1.01|0.675|304.76B|824,961M|2021-03-25|Mar 25, 2021|12/2020|0.11|0.085|78B|207,310M|2020-10-28|Oct 28, 2020|09/2020|0.59|0.77|118.42B|--|2020-08-26|Aug 26, 2020|06/2020|0.4|0.32|118.42B|409,626M|2020-04-23|Apr 23, 2020|03/2020|0.6|0.38|289.52B|308B|2020-03-25|Mar 25, 2020|12/2019|0.35|0.36|79.76B|195,790M 2021-12-04 13:06:02|06156|100303|/equities/merchants-bank|CHINA_A50||CNY|Financial|Banks|China|CNE000001B33|90867|China Merchants Bank Co Ltd Stock Price Today 600036 Live Ticker - Investing.com|1.29T|1.29E+12|51.25|54,823,125|10.24%|41.44-58.92|50.47-51.28|50.89|25219845601|1.05|11.71|232.51B|232510000000|4.38|1.25|2.44%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-22|Oct 22, 2021|09/2021|1.27|1.1|82.08B|80.56B|2021-08-13|Aug 13, 2021|06/2021|1.16|1.16|82.46B|82.59B|2021-04-23|Apr 23, 2021|03/2021|1.27|1.21|84.19B|79.8B|2021-03-19|Mar 19, 2021|12/2020|0.82|0.765|67.96B|69.15B|2020-10-30|Oct 30, 2020|09/2020|1.05|0.8467|72.45B|69.92B|2020-08-28|Aug 28, 2020|06/2020|0.87|0.87|71.4B|74.83B|2020-04-29|Apr 29, 2020|03/2020|1.1|1.17|75.93B|73.17B|2020-03-20|Mar 20, 2020|12/2019|0.62|0.61|61.97B|62.43B 2021-12-04 13:06:05|06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||CNY|Real Estate|Real Estate Management & Development|China|CNE100002FC6|48465|China Merchants Shekou Industrial Zone Holdings Stock Price Today 001979 Live Ticker - Investing.com|95.89B|95890000000|12.39|54,975,326|-14.14%|9.02-14.18|12.05-12.55|12.2|7739098182|0.44|6.34|161.26B|161260000000|1.96|0.64|5.17%|Mar 22, 2022|2022-03-22||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.245|0.27|37.1B|37.14B|2021-08-24|Aug 24, 2021|06/2021|0.42|0.38|31.98B|31.88B|2021-04-20|Apr 20, 2021|03/2021|0.0714|0.0714|12.67B|12.67B|2021-03-23|Mar 23, 2021|12/2020|1.25|1.12|79.5B|69.06B|2020-10-20|Oct 20, 2020|09/2020|0.14|0.261|25.8B|30.41B|2020-08-25|Aug 25, 2020|06/2020|0.02|0.51|12.52B|31.3B|2020-04-30|Apr 30, 2020|03/2020|0.03|0.04|11.8B|12.88B|2020-04-21|Apr 21, 2020|12/2019|1.38|1.64|72.13B|87.04B 2021-12-04 13:06:07|06158|100287|/equities/minsheng-bank|CHINA_A50||CNY|Financial|Banks|China|CNE0000015Y0|59262|China Minsheng Banking Corp Ltd Stock Price Today 600016 Live Ticker - Investing.com|171.63B|171630000000|3.92|71,840,206|-27.27%|3.86-5.4|3.9-3.92|3.91|43782418502|0.59|5.86|166.67B|166670000000|0.67|0.21|5.43%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.19|0.08|42.86B|40.3B|2021-08-27|Aug 27, 2021|06/2021|0.27|0.19|43.28B|--|2021-04-29|Apr 29, 2021|03/2021|0.34|0.3|43.07B|55.3B|2021-03-30|Mar 30, 2021|12/2020|-0.11|0.29|39.82B|--|2020-10-30|Oct 30, 2020|09/2020|0.18|0.235|45.21B|--|2020-08-27|Aug 27, 2020|06/2020|0.25|0.27|48.78B|--|2020-04-29|Apr 29, 2020|03/2020|0.38|0.4|49.33B|--|2020-03-30|Mar 30, 2020|12/2019|0.32|0.32|45.79B|-- 2021-12-04 13:06:10|06159|101097|/equities/china-pacific|CHINA_A50||CNY|Financial|Insurance|China|CNE1000008M8|110940|China Pacific Insurance Group Co Ltd Stock Price Today 601601 Live Ticker - Investing.com|260.71B|260710000000|27.10|35,624,217|-30.48%|25.35-47.14|26.82-27.34|27.18|9620341455|1.05|9.43|432.07B|432070000000|2.87|1.30|4.80%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.56|0.635|57.17B|--|2021-08-29|Aug 29, 2021|06/2021|0.79|0.91|78.76B|--|2021-04-28|Apr 28, 2021|03/2021|0.89|0.945|150.79B|132.65B|2021-03-28|Mar 28, 2021|12/2020|0.52|0.46|59.67B|--|2020-10-30|Oct 30, 2020|09/2020|0.56|0.7|80.44B|--|2020-08-23|Aug 23, 2020|06/2020|0.89|0.64|75.7B|--|2020-04-24|Apr 24, 2020|03/2020|0.93|0.58|117.07B|131B|2020-03-22|Mar 22, 2020|12/2019|0.53|0.6|54.97B|-- 2021-12-04 13:06:12|06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE0000018G1|384065|China Petrol & Chemical Stock Price Today 600028 Live Ticker - Investing.com|508.5B|508500000000|4.20|226,947,887|0%|3.91-4.95|4.14-4.22|4.19|121071209646|0.72|7.33|3.13T|3.13E+12|0.57|0.29|6.91%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.171|0.1367|741.64B|744.7B|2021-08-26|Aug 26, 2021|06/2021|0.18|0.18|684.62B|684.81B|2021-04-28|Apr 28, 2021|03/2021|0.148|0.1375|561.22B|630.01B|2021-03-25|Mar 25, 2021|12/2020|0.07|0.11|553.58B|557.67B|2020-10-28|Oct 28, 2020|09/2020|0.383|0.06|520.37B|791.51B|2020-08-31|Aug 31, 2020|06/2020|-0.01|-0.02|478.74B|465.37B|2020-04-29|Apr 29, 2020|03/2020|-0.163|0.06|555.5B|791.51B|2020-03-26|Mar 26, 2020|12/2019|0.11|0.11|732.89B|655.8B 2021-12-04 13:06:16|06161|101083|/equities/cn-railway-grp|CHINA_A50||CNY|Industrials|Construction & Engineering|China|CNE100000866|288729|China Railway Group Ltd Class A Stock Price Today 601390 Live Ticker - Investing.com|137.35B|137350000000|5.59|108,073,294|-2.1%|4.97-6.82|5.48-5.62|5.55|24570929283|0.75|5.57|1.06T|1.06E+12|1|0.18|3.22%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.277|0.22|271.32B|286.66B|2021-08-30|Aug 30, 2021|06/2021|0.36|0.31|260.78B|275.63B|2021-04-29|Apr 29, 2021|03/2021|0.238|0.1567|237.04B|187.43B|2021-03-30|Mar 30, 2021|12/2020|0.315|0.29|285.99B|320.63B|2020-10-30|Oct 30, 2020|09/2020|0.265|0.22|272.45B|239.14B|2020-08-28|Aug 28, 2020|06/2020|0.315|0.32|259.28B|258.9B|2020-04-29|Apr 29, 2020|03/2020|0.132|0.17|157.05B|189.08B|2020-03-30|Mar 30, 2020|12/2019|0.35|0.15|279.0B|271.68B 2021-12-04 13:06:20|06162|101064|/equities/cn-railway-con|CHINA_A50||CNY|Industrials|Construction & Engineering|China|CNE1000009T1|286242|China Railway Construction Corp Ltd Stock Price Today 601186 Live Ticker - Investing.com|105.24B|105240000000|7.75|74,318,772|-10.09%|7.15-9.52|7.59-7.83|7.73|13579541500|0.67|4.68|1.02T|1.02E+12|1.66|0.23|2.97%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.36|0.45|246.96B|261.35B|2021-08-30|Aug 30, 2021|06/2021|0.505|0.54|254.58B|234.98B|2021-04-28|Apr 28, 2021|03/2021|0.307|0.25|233.95B|177.35B|2021-03-30|Mar 30, 2021|12/2020|0.55|0.5267|286.32B|277.89B|2020-10-30|Oct 30, 2020|09/2020|0.36|0.46|253.22B|243.53B|2020-08-28|Aug 28, 2020|06/2020|0.43|0.42|225.69B|225.69B|2020-04-29|Apr 29, 2020|03/2020|0.183|0.33|145.1B|175.51B|2020-03-30|Mar 30, 2020|12/2019|0.465|0.47|258.71B|250.71B 2021-12-04 13:06:23|06163|8575|/equities/china-shenhua|CHINA_A50||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100000767|76182|China Shenhua Energy Co Stock Price Today 601088 Live Ticker - Investing.com|449.03B|449030000000|22.60|60,902,713|18.51%|16.22-24.45|20.26-22.66|20.68|19868519955|0.69|8.56|300.11B|300110000000|2.64|1.81|8.01%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-22|Oct 22, 2021|09/2021|0.741|0.5605|88.97B|88.97B|2021-08-27|Aug 27, 2021|06/2021|0.73|0.69|76.37B|76.37B|2021-04-23|Apr 23, 2021|03/2021|0.597|0.565|67.61B|64.58B|2021-03-28|Mar 28, 2021|12/2020|0.28|0.5426|67.16B|62.02B|2020-10-26|Oct 26, 2020|09/2020|0.65|0.592|61.09B|61.09B|2020-08-28|Aug 28, 2020|06/2020|0.54|0.54|53.94B|53.93B|2020-04-24|Apr 24, 2020|03/2020|0.502|0.48|51.08B|57.37B|2020-03-27|Mar 27, 2020|12/2019|0.31|0.47|64.02B|62.36B 2021-12-04 13:06:26|06164|101103|/equities/china-state-co-ss|CHINA_A50||CNY|Industrials|Construction & Engineering|China|CNE100000F46|356864|China State Construction Engineering Corp Ltd Stock Price Today 601668 Live Ticker - Investing.com|200.51B|200510000000|4.78|201,868,929|-11.15%|4.38-5.48|4.73-4.8|4.75|41948167844|0.61|3.84|1.88T|1.88E+12|1.24|0.21|4.49%|May 04, 2022|2022-05-04||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.285|0.285|400.33B|400.32B|2021-08-31|Aug 31, 2021|06/2021|0.345|0.32|531.99B|483.24B|2021-04-30|Apr 30, 2021|03/2021|0.26|0.26|404.73B|404.73B|2021-04-30|Apr 30, 2021|12/2020|0.335|0.35|538.92B|518.88B|2020-10-29|Oct 29, 2020|09/2020|0.27|0.2667|347.91B|331.5B|2020-08-29|Aug 29, 2020|06/2020|0.28|0.28|464.36B|464.38B|2020-04-30|Apr 30, 2020|12/2019|0.28|0.3|446.24B|388.32B|2020-04-30|Apr 30, 2020|03/2020|0.18|0.21|263.83B|-- 2021-12-04 13:06:28|06165|100310|/equities/united-network|CHINA_A50||CNY|Communication Services|Wireless Telecommunication Services|China|CNE000001CS2|242121|China United Network Communications Ltd Stock Price Today 600050 Live Ticker - Investing.com|121.18B|121180000000|3.91|96,752,659|-19.71%|3.85-4.84|3.87-3.92|3.9|30991393212|0.92|18.83|322.97B|322970000000|0.21|0.08|2.11%|Mar 17, 2022|2022-03-17||||||||||21|2021-10-22|Oct 22, 2021|09/2021|0.05|0.05|80.31B|--|2021-08-20|Aug 20, 2021|06/2021|0.08|0.07|81.90B|--|2021-04-22|Apr 22, 2021|03/2021|0.06|0.05|82.27B|78.1B|2021-03-12|Mar 12, 2021|12/2020|0.02|0.035|78.48B|--|2020-10-22|Oct 22, 2020|09/2020|0.045|0.05|74.96B|--|2020-08-13|Aug 13, 2020|06/2020|0.06|0.06|76.57B|--|2020-04-23|Apr 23, 2020|03/2020|0.05|0.04|73.82B|--|2020-03-13|Mar 13, 2020|12/2019|0.02|0.02|73.39B|-- 2021-12-04 13:06:31|06166|944122|/equities/vanke-a|CHINA_A50||CNY|Real Estate|Real Estate Management & Development|China|CNE0000000T2|140565|China Vanke Co Ltd Class A Stock Price Today 000002 Live Ticker - Investing.com|224.02B|224020000000|19.27|107,380,964|-37.64%|17.52-34.6|18.59-19.35|19.03|11625383375|0.5|5.84|449.11B|449110000000|3.3|1.25|6.57%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.486|0.5906|104.37B|78.24B|2021-08-29|Aug 29, 2021|06/2021|0.84|0.84|104.85B|105.48B|2021-04-22|Apr 22, 2021|03/2021|0.1112|0.2859|62.26B|60.44B|2021-03-30|Mar 30, 2021|12/2020|1.86|1.91|179.3B|194.82B|2020-10-29|Oct 29, 2020|09/2020|0.63|0.5592|95.14B|66.75B|2020-08-27|Aug 27, 2020|06/2020|0.97|1.04|99.92B|124.18B|2020-04-27|Apr 27, 2020|03/2020|0.111|0.37|47.77B|49.74B|2020-03-17|Mar 17, 2020|12/2019|1.82|2.01|142.97B|175.94B 2021-12-04 13:06:33|06167|100989|/equities/yangtze-power|CHINA_A50||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000001G87|3985|China Yangtze Power Co Ltd Stock Price Today 600900 Live Ticker - Investing.com|444.15B|444150000000|19.53|48,921,943|-3.51%|18.19-22.51|19.49-19.75|19.79|22741859230|0.16|16.94|55.37B|55370000000|1.15|0.70|3.58%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.483|0.52|20.55B|--|2021-07-15|Jul 15, 2021|06/2021|0.25|0.23|11.03B|--|2021-04-30|Apr 30, 2021|03/2021|0.1262|0.1262|8.87B|--|2021-01-27|Jan 27, 2021|12/2020|0.267|0.195|13.66B|12.49B|2020-10-28|Oct 28, 2020|09/2020|0.5613|0.47|22.95B|18.78B|2020-08-31|Aug 31, 2020|06/2020|0.26|0.26|11.53B|12.46B|2020-04-30|Apr 30, 2020|12/2019|0.17|0.28|11.79B|14.82B|2020-04-30|Apr 30, 2020|03/2020|0.1|0.11|8.38B|8.53B 2021-12-04 13:06:36|06168|100299|/equities/citic|CHINA_A50||CNY|Financial|Capital Markets|China|CNE000001DB6|19012|CITIC Securities Co Ltd Stock Price Today 600030 Live Ticker - Investing.com|320.33B|320330000000|24.78|91,484,619|-19.81%|22.07-32.21|24.45-24.9|24.4|12926776029|1.7|16.19|70.16B|70160000000|1.53|0.40|1.61%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.42|0.4379|20.09B|17.91B|2021-08-19|Aug 19, 2021|06/2021|0.54|0.43|21.3B|21.3B|2021-04-28|Apr 28, 2021|03/2021|0.4|0.368|16.4B|14.65B|2021-03-18|Mar 18, 2021|12/2020|0.17|0.3267|12.39B|14.51B|2020-10-29|Oct 29, 2020|09/2020|0.29|0.3637|15.25B|14.16B|2020-08-24|Aug 24, 2020|06/2020|0.38|0.33|13.89B|13.36B|2020-04-28|Apr 28, 2020|03/2020|0.32|0.27|12.85B|10.02B|2020-03-19|Mar 19, 2020|12/2019|0.15|0.2|10.05B|10.33B 2021-12-04 13:06:38|06169|101113|/equities/csr-corp|CHINA_A50||CNY|Industrials|Machinery|China|CNE100000CP9|164177|CRRC Corp Ltd Class A Stock Price Today 601766 Live Ticker - Investing.com|177.07B|177070000000|6.17|79,245,621|9.01%|5.24-7.8|6.11-6.19|6.15|28698864088|0.67|16.67|226.34B|226340000000|0.37|0.18|2.92%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.09|0.1236|49B|55.17B|2021-08-27|Aug 27, 2021|06/2021|0.09|0.1136|53.91B|54.99B|2021-04-29|Apr 29, 2021|03/2021|0.05|0.065|41.55B|38.4B|2021-03-30|Mar 30, 2021|12/2020|0.16|0.1378|81.88B|61.96B|2020-10-30|Oct 30, 2020|09/2020|0.11|0.11|56.37B|50.79B|2020-08-28|Aug 28, 2020|06/2020|0.1|0.11|56.01B|55.38B|2020-04-29|Apr 29, 2020|03/2020|0.02|0.06|33.4B|31.74B|2020-03-30|Mar 30, 2020|12/2019|0.1179|0.17|74.49B|50.37B 2021-12-04 13:06:42|06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100001SL2|6058|Foshan Haitian Flavouring and Food Co Ltd Stock Price Today 603288 Live Ticker - Investing.com|469.91B|469910000000|111.55|7,109,780|-15.47%|85.5-168.91|110.3-114|112.7|4212576170|0.64|71.76|23.7B|23700000000|1.55|0.61|0.71%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.32|0.32|5.66B|5.66B|2021-08-31|Aug 31, 2021|06/2021|0.33|0.33|5.17B|5.17B|2021-04-30|Apr 30, 2021|03/2021|0.4608|0.4397|7.16B|7.15B|2021-03-31|Mar 31, 2021|12/2020|0.4385|0.5425|5.71B|5.8B|2020-10-31|Oct 31, 2020|09/2020|0.41|0.4083|5.49B|5.49B|2020-08-28|Aug 28, 2020|06/2020|0.51|0.51|5.71B|5.71B|2020-04-25|Apr 25, 2020|03/2020|0.5|0.51|5.88B|5.93B|2020-03-26|Mar 26, 2020|12/2019|0.4667|0.56|4.97B|5.06B 2021-12-04 13:06:45|06171|1076874|/equities/foxconn|CHINA_A50||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE1000031P3|196159|Foxconn Industrial Internet Co Ltd Stock Price Today 601138 Live Ticker - Investing.com|223.51B|223510000000|11.25|25,087,397|-18.89%|10.72-16.6|11.09-11.28|11.2|19867281116|1.19|11.27|454.57B|454570000000|1|0.25|2.22%|Apr 01, 2022|2022-04-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.22|0.2182|109.33B|109.33B|2021-08-11|Aug 11, 2021|06/2021|0.18|0.18|97.65B|97.65B|2021-04-30|Apr 30, 2021|03/2021|0.16|0.16|98.38B|98.38B|2021-03-31|Mar 31, 2021|12/2020|0.43|0.4796|149.21B|138.79B|2020-10-31|Oct 31, 2020|09/2020|0.1897|0.1894|105.92B|105.92B|2020-08-12|Aug 12, 2020|06/2020|0.16|0.16|96.6B|94.94B|2020-04-30|Apr 30, 2020|03/2020|0.09|0.09|80.05B|80.05B|2020-03-31|Mar 31, 2020|12/2019|0.4241|0.36|128.8B|135.67B 2021-12-04 13:06:48|06172|944220|/equities/gree-electric-a|CHINA_A50||CNY|Consumer Discretionary|Household Durables|China|CNE0000001D4|83952|Gree Electric Appliances Inc of Zhuhai Stock Price Today 000651 Live Ticker - Investing.com|188.51B|188510000000|34.98|60,395,852|-48.93%|34.1-68.95|34.65-35.25|35.1|5389081422|0.49|8.43|182.58B|182580000000|4.15|4.00|11.40%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-27|Oct 27, 2021|09/2021|1.03|1.04|47.5B|47.31B|2021-08-30|Aug 30, 2021|06/2021|1|0.9979|58.18B|57.64B|2021-04-29|Apr 29, 2021|03/2021|0.57|0.6117|33.52B|34.15B|2021-04-29|Apr 29, 2021|12/2020|1.41|0.8431|43B|45.19B|2020-10-31|Oct 31, 2020|09/2020|1.23|1.19|56.39B|56.42B|2020-08-31|Aug 31, 2020|06/2020|0.8|0.8|49.11B|49.4B|2020-04-30|Apr 30, 2020|12/2019|0.43|1.5|43.83B|48.83B|2020-04-30|Apr 30, 2020|03/2020|0.26|0.27|20.91B|20.65B 2021-12-04 13:06:52|06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100002508|52809|Guangdong Wens Foodstuff Group Co Ltd Stock Price Today 300498 Live Ticker - Investing.com|111.16B|111160000000|17.50|47,663,734|-10.62%|12.14-20.35|16.65-17.56|16.77|6351792072|0.51|-|66.06B|66060000000|-1.66|0.20|2.86%|Apr 13, 2022|2022-04-13||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-1.13|-0.8667|15.94B|15.94B|2021-08-19|Aug 19, 2021|06/2021|-0.48|0.14|13.82B|13.82B|2021-04-22|Apr 22, 2021|03/2021|0.09|0.09|16.82B|16.82B|2021-04-22|Apr 22, 2021|12/2020|-0.13|0.405|19.48B|20.72B|2020-10-30|Oct 30, 2020|09/2020|0.64|0.64|19.49B|19.49B|2020-08-20|Aug 20, 2020|06/2020|0.35|0.7|18.52B|17.09B|2020-04-24|Apr 24, 2020|03/2020|0.33|0.66|17.45B|18.01B|2020-04-09|Apr 09, 2020|12/2019|1.37|1.17|24.18B|23.44B 2021-12-04 13:06:55|06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||CNY|Financial|Capital Markets|China|CNE1000022F3|15198|Guotai Junan Securities Co Ltd Stock Price Today 601211 Live Ticker - Investing.com|150.28B|150280000000|17.04|43,021,835|-10.74%|15.53-19.5|16.85-17.11|16.99|8819449533|1.13|11.41|41.33B|41330000000|1.49|0.56|3.29%|Mar 30, 2022|2022-03-30||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.39|0.3817|9.99B|10.49B|2021-08-24|Aug 24, 2021|06/2021|0.3973|0.3616|10.98B|11B|2021-04-28|Apr 28, 2021|03/2021|0.48|0.3293|10.94B|9.1B|2021-03-24|Mar 24, 2021|12/2020|0.24|0.3292|9.46B|8.61B|2020-10-28|Oct 28, 2020|09/2020|0.37|0.2819|9.92B|8.28B|2020-08-12|Aug 12, 2020|06/2020|0.3405|0.39|8.97B|9.67B|2020-04-29|Apr 29, 2020|03/2020|0.19|0.24|6.14B|6.71B|2020-03-24|Mar 24, 2020|12/2019|0.2192|0.28|7.79B|7.15B 2021-12-04 13:06:58|06175|944315|/equities/hik-vision-digi-a|CHINA_A50||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100000PM8|42685|Hangzhou Hikvision Digital Technology Co Ltd Stock Price Today 002415 Live Ticker - Investing.com|451.85B|451850000000|48.40|29,938,118|6.37%|43.38-70.48|47.21-48.53|47.43|9335806114|1.21|28.27|77.11B|77110000000|1.71|0.80|1.65%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.48|0.4498|21.73B|21.73B|2021-07-24|Jul 24, 2021|06/2021|0.46|0.459|19.91B|19.91B|2021-04-17|Apr 17, 2021|03/2021|0.23|0.229|13.99B|13.99B|2021-04-17|Apr 17, 2021|12/2020|0.53|0.5137|21.48B|21.06B|2020-10-29|Oct 29, 2020|09/2020|0.41|0.4382|17.75B|17.61B|2020-07-30|Jul 30, 2020|06/2020|0.33|0.32|14.84B|14.87B|2020-04-30|Apr 30, 2020|03/2020|0.16|0.16|9.43B|9.43B|2020-04-25|Apr 25, 2020|12/2019|0.47|0.49|17.82B|18.62B 2021-12-04 13:07:03|06176|101084|/equities/icbc-ss|CHINA_A50||CNY|Financial|Banks|China|CNE000001P37|439787|Industrial and Commercial Bank of China Ltd Stock Price Today 601398 Live Ticker - Investing.com|1.64T|1.64E+12|4.61|133,823,132|-14.31%|4.51-5.63|4.58-4.61|4.61|356406257089|0.61|5.06|721.08B|721080000000|0.91|0.27|5.77%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.23|0.225|217.49B|210.55B|2021-08-27|Aug 27, 2021|06/2021|0.22|0.215|212.29B|212.87B|2021-04-29|Apr 29, 2021|03/2021|0.24|0.21|214.12B|227.4B|2021-03-26|Mar 26, 2021|12/2020|0.22|0.18|199.83B|202.01B|2020-10-30|Oct 30, 2020|09/2020|0.22|0.1667|197.9B|200.14B|2020-08-27|Aug 27, 2020|06/2020|0.18|0.18|196.16B|196.16B|2020-04-28|Apr 28, 2020|03/2020|0.24|0.26|206.19B|207.93B|2020-03-27|Mar 27, 2020|12/2019|0.15|0.17|191.32B|195.22B 2021-12-04 13:07:06|06177|101060|/equities/ind-bank|CHINA_A50||CNY|Financial|Banks|China|CNE000001QZ7|59630|Industrial Bank Co Ltd Stock Price Today 601166 Live Ticker - Investing.com|380.17B|380170000000|18.30|97,314,527|-13.84%|17.08-28.07|18.12-18.45|18.37|20774190751|0.91|5.02|195.31B|195310000000|3.65|0.80|4.38%|Apr 25, 2022|2022-04-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.15|1.15|54.82B|52.35B|2021-08-27|Aug 27, 2021|06/2021|0.78|0.9291|56.99B|58.41B|2021-04-30|Apr 30, 2021|03/2021|1.15|1.18|55.56B|55.61B|2021-03-31|Mar 31, 2021|12/2020|0.6965|0.7098|51.59B|51.51B|2020-10-30|Oct 30, 2020|09/2020|0.74|0.8067|51.77B|51.77B|2020-08-29|Aug 29, 2020|06/2020|0.56|0.65|49.76B|47.61B|2020-04-29|Apr 29, 2020|12/2019|0.53|0.64|44.7B|43.27B|2020-04-29|Apr 29, 2020|03/2020|1.01|1.01|50.26B|46.3B 2021-12-04 13:07:09|06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE000000JP5|0|Inner Mongolia Yili Industrial Group Co Ltd Stock Price Today 600887 Live Ticker - Investing.com|242.68B|242680000000|39.90|71,139,497|2.47%|30.9-51.85|38.32-40.2|38.38|6082177633|1.2|26.93|108.12B|108120000000|1.48|0.82|2.06%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.43|0.434|28.5B|28.46B|2021-08-31|Aug 31, 2021|06/2021|0.41|0.4075|29.14B|29.12B|2021-04-29|Apr 29, 2021|03/2021|0.47|0.4686|27.26B|27.24B|2021-03-31|Mar 31, 2021|12/2020|0.17|0.2106|23.05B|23.82B|2020-10-30|Oct 30, 2020|09/2020|0.38|0.378|26.22B|26.2B|2020-08-28|Aug 28, 2020|06/2020|0.43|0.43|26.88B|26.85B|2020-04-29|Apr 29, 2020|12/2019|0.2037|0.21|21.55B|20.43B|2020-04-29|Apr 29, 2020|03/2020|0.19|0.19|20.6B|20.58B 2021-12-04 13:07:13|06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE0000014W7|28903|Jiangsu Hengrui Medicine Co Ltd Stock Price Today 600276 Live Ticker - Investing.com|313.53B|313530000000|49.20|56,246,684|-34.39%|44.33-97.39|48.88-49.42|49.06|6372510894|0.85|49.89|28.52B|28520000000|0.99|0.14|0.34%|Apr 19, 2022|2022-04-19||||||||||21|2021-10-20|Oct 20, 2021|09/2021|0.24|0.24|6.9B|6.9B|2021-08-20|Aug 20, 2021|06/2021|0.18|0.215|6.37B|6.37B|2021-04-20|Apr 20, 2021|03/2021|0.2333|0.2274|6.93B|6.93B|2021-04-20|Apr 20, 2021|12/2020|0.325|0.2315|8.32B|6.8B|2020-10-20|Oct 20, 2020|09/2020|0.3|0.3426|8.1B|8.1B|2020-08-01|Aug 01, 2020|06/2020|0.25|0.25|5.78B|5.78B|2020-04-28|Apr 28, 2020|03/2020|0.25|0.25|5.53B|5.53B|2020-03-23|Mar 23, 2020|12/2019|0.3|0.33|6.34B|6.46B 2021-12-04 13:07:15|06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE0000018R8|29031|Kweichow Moutai Co Ltd Stock Price Today 600519 Live Ticker - Investing.com|2.48T|2.48E+12|1,971.88|3,664,587|12.74%|1,525.5-2,627.88|1,931.05-1,988.62|1,934|1256197800|1.27|49.41|105.47B|105470000000|39.91|19.29|0.98%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-23|Oct 23, 2021|09/2021|10.04|10.04|25.58B|25.84B|2021-07-31|Jul 31, 2021|06/2021|8.52|8.53|22.3B|22.19B|2021-04-28|Apr 28, 2021|03/2021|11.11|11.11|27.68B|27.5B|2021-03-31|Mar 31, 2021|12/2020|10.25|9.27|27.7B|27.95B|2020-10-26|Oct 26, 2020|09/2020|8.94|8.94|23.62B|23.39B|2020-07-29|Jul 29, 2020|06/2020|7.57|7.61|20.34B|20.06B|2020-04-28|Apr 28, 2020|03/2020|10.42|10.05|25.3B|24.64B|2020-03-25|Mar 25, 2020|12/2019|8.56|8.44|24.92B|24.59B 2021-12-04 13:07:18|06181|944533|/equities/midea-group-a|CHINA_A50||CNY|Consumer Discretionary|Household Durables|China|CNE100001QQ5|149239|Midea Group Co Ltd Stock Price Today 000333 Live Ticker - Investing.com|461.16B|461160000000|67.16|27,653,030|-25.04%|61.11-108|66.68-67.71|67.74|6866642267|0.81|16.27|330.9B|330900000000|4.13|1.60|2.38%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.23|1.14|87.53B|80.34B|2021-08-30|Aug 30, 2021|06/2021|1.22|1.21|91.31B|90.86B|2021-04-30|Apr 30, 2021|03/2021|0.925|0.9517|82.76B|82.79B|2021-04-29|Apr 29, 2021|12/2020|0.7633|0.6942|67.46B|65.11B|2020-11-01|Nov 01, 2020|09/2020|1.16|1.01|78.03B|71.26B|2020-08-30|Aug 30, 2020|06/2020|1.3|1.31|81.36B|81.3B|2020-04-30|Apr 30, 2020|03/2020|0.695|0.72|58.36B|59.16B|2020-04-29|Apr 29, 2020|12/2019|0.41|0.48|57.3B|59.9B 2021-12-04 13:07:21|06182|101073|/equities/new-cn-insuran|CHINA_A50||CNY|Financial|Insurance|China|CNE1000019Y0|36309|New China Life Insurance Co Ltd Stock Price Today 601336 Live Ticker - Investing.com|120.38B|120380000000|38.59|11,279,814|-39.69%|37.52-64.21|38.1-38.6|38.33|3119546600|1.21|7.95|220.86B|220860000000|4.85|1.39|3.63%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.45|1.04|35.95B|--|2021-08-26|Aug 26, 2021|06/2021|1.29|1.36|37.1B|105,275M|2021-04-29|Apr 29, 2021|03/2021|2.02|1.41|62.09B|--|2021-03-24|Mar 24, 2021|12/2020|1.02|0.615|25B|62,928M|2020-10-27|Oct 27, 2020|09/2020|0.93|1.31|36.64B|--|2020-08-25|Aug 25, 2020|06/2020|1.14|1.15|37.88B|93,397M|2020-04-28|Apr 28, 2020|03/2020|1.49|1.41|56.92B|58.25B|2020-03-25|Mar 25, 2020|12/2019|0.3|0.27|30.2B|59,865M 2021-12-04 13:07:24|06183|101123|/equities/petrochina-ss|CHINA_A50||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE1000007Q1|432003|PetroChina Co Ltd Class A Stock Price Today 601857 Live Ticker - Investing.com|900.46B|900460000000|4.92|250,265,144|14.42%|4.05-6.49|4.85-4.97|4.89|183020977818|0.85|10.70|2.39T|2.39E+12|0.46|0.22|4.43%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.121|0.11|683.76B|547.81B|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|644.66B|600.08B|2021-04-29|Apr 29, 2021|03/2021|0.151|0.08|551.92B|544.73B|2021-03-25|Mar 25, 2021|12/2020|0.05|0.135|507.67B|530.98B|2020-10-29|Oct 29, 2020|09/2020|0.219|0.1|497.13B|621.55B|2020-08-27|Aug 27, 2020|06/2020|-0.075|-0.07|419.95B|621.55B|2020-04-29|Apr 29, 2020|03/2020|-0.089|-0.01|509.1B|621.55B|2020-03-26|Mar 26, 2020|12/2019|0.03|0.03|702.4B|649.27B 2021-12-04 13:07:26|06184|944579|/equities/ping-an-bank-a|CHINA_A50||CNY|Financial|Banks|China|CNE000000040|36115|Ping An Bank Co Ltd Stock Price Today 000001 Live Ticker - Investing.com|342.51B|342510000000|17.65|103,169,223|-9.67%|17.01-25.31|17.41-17.7|17.59|19405918198|0.55|10.44|135.4B|135400000000|1.69|0.18|1.02%|Mar 17, 2022|2022-03-17||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.6|0.6|42.53B|42.51B|2021-08-20|Aug 20, 2021|06/2021|0.38|0.4385|42.89B|42.4B|2021-04-21|Apr 21, 2021|03/2021|0.52|0.5275|41.76B|41.68B|2021-02-02|Feb 02, 2021|12/2020|0.34|0.3467|36.98B|37.08B|2020-10-22|Oct 22, 2020|09/2020|0.45|0.46|38.24B|38.36B|2020-08-28|Aug 28, 2020|06/2020|0.26|0.32|40.4B|40.4B|2020-04-21|Apr 21, 2020|03/2020|0.44|0.43|37.93B|37.93B|2020-02-14|Feb 14, 2020|12/2019|0.24|0.24|35B|35B 2021-12-04 13:07:29|06185|101078|/equities/cn-ping-an|CHINA_A50||CNY|Financial|Insurance|China|CNE000001R84|362035|Ping An Insurance Group Co of China Ltd Stock Price Today 601318 Live Ticker - Investing.com|892.12B|892120000000|48.99|73,620,516|-46.67%|47.3-92.98|48.48-49.25|48.88|18210234607|1.06|7.16|1.2T|1.2E+12|6.84|2.28|4.65%|Feb 24, 2022|2022-02-24||||||||||21|2021-10-27|Oct 27, 2021|09/2021|2.06|2.06|192.0B|--|2021-08-26|Aug 26, 2021|06/2021|2.3|2.28|203.6B|430,437M|2021-04-22|Apr 22, 2021|03/2021|1.49|1.49|235B|244.9B|2021-02-03|Feb 03, 2021|12/2020|2.04|2.19|169B|156B|2020-10-27|Oct 27, 2020|09/2020|1.88|1.91|172.9B|--|2020-08-27|Aug 27, 2020|06/2020|2.33|2.4|175.03B|410,932M|2020-04-23|Apr 23, 2020|03/2020|1.47|--|240.72B|247B|2020-02-20|Feb 20, 2020|12/2019|1.12|3.62|168.11B|341,662M 2021-12-04 13:07:32|06186|100320|/equities/poly-real-esta|CHINA_A50||CNY|Real Estate|Real Estate Management & Development|China|CNE000001ND1|61201|Poly Real Estate Group Co Ltd Stock Price Today 600048 Live Ticker - Investing.com|176.44B|176440000000|14.74|101,208,817|-14.65%|9.76-16.96|14.25-14.83|14.45|11970107583|0.9|5.99|264.19B|264190000000|2.46|0.73|4.95%|Apr 19, 2022|2022-04-19||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.27|0.4683|48.49B|58.73B|2021-08-24|Aug 24, 2021|06/2021|0.65|0.545|64.86B|64.86B|2021-04-30|Apr 30, 2021|03/2021|0.21|0.21|25.09B|25.09B|2021-04-20|Apr 20, 2021|12/2020|1.32|1.48|125.75B|174.44B|2020-10-30|Oct 30, 2020|09/2020|0.26|0.48|44.01B|71.09B|2020-08-25|Aug 25, 2020|06/2020|0.65|0.72|49.85B|60.43B|2020-04-30|Apr 30, 2020|03/2020|0.2|0.23|23.82B|26.6B|2020-04-16|Apr 16, 2020|12/2019|1.27|1.17|124.15B|123.78B 2021-12-04 13:07:35|06187|100276|/equities/pudong-dev|CHINA_A50||CNY|Financial|Banks|China|CNE0000011B7|61686|Shanghai Pudong Development Bank Co Ltd Stock Price Today 600000 Live Ticker - Investing.com|252.14B|252140000000|8.59|32,242,240|-16.11%|8.44-11.24|8.52-8.6|8.58|29352165582|0.64|4.69|365.2B|365200000000|1.83|0.48|5.59%|Apr 29, 2022|2022-04-29||||||||||23|2021-10-31|Oct 31, 2021|09/2021|0.32|0.53|46.12B|--|2021-08-27|Aug 27, 2021|06/2021|0.38|0.53|47.84B|--|2021-06-02|Jun 02, 2021|12/2020|0.47|0.44|47.65B|47.64B|2021-04-30|Apr 30, 2021|03/2021|0.61|0.61|49.52B|--|2020-10-31|Oct 31, 2020|09/2020|0.45|0.37|47.32B|52.87B|2020-08-29|Aug 29, 2020|06/2020|0.395|0.65|45.98B|45.98B|2020-04-28|Apr 28, 2020|12/2019|0.33|0.51|44.3B|49.38B|2020-04-25|Apr 25, 2020|03/2020|0.54|0.52|55.42B|52.84B 2021-12-04 13:07:38|06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||CNY|Industrials|Air Freight & Logistics|China|CNE100000L63|121925|S.F. Holding Co. Ltd Stock Price Today 002352 Live Ticker - Investing.com|296.16B|296160000000|60.50|21,359,306|-25.21%|54.39-124.7|59.73-60.66|60.27|4895202373|1.14|78.02|180.25B|180250000000|0.78|0.33|0.55%|Mar 17, 2022|2022-03-17||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.205|0.23|47.52B|47.72B|2021-08-23|Aug 23, 2021|06/2021|0.39|0.39|45.72B|45.72B|2021-04-23|Apr 23, 2021|03/2021|-0.235|0.1947|42.62B|42.82B|2021-03-18|Mar 18, 2021|12/2020|0.3696|0.5344|44.39B|44.36B|2020-10-27|Oct 27, 2020|09/2020|0.4|0.4045|38.47B|38.47B|2020-08-26|Aug 26, 2020|06/2020|0.64|0.62|37.59B|37.59B|2020-04-24|Apr 24, 2020|03/2020|0.21|0.23|33.54B|32.78B|2020-03-24|Mar 24, 2020|12/2019|0.34|0.31|33.42B|32.93B 2021-12-04 13:07:42|06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||CNY|Consumer Discretionary|Automobiles|China|CNE000000TY6|204815|SAIC Motor Corp Ltd Stock Price Today 600104 Live Ticker - Investing.com|237.08B|237080000000|20.52|51,948,563|-19.91%|18.03-27.32|20.11-20.61|20.59|11553742245|0.74|9.93|796.18B|796180000000|2.07|0.62|3.02%|Apr 21, 2022|2022-04-21||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.6|0.5595|186.62B|185.64B|2021-08-27|Aug 27, 2021|06/2021|0.55|0.55|177B|177B|2021-04-30|Apr 30, 2021|03/2021|0.59|0.59|189.09B|203.13B|2021-03-26|Mar 26, 2021|12/2020|0.3696|0.53|243.47B|219.16B|2020-10-31|Oct 31, 2020|09/2020|0.71|0.625|214.9B|209.51B|2020-08-28|Aug 28, 2020|06/2020|0.5091|0.46|177.79B|177.79B|2020-04-30|Apr 30, 2020|03/2020|0.1|0.1|105.95B|105.95B|2020-04-14|Apr 14, 2020|12/2019|0.515|0.55|257.98B|207.02B 2021-12-04 13:07:46|06190|100289|/equities/sh-intl-port|CHINA_A50||CNY|Industrials|Transportation Infrastructure|China|CNE0000013N8|0|Shanghai International Port Group Co Ltd Stock Price Today 600018 Live Ticker - Investing.com|129.66B|129660000000|5.57|53,880,452|20.04%|4.25-6.39|5.5-5.57|5.06|23278797750|0.91|9.20|33.14B|33140000000|0.61|0.13|2.30%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1303|0.1303|8.88B|8.16B|2021-08-28|Aug 28, 2021|06/2021|0.25|0.2044|9.68B|9.68B|2021-04-30|Apr 30, 2021|03/2021|0.13|0.1237|7.69B|7.69B|2021-03-30|Mar 30, 2021|12/2020|0.1|0.0988|6.9B|10.88B|2020-10-31|Oct 31, 2020|09/2020|0.09|0.09|7.18B|7.18B|2020-08-28|Aug 28, 2020|06/2020|0.09|0.09|6.64B|6.64B|2020-04-30|Apr 30, 2020|03/2020|0.07|0.07|5.4B|8.1B|2020-03-28|Mar 28, 2020|12/2019|0.1|0.08|9.49B|12.81B 2021-12-04 13:07:49|06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100003G67|11833|Shenzhen Mindray Bio-Medical Electronics Co Ltd Class A Stock Price Today 300760 Live Ticker - Investing.com|428.06B|428060000000|353.00|4,977,329|2.32%|276.31-503.51|345.89-354.54|345.4|1212642604|-|53.93|24.35B|24350000000|6.55|2.50|0.71%|Apr 27, 2022|2022-04-27||||||||||17|2021-10-20|Oct 20, 2021|09/2021|1.9|1.94|6.61B|7.17B|2021-08-26|Aug 26, 2021|06/2021|2.16|1.94|7B|7B|2021-04-29|Apr 29, 2021|12/2020|1.06|0.8885|4.96B|5.42B|2021-04-29|Apr 29, 2021|03/2021|1.41|1.41|5.78B|5.78B|2020-10-30|Oct 30, 2020|09/2020|1.57|1.56|5.5B|5.5B|2020-08-28|Aug 28, 2020|06/2020|1.76|1.77|5.82B|4.59B|2020-04-29|Apr 29, 2020|03/2020|1.08|0.98|4.74B|4.62B|2020-04-01|Apr 01, 2020|12/2019|0.83|0.83|4.18B|4.19B 2021-12-04 13:07:51|06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000VQ8|24849|Wuliangye Yibin Co Ltd Stock Price Today 000858 Live Ticker - Investing.com|890.63B|890630000000|229.45|27,444,712|-12.3%|192.43-357.19|223.3-232.8|222.75|3881608005|1.39|39.17|64.55B|64550000000|5.86|2.58|1.12%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-30|Oct 30, 2021|09/2021|1.06|1.06|12.97B|12.97B|2021-08-30|Aug 30, 2021|06/2021|1|1.02|12.43B|12.43B|2021-04-28|Apr 28, 2021|03/2021|2.4|2.4|24.33B|24.32B|2021-04-28|Apr 28, 2021|12/2020|1.39|1.43|14.83B|14.78B|2020-10-30|Oct 30, 2020|09/2020|0.95|0.9483|11.73B|11.72B|2020-08-28|Aug 28, 2020|06/2020|0.81|0.82|10.53B|10.53B|2020-04-28|Apr 28, 2020|12/2019|1.25|1.25|13.02B|13.31B|2020-04-28|Apr 28, 2020|03/2020|1.98|2|20.24B|20.22B 2021-12-04 13:07:55|06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE100000HB8|0|Jiangsu Yanghe Brewery Joint-Stock Co Ltd Stock Price Today 002304 Live Ticker - Investing.com|264.89B|264890000000|176.91|8,381,740|-3.13%|149.76-268.6|174-177.9|174.48|1497326690|1.41|35.28|24.13B|24130000000|5.01|3.00|1.70%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-27|Oct 27, 2021|09/2021|1.03|1.03|6.4B|6.4B|2021-08-28|Aug 28, 2021|06/2021|1.19|1.19|5.02B|4.95B|2021-04-29|Apr 29, 2021|03/2021|2.56|2.42|10.52B|10.52B|2021-04-29|Apr 29, 2021|12/2020|0.2|0.2979|2.19B|2.48B|2020-10-22|Oct 22, 2020|09/2020|1.18|1.18|5.49B|5.49B|2020-08-29|Aug 29, 2020|06/2020|0.93|0.93|4.16B|4.16B|2020-04-29|Apr 29, 2020|12/2019|0.16|0.51|2.03B|2.06B|2020-04-29|Apr 29, 2020|03/2020|2.66|2.66|9.27B|9.27B 2021-12-04 13:07:58|06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||RUB|Industrials|Airlines|Russia|RU0009062285|0|Aeroflot Stock Price Today AFLT Live Ticker - Investing.com|149.56B|149560000000|62.40|10,641,037|-15.68%|59.22-75.12|62-63.42|62.8|2396717652|1.1|-|430.19B|430190000000|-26.58|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||34|2021-11-29|Nov 29, 2021|09/2021|4.79|--|134.04B|134.04B|2021-08-30|Aug 30, 2021|06/2021|-1.28|--|119.65B|112.96B|2021-05-31|May 31, 2021|03/2021|-10.32|--|75.5B|75B|2021-03-11|Mar 11, 2021|12/2020|-15.96|--|67.97B|65.06B|2020-11-26|Nov 26, 2020|09/2020|-18.33|--|84.86B|86.23B|2020-07-29|Jul 29, 2020|06/2020|-32.88|--|24.13B|24.74B|2020-06-02|Jun 02, 2020|03/2020|-18.69|--|124.14B|109.71B|2020-03-03|Mar 03, 2020|12/2019|-6.28|--|155.03B|153.63B 2021-12-04 13:08:02|06195|13678|/equities/afk-sistema_rts|MOEX||RUB|Communication Services|Wireless Telecommunication Services|Russia|RU000A0DQZE3|0|AFK Sistema Stock Price Today AFKS Live Ticker - Investing.com|231.92B|231920000000|24.50|34,780,953|-18.6%|24.21-37.98|24.2-25.24|24.81|9466010991|1.08|20.15|729.8B|729800000000|1.22|0.31|1.27%|Apr 07, 2022|2022-04-07||||||||||33|2021-12-02|Dec 02, 2021|09/2021|1.17|1.17|225.12B|213.59B|2021-08-30|Aug 30, 2021|06/2021|-1.03|0.439|180.01B|180.01B|2021-06-15|Jun 15, 2021|03/2021|-0.4245|0.057|171.54B|171.54B|2021-04-08|Apr 08, 2021|12/2020|0.8215|0.358|193.37B|184.39B|2020-12-03|Dec 03, 2020|09/2020|0.8365|0.568|184.89B|168.47B|2020-09-03|Sep 03, 2020|06/2020|-0.12|-0.12|154.61B|151.28B|2020-06-10|Jun 10, 2020|03/2020|0.0405|0.28|158.89B|158.89B|2020-04-07|Apr 07, 2020|12/2019|0.38|0.05|181.11B|242.33B 2021-12-04 13:08:05|06196|13720|/equities/transneft-p_rts|MOEX||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU0009091573|0|AK Transneft OAO Pref Stock Price Today TRNF_p Live Ticker - Investing.com|1.04T|1.04E+12|142,950|1,711|-1.14%|138,500-181,200|142,750-145,000|143,350|7249343|0.66|4.66|1.05T|1.05E+12|30,650.09|9,224.28|6.45%|Mar 28, 2022|2022-03-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|8273.64|--|276.3B|279,879M|2021-07-19|Jul 19, 2021|06/2021|9700.29|--|276.0B|266,394M|2021-05-27|May 27, 2021|03/2021|8858.07|--|253.4B|251,061M|2021-03-29|Mar 29, 2021|12/2020|3818.09|--|246.1B|237,528M|2020-10-19|Oct 19, 2020|09/2020|6850.73|--|224.7B|--|2020-10-05|Oct 05, 2020|06/2020|2661.53|--|228.3B|--|2020-05-29|May 29, 2020|03/2020|9965.46|--|263.3B|--|2020-03-27|Mar 27, 2020|12/2019|5822|--|271.1B|265,843M 2021-12-04 13:08:09|06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||RUB|Materials|Metals & Mining|Russia|RU0007252813|0|ALROSA ao Stock Price Today ALRS Live Ticker - Investing.com|913.84B|913840000000|126.70|27,714,953|41.66%|89.68-153.73|126.63-130.6|129.97|7212635830|0.91|9.11|359.88B|359880000000|13.91|7.68|5.90%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-10|Nov 10, 2021|09/2021|3.46|3.59|78.38B|67.02B|2021-08-13|Aug 13, 2021|06/2021|4.17|4.27|92.45B|87.17B|2021-05-19|May 19, 2021|03/2021|3.32|3.58|89.31B|88.32B|2021-03-18|Mar 18, 2021|12/2020|2.96|3.39|98.11B|96.46B|2020-11-12|Nov 12, 2020|09/2020|1.04|0.8774|48.57B|48.73B|2020-08-13|Aug 13, 2020|06/2020|0.03|0.03|11.93B|9.71B|2020-06-04|Jun 04, 2020|03/2020|0.4|0.4|62.7B|67.56B|2020-03-06|Mar 06, 2020|12/2019|1.64|1.73|63.79B|63.63B 2021-12-04 13:08:12|06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||RUB|Financial|Banks|Russia|RU000A0JP5V6|76333|Bank VTB PAO Stock Price Today VTBR Live Ticker - Investing.com|628.47B|628470000000|0.048500|62,909,026,752|28.46%|0.0364-0.0575|0.04835-0.049265|0.04862|12958084938102|1|2.47|843B|843000000000|0.02|0.00|2.89%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.0066|0.005|209.1B|204.34B|2021-07-30|Jul 30, 2021|06/2021|0.0044|0.0045|206.8B|193B|2021-04-30|Apr 30, 2021|03/2021|0.006|0.0066|194B|184.31B|2021-02-25|Feb 25, 2021|12/2020|0.0004|0.0005|252.3B|159.1B|2020-11-09|Nov 09, 2020|09/2020|0.0007|0.0001|169.4B|166.95B|2020-08-07|Aug 07, 2020|06/2020|-0.0002|--|116B|109.51B|2020-05-08|May 08, 2020|03/2020|0.0023|--|140.65B|138.29B|2020-02-26|Feb 26, 2020|12/2019|0.0045|--|178.9B|162.08B 2021-12-04 13:08:16|06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||RUB|Consumer Discretionary|Specialty Retail|Russia|RU000A0JSQ90|15067|Detskiy Mir PAO Stock Price Today DSKY Live Ticker - Investing.com|100.57B|100570000000|136.78|2,723,034|-0.98%|126.72-161.96|136.3-139.5|138.18|735269657|0.78|7.73|235.71B|235710000000|17.68|9.51|6.89%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-08|Nov 08, 2021|09/2021|4.42|4.85|43.94B|43.9B|2021-08-25|Aug 25, 2021|06/2021|3.93|5.2|37.39B|37.39B|2021-04-29|Apr 29, 2021|03/2021|2.22|2.67|35.66B|35.57B|2021-03-01|Mar 01, 2021|12/2020|5.87|5.89|44.49B|44.5B|2020-12-16|Dec 16, 2020|09/2020|2.77|2.77|38.54B|36.65B|2020-08-25|Aug 25, 2020|06/2020|0.999|1.24|28.84B|28.84B|2020-04-30|Apr 30, 2020|03/2020|-0.479|-0.48|31.02B|31.02B|2020-03-02|Mar 02, 2020|12/2019|3.2|2.96|38.92B|38.91B 2021-12-04 13:08:19|06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||RUB|Utilities|Electric Utilities|Russia|RU000A0JPNN9|11181|FSK EES Stock Price Today FEES Live Ticker - Investing.com|213.48B|213480000000|0.1693|1,535,778,277|-16.68%|0.1629-0.2321|0.1693-0.174|0.1708|1260938157785|1.02|3.84|246.84B|246840000000|0.04|0.02|9.53%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-26|Nov 26, 2021|09/2021|0.01|--|62.57B|62.39B|2021-08-27|Aug 27, 2021|06/2021|0.01|--|58.97B|59.57B|2021-05-27|May 27, 2021|03/2021|0.02|--|62B|62.54B|2021-03-05|Mar 05, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|60.15B|60.3B|2020-07-31|Jul 31, 2020|06/2020|0.01|--|56B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|56.74B|57,500M|2020-03-05|Mar 05, 2020|12/2019|0.01|--|76.12B|-- 2021-12-04 13:08:22|06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU0007661625|477600|Gazprom Stock Price Today GAZP Live Ticker - Investing.com|8.19T|8.19E+12|346.54|74,151,300|87.2%|187.8-397.64|345.31-353.13|350.31|23644512900|1.32|4.31|8.75T|8.75E+12|80.44|12.55|3.62%|-|1970-01-01||||||||||28|2021-11-30|Nov 30, 2021|09/2021|24.61|--|2,373.2B|31,728M|2021-08-30|Aug 30, 2021|06/2021|22.04|--|2,066.8B|27,305M|2021-05-28|May 28, 2021|03/2021|18.92|--|2,285.2B|--|2021-04-29|Apr 29, 2021|12/2020|14.87|--|2,020.3B|--|2020-11-30|Nov 30, 2020|09/2020|-10.65|--|1,398.1B|--|2020-08-31|Aug 31, 2020|06/2020|6.32|--|1,163.3B|--|2020-05-28|May 28, 2020|03/2020|-4.93|--|1,739.8B|--|2020-04-29|Apr 29, 2020|12/2019|6.69|--|1,961.3B|26,063M 2021-12-04 13:08:24|06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||RUB|Industrials|Road & Rail|United Kingdom|US37949E2046|1777|Globaltrans Investment PLC Moscow Stock Price Today GLTRDR Live Ticker - Investing.com|104.58B|104580000000|578.10|225,636|32.29%|433.7-658.6|541.55-584|536.75|178664039|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-01|Sep 01, 2020|06/2020|--|--|--|--|| 2021-12-04 13:08:27|06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP||RUB|Real Estate|Real Estate Management & Development|Russia|RU000A0JPFP0|17500|Gruppa LSR PAO Stock Price Today LSRG Live Ticker - Investing.com|72.43B|72430000000|722.80|75,211|-19.87%|701.2-965.6|720.2-748.4|747|100200773|0.41|4.78|124.77B|124770000000|151.16|39.00|8.16%|Mar 21, 2022|2022-03-21||||||||||24|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|56.83|--|54.82B|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|94.33|--|69.95B|--|2020-10-15|Oct 15, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|25.68|--|48.10B|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-13|Mar 13, 2020|12/2019|55.94|--|63.83B|-- 2021-12-04 13:08:30|06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||RUB|Industrials|Professional Services|United States|US42207L1061|1280|HeadHunter Group PLC ADR Moscow Stock Price Today HHRUDR Live Ticker - Investing.com|198.19B|198190000000|3,944.00|19,502|111.27%|1,831-4,952|3,914-4,150|4,115|50635720|-|-|-|-|-|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||12|2021-11-15|Nov 15, 2021|09/2021|38.45|27.57|4.69B|4.24B|2021-08-16|Aug 16, 2021|06/2021|29.21|21.36|3.91B|3.41B|2021-05-27|May 27, 2021|03/2021|14.6|15.96|2.84B|2.73B|2021-03-18|Mar 18, 2021|12/2020|15.73|13.48|2.45B|2.39B|2020-11-20|Nov 20, 2020|09/2020|15.39|12.01|2.31B|2.26B|2020-08-27|Aug 27, 2020|06/2020|8.2|--|1.53B|--|2020-06-01|Jun 01, 2020|03/2020|10.52|--|1.99B|--|2020-03-13|Mar 13, 2020|12/2019|12.98|--|2.07B|-- 2021-12-04 13:08:33|06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||RUB|Utilities|Electric Utilities|Russia|RU000A0JPNM1|58479|Inter rao ees Stock Price Today IRAO Live Ticker - Investing.com|325.56B|325560000000|4.4270|256,404,524|-15.12%|4.158-5.61|4.4055-4.5315|4.4895|73540630000|0.62|3.41|1.12T|1.12E+12|1.3|0.18|4.08%|Feb 28, 2022|2022-02-28||||||||||35|2021-11-25|Nov 25, 2021|09/2021|0.24|0.18|285.1B|274.3B|2021-11-25|Nov 25, 2021|08/2021|0.34|0.18|--|257,623M|2021-08-27|Aug 27, 2021|06/2021|0.08|--|255.7B|255.7B|2021-07-27|Jul 27, 2021|05/2021|0.25|--|--|250,721M|2021-05-28|May 28, 2021|02/2021|0.46|--|--|303,142M|2021-05-28|May 28, 2021|03/2021|0.47|--|310.49B|303.59B|2021-03-01|Mar 01, 2021|11/2020|0.25|--|--|104,600M|2021-03-01|Mar 01, 2021|12/2020|0.24|--|273.27B|273.24B 2021-12-04 13:08:36|06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU0009024277|101374|NK Lukoil PAO Stock Price Today LKOH Live Ticker - Investing.com|4.35T|4.35E+12|6,668.0|1,128,908|31.96%|4,938.5-7,525|6,633-6,770|6,721.5|652498762|1.17|8.06|8.2T|8.2E+12|827.79|553.00|8.29%|Mar 15, 2022|2022-03-15||||||||||29|2021-11-24|Nov 24, 2021|09/2021|301.58|283.93|2,588.7B|2,276.15B|2021-08-27|Aug 27, 2021|06/2021|288.84|293.22|2,201.9B|2,031.8B|2021-05-26|May 26, 2021|03/2021|242.96|244.96|1,876.5B|1,830.75B|2021-03-10|Mar 10, 2021|12/2020|143.79|84.39|1,530.3B|1,444.29B|2020-11-24|Nov 24, 2020|09/2020|109.67|112.18|1,503.23B|1,456.7B|2020-08-27|Aug 27, 2020|06/2020|-7.62|-7.89|986.4B|1,008.05B|2020-06-03|Jun 03, 2020|03/2020|-21.72|-21.86|1,666B|1,554.88B|2020-03-10|Mar 10, 2020|12/2019|178.22|231.2|1,912.4B|1,833.28B 2021-12-04 13:08:40|06207|13693|/equities/magnit_rts|MOEX||RUB|Consumer Staples|Food & Staples Retailing|Russia|RU000A0JKQU8|310924|Magnit Stock Price Today MGNT Live Ticker - Investing.com|559.66B|559660000000|5,715.0|440,858|14.12%|4,865-7,011.5|5,693.5-5,823.5|5,765|97928000|0.68|13.45|1.61T|1.61E+12|424.96|313.97|5.42%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|133.2|116.4|489.3B|466.32B|2021-07-29|Jul 29, 2021|06/2021|118.55|107.55|424.34B|421.65B|2021-04-29|Apr 29, 2021|03/2021|106.7|83.4|397.89B|400.99B|2021-02-04|Feb 04, 2021|12/2020|113.95|98.3|407.23B|404.5B|2020-10-29|Oct 29, 2020|09/2020|98.6|79.95|383.19B|381.08B|2020-07-30|Jul 30, 2020|06/2020|131.65|92.65|387.32B|390.83B|2020-04-29|Apr 29, 2020|03/2020|43.05|29.6|376.04B|366.63B|2020-01-27|Jan 27, 2020|12/2019|41.45|39.65|368.21B|368.25B 2021-12-04 13:08:43|06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||RUB|Communication Services|Interactive Media & Services|United Kingdom|US5603172082|6334|Mail.ru Group Ltd Moscow Stock Price Today MAILDR Live Ticker - Investing.com|280.22B|280220000000|1,231.00|455,466|-43.01%|1,203-2,150|1,212.4-1,347.2|1,325|226130707|-|-|-|-|-|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-5.24|0.9529|30.42B|30.55B|2021-07-29|Jul 29, 2021|06/2021|-14.84|-7.45|29.99B|30.24B|2021-04-29|Apr 29, 2021|03/2021|-11|0.17|28.29B|28.09B|2021-03-04|Mar 04, 2021|12/2020|53.17|7.27|32.98B|30.84B|2020-10-26|Oct 26, 2020|09/2020|-8.93|3|26.37B|25.29B|2020-07-23|Jul 23, 2020|06/2020|-12|-2.43|23.09B|23.29B|2020-04-23|Apr 23, 2020|03/2020|10.19|--|22.33B|--|2020-02-26|Feb 26, 2020|12/2019|38.85|--|25.62B|-- 2021-12-04 13:08:47|06209|13690|/equities/mmk_rts|MOEX||RUB|Materials|Metals & Mining|Russia|RU0009084396|17887|Magnitogorskiy Metallurgicheskiy Kombinat PAO Stock Price Today MAGN Live Ticker - Investing.com|697.95B|697950000000|62.46|37,177,337|40.68%|44.69-79.78|62.33-63.17|62.25|11174330000|0.89|3.60|762.94B|762940000000|17.4|5.23|8.36%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-24|Oct 24, 2021|09/2021|5.1|6.47|211.95B|223.01B|2021-07-23|Jul 23, 2021|06/2021|6.79|5.28|240.41B|237.53B|2021-04-21|Apr 21, 2021|03/2021|3.24|3.24|167.34B|172.67B|2021-02-01|Feb 01, 2021|12/2020|2.07|1.89|140.11B|140.34B|2020-10-20|Oct 20, 2020|09/2020|0.6886|1.21|119.75B|120.75B|2020-07-28|Jul 28, 2020|06/2020|0.3629|0.64|92.03B|88.11B|2020-04-27|Apr 27, 2020|03/2020|0.0686|1.55|127B|130.56B|2020-02-03|Feb 03, 2020|12/2019|0.4884|0.49|108.33B|108.57B 2021-12-04 13:08:50|06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||RUB|Financial|Capital Markets|Russia|RU000A0JR4A1|2146|Moskovskaya Birzha OAO Stock Price Today MOEX Live Ticker - Investing.com|357.31B|357310000000|158.29|9,617,791|0.27%|148.74-192.63|157.2-163.42|160.51|2257324209|0.95|13.12|53.08B|53080000000|12.06|9.45|5.97%|Mar 03, 2022|2022-03-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|2.98|2.85|13.36B|12.73B|2021-08-20|Aug 20, 2021|06/2021|3.09|3.03|13.2B|12.37B|2021-04-30|Apr 30, 2021|03/2021|3.03|2.54|12.86B|12.77B|2021-03-05|Mar 05, 2021|12/2020|3|3.01|13.27B|13.26B|2020-10-30|Oct 30, 2020|09/2020|2.48|2.51|11.31B|11.49B|2020-08-21|Aug 21, 2020|06/2020|3.02|2.57|12.03B|11.43B|2020-05-14|May 14, 2020|03/2020|2.62|2.72|11.99B|11.82B|2020-03-06|Mar 06, 2020|12/2019|2.55|2.34|11.18B|10.94B 2021-12-04 13:08:52|06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||RUB|Financial|Banks|Russia|RU000A0JUG31|9305|Moskovskiy Kreditnyi Bank OAO Stock Price Today CBOM Live Ticker - Investing.com|221.97B|221970000000|6.640|81,490,157|8.75%|5.858-7.401|6.637-6.78|6.746|33429709866|0.37|5.46|106.57B|106570000000|1.22|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-25|Nov 25, 2021|09/2021|0.34|--|58.30B|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|16.14B|--|2021-06-01|Jun 01, 2021|03/2021|0.28|--|16.73B|--|2021-03-31|Mar 31, 2021|12/2020|0.43|--|24.55B|--|2020-11-19|Nov 19, 2020|09/2020|0.27|--|17.89B|17.89B|2020-08-26|Aug 26, 2020|06/2020|0.13|--|15.83B|--|2020-06-01|Jun 01, 2020|03/2020|0.17|--|18.87B|--|2020-03-18|Mar 18, 2020|12/2019|--|--|10.8B|21.75B 2021-12-04 13:08:55|06212|13691|/equities/mts_rts|MOEX||RUB|Communication Services|Wireless Telecommunication Services|Russia|RU0007775219|0|Mobil’nye Telesistemy PAO Stock Price Today MTSS Live Ticker - Investing.com|247.28B|247280000000|294.70|3,487,803|-7.2%|291-350.95|294.5-298.35|295.05|839092550|0.74|7.68|519.22B|519220000000|38.36|37.06|12.58%|Mar 21, 2022|2022-03-21||||||||||29|2021-11-17|Nov 17, 2021|09/2021|4.9|11.02|138.17B|137.33B|2021-08-19|Aug 19, 2021|06/2021|5.04|9.23|128.58B|126.36B|2021-05-18|May 18, 2021|03/2021|4.64|8.39|123.94B|123.62B|2021-03-04|Mar 04, 2021|12/2020|7.49|8.54|133.71B|130.89B|2020-11-17|Nov 17, 2020|09/2020|9.85|9.2|129B|126.31B|2020-08-19|Aug 19, 2020|06/2020|6.21|6.37|117.7B|115B|2020-05-26|May 26, 2020|03/2020|4.89|6.6|119.61B|116.99B|2020-03-12|Mar 12, 2020|12/2019|5.91|5|127.1B|128.3B 2021-12-04 13:08:58|06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||RUB|Materials|Metals & Mining|Russia|RU0009046452|30181|Novolipetsk Steel PAO Stock Price Today NLMK Live Ticker - Investing.com|131.55B|131550000000|219.50|13,609,795|14.92%|191.1-282.46|217.7-221.98|217.46|599322724|0.15|4.15|1.03T|1.03E+12|53.04|19.40|8.89%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-21|Oct 21, 2021|09/2021|19.25|17.17|324.4B|318.61B|2021-07-22|Jul 22, 2021|06/2021|16.75|17.25|305.7B|302.13B|2021-04-22|Apr 22, 2021|03/2021|9.79|10.35|217B|228.35B|2021-02-11|Feb 11, 2021|12/2020|7.02|4.65|175.52B|180.68B|2020-10-21|Oct 21, 2020|09/2020|0.3997|6.53|171.01B|180.17B|2020-07-23|Jul 23, 2020|06/2020|0.9139|-5.68|155.22B|153.01B|2020-04-30|Apr 30, 2020|03/2020|3.56|2.48|181.69B|192.49B|2020-02-12|Feb 12, 2020|12/2019|6.03|4.18|146.01B|161.5B 2021-12-04 13:09:04|06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||RUB|Materials|Metals & Mining|Russia|RU0007288411|0|GMK Norilskiy Nikel PAO Stock Price Today GMKN Live Ticker - Investing.com|33.5T|3.35E+13|21,912.0|273,103|-5.29%|20,974-28,224|21,830-22,230|22,140|1528633970|0.58|6.32|1.32T|1.32E+12|3,469.37|1,644.57|11.61%|Feb 14, 2022|2022-02-14||||||||||25|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|1891.96|--|665.2B|8,432M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|1577.4|20.07|655.0B|8,746M|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-26.79|20.00|462.0B|7,898M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|1181.94|18.20|466.6B|7,012M 2021-12-04 13:09:08|06215|13697|/equities/novatek_rts|MOEX||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU000A0DKVS5|0|NOVATEK Stock Price Today NVTK Live Ticker - Investing.com|509.73B|509730000000|1,701.20|2,039,603|42.57%|1,160-2,025.8|1,697-1,757.6|1,705|299629791|1.26|15.91|1.01T|1.01E+12|106.94|31.04|1.80%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|34.95|31.37|276.71B|279.87B|2021-07-28|Jul 28, 2021|06/2021|29.63|31.06|264.45B|268.49B|2021-04-28|Apr 28, 2021|03/2021|25.23|31.63|244.58B|259.28B|2021-02-17|Feb 17, 2021|12/2020|8.35|18.96|216.55B|214.14B|2020-10-28|Oct 28, 2020|09/2020|11.89|13.44|163.77B|171.89B|2020-07-29|Jul 29, 2020|06/2020|7.07|11.78|143.94B|148.07B|2020-04-29|Apr 29, 2020|03/2020|17.8|17.53|184.56B|213.37B|2020-02-19|Feb 19, 2020|12/2019|16.65|11.02|223.14B|251.33B 2021-12-04 13:09:11|06216|950026|/equities/united-company-rusal-plc`|MOEX||RUB|Materials|Metals & Mining|Russia|RU000A1025V3|56939|OK Rusal MKPAO Stock Price Today RUAL Live Ticker - Investing.com|1.05T|1.05E+12|69.325|47,379,547|76.83%|34-86|68.75-69.88|69.745|15193014862|1.29|4.94|739.07B|739070000000|14.07|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-10|Nov 10, 2021|09/2021|--|3.04|--|190.65B|2021-08-16|Aug 16, 2021|06/2021|--|2.66|--|182.43B|2021-04-27|Apr 27, 2021|03/2021|--|2.5|--|174.87B|2021-03-16|Mar 16, 2021|12/2020|--|2.37|--|161.83B|2020-10-26|Oct 26, 2020|09/2020|--|2.32|--|158.67B|2020-08-14|Aug 14, 2020|06/2020|--|2.01|--|155.56B|2020-05-12|May 12, 2020|03/2020|--|2.08|--|161.38B|2020-03-19|Mar 19, 2020|12/2019|1.06|3.34|183.11B|158.49B 2021-12-04 13:09:13|06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||RUB|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US69269L1044|14834|Ozon Holdings PLC Moscow Stock Price Today OZONDR Live Ticker - Investing.com|553.6B|553600000000|2,743.50|281,663|-24.1%|2,743.5-5,181|2,742-2,915|2,890.5|206860515|-|-|149.67B|149670000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|-74.26|-74.26|41.49B|41.49B|2021-08-17|Aug 17, 2021|06/2021|-84.4|-55.63|37.02B|35.95B|2021-06-02|Jun 02, 2021|03/2021|-37.06|-34.26|33.41B|33.41B|2021-03-03|Mar 03, 2021|12/2020|-47.42|-32.29|37.75B|35.64B|2020-12-02|Dec 02, 2020|09/2020|-26.78|--|22.44B|--||| 2021-12-04 13:09:16|06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||RUB|Materials|Metals & Mining|United Kingdom|GB0031544546|8860|Petropavlovsk PLC Moscow Stock Price Today POGR Live Ticker - Investing.com|82.26B|82260000000|20.75|12,219,586|-32.76%|19.38-34.15|20.66-21.15|20.92|3957270254|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:09:19|06219|21406|/equities/phosagro|MOEX||RUB|Materials|Chemicals|Russia|RU000A0JRKT8|25174|PhosAgro ao Stock Price Today PHOR Live Ticker - Investing.com|716.91B|716910000000|5,536.0|162,206|81.21%|3,033-6,130|5,512-5,600|5,572|129500000|0.37|7.11|351.46B|351460000000|778.57|225.00|4.04%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-08|Nov 08, 2021|09/2021|909|305.16|116.3B|111.08B|2021-08-06|Aug 06, 2021|06/2021|234|195.78|88.68B|86.4B|2021-05-19|May 19, 2021|03/2021|142|174.73|87.58B|90.21B|2021-02-19|Feb 19, 2021|12/2020|29.24|37.75|58.89B|60.09B|2020-11-09|Nov 09, 2020|09/2020|139.83|148.38|70.99B|70.27B|2020-08-28|Aug 28, 2020|06/2020|72|76|59.94B|59.9B|2020-05-14|May 14, 2020|03/2020|-360|-105.21|64.06B|64.08B|2020-02-22|Feb 22, 2020|12/2019|52.15|25.53|53.14B|52.08B 2021-12-04 13:09:22|06220|13789|/equities/pik_rts|MOEX||RUB|Consumer Discretionary|Household Durables|Russia|RU000A0JP7J7|0|PIK Stock Price Today PIKK Live Ticker - Investing.com|737.11B|737110000000|1,116.00|1,151,890|87.75%|570.6-1,509.6|1,077-1,116|1,085.9|660497000|0.12|6.53|407.55B|407550000000|170.96|45.43|4.05%|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|105.11|--|189.3B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-07|Apr 07, 2021|12/2020|103.23|--|241.6B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-07|Sep 07, 2020|06/2020|27.56|--|138.5B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-04-01|Apr 01, 2020|12/2019|56.73|--|177.1B|-- 2021-12-04 13:09:25|06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM||RUB|Materials|Metals & Mining|United Kingdom|JE00B6T5S470|13062|Polymetal International PLC Moscow Stock Price Today POLY Live Ticker - Investing.com|627.5B|627500000000|1,321.30|1,886,809|-20.26%|1,199.6-1,869.8|1,314.5-1,337|1,331|473616858|-|20.80|-|-|-|41.05|3.08%|-|1970-01-01||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|57.86B|51.81B|2021-09-09|Sep 09, 2021|06/2021|--|--|50.16B|50.16B|2021-04-22|Apr 22, 2021|03/2021|--|--|44.88B|45.41B|2021-03-03|Mar 03, 2021|12/2020|--|--|62.23B|63.83B|2020-10-22|Oct 22, 2020|09/2020|--|--|67.64B|--|2020-08-26|Aug 26, 2020|06/2020|--|--|45.77B|45.77B|2020-04-20|Apr 20, 2020|03/2020|--|--|36.78B|--|2020-03-04|Mar 04, 2020|12/2019|--|--|42.57B|-- 2021-12-04 13:09:28|06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||RUB|Materials|Metals & Mining|Russia|RU000A0JNAA8|0|Polyus PAO Stock Price Today PLZL Live Ticker - Investing.com|1.86T|1.86E+12|13,744.0|188,143|-5.23%|11,525-16,212|13,396-13,867.5|13,764|135005000|-0.07|9.71|462.53B|462530000000|1,415.74|306.60|2.23%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-23|Nov 23, 2021|09/2021|726.68|340.38|105.04B|99.9B|2021-08-24|Aug 24, 2021|06/2021|702.04|322.14|91.81B|92.05B|2021-05-27|May 27, 2021|03/2021|507.71|278.93|75.42B|79.93B|2021-02-25|Feb 25, 2021|12/2020|798.71|493.43|112.22B|115.24B|2020-11-12|Nov 12, 2020|09/2020|550.85|415.15|111.86B|111.73B|2020-09-07|Sep 07, 2020|06/2020|774.5|298.92|87.68B|81.69B|2020-06-01|Jun 01, 2020|03/2020|-424.9|224.38|60.54B|65.86B|2020-02-11|Feb 11, 2020|12/2019|661.17|243.24|81.51B|79.25B 2021-12-04 13:09:31|06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||RUB|Information Technology|IT Services|United States|US74735M1080|2865|QIWI plc Moscow Stock Price Today QIWIDR Live Ticker - Investing.com|36.59B|36590000000|589.00|98,355|-45.89%|567.5-1,105.5|589-614|617|62430834|-|7.29|-|-|-|53.60|8.50%|Mar 29, 2022|2022-03-29||||||||||21|2021-11-23|Nov 23, 2021|09/2021|43.32|34.91|6.42B|6.19B|2021-08-19|Aug 19, 2021|06/2021|43.3|32.79|10.81B|5.69B|2021-05-20|May 20, 2021|03/2021|33|30.47|5.16B|5.1B|2021-03-30|Mar 30, 2021|12/2020|40.32|45.98|6.24B|6.41B|2020-11-19|Nov 19, 2020|09/2020|52.49|45.62|6.64B|6.57B|2020-08-19|Aug 19, 2020|06/2020|44.19|23.57|6.84B|5.99B|2020-06-05|Jun 05, 2020|03/2020|28.12|32.89|6.26B|6.01B|2020-03-24|Mar 24, 2020|12/2019|18.74|18.87|6.25B|6.37B 2021-12-04 13:09:34|06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU000A0J2Q06|335000|NK Rosneft PAO Stock Price Today ROSN Live Ticker - Investing.com|5.49T|5.49E+12|577.70|8,573,986|32.7%|417.45-665.7|574.7-584.45|578.6|9499755770|1.38|5.38|7.74T|7.74E+12|107.36|26.67|4.58%|Feb 23, 2022|2022-02-23||||||||||27|2021-11-12|Nov 12, 2021|09/2021|33.01|33.05|2,320B|2,248.52B|2021-08-13|Aug 13, 2021|06/2021|24.58|24.57|2,167B|2,115.08B|2021-05-14|May 14, 2021|03/2021|18.48|19.96|1,737B|1,815.62B|2021-03-03|Mar 03, 2021|12/2020|15.56|5.67|1,522.88B|1,494.16B|2020-11-13|Nov 13, 2020|09/2020|8.6|8.71|1,439B|1,460.01B|2020-08-14|Aug 14, 2020|06/2020|-4.45|-3.81|1,039B|1,105.24B|2020-05-15|May 15, 2020|03/2020|2.91|2.91|1,765B|1,832.43B|2020-02-19|Feb 19, 2020|12/2019|16.46|15.51|2,224B|1,994.71B 2021-12-04 13:09:36|06225|21316|/equities/rosseti-ao|MOEX||RUB|Utilities|Electric Utilities|Russia|RU000A0JPVJ0|217500|Rossiyskiye Seti PAO Stock Price Today RSTI Live Ticker - Investing.com|251.71B|251710000000|1.266|191,824,813|-25.27%|1.216-1.836|1.255-1.293|1.27|198824865141|1.42|4.66|1.06T|1.06E+12|0.27|0.02|1.94%|Apr 08, 2022|2022-04-08||||||||||27|2021-11-26|Nov 26, 2021|09/2021|--|--|254.5B|254.5B|2021-08-27|Aug 27, 2021|06/2021|0.1|--|226.15B|235.43B|2021-05-27|May 27, 2021|03/2021|0.13|--|286B|--|2021-03-26|Mar 26, 2021|12/2020|0.02|--|--|--|2020-11-27|Nov 27, 2020|09/2020|0.1|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|224.6B|224.6B|2020-06-01|Jun 01, 2020|03/2020|0.13|--|262.5B|--|2020-03-27|Mar 27, 2020|12/2019|0.03|--|295B|-- 2021-12-04 13:09:43|06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||RUB|Communication Services|Diversified Telecommunication Services|Russia|RU0008943394|133700|Rostelekom PAO Stock Price Today RTKM Live Ticker - Investing.com|287.35B|287350000000|85.69|2,167,624|-11.89%|84.02-111.9|85.1-87.57|87.2|3353317839|0.51|10.36|574.77B|574770000000|8.27|5.00|5.83%|Mar 08, 2022|2022-03-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|2.64|3.14|141.21B|143.69B|2021-08-05|Aug 05, 2021|06/2021|3.19|2.29|138.59B|137.01B|2021-05-13|May 13, 2021|03/2021|3.4|3.26|131.96B|132.49B|2021-03-09|Mar 09, 2021|12/2020|-1.15|1.71|163.01B|151.17B|2020-11-11|Nov 11, 2020|09/2020|3.68|3.55|134.99B|132.9B|2020-08-05|Aug 05, 2020|06/2020|2.94|2.47|127.28B|124.63B|2020-05-22|May 22, 2020|03/2020|2.85|2.79|121.61B|122.03B|2020-03-03|Mar 03, 2020|12/2019|1.46|2.15|94.87B|90.83B 2021-12-04 13:09:46|06227|13754|/equities/gidroogk-011d|MOEX||RUB|Utilities|Electric Utilities|Russia|RU000A0JPKH7|5168|RusHydro JSC Stock Price Today HYDR Live Ticker - Investing.com|328.36B|328360000000|0.7541|388,209,155|-3.44%|0.7272-0.8803|0.7503-0.7625|0.7563|435436646525|0.74|8.73|393.87B|393870000000|0.09|0.05|7.03%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-25|Nov 25, 2021|09/2021|0.0273|--|89.56B|101.47B|2021-08-26|Aug 26, 2021|06/2021|0.05|--|107.9B|103.96B|2021-05-27|May 27, 2021|03/2021|0.05|--|123.83B|116.13B|2021-03-02|Mar 02, 2021|12/2020|-0.03|--|118.36B|132.88B|2020-11-26|Nov 26, 2020|09/2020|0.03|--|93.18B|91.49B|2020-08-27|Aug 27, 2020|06/2020|0.0503|--|87.65B|95.67B|2020-06-03|Jun 03, 2020|03/2020|0.0584|--|106.21B|116.75B|2020-03-05|Mar 05, 2020|12/2019|-0.08|--|119.01B|116.6B 2021-12-04 13:09:49|06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||RUB|Financial|Banks|Russia|RU0009029540|281690|Sberbank Stock Price Today SBER Live Ticker - Investing.com|7.21T|7.21E+12|320.34|51,014,262|21.74%|257.05-388.11|320.14-328.95|325.5|22517400000|1.49|6.37|1.97T|1.97E+12|50.33|18.70|5.84%|Mar 03, 2022|2022-03-03||||||||||32|2021-10-28|Oct 28, 2021|09/2021|13.18|14.64|622.8B|637.6B|2021-07-29|Jul 29, 2021|06/2021|13.98|12.81|625.1B|594.13B|2021-04-29|Apr 29, 2021|03/2021|14.2|11.63|589.2B|591.5B|2021-03-04|Mar 04, 2021|12/2020|9.02|8.07|577.1B|594.2B|2020-10-29|Oct 29, 2020|09/2020|11.55|9.93|444.9B|565.34B|2020-07-30|Jul 30, 2020|06/2020|7.78|6.88|514.2B|540.9B|2020-04-30|Apr 30, 2020|03/2020|5.6|6.86|494B|494B|2020-02-27|Feb 27, 2020|12/2019|9.86|9.5|541.1B|535.33B 2021-12-04 13:09:52|06229|13712|/equities/sberbank-p_rts|MOEX||RUB|Financial|Banks|Russia|RU0009029557|281690|Sberbank Rossii OAO Pref Stock Price Today SBER_p Live Ticker - Investing.com|6.67T|6.67E+12|296.00|5,333,190|24.08%|227.5-357|294.61-299.85|296.36|22517400000|1.49|6.37|1.97T|1.97E+12|50.33|18.70|5.84%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|13.18|14.64|622.8B|637.6B|2021-07-29|Jul 29, 2021|06/2021|13.98|12.81|625.1B|594.13B|2021-04-29|Apr 29, 2021|03/2021|14.2|11.31|589.2B|591.5B|2021-03-04|Mar 04, 2021|12/2020|9.02|8.07|577.1B|594.2B|2020-10-29|Oct 29, 2020|09/2020|11.55|9.93|444.9B|565.34B|2020-07-30|Jul 30, 2020|06/2020|7.78|6.88|514.2B|540.9B|2020-04-30|Apr 30, 2020|03/2020|5.6|6.86|494B|494B|2020-02-27|Feb 27, 2020|12/2019|9.86|9.5|541.1B|535.33B 2021-12-04 13:09:54|06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||RUB|Materials|Metals & Mining|Russia|RU0009046510|100000|Severstal - ao Stock Price Today CHMF Live Ticker - Investing.com|1.31T|1.31E+12|1,558.00|1,464,611|35.88%|1,147.8-1,911.2|1,558-1,612.2|1,584|837718660|0.36|5.10|739B|739000000000|306.17|115.88|7.30%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-18|Oct 18, 2021|09/2021|105.52|110.81|228.58B|240.77B|2021-07-22|Jul 22, 2021|06/2021|97.74|99.91|212.18B|219.44B|2021-04-16|Apr 16, 2021|03/2021|65.9|69.17|168.09B|179.46B|2021-02-04|Feb 04, 2021|12/2020|35.58|35.98|130.44B|134.74B|2020-10-20|Oct 20, 2020|09/2020|15.34|35.6|143.85B|146.39B|2020-07-23|Jul 23, 2020|06/2020|33.56|25.17|113.53B|113.68B|2020-04-23|Apr 23, 2020|03/2020|6.71|31.53|132.47B|139.95B|2020-01-31|Jan 31, 2020|12/2019|28.76|26.1|117.47B|120.28B 2021-12-04 13:09:57|06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU0008926258|113000|Surgutneftegaz PAO Stock Price Today SNGS Live Ticker - Investing.com|1.37T|1.37E+12|38.260|87,624,715|8.43%|32.035-50.35|38.165-39.865|38.55|35725345000|0.77|3.37|1.43T|1.43E+12|11.35|0.70|1.83%|-|1970-01-01||||||||||26|2021-08-18|Aug 18, 2021|06/2021|4.28|--|855.3B|--|2021-05-04|May 04, 2021|03/2021|--|--|--|5.38M|2021-04-30|Apr 30, 2021|12/2020|7.06|--|575.8B|3,903M|2020-12-15|Dec 15, 2020|06/2020|12.28|--|499.5B|--|2020-05-06|May 06, 2020|12/2019|3.2|--|763.5B|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2019-10-28|Oct 28, 2019|09/2019|--|--|--|--|2019-08-29|Aug 29, 2019|06/2019|-0.44|--|807.4B|-- 2021-12-04 13:10:00|06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU0009029524|113000|Surgut-pref Stock Price Today SNGS_p Live Ticker - Investing.com|1.36T|1.36E+12|38.155|36,269,466|-4.37%|37.25-49.055|37.9-38.32|38.01|35725345000|0.77|3.37|1.43T|1.43E+12|11.35|0.70|1.83%|Feb 16, 2022|2022-02-16||||||||||31|2021-11-30|Nov 30, 2021|09/2021|--|--|--|6,875M|2021-08-19|Aug 19, 2021|06/2021|4.28|--|451.6B|451.6B|2021-05-18|May 18, 2021|03/2021|--|--|--|5.38M|2021-03-03|Mar 03, 2021|12/2020|7.06|--|575.8B|3,903M|2020-10-30|Oct 30, 2020|09/2020|--|--|295.7B|295.7B|2020-07-31|Jul 31, 2020|06/2020|12.28|--|499.5B|--|2020-05-19|May 19, 2020|03/2020|--|--|--|339.72B|2020-02-13|Feb 13, 2020|12/2019|3.2|--|444.91B|-- 2021-12-04 13:10:04|06233|13738|/equities/tatneft-p_rts|MOEX||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU0006944147|0|Tatneft OAO Pref Stock Price Today TATN_p Live Ticker - Investing.com|1.01T|1.01E+12|447.00|1,472,233|-5.7%|428.1-584.6|441.4-460.6|454.9|2251219053|1.3|6.60|1.11T|1.11E+12|75.16|96.85|21.01%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-29|Nov 29, 2021|09/2021|22.67|24.54|323.84B|321.68B|2021-08-27|Aug 27, 2021|06/2021|21.99|20.96|311.05B|293.94B|2021-06-04|Jun 04, 2021|03/2021|19.47|20.84|257.83B|270B|2021-03-31|Mar 31, 2021|12/2020|11.01|18.37|198.75B|186.1B|2020-11-30|Nov 30, 2020|09/2020|15.91|14.36|187.37B|179.7B|2020-08-28|Aug 28, 2020|06/2020|7.99|15.44|136.27B|136.68B|2020-06-08|Jun 08, 2020|03/2020|11.22|17.33|198.28B|204.11B|2020-03-31|Mar 31, 2020|12/2019|24.58|30.82|250.98B|276,215M 2021-12-04 13:10:07|06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU0009033591|0|Tatneft-3 Stock Price Today TATN Live Ticker - Investing.com|1.12T|1.12E+12|495.80|4,882,922|-0.04%|458-633.9|491.6-505.9|499.4|2251219053|1.3|6.60|1.11T|1.11E+12|75.16|96.85|19.23%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-29|Nov 29, 2021|09/2021|22.67|24.54|323.84B|321.68B|2021-08-27|Aug 27, 2021|06/2021|21.99|20.96|311.05B|293.94B|2021-06-04|Jun 04, 2021|03/2021|19.47|20.84|257.83B|270B|2021-03-31|Mar 31, 2021|12/2020|11.01|18.37|198.75B|186.1B|2020-11-30|Nov 30, 2020|09/2020|15.91|14.36|187.37B|179.7B|2020-08-28|Aug 28, 2020|06/2020|7.99|15.44|136.27B|136.68B|2020-06-08|Jun 08, 2020|03/2020|11.22|17.33|198.28B|204.11B|2020-03-31|Mar 31, 2020|12/2019|24.58|34.5|250.98B|265.72B 2021-12-04 13:10:11|06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||RUB|Financial|Banks|United Kingdom|US87238U2033|25970|TCS Group Holding PLC Moscow Stock Price Today TCSGDR Live Ticker - Investing.com|1.44T|1.44E+12|7,270.40|402,289|207%|2,235.4-8,518.4|7,224.8-7,405|7,205|197984576|-|39.85|-|-|-|73.39|1.13%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-24|Nov 24, 2021|09/2021|84.44|83.7|71.7B|48.56B|2021-08-27|Aug 27, 2021|06/2021|80.78|81.3|49.22B|46.56B|2021-05-11|May 11, 2021|03/2021|71.1|71.1|56.8B|38.58B|2021-03-11|Mar 11, 2021|12/2020|61.8|61.67|53.1B|38.72B|2020-11-13|Nov 13, 2020|09/2020|63.58|60.16|48.8B|37.29B|2020-08-05|Aug 05, 2020|06/2020|44.75|51.31|49.1B|32.37B|2020-05-13|May 13, 2020|03/2020|45.3|45.27|47.1B|33.05B|2020-03-11|Mar 11, 2020|12/2019|55.2|55.2|32.78B|32.67B 2021-12-04 13:10:13|06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||RUB|Utilities|Independent Power and Renewable Electricity Producers|Russia|RU000A0JNGA5|4539|Unipro Stock Price Today UPRO Live Ticker - Investing.com|176.73B|176730000000|2.803|55,492,953|0.61%|2.682-3.004|2.803-2.825|2.803|63048706145|0.38|11.54|79.86B|79860000000|0.24|0.22|7.92%|Mar 15, 2022|2022-03-15||||||||||33|2021-11-03|Nov 03, 2021|09/2021|--|--|21.6B|21.6B|2021-08-11|Aug 11, 2021|06/2021|0.13|--|20.34B|20.6B|2021-05-06|May 06, 2021|03/2021|--|--|21.5B|21.19B|2021-03-04|Mar 04, 2021|12/2020|0.11|--|20.5B|20.75B|2020-11-09|Nov 09, 2020|09/2020|--|--|17.2B|16.66B|2020-08-11|Aug 11, 2020|06/2020|0.11|--|17.13B|17.07B|2020-05-07|May 07, 2020|03/2020|--|--|20.4B|21.71B|2020-03-10|Mar 10, 2020|12/2019|0.12|--|21.59B|-- 2021-12-04 13:10:19|06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||RUB|Consumer Staples|Food & Staples Retailing|United Kingdom|US98387E2054|339000|X5 Retail Group NV Moscow Stock Price Today FIVEDR Live Ticker - Investing.com|568.36B|568360000000|2,094.0|479,198|-24.77%|2,025-2,909|2,076-2,143.5|2,133|271554784|-|21.71|-|-|-|92.09|3.98%|Mar 18, 2022|2022-03-18||||||||||21|2021-10-26|Oct 26, 2021|09/2021|45.02|45.02|543.59B|541.95B|2021-08-12|Aug 12, 2021|06/2021|219.73|48.92|544.41B|540.89B|2021-04-27|Apr 27, 2021|03/2021|21.88|21.88|507.19B|506.68B|2021-03-19|Mar 19, 2021|12/2020|6.37|40.3|528.76B|526.72B|2020-10-26|Oct 26, 2020|09/2020|28.87|38.96|485.55B|485.55B|2020-08-13|Aug 13, 2020|06/2020|54.39|52.63|492.98B|492.98B|2020-04-24|Apr 24, 2020|03/2020|14.73|28.3|468.99B|468.46B|2020-03-19|Mar 19, 2020|12/2019|3.19|14.65|469.22B|467.3B 2021-12-04 13:10:22|06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||RUB|Communication Services|Interactive Media & Services|United States|NL0009805522|17206|Yandex NV Moscow Stock Price Today YNDX Live Ticker - Investing.com|1.84T|1.84E+12|5,156.0|650,466|-0.19%|4,510-6,217|5,155-5,283|5,193.4|358440344|-|137.08|-|-|-|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||21|2021-10-27|Oct 27, 2021|09/2021|5.12|2.34|91.31B|86.99B|2021-07-28|Jul 28, 2021|06/2021|5.04|17.96|81.4B|77.13B|2021-04-28|Apr 28, 2021|03/2021|6.55|19.45|73.14B|69.8B|2021-02-16|Feb 16, 2021|12/2020|18.3|10.91|71.6B|70B|2020-10-28|Oct 28, 2020|09/2020|22.99|21.83|53.7B|58.47B|2020-07-28|Jul 28, 2020|06/2020|6.75|4.31|41.41B|41.32B|2020-04-28|Apr 28, 2020|03/2020|15.25|20.55|41.56B|47.27B|2020-02-14|Feb 14, 2020|12/2019|18.01|22.6|51.7B|51.91B 2021-12-04 13:10:25|06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Brazil|BRALPAACNPR7|11184|ALPARGATAS PN Stock Price Today ALPA4 Live Ticker - Investing.com|20.54B|20540000000|38.80|2,643,343|-1.52%|32.95-62.33|38.22-40.16|38|579018416|0.85|47.43|4.16B|4160000000|0.82|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||27|2021-10-28|Oct 28, 2021|09/2021|0.25|0.25|1.03B|1.04B|2021-07-30|Jul 30, 2021|06/2021|0.2251|0.23|1.09B|1.1B|2021-05-07|May 07, 2021|03/2021|0.23|0.23|869M|869M|2021-02-12|Feb 12, 2021|12/2020|0.11|0.22|1.13B|1.13B|2020-11-04|Nov 04, 2020|09/2020|0.1|0.12|943M|948.5M|2020-08-04|Aug 04, 2020|06/2020|0.0656|-0.06|680.5M|495M|2020-05-05|May 05, 2020|03/2020|0.0124|--|747.0M|802M|2020-02-07|Feb 07, 2020|12/2019|0.3|0.29|756.2M|-- 2021-12-04 13:10:28|06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Staples|Beverages|Brazil|BRABEVACNOR1|50000|Ambev SA Stock Price Today ABEV3 Live Ticker - Investing.com|251.81B|251810000000|16.00|25,657,546|11.72%|13.35-19.86|15.83-16.21|16.01|15737923010|0.74|17.42|66.51B|66510000000|0.92|0.49|2.68%|Mar 03, 2022|2022-03-03||||||||||29|2021-10-28|Oct 28, 2021|09/2021|0.23|0.1457|18.49B|16.94B|2021-07-29|Jul 29, 2021|06/2021|0.18|0.118|15.71B|14.98B|2021-05-06|May 06, 2021|03/2021|0.17|0.1471|16.64B|15.18B|2021-02-25|Feb 25, 2021|12/2020|0.43|0.2479|18.56B|19.02B|2020-10-29|Oct 29, 2020|09/2020|0.15|0.1139|15.6B|13.49B|2020-07-30|Jul 30, 2020|06/2020|0.08|0.05|11.62B|10.49B|2020-05-07|May 07, 2020|03/2020|0.07|0.14|12.6B|12.53B|2020-02-27|Feb 27, 2020|12/2019|0.28|0.27|15.86B|16.21B 2021-12-04 13:10:31|06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Discretionary|Internet & Direct Marketing Retail|Brazil|BRAMERACNOR6|10781|B2W DIGITAL ON Stock Price Today AMER3 Live Ticker - Investing.com|25.12B|25120000000|27.81|7,470,567|-61.61%|26.58-96.7|27.34-28.79|27.44|903136665|1.21|663.88|16.93B|16930000000|0.04|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.05|-0.0929|6.28B|6.28B|2021-08-12|Aug 12, 2021|06/2021|0.25|0.025|6.92B|4.64B|2021-05-06|May 06, 2021|03/2021|-0.2311|-0.2711|2.94B|2.94B|2021-03-04|Mar 04, 2021|12/2020|0.03|0.0482|3.33B|3.36B|2020-10-29|Oct 29, 2020|09/2020|-0.07|-0.0744|2.66B|2.66B|2020-08-13|Aug 13, 2020|06/2020|-0.1426|-0.15|2.43B|2.43B|2020-05-07|May 07, 2020|03/2020|-0.2075|-0.21|1.7B|1.7B|2020-02-20|Feb 20, 2020|12/2019|0.11|-0.02|2.33B|2,233M 2021-12-04 13:10:34|06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Staples|Food & Staples Retailing|Brazil|BRCRFBACNOR2|95667|Atacadao SA Stock Price Today CRFB3 Live Ticker - Investing.com|29.34B|29340000000|14.78|4,862,315|-23.97%|14.7-23.83|14.69-15.32|14.97|1985339550|0.35|9.59|76.69B|76690000000|1.54|0.47|4.80%|Mar 01, 2022|2022-03-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.275|0.275|16.82B|16.82B|2021-07-27|Jul 27, 2021|06/2021|0.285|0.2885|18.72B|17.66B|2021-05-11|May 11, 2021|03/2021|0.47|0.2187|17.31B|18.13B|2021-02-17|Feb 17, 2021|12/2020|0.46|0.46|20.84B|19.87B|2020-11-10|Nov 10, 2020|09/2020|0.348|0.3219|17.91B|17.6B|2020-07-27|Jul 27, 2020|06/2020|0.3456|0.3|16.35B|15.91B|2020-05-11|May 11, 2020|03/2020|0.1828|0.27|14.9B|15.8B|2020-02-20|Feb 20, 2020|12/2019|0.31|0.31|17.64B|17,256M 2021-12-04 13:10:38|06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Industrials|Airlines|Brazil|BRAZULACNPR4|10000|Azul SA Pref Stock Price Today AZUL4 Live Ticker - Investing.com|7.76B|7760000000|22.43|7,535,267|-46.95%|21.36-49.43|22.19-24.07|22.31|345836322|1.8|-|7.98B|7980000000|-11.12|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||20|2021-11-11|Nov 11, 2021|09/2021|-2.05|-3.11|2.72B|2.72B|2021-08-12|Aug 12, 2021|06/2021|-1.13|0.3567|1.7B|1.7B|2021-05-06|May 06, 2021|03/2021|-2.39|-2.21|1.83B|1.83B|2021-03-04|Mar 04, 2021|12/2020|-2.19|-0.8844|1.78B|1.71B|2020-11-16|Nov 16, 2020|09/2020|-2.6|-2.3|805M|805.1M|2020-08-13|Aug 13, 2020|06/2020|-3.63|-4.72|402M|402M|2020-05-14|May 14, 2020|03/2020|-0.767|-5.59|2.8B|2.8B|2020-03-12|Mar 12, 2020|12/2019|1.84|1.21|3.27B|3.13B 2021-12-04 13:10:41|06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||BRL|Financial|Capital Markets|Brazil|BRB3SAACNOR6|1442|BMFBOVESPA ON Stock Price Today B3SA3 Live Ticker - Investing.com|70.63B|70630000000|11.63|47,629,162|-38.98%|10.96-20.93|11.42-11.88|11.46|6072842370|1|15.08|8.89B|8890000000|0.77|0.96|8.02%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.2113|0.2127|2.25B|2.3B|2021-08-12|Aug 12, 2021|06/2021|0.2005|0.1988|2.42B|2.25B|2021-05-06|May 06, 2021|03/2021|0.21|0.1988|2.4B|2.27B|2021-03-04|Mar 04, 2021|12/2020|0.1877|0.5366|2.19B|2.25B|2020-11-13|Nov 13, 2020|09/2020|0.5567|0.5401|2.29B|2B|2020-08-14|Aug 14, 2020|06/2020|0.44|0.48|1.91B|1.91B|2020-05-14|May 14, 2020|03/2020|0.6213|0.5|1.91B|1.8B|2020-03-05|Mar 05, 2020|12/2019|0.43|0.42|1.55B|1.53B 2021-12-04 13:10:44|06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||BRL|Financial|Capital Markets|Brazil|BRBPACUNT006|0|Banco BTG Pactual SA Stock Price Today BPAC11 Live Ticker - Investing.com|243.89B|243890000000|21.25|13,959,731|2.46%|19.37-32.73|21.03-22.48|21.09|11476985224|1.52|47.08|17.65B|17650000000|0.45|0.30|1.20%|Feb 17, 2022|2022-02-17||||||||||20|2021-11-08|Nov 08, 2021|09/2021|0.15|0.412|2.29B|3.61B|2021-08-10|Aug 10, 2021|06/2021|0.58|0.3187|3.77B|2.96B|2021-05-11|May 11, 2021|03/2021|0.2954|1.28|2.79B|2.57B|2021-02-09|Feb 09, 2021|12/2020|1.39|1.27|2.83B|2.45B|2020-11-10|Nov 10, 2020|09/2020|1.12|1.14|2.48B|2.48B|2020-08-11|Aug 11, 2020|06/2020|1.11|1.03|2.48B|1.85B|2020-05-12|May 12, 2020|03/2020|0.8801|0.9|1.52B|1.52B|2020-02-14|Feb 14, 2020|12/2019|1.16|1.17|2.14B|2.09B 2021-12-04 13:10:47|06246|1075215|/equities/banco-inter-sa|BOVESPA||BRL|Financial|Banks|Brazil|BRBIDIACNPR0|2300|Banco Inter SA Pref Stock Price Today BIDI4 Live Ticker - Investing.com|28.56B|28560000000|11.09|8,817,057|24.64%|8.51-28.95|10.82-11.85|11.2|2575142063|-|2,911.74|1.21B|1210000000|0.01|0.05|0.13%|Feb 16, 2022|2022-02-16||||||||||18|2021-11-12|Nov 12, 2021|09/2021|--|0.0166|--|691.87M|2021-08-11|Aug 11, 2021|06/2021|0.0067|0.006|530.75M|539.32M|2021-05-11|May 11, 2021|03/2021|0.0096|0.0094|485.65M|465.35M|2021-03-04|Mar 04, 2021|12/2020|-0.0117|0.015|353M|349.1M|2020-11-12|Nov 12, 2020|09/2020|-0.01|-0.01|295.64M|295.64M|2020-08-13|Aug 13, 2020|06/2020|0.00|0.01|254.93M|294.71M|2020-06-03|Jun 03, 2020|03/2020|0.005|0.01|257.75M|297.3M|2020-02-05|Feb 05, 2020|12/2019|0.12|0.03|323.0M|229.40M 2021-12-04 13:10:50|06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM||BRL|Financial|Banks|Brazil|BRBIDICDAXX3|2300|Banco Inter Unit Stock Price Today BIDI11 Live Ticker - Investing.com|61.89B|61890000000|32.99|9,109,502|25.44%|25.33-86.77|31.86-35.34|32.99|3434676576|-|2,911.74|1.21B|1210000000|0.01|0.05|0.13%|Feb 16, 2022|2022-02-16||||||||||15|2021-11-12|Nov 12, 2021|09/2021|--|0.0497|--|691.87M|2021-08-11|Aug 11, 2021|06/2021|0.02|0.018|530.75M|539.32M|2021-05-11|May 11, 2021|03/2021|0.0287|0.0283|485.65M|465.35M|2021-03-04|Mar 04, 2021|12/2020|-0.035|0.045|353M|349.1M|2020-11-12|Nov 12, 2020|09/2020|-0.03|-0.03|295.64M|295.64M|2020-08-13|Aug 13, 2020|06/2020|0.00|0.02|254.93M|294.71M|2020-06-03|Jun 03, 2020|03/2020|0.015|0.02|257.75M|297.3M|2020-02-05|Feb 05, 2020|12/2019|0.09|0.08|241.4M|245.78M 2021-12-04 13:10:52|06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Financial|Banks|Brazil|BRBPANACNPR1|2497|PANAMERICANO PN Stock Price Today BPAN4 Live Ticker - Investing.com|13.93B|13930000000|11.56|7,371,543|16.06%|9.07-26.3|11.08-12.27|11.01|1205056121|1.35|18.45|5.94B|5940000000|0.63|0.20|1.27%|Feb 07, 2022|2022-02-07||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.16|0.17|3.03B|--|2021-07-30|Jul 30, 2021|06/2021|0.17|0.155|2.91B|--|2021-05-10|May 10, 2021|03/2021|0.16|0.15|2.11B|--|2021-02-08|Feb 08, 2021|12/2020|0.14|0.15|2.92B|--|2020-11-04|Nov 04, 2020|09/2020|0.14|0.1|2.22B|--|2020-08-04|Aug 04, 2020|06/2020|0.12|0.12|2.73B|--|2020-05-12|May 12, 2020|03/2020|0.14|0.14|2.52B|--|2020-02-05|Feb 05, 2020|12/2019|0.14|0.12|2.49B|-- 2021-12-04 13:10:56|06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||BRL|Financial|Insurance|Brazil|BRBBSEACNOR5|173|BB Seguridade Participacoes SA Stock Price Today BBSE3 Live Ticker - Investing.com|42.29B|42290000000|21.18|5,648,626|-25.05%|18.28-30.25|21.06-21.65|21.05|1996686529|0.67|11.67|5.05B|5050000000|1.81|1.00|4.70%|Feb 14, 2022|2022-02-14||||||||||31|2021-11-08|Nov 08, 2021|09/2021|0.49|0.4893|1.57B|1.31B|2021-08-02|Aug 02, 2021|06/2021|0.3784|0.38|1.19B|1.14B|2021-05-03|May 03, 2021|03/2021|0.49|0.4896|1.52B|1.4B|2021-02-08|Feb 08, 2021|12/2020|0.46|0.46|1.38B|1.49B|2020-11-03|Nov 03, 2020|09/2020|0.55|0.55|1.54B|1.44B|2020-08-03|Aug 03, 2020|06/2020|0.49|0.49|1.49B|1.3B|2020-05-04|May 04, 2020|03/2020|0.44|0.44|1.27B|1.59B|2020-02-13|Feb 13, 2020|12/2019|0.59|0.50|1.49B|1,511M 2021-12-04 13:11:01|06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Real Estate|Real Estate Management & Development|Brazil|BRBRMLACNOR9|495|BR MALLS PAR ON Stock Price Today BRML3 Live Ticker - Investing.com|6.67B|6670000000|7.94|18,784,564|-25.86%|6.88-12.03|7.82-8.24|7.85|839641284|1.18|33.37|1.03B|1030000000|0.24|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.07|0.0902|306.6M|294.58M|2021-08-12|Aug 12, 2021|06/2021|-0.1297|0.08|257.94M|251.05M|2021-05-13|May 13, 2021|03/2021|0.08|0.1462|236.55M|223.38M|2021-03-11|Mar 11, 2021|12/2020|0.1466|0.155|266.72M|281.04M|2020-11-12|Nov 12, 2020|09/2020|0.0093|-0.005|167.96M|185.4M|2020-08-13|Aug 13, 2020|06/2020|-0.395|-0.01|87.64M|73.6M|2020-06-04|Jun 04, 2020|03/2020|0.0922|0.11|269M|266.95M|2020-03-12|Mar 12, 2020|12/2019|0.19|0.19|354M|354.91M 2021-12-04 13:11:04|06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||BRL|Financial|Banks|Brazil|BRBBDCACNOR1|87362|BRADESCO ON Stock Price Today BBDC3 Live Ticker - Investing.com|186.84B|186840000000|17.81|7,815,338|-12.52%|16.45-24.57|17.72-18.14|17.76|9689534572|1.25|8.32|79.3B|79300000000|2.5|1.15|3.19%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.6966|0.6983|27.61B|27.64B|2021-08-03|Aug 03, 2021|06/2021|0.65|0.6705|25.5B|24.9B|2021-05-06|May 06, 2021|03/2021|0.6751|0.6751|26.74B|26.78B|2021-02-04|Feb 04, 2021|12/2020|0.6998|0.6431|27.19B|26.85B|2020-10-29|Oct 29, 2020|09/2020|2.18|0.5121|25.38B|25.36B|2020-07-31|Jul 31, 2020|06/2020|0.43|0.43|27.02B|26.31B|2020-04-30|Apr 30, 2020|03/2020|0.42|0.41|25.46B|25.03B|2020-02-05|Feb 05, 2020|12/2019|0.7545|0.8|28.03B|27.02B 2021-12-04 13:11:07|06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||BRL|Financial|Banks|Brazil|BRBBDCACNPR8|87362|BRADESCO PN Stock Price Today BBDC4 Live Ticker - Investing.com|186.84B|186840000000|20.76|48,181,957|-9.03%|19.05-28.83|20.64-21.29|20.82|9689534572|1.25|8.32|79.3B|79300000000|2.5|1.15|3.19%|Feb 03, 2022|2022-02-03||||||||||29|2021-11-05|Nov 05, 2021|09/2021|0.6966|0.6983|27.61B|27.64B|2021-08-03|Aug 03, 2021|06/2021|0.65|0.6705|25.5B|24.9B|2021-05-06|May 06, 2021|03/2021|0.6751|0.6751|26.74B|26.78B|2021-02-04|Feb 04, 2021|12/2020|0.6998|0.6431|27.19B|26.85B|2020-10-29|Oct 29, 2020|09/2020|2.18|0.5121|25.38B|25.36B|2020-07-31|Jul 31, 2020|06/2020|0.43|0.43|27.02B|26.31B|2020-04-30|Apr 30, 2020|03/2020|0.42|0.41|25.46B|25.03B|2020-02-05|Feb 05, 2020|12/2019|0.7545|0.8|28.03B|27.02B 2021-12-04 13:11:10|06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||BRL|Materials|Metals & Mining|Brazil|BRBRAPACNPR2|0|BRADESPAR PN Stock Price Today BRAP4 Live Ticker - Investing.com|19.99B|19990000000|51.70|3,548,771|7.4%|44.54-70.96|50.83-53.25|52.42|393096610|0.87|4.01|-|-|12.88|4.82|19.02%|Mar 23, 2022|2022-03-23||||||||||30|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|6.44|--|--|--|2021-05-13|May 13, 2021|03/2021|4.89|--|--|--|2021-03-25|Mar 25, 2021|12/2020|0.94|--|--|--|2020-11-12|Nov 12, 2020|09/2020|2.29|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.84|--|--|--|2020-05-14|May 14, 2020|03/2020|0.15|--|--|--|2020-03-19|Mar 19, 2020|12/2019|-1.11|--|--|-- 2021-12-04 13:11:13|06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||BRL|Financial|Banks|Brazil|BRBBASACNOR3|85069|BRASIL ON Stock Price Today BBAS3 Live Ticker - Investing.com|91.88B|91880000000|32.20|14,854,279|-8.35%|27.02-40.56|31.83-32.66|32.16|2853399401|1.35|5.23|77.7B|77700000000|6.15|2.01|6.19%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.79|1.75|25.27B|23.59B|2021-08-04|Aug 04, 2021|06/2021|1.77|1.6|23.48B|25.25B|2021-05-06|May 06, 2021|03/2021|1.71|1.64|24.23B|25.19B|2021-02-12|Feb 12, 2021|12/2020|1.25|1.24|23.81B|22.36B|2020-11-05|Nov 05, 2020|09/2020|1.22|1.22|22.32B|22.22B|2020-08-06|Aug 06, 2020|06/2020|1.16|1.15|22.31B|20.27B|2020-05-07|May 07, 2020|03/2020|1.19|1.24|22.07B|20.04B|2020-02-13|Feb 13, 2020|12/2019|1.65|1.64|22.81B|23.55B 2021-12-04 13:11:16|06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food & Staples Retailing|Brazil|BRPCARACNOR3|110000|Companhia Brasileira De Distribuica Stock Price Today PCAR3 Live Ticker - Investing.com|6.06B|6060000000|22.50|3,652,723|-68.59%|17.41-90.8|22.22-23.24|22.22|269176209|-|4.50|87.67B|87670000000|5|2.18|8.54%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-03|Nov 03, 2021|09/2021|-0.33|-0.181|12.08B|10.11B|2021-07-28|Jul 28, 2021|06/2021|0.0348|0.11|11.88B|9.24B|2021-05-05|May 05, 2021|03/2021|0.4207|0.1027|12.45B|12.45B|2021-02-23|Feb 23, 2021|12/2020|0.2627|0.3346|14.77B|24.72B|2020-10-28|Oct 28, 2020|09/2020|1.44|1.44|21.29B|21.29B|2020-07-29|Jul 29, 2020|06/2020|1.22|0.55|20.77B|18.84B|2020-05-13|May 13, 2020|03/2020|-0.4139|1.31|19.68B|19.68B|2020-02-19|Feb 19, 2020|12/2019|0.8045|1.05|16.23B|15.14B 2021-12-04 13:11:20|06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||BRL|Materials|Chemicals|Brazil|BRBRKMACNPA4|4700|BRASKEM PNA Stock Price Today BRKM5 Live Ticker - Investing.com|46.45B|46450000000|60.50|3,347,326|174.38%|21.04-70.55|58.03-62.13|57.8|796066273|0.7|3.37|96.15B|96150000000|17.96|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||22|2021-11-10|Nov 10, 2021|09/2021|4.42|5.88|28.3B|27.45B|2021-08-04|Aug 04, 2021|06/2021|9.33|7.63|26.42B|25.29B|2021-05-06|May 06, 2021|03/2021|3.14|2.96|22.69B|22.73B|2021-03-10|Mar 10, 2021|12/2020|1.06|1.1|18.74B|16.22B|2020-11-11|Nov 11, 2020|09/2020|-1.78|-0.4914|15.99B|14.74B|2020-08-06|Aug 06, 2020|06/2020|-3.1|-2.41|11.19B|12.27B|2020-06-03|Jun 03, 2020|03/2020|-4.58|-4.6|12.63B|12.75B|2020-03-19|Mar 19, 2020|12/2019|-1.09|-0.59|12.57B|12.15B 2021-12-04 13:11:25|06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Staples|Food Products|Brazil|BRBRFSACNOR8|95000|BRF SA ON Stock Price Today BRFS3 Live Ticker - Investing.com|15.86B|15860000000|19.62|7,113,385|-8.74%|18.91-31.98|19.38-20.06|19.77|808411566|1.21|16.73|43.65B|43650000000|1.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|-0.3238|-0.3238|12.39B|12.39B|2021-08-12|Aug 12, 2021|06/2021|-0.24|-0.2467|11.64B|10.59B|2021-05-12|May 12, 2021|03/2021|0.0413|0.0644|10.59B|10.56B|2021-02-25|Feb 25, 2021|12/2020|1.11|0.4372|11.47B|11.04B|2020-11-09|Nov 09, 2020|09/2020|0.2618|0.2614|9.94B|9.94B|2020-08-12|Aug 12, 2020|06/2020|0.38|0.38|9.1B|9.22B|2020-05-11|May 11, 2020|03/2020|-0.0523|-0.96|8.95B|8.51B|2020-03-03|Mar 03, 2020|12/2019|0.69|0.75|9.29B|9.46B 2021-12-04 13:11:29|06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||BRL|Industrials|Transportation Infrastructure|Brazil|BRCCROACNOR2|0|CCR SA ON Stock Price Today CCRO3 Live Ticker - Investing.com|25.37B|25370000000|12.56|15,339,856|-11.8%|10.31-14.24|12.08-12.8|12.07|2019998000|1.1|33.65|12B|12000000000|0.37|0.27|1.23%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.09|0.115|2.72B|2.83B|2021-08-13|Aug 13, 2021|06/2021|-0.02|0.0133|2.43B|2.43B|2021-05-13|May 13, 2021|03/2021|0.3411|0.1399|3.55B|2.95B|2021-03-08|Mar 08, 2021|12/2020|-0.04|0.1392|2.67B|2.62B|2020-11-11|Nov 11, 2020|09/2020|0.0586|0.1249|2.23B|2.34B|2020-08-14|Aug 14, 2020|06/2020|-0.07|-0.07|1.67B|1.74B|2020-05-15|May 15, 2020|03/2020|0.14|0.14|2.53B|2.5B|2020-03-05|Mar 05, 2020|12/2019|0.15|0.22|3.42B|2.75B 2021-12-04 13:11:32|06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||BRL|Utilities|Electric Utilities|Brazil|BRCMIGACNPR3|5288|CEMIG PN Stock Price Today CMIG4 Live Ticker - Investing.com|25.7B|25700000000|13.80|10,019,289|27.19%|9.51-15.3|13.4-13.95|13.4|1692607486|1.17|5.67|30.85B|30850000000|2.43|0.80|6.12%|Mar 31, 2022|2022-03-31||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.25|0.5747|9.53B|7.11B|2021-08-13|Aug 13, 2021|06/2021|0.7179|0.3786|6.91B|6.46B|2021-05-14|May 14, 2021|03/2021|0.25|0.25|7.11B|7.11B|2021-03-26|Mar 26, 2021|12/2020|0.64|0.1421|6.1B|6.14B|2020-11-13|Nov 13, 2020|09/2020|0.37|0.3983|6.37B|5.81B|2020-08-14|Aug 14, 2020|06/2020|0.9641|0.72|5.75B|5.93B|2020-05-15|May 15, 2020|03/2020|-0.0384|0.44|5.9B|6.36B|2020-03-31|Mar 31, 2020|12/2019|0.23|0.43|5.84B|5.84B 2021-12-04 13:11:35|06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Information Technology|IT Services|Brazil|BRCIELACNOR3|4106|CIELO ON Stock Price Today CIEL3 Live Ticker - Investing.com|5.94B|5940000000|2.20|35,874,492|-40.86%|2.01-4.44|2.14-2.24|2.14|2701857763|0.99|6.43|11.57B|11570000000|0.34|0.12|3.55%|Jan 31, 2022|2022-01-31||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.08|0.0867|3.06B|3.01B|2021-08-02|Aug 02, 2021|06/2021|0.07|0.0744|2.91B|2.86B|2021-04-27|Apr 27, 2021|03/2021|0.0894|0.082|2.82B|2.72B|2021-01-26|Jan 26, 2021|12/2020|0.1099|0.096|3.02B|3.09B|2020-10-27|Oct 27, 2020|09/2020|0.04|0.04|2.98B|2.96B|2020-07-28|Jul 28, 2020|06/2020|-0.03|-0.02|2.45B|2.48B|2020-04-28|Apr 28, 2020|03/2020|0.06|0.06|2.83B|2.9B|2020-01-27|Jan 27, 2020|12/2019|0.18|0.15|3.04B|3.2B 2021-12-04 13:11:39|06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Diversified Consumer Services|Brazil|BRCOGNACNOR2|26933|KROTON ON Stock Price Today COGN3 Live Ticker - Investing.com|4.65B|4650000000|2.48|40,253,110|-52.85%|2.29-5.45|2.45-2.6|2.46|1873578886|1.71|-|4.29B|4290000000|-1.17|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-12|Nov 12, 2021|09/2021|-0.0747|-0.0577|1.17B|1.17B|2021-08-13|Aug 13, 2021|06/2021|-0.0281|-0.0497|1.3B|1.27B|2021-05-14|May 14, 2021|03/2021|-0.0358|-0.0159|1.26B|1.26B|2021-03-31|Mar 31, 2021|12/2020|-0.31|-0.052|1.64B|1.55B|2020-11-13|Nov 13, 2020|09/2020|-0.085|-0.02|1.26B|1.29B|2020-08-20|Aug 20, 2020|06/2020|-0.065|-0.14|1.37B|1.37B|2020-05-21|May 21, 2020|03/2020|-0.0202|0.07|1.63B|1.73B|2020-03-27|Mar 27, 2020|12/2019|0.31|0.3|1.97B|2.02B 2021-12-04 13:11:42|06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||BRL|Utilities|Electric Utilities|Brazil|BRCPLEACNPB9|6755|COPEL PNB Stock Price Today CPLE6 Live Ticker - Investing.com|16.56B|16560000000|6.21|18,142,353|0.65%|5.3-7.5|6.13-6.41|6.27|2736553480|0.87|3.83|23.05B|23050000000|1.62|1.51|20.08%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-10|Nov 10, 2021|09/2021|1.04|0.6793|6.98B|4.22B|2021-08-12|Aug 12, 2021|06/2021|0.33|0.33|5.43B|5.43B|2021-05-05|May 05, 2021|03/2021|0.27|0.2223|4.99B|3.88B|2021-03-18|Mar 18, 2021|12/2020|0.1859|0.2189|5.22B|4.08B|2020-11-13|Nov 13, 2020|09/2020|2.48|2.48|4.33B|4.33B|2020-08-14|Aug 14, 2020|06/2020|5.88|5.88|4.67B|4.67B|2020-05-15|May 15, 2020|03/2020|1.87|1.83|3.91B|4.07B|2020-03-17|Mar 17, 2020|12/2019|2.09|1.57|3.88B|3,768M 2021-12-04 13:11:45|06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||BRL|Energy|Oil, Gas & Consumable Fuels|Brazil|BRCSANACNOR6|29142|COSAN ON Stock Price Today CSAN3 Live Ticker - Investing.com|41.79B|41790000000|22.37|8,232,495|19.12%|16.95-27.39|21.93-22.7|21.94|1867975282|0.95|7.41|22.1B|22100000000|3.02|0.26|1.29%|Feb 17, 2022|2022-02-17||||||||||29|2021-11-12|Nov 12, 2021|09/2021|0.73|0.2852|31.02B|27.52B|2021-08-13|Aug 13, 2021|06/2021|0.5|0.294|25.25B|20.43B|2021-05-14|May 14, 2021|03/2021|0.4317|0.3|22.47B|25.16B|2021-02-11|Feb 11, 2021|12/2020|0.3843|2.18|20.99B|18.24B|2020-11-13|Nov 13, 2020|09/2020|0.7894|0.995|17.55B|17.55B|2020-08-10|Aug 10, 2020|06/2020|-0.4466|1.02|11.8B|14.72B|2020-05-29|May 29, 2020|03/2020|-0.28|0.26|18.29B|18.28B|2020-02-14|Feb 14, 2020|12/2019|1.52|1.29|19.24B|18.24B 2021-12-04 13:11:51|06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM||BRL|Utilities|Electric Utilities|Brazil|BRCPFEACNOR0|16040|CPFL ENERGIA ON Stock Price Today CPFE3 Live Ticker - Investing.com|32.14B|32140000000|27.89|3,812,815|-11.71%|24.21-34.07|27.69-28.54|27.57|1152254440|0.7|7.27|37.56B|37560000000|3.84|3.00|10.28%|Mar 24, 2022|2022-03-24||||||||||29|2021-11-11|Nov 11, 2021|09/2021|1.22|0.88|11.19B|8.19B|2021-08-12|Aug 12, 2021|06/2021|0.96|0.72|8.81B|7.8B|2021-05-13|May 13, 2021|03/2021|0.82|0.8067|7.98B|7.84B|2021-03-25|Mar 25, 2021|12/2020|0.75|0.8336|8.37B|7.7B|2020-11-12|Nov 12, 2020|09/2020|1.18|0.6017|7.78B|7.05B|2020-08-13|Aug 13, 2020|06/2020|0.4209|0.39|6.05B|6.56B|2020-05-14|May 14, 2020|03/2020|0.785|0.68|7.04B|7.58B|2020-03-09|Mar 09, 2020|12/2019|0.71|0.62|7.58B|7.37B 2021-12-04 13:11:54|06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Hotels, Restaurants & Leisure|Brazil|BRCVCBACNOR1|2127|Cvc Brasil ON Stock Price Today CVCB3 Live Ticker - Investing.com|3.18B|3180000000|14.15|9,083,700|-29.24%|12.97-29.13|13.22-14.4|13.22|224926347|1.91|26.49|674.63M|674630000|0.53|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||30|2021-11-12|Nov 12, 2021|09/2021|-0.38|-0.1464|230M|225M|2021-08-13|Aug 13, 2021|06/2021|-0.5841|-0.5841|116M|107.67M|2021-05-14|May 14, 2021|03/2021|-0.4357|-0.4581|166M|185.75M|2021-03-30|Mar 30, 2021|12/2020|-0.1372|-0.1427|163M|218M|2020-11-12|Nov 12, 2020|09/2020|-0.5237|-0.5237|47M|47M|2020-08-13|Aug 13, 2020|06/2020|-0.6209|-0.62|18M|412M|2020-05-14|May 14, 2020|03/2020|-7.17|--|343M|452.00M|2020-03-12|Mar 12, 2020|12/2019|0.62|0.96|419.5M|441M 2021-12-04 13:11:57|06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Household Durables|Brazil|BRCYREACNOR7|984|CYRELA REALT ON Stock Price Today CYRE3 Live Ticker - Investing.com|5.74B|5740000000|14.93|8,456,051|-48.55%|13.16-30.33|13.89-15.14|13.9|384503904|1.64|5.99|4.53B|4530000000|2.49|2.90|N/A|Mar 24, 2022|2022-03-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.62|0.62|1.29B|1.29B|2021-08-12|Aug 12, 2021|06/2021|0.5859|0.69|1.18B|1.18B|2021-05-13|May 13, 2021|03/2021|0.48|0.5|1B|1B|2021-03-18|Mar 18, 2021|12/2020|0.68|0.8333|1.06B|1.21B|2020-11-12|Nov 12, 2020|09/2020|3.65|1.21|1.16B|1.16B|2020-08-13|Aug 13, 2020|06/2020|0.175|0.03|839M|527.13M|2020-05-14|May 14, 2020|03/2020|0.119|0.1|765M|905.01M|2020-03-19|Mar 19, 2020|12/2019|0.39|0.36|1.18B|1,204M 2021-12-04 13:12:00|06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Materials|Paper & Forest Products|Brazil|BRDXCOACNOR8|13966|DURATEX ON Stock Price Today DXCO3 Live Ticker - Investing.com|12.5B|12500000000|18.23|3,001,621|4.15%|15.23-24.45|18.05-18.63|18.13|685878049|1.09|8.71|7.81B|7810000000|2.09|0.75|3.85%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.37|0.37|2.18B|2.16B|2021-07-28|Jul 28, 2021|06/2021|1.04|0.8614|1.97B|1.93B|2021-04-29|Apr 29, 2021|03/2021|0.25|0.2501|1.77B|1.75B|2021-02-08|Feb 08, 2021|12/2020|0.44|0.1468|1.89B|1.88B|2020-11-03|Nov 03, 2020|09/2020|0.18|0.18|1.78B|1.78B|2020-07-29|Jul 29, 2020|06/2020|-0.03|-0.03|1.05B|1.05B|2020-05-06|May 06, 2020|03/2020|0.08|0.08|1.16B|1.14B|2020-02-12|Feb 12, 2020|12/2019|0.41|0.14|1.39B|1.41B 2021-12-04 13:12:06|06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Industrials|Transportation Infrastructure|Brazil|BRECORACNOR8|4847|ECORODOVIAS ON Stock Price Today ECOR3 Live Ticker - Investing.com|6.14B|6140000000|8.82|6,897,974|-34.33%|7.96-13.75|8.33-9.1|8.37|695621226|1.3|-|4.43B|4430000000|-0.51|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.2|0.2|1.26B|1.2B|2021-07-29|Jul 29, 2021|06/2021|0.1738|0.205|888.32M|937.2M|2021-05-13|May 13, 2021|03/2021|0.16|0.1543|919.64M|948.33M|2021-03-10|Mar 10, 2021|12/2020|-0.5136|0.2241|832M|909.23M|2020-11-04|Nov 04, 2020|09/2020|0.13|0.13|1.05B|962.93M|2020-07-29|Jul 29, 2020|06/2020|0.105|0.06|802.87M|908M|2020-06-29|Jun 29, 2020|03/2020|0.18|0.16|768M|885.43M|2020-02-18|Feb 18, 2020|12/2019|0.2|0.20|1.11B|853.44M 2021-12-04 13:12:10|06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||BRL|Utilities|Electric Utilities|Brazil|BRELETACNOR6|12435|ELETROBRAS ON Stock Price Today ELET3 Live Ticker - Investing.com|55.25B|55250000000|35.39|4,970,380|6.89%|26.27-48.2|34.36-35.5|34.5|1568930910|1.43|8.46|29.72B|29720000000|4.07|2.62|8.88%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.58|0.58|9.96B|9.96B|2021-08-11|Aug 11, 2021|06/2021|1.24|1.62|7.96B|7.96B|2021-05-12|May 12, 2021|03/2021|1.02|1.02|8.14B|8.14B|2021-03-19|Mar 19, 2021|12/2020|2.23|1.32|3.6B|6.96B|2020-11-11|Nov 11, 2020|09/2020|0.0571|1.55|7.43B|6.83B|2020-08-12|Aug 12, 2020|06/2020|2.93|2.92|11.1B|11.1B|2020-05-28|May 28, 2020|03/2020|0.19|1.63|6.8B|6.7B|2020-03-27|Mar 27, 2020|12/2019|1.12|1.12|7.3B|7.49B 2021-12-04 13:12:14|06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||BRL|Utilities|Electric Utilities|Brazil|BRELETACNPB7|12435|ELETROBRAS PNB Stock Price Today ELET6 Live Ticker - Investing.com|55.25B|55250000000|34.40|2,513,407|1.5%|26.38-48.29|33.74-35.01|33.68|1568930910|1.43|8.46|29.72B|29720000000|4.07|2.62|8.88%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.58|0.58|9.96B|9.96B|2021-08-11|Aug 11, 2021|06/2021|1.24|1.62|7.96B|7.96B|2021-05-12|May 12, 2021|03/2021|1.02|1.02|8.14B|8.14B|2021-03-19|Mar 19, 2021|12/2020|2.23|1.32|3.6B|6.96B|2020-11-11|Nov 11, 2020|09/2020|0.0571|1.55|7.43B|6.83B|2020-08-12|Aug 12, 2020|06/2020|2.93|2.92|11.1B|11.1B|2020-05-28|May 28, 2020|03/2020|0.19|1.63|6.8B|6.7B|2020-03-27|Mar 27, 2020|12/2019|1.12|1.12|7.3B|7.49B 2021-12-04 13:12:17|06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Industrials|Aerospace & Defense|Brazil|BREMBRACNOR4|15658|EMBRAER ON Stock Price Today EMBR3 Live Ticker - Investing.com|14.07B|14070000000|19.15|9,947,007|104.81%|8.16-26.6|18.89-20.01|19.36|734632806|0.74|-|25.2B|25200000000|-0.4|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|-0.339|-0.1862|5.3B|5.58B|2021-08-13|Aug 13, 2021|06/2021|0.628|0.5303|5.93B|5.94B|2021-04-29|Apr 29, 2021|03/2021|-0.6609|-0.6758|4.27B|4.32B|2021-03-19|Mar 19, 2021|12/2020|-0.0282|-0.0277|9.86B|10.08B|2020-11-20|Nov 20, 2020|09/2020|-0.8813|-0.6425|4.06B|4.48B|2020-09-21|Sep 21, 2020|06/2020|-2.26|-0.54|2.83B|3.32B|2020-06-01|Jun 01, 2020|03/2020|-2.13|-0.5|3.4B|4.44B|2020-03-26|Mar 26, 2020|12/2019|-1.44|0.01|10.54B|8.15B 2021-12-04 13:12:21|06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Utilities|Electric Utilities|Brazil|BRENBRACNOR2|3331|ENERGIAS BR ON Stock Price Today ENBR3 Live Ticker - Investing.com|12.45B|12450000000|21.43|3,560,461|16.4%|16.47-21.69|21.21-21.7|21.42|581165268|0.51|6.19|18.6B|18600000000|3.46|0.27|5.96%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.55|0.4857|2.77B|2.69B|2021-07-26|Jul 26, 2021|06/2021|0.47|0.37|3.65B|3.35B|2021-05-12|May 12, 2021|03/2021|0.78|0.36|3.37B|3.71B|2021-02-19|Feb 19, 2021|12/2020|0.5359|0.4629|4.5B|3.53B|2020-10-28|Oct 28, 2020|09/2020|0.4654|0.28|3.45B|2.97B|2020-08-28|Aug 28, 2020|06/2020|0.3909|0.25|2.79B|3.24B|2020-05-05|May 05, 2020|03/2020|0.45|0.41|3.28B|3.73B|2020-02-18|Feb 18, 2020|12/2019|0.26|0.34|3.17B|2.89B 2021-12-04 13:12:23|06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||BRL|Utilities|Electric Utilities|Brazil|BRENGICDAM16|15042|Energisa SA Stock Price Today ENGI11 Live Ticker - Investing.com|84.45B|84450000000|46.66|2,090,818|-2.1%|38.73-53.48|46.03-47.38|46.39|1809942725|0.92|1.18|25.61B|25610000000|6.33|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1.38|1.62|7.8B|5.32B|2021-08-12|Aug 12, 2021|06/2021|1.87|1.75|5.65B|4.88B|2021-05-13|May 13, 2021|03/2021|1.38|0.5|5.47B|5.47B|2021-03-11|Mar 11, 2021|12/2020|0.82|1.06|5.57B|4.53B|2020-11-12|Nov 12, 2020|09/2020|2.37|0.9|4.9B|4.25B|2020-08-13|Aug 13, 2020|06/2020|-0.2879|0.43|4.17B|3.89B|2020-05-14|May 14, 2020|03/2020|0.32|0.66|4.26B|4.21B|2020-03-12|Mar 12, 2020|12/2019|0.56|0.56|4.36B|4.35B 2021-12-04 13:12:26|06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Utilities|Independent Power and Renewable Electricity Producers|Brazil|BRENEVACNOR8|1124|Eneva SA Stock Price Today ENEV3 Live Ticker - Investing.com|18.39B|18390000000|14.53|6,342,997|5.67%|13.26-19.08|14.12-14.78|14.02|1265477991|0.65|12.85|4.67B|4670000000|1.13|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.18|0.18|1.39B|1.36B|2021-08-05|Aug 05, 2021|06/2021|0.09|--|963M|889M|2021-05-12|May 12, 2021|03/2021|0.22|--|951M|814M|2021-03-10|Mar 10, 2021|12/2020|2.13|--|1.22B|1.14B|2020-11-12|Nov 12, 2020|09/2020|0.18|--|599M|599M|2020-08-11|Aug 11, 2020|06/2020|0.27|0.55|519M|546.5M|2020-05-15|May 15, 2020|03/2020|0.39|0.39|939M|737.73M|2020-03-24|Mar 24, 2020|12/2019|0.37|0.37|1.13B|927.73M 2021-12-04 13:12:30|06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM||BRL|Utilities|Independent Power and Renewable Electricity Producers|Brazil|BREGIEACNOR9|1538|TRACTEBEL ON Stock Price Today EGIE3 Live Ticker - Investing.com|32.2B|32200000000|39.47|1,472,667|-6.08%|36.61-46.6|39.19-40.06|39.26|815927740|0.59|12.80|13.54B|13540000000|3.08|2.61|6.53%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.78|0.5485|2.56B|2.5B|2021-08-05|Aug 05, 2021|06/2021|0.3904|1.1|3.13B|2.44B|2021-05-05|May 05, 2021|03/2021|0.65|0.65|3.25B|2.41B|2021-02-11|Feb 11, 2021|12/2020|1.07|0.8477|3.11B|2.4B|2020-11-05|Nov 05, 2020|09/2020|0.79|0.8219|3.21B|2.75B|2020-07-30|Jul 30, 2020|06/2020|0.9393|0.89|2.69B|2.69B|2020-06-24|Jun 24, 2020|03/2020|0.6288|0.85|2.59B|2.36B|2020-02-18|Feb 18, 2020|12/2019|0.72|1.02|2.8B|2.62B 2021-12-04 13:12:33|06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||BRL|Utilities|Electric Utilities|Brazil|BREQTLACNOR0|1160|EQUATORIAL ON Stock Price Today EQTL3 Live Ticker - Investing.com|23.13B|23130000000|23.56|7,003,854|4.43%|19.08-26.68|23.22-23.94|23.23|981669485|0.98|6.35|22.18B|22180000000|3.71|0.72|3.40%|Mar 10, 2022|2022-03-10||||||||||27|2021-11-10|Nov 10, 2021|09/2021|0.62|0.5765|4.54B|4.15B|2021-08-13|Aug 13, 2021|06/2021|0.44|0.5633|4.27B|3.63B|2021-05-13|May 13, 2021|03/2021|0.355|0.3408|4.14B|3.77B|2021-03-24|Mar 24, 2021|12/2020|0.918|0.6724|5.99B|3.78B|2020-11-13|Nov 13, 2020|09/2020|0.602|0.3409|4.21B|3.37B|2020-08-13|Aug 13, 2020|06/2020|0.4016|0.28|3.48B|3B|2020-06-29|Jun 29, 2020|03/2020|0.372|0.22|4.21B|3.08B|2020-03-19|Mar 19, 2020|12/2019|0.24|0.14|3.45B|3.27B 2021-12-04 13:12:36|06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Household Durables|Brazil|BREZTCACNOR0|2832|EZTEC ON Stock Price Today EZTC3 Live Ticker - Investing.com|4.46B|4460000000|19.81|2,700,866|-54.46%|17.35-46|18.87-20.3|18.82|225357400|1.33|8.92|1.04B|1040000000|2.22|0.42|2.14%|Mar 24, 2022|2022-03-24||||||||||26|2021-11-11|Nov 11, 2021|09/2021|0.6525|0.6525|310.95M|313.78M|2021-08-12|Aug 12, 2021|06/2021|0.6122|0.61|288.75M|288.7M|2021-05-13|May 13, 2021|03/2021|0.32|0.665|195M|195M|2021-03-17|Mar 17, 2021|12/2020|0.62|0.6933|262M|271.48M|2020-11-12|Nov 12, 2020|09/2020|1.13|0.4|271.61M|289.3M|2020-08-13|Aug 13, 2020|06/2020|0.3|0.28|153.29M|166.65M|2020-05-14|May 14, 2020|03/2020|0.3411|0.39|249.51M|267.54M|2020-03-17|Mar 17, 2020|12/2019|0.4|0.29|312M|285.93M 2021-12-04 13:12:40|06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Healthcare|Health Care Providers & Services|Brazil|BRFLRYACNOR5|16000|FLEURY ON Stock Price Today FLRY3 Live Ticker - Investing.com|5.88B|5880000000|18.56|2,086,115|-31.84%|16.86-28.99|17.96-19.02|17.93|316968763|0.69|14.13|3.78B|3780000000|1.31|0.86|3.77%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.3016|0.3044|1.03B|1.03B|2021-07-29|Jul 29, 2021|06/2021|0.21|0.2697|932.07M|909.87M|2021-04-29|Apr 29, 2021|03/2021|0.3169|0.315|893.9M|862.4M|2021-02-25|Feb 25, 2021|12/2020|0.44|0.4443|928.1M|868.7M|2020-10-22|Oct 22, 2020|09/2020|0.4161|0.2631|874.59M|844.42M|2020-07-30|Jul 30, 2020|06/2020|-0.2314|-0.19|454.94M|417.23M|2020-04-23|Apr 23, 2020|03/2020|0.1854|0.17|713.9M|676.11M|2020-02-19|Feb 19, 2020|12/2019|0.18|0.21|720.1M|728.16M 2021-12-04 13:12:42|06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Materials|Metals & Mining|Brazil|BRGOAUACNPR8|0|GERDAU MET PN Stock Price Today GOAU4 Live Ticker - Investing.com|11.88B|11880000000|11.39|12,447,433|36.57%|8.35-13.69|11.28-11.7|11.39|1080985004|1.16|2.88|86.75B|86750000000|3.96|0.93|20.63%|Mar 02, 2022|2022-03-02||||||||||29|2021-12-01|Dec 01, 2021|09/2021|1.67|--|21.32B|--|2021-08-04|Aug 04, 2021|06/2021|1.54|--|19.13B|--|2021-05-10|May 10, 2021|03/2021|0.74|--|16.34B|--|2021-03-03|Mar 03, 2021|12/2020|0.35|--|13.62B|--|2020-12-02|Dec 02, 2020|09/2020|0.28|--|12.22B|--|2020-08-05|Aug 05, 2020|06/2020|0.11|--|8.74B|--|2020-05-11|May 11, 2020|03/2020|0.07|--|9.23B|--|2020-02-19|Feb 19, 2020|12/2019|0.03|0.18|9.53B|-- 2021-12-04 13:12:45|06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||BRL|Materials|Metals & Mining|Brazil|BRGGBRACNPR8|30000|GERDAU PN Stock Price Today GGBR4 Live Ticker - Investing.com|44.47B|44470000000|27.85|15,154,413|40.23%|19.8-33.82|27.53-28.59|27.66|1705582366|1.08|3.65|70.41B|70410000000|7.62|1.74|11.36%|Feb 23, 2022|2022-02-23||||||||||29|2021-10-27|Oct 27, 2021|09/2021|3.25|2.82|21.32B|19.57B|2021-08-04|Aug 04, 2021|06/2021|2.3|2.22|19.13B|18.45B|2021-05-05|May 05, 2021|03/2021|1.45|1.44|16.34B|15.36B|2021-02-23|Feb 23, 2021|12/2020|0.62|0.62|13.62B|13.62B|2020-10-28|Oct 28, 2020|09/2020|0.46|0.4609|12.22B|11.27B|2020-08-06|Aug 06, 2020|06/2020|0.1867|0.08|8.74B|8.51B|2020-05-06|May 06, 2020|03/2020|0.1294|0.13|9.23B|9.85B|2020-02-19|Feb 19, 2020|12/2019|0.05|0.24|9.53B|9,715M 2021-12-04 13:12:48|06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||BRL|Information Technology|IT Services|Brazil|BRGETTCDAM17|1116|Getnet Adquirencia e Servicos para Meios de Pagamento SA Unit Stock Price Today GETT11 Live Ticker - Investing.com|-|-|3.83|2,730,076|-|3.27-11.3|3.73-3.9|3.8|-|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:12:51|06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Industrials|Airlines|Brazil|BRGOLLACNPR4|14193|GOL PN Stock Price Today GOLL4 Live Ticker - Investing.com|5.99B|5990000000|15.17|6,688,469|-44.55%|14.58-29.03|15.01-15.93|15.04|394960347|2.23|-|6.4B|6400000000|-11.69|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||29|2021-11-09|Nov 09, 2021|09/2021|-2.34|-3.95|1.92B|1.89B|2021-07-29|Jul 29, 2021|06/2021|-2.46|-1.52|1B|1.02B|2021-04-29|Apr 29, 2021|03/2021|-2.51|-3.89|1.57B|1.57B|2021-03-18|Mar 18, 2021|12/2020|-1.3|-0.372|1.89B|1.89B|2020-11-10|Nov 10, 2020|09/2020|-22.5|-1.62|974.92M|1.02B|2020-09-21|Sep 21, 2020|06/2020|-0.792|-3.01|357.8M|635.41M|2020-05-04|May 04, 2020|03/2020|0.44|-1.19|3.15B|3.33B|2020-02-20|Feb 20, 2020|12/2019|0.88|0.96|3.8B|3.83B 2021-12-04 13:12:55|06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Healthcare|Health Care Providers & Services|Brazil|BRHAPVACNOR4|37000|Hapvida Participacoes e Investimentos Stock Price Today HAPV3 Live Ticker - Investing.com|44.48B|44480000000|11.43|17,608,731|-24.47%|10.29-18.48|10.89-11.64|11.02|3891567470|0.75|70.53|9.13B|9130000000|0.16|0.06|0.43%|Mar 17, 2022|2022-03-17||||||||||19|2021-11-10|Nov 10, 2021|09/2021|0.0307|0.0569|2.56B|2.56B|2021-08-11|Aug 11, 2021|06/2021|0.0484|0.0269|2.4B|2.4B|2021-05-12|May 12, 2021|03/2021|0.02|0.035|2.32B|2.33B|2021-03-18|Mar 18, 2021|12/2020|0.0681|0.0632|2.27B|2.24B|2020-11-12|Nov 12, 2020|09/2020|0.0634|0.0585|2.13B|2.1B|2020-08-13|Aug 13, 2020|06/2020|0.375|0.38|2.08B|2.08B|2020-05-13|May 13, 2020|03/2020|0.2257|0.23|2.08B|2.08B|2020-03-25|Mar 25, 2020|12/2019|0.32|0.32|1.73B|1.64B 2021-12-04 13:12:58|06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Healthcare|Pharmaceuticals|Brazil|BRHYPEACNOR0|8918|HYPERMARCAS ON Stock Price Today HYPE3 Live Ticker - Investing.com|17.88B|17880000000|28.28|3,330,213|-8.24%|26.72-37.6|27.55-28.74|27.56|632219081|0.69|8.34|5.45B|5450000000|3.39|1.51|3.22%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.74|0.74|1.63B|1.63B|2021-07-23|Jul 23, 2021|06/2021|0.7584|0.74|1.51B|1.51B|2021-04-23|Apr 23, 2021|03/2021|0.4833|0.4833|1.17B|1.17B|2021-02-26|Feb 26, 2021|12/2020|0.51|0.51|1.14B|1.12B|2020-10-23|Oct 23, 2020|09/2020|0.55|0.55|1.09B|1.09B|2020-07-24|Jul 24, 2020|06/2020|0.6131|0.48|1.05B|1.13B|2020-04-24|Apr 24, 2020|03/2020|0.3811|0.39|815.03M|1.09B|2020-03-06|Mar 06, 2020|12/2019|0.42|0.42|941.9M|1B 2021-12-04 13:13:01|06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Real Estate|Real Estate Management & Development|Brazil|BRIGTAACNOR5|460|IGUATEMI ON Stock Price Today IGTA3 Live Ticker - Investing.com|5.84B|5840000000|33.13|2,196,173|-15.64%|26.92-47.25|33.06-33.99|33.07|176297472|1.1|17.07|726.52M|726520000|1.94|0.28|1.17%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-0.33|-0.0342|209.6M|199.54M|2021-08-09|Aug 09, 2021|06/2021|0.8632|0.13|169.15M|168.42M|2021-05-04|May 04, 2021|03/2021|0.175|0.23|142M|169.4M|2021-03-04|Mar 04, 2021|12/2020|0.385|0.46|183.2M|184.4M|2020-11-05|Nov 05, 2020|09/2020|0.3485|0.23|154.21M|124.23M|2020-08-04|Aug 04, 2020|06/2020|0.115|-0.26|82.12M|64.57M|2020-05-26|May 26, 2020|03/2020|0.07|0.2|154.15M|149.28M|2020-02-18|Feb 18, 2020|12/2019|0.63|0.48|211.2M|209.16M 2021-12-04 13:13:03|06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Financial|Insurance|Brazil|BRIRBRACNOR4|386|IRB Brasil Resseguros SA Stock Price Today IRBR3 Live Ticker - Investing.com|5.25B|5250000000|4.18|14,022,430|-39.51%|3.96-8.52|4.16-4.35|4.25|1255286533|1.21|-|8.2B|8200000000|-0.89|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.0199|-0.12|2.42B|2.23B|2021-08-16|Aug 16, 2021|06/2021|-0.1648|-0.1648|1.82B|2.16B|2021-05-13|May 13, 2021|03/2021|0.0403|0.06|1.51B|2B|2021-02-18|Feb 18, 2021|12/2020|-0.49|-0.0282|1.41B|2.16B|2020-11-03|Nov 03, 2020|09/2020|-0.1813|-0.18|2.98B|2.98B|2020-08-28|Aug 28, 2020|06/2020|-0.7419|-0.74|2.54B|2.65B|2020-06-29|Jun 29, 2020|03/2020|0.0075|0.31|1.97B|2.09B|2020-02-18|Feb 18, 2020|12/2019|0.68|0.50|1.85B|2,055M 2021-12-04 13:13:06|06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||BRL|Financial|Banks|Brazil|BRITSAACNPR7|0|ITAUSA PN Stock Price Today ITSA4 Live Ticker - Investing.com|83B|83000000000|9.85|34,907,885|-11.19%|9.32-12.35|9.76-10.08|9.9|8402814930|1.08|7.05|7.81B|7810000000|1.4|0.31|3.43%|Feb 21, 2022|2022-02-21||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.28|0.28|2.39B|2.39B|2021-08-09|Aug 09, 2021|06/2021|0.3397|0.34|3.18B|2.86B|2021-05-10|May 10, 2021|03/2021|0.2863|0.2863|2.5B|2.02B|2021-02-22|Feb 22, 2021|12/2020|0.32|0.24|2.73B|2.02B|2020-11-09|Nov 09, 2020|09/2020|0.2261|0.26|1.99B|2.17B|2020-08-10|Aug 10, 2020|06/2020|0.1205|0.25|1.44B|2.11B|2020-05-11|May 11, 2020|03/2020|0.1203|0.28|2.35B|2.35B|2020-02-17|Feb 17, 2020|12/2019|0.31|0.31|2.58B|2.63B 2021-12-04 13:13:09|06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||BRL|Financial|Regional Banks|Brazil|BRITUBACNPR1|98800|ITAUUNIBANCO PN Stock Price Today ITUB4 Live Ticker - Investing.com|213.44B|213440000000|22.98|42,514,898|-5.78%|19.69-28.47|22.82-23.6|23.06|9779887151|1.05|7.74|104.26B|104260000000|2.97|0.70|3.42%|Feb 07, 2022|2022-02-07||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.62|0.6707|30.53B|30.11B|2021-08-02|Aug 02, 2021|06/2021|0.7174|0.6421|32.21B|29.45B|2021-05-03|May 03, 2021|03/2021|0.55|0.5865|30.03B|28.33B|2021-02-01|Feb 01, 2021|12/2020|0.55|0.554|29.2B|28.79B|2020-11-03|Nov 03, 2020|09/2020|0.5128|0.4966|25.82B|27.95B|2020-08-04|Aug 04, 2020|06/2020|0.43|0.42|27.68B|27.11B|2020-05-05|May 05, 2020|03/2020|0.35|0.66|28.4B|29.7B|2020-02-10|Feb 10, 2020|12/2019|0.75|0.75|30.45B|30.46B 2021-12-04 13:13:12|06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||BRL|Consumer Staples|Food Products|Brazil|BRJBSSACNOR8|250000|JBS ON Stock Price Today JBSS3 Live Ticker - Investing.com|77.81B|77810000000|33.41|11,752,969|48.42%|21.05-39.78|33.18-34.43|35.11|2328909770|0.52|4.71|329.56B|329560000000|7.1|2.02|7.26%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-10|Nov 10, 2021|09/2021|3.02|3.02|92.63B|92.63B|2021-08-11|Aug 11, 2021|06/2021|1.75|1.09|85.63B|85.63B|2021-05-12|May 12, 2021|03/2021|0.81|0.7888|75.25B|75.25B|2021-03-24|Mar 24, 2021|12/2020|1.5|1.16|76.06B|72.59B|2020-11-11|Nov 11, 2020|09/2020|1.17|1|70.08B|70.08B|2020-08-13|Aug 13, 2020|06/2020|1.27|1.21|67.58B|67.58B|2020-05-14|May 14, 2020|03/2020|-2.23|-0.48|56.48B|51.89B|2020-03-30|Mar 30, 2020|12/2019|0.91|0.70|57.13B|54,065M 2021-12-04 13:13:14|06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Real Estate|Real Estate Management & Development|Brazil|BRJHSFACNOR2|3540|JHSF PART ON Stock Price Today JHSF3 Live Ticker - Investing.com|3.54B|3540000000|5.19|4,387,816|-37.99%|4.61-8.46|5.04-5.28|5.02|681424353|1.74|3.89|2.3B|2300000000|1.33|0.28|7.59%|Feb 16, 2022|2022-02-16||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.31|0.25|467.6M|467.6M|2021-08-05|Aug 05, 2021|06/2021|0.48|0.39|662.4M|536.1M|2021-05-06|May 06, 2021|03/2021|0.29|0.26|385.15M|380.77M|2021-02-18|Feb 18, 2021|12/2020|0.27|0.23|394M|384.40M|2020-11-05|Nov 05, 2020|09/2020|0.26|--|355.8M|--|2020-08-13|Aug 13, 2020|06/2020|0.4|--|253.2M|--|2020-05-18|May 18, 2020|03/2020|0.03|--|166.9M|186.2M|2020-02-06|Feb 06, 2020|12/2019|0.34|--|188.3M|-- 2021-12-04 13:13:17|06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||BRL|Materials|Containers & Packaging|Brazil|BRKLBNCDAM18|13833|Klabin Unt Stock Price Today KLBN11 Live Ticker - Investing.com|28.1B|28100000000|24.20|6,391,754|0.62%|21.91-31.54|24.03-25.21|24.5|5492237831|0.41|1.53|15.19B|15190000000|2.98|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||30|2021-10-26|Oct 26, 2021|09/2021|1.01|0.735|4.36B|4.21B|2021-08-10|Aug 10, 2021|06/2021|0.595|0.6133|4.08B|4.03B|2021-05-11|May 11, 2021|03/2021|0.0676|-0.2624|3.47B|3.52B|2021-02-10|Feb 10, 2021|12/2020|1.24|1.24|3.29B|3.04B|2020-10-26|Oct 26, 2020|09/2020|-0.18|-0.185|3.11B|3.06B|2020-08-06|Aug 06, 2020|06/2020|-0.4|-0.42|2.96B|2.79B|2020-05-04|May 04, 2020|03/2020|-2.98|-2.93|2.59B|2.58B|2020-02-06|Feb 06, 2020|12/2019|0.555|0.56|2.7B|2.64B 2021-12-04 13:13:20|06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Industrials|Road & Rail|Brazil|BRRENTACNOR4|11251|LOCALIZA ON Stock Price Today RENT3 Live Ticker - Investing.com|41.27B|41270000000|54.86|7,032,097|-19.32%|44.9-73.93|54.01-56.98|53.72|752191325|1.23|20.66|11.14B|11140000000|2.65|0.30|0.59%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.74|0.59|2.77B|2.82B|2021-07-29|Jul 29, 2021|06/2021|0.59|0.5933|2.7B|2.7B|2021-05-03|May 03, 2021|03/2021|0.64|0.64|2.8B|2.8B|2021-02-26|Feb 26, 2021|12/2020|0.525|0.4771|2.89B|3.05B|2020-10-27|Oct 27, 2020|09/2020|0.43|0.43|3.07B|3.07B|2020-07-29|Jul 29, 2020|06/2020|0.12|0.12|1.57B|1.57B|2020-05-14|May 14, 2020|03/2020|0.308|0.31|2.8B|2.79B|2020-03-10|Mar 10, 2020|12/2019|0.32|0.32|2.7B|2,853M 2021-12-04 13:13:24|06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Industrials|Road & Rail|Brazil|BRLCAMACNOR3|4675|LOCAMERICA ON Stock Price Today LCAM3 Live Ticker - Investing.com|12.33B|12330000000|24.40|2,852,834|-13.35%|19.72-30.7|24.01-25.14|23.96|505454123|1.39|13.54|6.57B|6570000000|1.8|1.22|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-10-28|Oct 28, 2021|09/2021|0.52|0.5177|1.64B|1.61B|2021-08-10|Aug 10, 2021|06/2021|0.47|0.4669|1.58B|1.56B|2021-05-10|May 10, 2021|03/2021|0.46|0.4551|1.61B|1.66B|2021-03-31|Mar 31, 2021|12/2020|0.3887|0.2957|1.62B|1.63B|2020-11-12|Nov 12, 2020|09/2020|0.2427|0.2427|1.76B|1.76B|2020-08-13|Aug 13, 2020|06/2020|0.0199|0.02|906M|832.14M|2020-05-20|May 20, 2020|03/2020|0.158|0.17|1.21B|1.21B|2020-03-26|Mar 26, 2020|12/2019|0.19|0.20|1.26B|1,293M 2021-12-04 13:13:28|06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Information Technology|IT Services|Brazil|BRLWSAACNOR8|0|Locaweb Servicos De Internet SA Stock Price Today LWSA3 Live Ticker - Investing.com|7.51B|7510000000|12.75|8,255,775|-19.05%|11.34-35.06|11.81-13.12|11.74|589225100|-|562.17|611.59M|611590000|0.02|0.03|0.21%|Mar 23, 2022|2022-03-23||||||||||12|2021-11-10|Nov 10, 2021|09/2021|-0.01|0.0469|209.14M|203.37M|2021-08-11|Aug 11, 2021|06/2021|0.0075|0.0249|184.14M|175.33M|2021-05-12|May 12, 2021|03/2021|0.0154|0.02|160.96M|152.17M|2021-03-24|Mar 24, 2021|12/2020|0.0229|0.03|140.2M|139.55M|2020-12-02|Dec 02, 2020|09/2020|0.02|0.05|126.1M|124M|2020-08-12|Aug 12, 2020|06/2020|0.03|0.03|117.15M|111.09M|2020-06-03|Jun 03, 2020|03/2020|-0.02|0.02|104.77M|105.34M|2020-02-26|Feb 26, 2020|12/2019|0.07|--|105M|-- 2021-12-04 13:13:31|06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Internet & Direct Marketing Retail|Brazil|BRLAMEACNPR6|34000|LOJAS AMERIC PN Stock Price Today LAME4 Live Ticker - Investing.com|9.65B|9650000000|5.13|30,775,130|-78.08%|4.46-29.26|4.95-5.25|4.97|1883007012|1.13|17.44|25.9B|25900000000|0.29|0.21|3.80%|Mar 10, 2022|2022-03-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.0488|-0.0488|6.36B|6.36B|2021-08-12|Aug 12, 2021|06/2021|0.25|0.0238|6.92B|2.68B|2021-05-06|May 06, 2021|03/2021|-0.0207|-0.045|2.59B|2.38B|2021-03-04|Mar 04, 2021|12/2020|0.21|0.26|4.41B|4.23B|2020-10-29|Oct 29, 2020|09/2020|0.028|0.0349|5.13B|5.13B|2020-08-13|Aug 13, 2020|06/2020|-0.0044|0.02|4.67B|4,474M|2020-05-07|May 07, 2020|03/2020|-0.0302|-0.03|4.06B|4.06B|2020-02-20|Feb 20, 2020|12/2019|0.24|0.23|4.32B|5.31B 2021-12-04 13:13:35|06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Discretionary|Multiline Retail|Brazil|BRLRENACNOR1|24757|LOJAS RENNER ON Stock Price Today LREN3 Live Ticker - Investing.com|28.83B|28830000000|29.25|10,433,554|-36.29%|27.8-48.87|28.64-30.38|28.61|985620579|1.06|47.75|9.77B|9770000000|0.61|0.39|1.11%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.18|0.17|2.5B|2.46B|2021-08-12|Aug 12, 2021|06/2021|0.1636|0.3058|2.26B|2.36B|2021-05-13|May 13, 2021|03/2021|-0.19|0.1746|1.58B|1.72B|2021-02-11|Feb 11, 2021|12/2020|0.45|0.5071|3B|2.92B|2020-11-05|Nov 05, 2020|09/2020|-0.1023|-0.1|1.79B|1.79B|2020-08-31|Aug 31, 2020|06/2020|1.03|0.47|808.51M|823.48M|2020-05-21|May 21, 2020|03/2020|0.0131|0.08|1.86B|1.83B|2020-02-06|Feb 06, 2020|12/2019|0.66|0.66|3.26B|3.15B 2021-12-04 13:13:37|06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Discretionary|Multiline Retail|Brazil|BRMGLUACNOR2|40000|MAGAZ LUIZA ON Stock Price Today MGLU3 Live Ticker - Investing.com|46.55B|46550000000|7.05|58,022,398|-69.71%|6.45-27.07|6.72-7.28|6.76|6602842497|1.1|64.16|35.94B|35940000000|0.11|0.04|0.50%|Feb 21, 2022|2022-02-21||||||||||31|2021-11-12|Nov 12, 2021|09/2021|0.0068|0.0054|8.61B|8.75B|2021-08-13|Aug 13, 2021|06/2021|0.01|0.01|9.01B|9.84B|2021-05-15|May 15, 2021|03/2021|0.04|0.01|8.25B|7.87B|2021-04-07|Apr 07, 2021|12/2020|0.0327|0.03|10.07B|10.07B|2020-11-10|Nov 10, 2020|09/2020|0.0318|0.0309|8.31B|7.64B|2020-08-18|Aug 18, 2020|06/2020|-0.01|-0.09|5.57B|5.14B|2020-05-27|May 27, 2020|03/2020|0.0049|0.03|5.23B|5.09B|2020-02-19|Feb 19, 2020|12/2019|0.11|0.13|6.39B|6.29B 2021-12-04 13:13:41|06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food Products|Brazil|BRMRFGACNOR0|32010|MARFRIG ON Stock Price Today MRFG3 Live Ticker - Investing.com|14.28B|14280000000|20.87|7,623,041|46.77%|12.38-28.06|20.19-21.84|22.14|684433165|0.56|3.00|79.71B|79710000000|6.95|1.60|7.28%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-10|Nov 10, 2021|09/2021|2.28|2.19|23.64B|22.47B|2021-08-10|Aug 10, 2021|06/2021|2.55|1.57|20.57B|21.35B|2021-05-11|May 11, 2021|03/2021|0.47|0.4867|17.24B|17.05B|2021-03-08|Mar 08, 2021|12/2020|1.46|1.14|18.27B|17.13B|2020-11-11|Nov 11, 2020|09/2020|0.953|1.01|16.83B|16.83B|2020-08-12|Aug 12, 2020|06/2020|2.24|1.54|18.88B|17.07B|2020-05-18|May 18, 2020|03/2020|-0.1925|-0.13|13.5B|13.11B|2020-02-19|Feb 19, 2020|12/2019|0.11|0.62|13.9B|14,132M 2021-12-04 13:13:43|06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Communication Services|Interactive Media & Services|Brazil|BRCASHACNOR8|200|Meliuz SA Stock Price Today CASH3 Live Ticker - Investing.com|2.75B|2750000000|3.42|48,372,069|103.4%|1.68-12.81|2.74-3.49|2.61|803499500|-|378.32|175.28M|175280000|0.01|0.01|0.18%|Mar 02, 2022|2022-03-02||||||||||9|2021-11-16|Nov 16, 2021|09/2021|0.0027|0.0027|59M|74.53M|2021-08-16|Aug 16, 2021|06/2021|-0.0088|-0.0088|54.76M|60M|2021-06-02|Jun 02, 2021|03/2021|0.0327|--|52M|52.3M|2021-03-03|Mar 03, 2021|12/2020|0.02|--|43.3M|--|2020-11-16|Nov 16, 2020|09/2019|0.03|--|22.35M|--|2020-11-16|Nov 16, 2020|09/2020|0.05|--|25.64M|--|2020-11-04|Nov 04, 2020|12/2019|0.11|--|24.12M|--|2020-10-08|Oct 08, 2020|03/2020|0.07|--|31.65M|-- 2021-12-04 13:13:47|06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food Products|Brazil|BRBEEFACNOR6|0|MINERVA ON Stock Price Today BEEF3 Live Ticker - Investing.com|4.95B|4950000000|8.62|9,267,034|-12.13%|7.66-11.37|8.5-9.05|8.5|574616311|0.84|8.06|25.16B|25160000000|1.07|1.03|13.18%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.12|0.12|7.4B|6.61B|2021-08-09|Aug 09, 2021|06/2021|0.21|0.2|6.29B|6.29B|2021-05-04|May 04, 2021|03/2021|0.47|0.45|5.8B|5.8B|2021-02-25|Feb 25, 2021|12/2020|0.21|-0.021|5.7B|5.48B|2020-11-03|Nov 03, 2020|09/2020|0.0357|0.265|5.14B|4.86B|2020-07-28|Jul 28, 2020|06/2020|0.52|0.52|4.4B|4.4B|2020-04-28|Apr 28, 2020|03/2020|0.5611|-0.16|4.17B|4.17B|2020-03-10|Mar 10, 2020|12/2019|0.64|0.61|5.08B|4.92B 2021-12-04 13:13:49|06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Brazil|BRSOMAACNOR3|0|Grupo de Moda Soma Sa Stock Price Today SOMA3 Live Ticker - Investing.com|10.58B|10580000000|13.48|5,358,485|5.39%|11.42-20.3|12.69-13.87|12.66|784747373|-|25.79|2.05B|2050000000|0.52|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||11|2021-11-11|Nov 11, 2021|09/2021|0.14|0.14|553.5M|553.5M|2021-08-12|Aug 12, 2021|06/2021|0.1108|0.1108|495.12M|495.12M|2021-05-13|May 13, 2021|03/2021|0.0312|0.0232|353.6M|342M|2021-03-18|Mar 18, 2021|12/2020|0.1119|0.1119|474.95M|468M|2020-12-02|Dec 02, 2020|09/2020|-0.0825|0.03|286M|289.5M|2020-11-12|Nov 12, 2020|09/2019|0.13|--|342.7M|--|2020-09-02|Sep 02, 2020|06/2020|-0.096|-0.1|188M|--|2020-08-28|Aug 28, 2020|06/2019|0.06|--|299.4M|-- 2021-12-04 13:13:53|06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Household Durables|Brazil|BRMRVEACNOR2|17389|MRV ON Stock Price Today MRVE3 Live Ticker - Investing.com|5.78B|5780000000|11.97|6,206,403|-41.95%|9.86-21.1|11.33-12.45|11.37|482873685|1.13|8.28|6.92B|6920000000|1.45|0.82|3.44%|Mar 07, 2022|2022-03-07||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.34|0.34|1.76B|1.76B|2021-08-11|Aug 11, 2021|06/2021|0.357|0.42|1.82B|1.82B|2021-05-12|May 12, 2021|03/2021|0.28|0.325|1.6B|1.6B|2021-03-05|Mar 05, 2021|12/2020|0.41|0.3225|1.7B|1.78B|2020-11-11|Nov 11, 2020|09/2020|0.29|0.2775|1.78B|1.7B|2020-08-12|Aug 12, 2020|06/2020|0.245|0.21|1.66B|1.44B|2020-05-28|May 28, 2020|03/2020|0.2386|0.2|1.5B|1.48B|2020-03-02|Mar 02, 2020|12/2019|0.31|0.33|1.42B|1,564M 2021-12-04 13:13:56|06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Real Estate|Real Estate Management & Development|Brazil|BRMULTACNOR5|8787|MULTIPLAN ON Stock Price Today MULT3 Live Ticker - Investing.com|12.26B|12260000000|20.70|8,089,705|-16.13%|16.71-28.41|20.04-21.37|20.04|592476651|1.08|31.80|1.15B|1150000000|0.65|0.45|1.87%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.17|0.1557|322.3M|312.47M|2021-07-28|Jul 28, 2021|06/2021|0.16|0.14|284.59M|262.23M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.0894|266M|237.63M|2021-02-11|Feb 11, 2021|12/2020|0.265|0.169|302M|304.84M|2020-10-28|Oct 28, 2020|09/2020|0.4857|0.02|183.21M|187.5M|2020-08-06|Aug 06, 2020|06/2020|0.12|-0.07|85.7M|50.43M|2020-04-29|Apr 29, 2020|03/2020|0.2605|0.14|307.65M|270.25M|2020-02-17|Feb 17, 2020|12/2019|0.24|0.22|367.5M|354.58M 2021-12-04 13:14:00|06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Staples|Personal Products|Brazil|BRNTCOACNOR5|0|NATURA ON Stock Price Today NTCO3 Live Ticker - Investing.com|35.52B|35520000000|25.75|9,873,334|-47.45%|25-61.29|25.06-27.66|26.05|1379256451|1.08|53.96|49.97B|49970000000|0.48|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||33|2021-11-15|Nov 15, 2021|09/2021|0.1959|0.1959|9.55B|9.87B|2021-08-12|Aug 12, 2021|06/2021|0.1694|-0.1372|9.52B|9.08B|2021-05-12|May 12, 2021|03/2021|-0.112|-0.0325|9.46B|8.83B|2021-03-04|Mar 04, 2021|12/2020|0.1382|0.1582|12B|12B|2020-11-12|Nov 12, 2020|09/2020|0.3314|0.1345|10.42B|8.89B|2020-08-13|Aug 13, 2020|06/2020|-0.2592|-0.18|6.99B|6.47B|2020-05-07|May 07, 2020|03/2020|-0.692|-0.05|7.52B|6.45B|2020-03-05|Mar 05, 2020|12/2019|0.41|0.41|4.7B|4.84B 2021-12-04 13:14:03|06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Healthcare|Health Care Providers & Services|Brazil|BRGNDIACNOR2|14576|Notre Dame Intermedica Participacoes Stock Price Today GNDI3 Live Ticker - Investing.com|39.69B|39690000000|64.54|3,746,810|-12.58%|58.29-103.04|61.76-66.03|62|614934028|0.8|-|12.13B|12130000000|-0.02|0.28|0.41%|Feb 24, 2022|2022-02-24||||||||||17|2021-11-11|Nov 11, 2021|09/2021|-0.1465|0.2018|3.22B|3.25B|2021-09-02|Sep 02, 2021|06/2021|-0.0487|0.0947|3.2B|3.14B|2021-05-12|May 12, 2021|03/2021|0.19|0.34|2.9B|2.9B|2021-03-16|Mar 16, 2021|12/2020|0.28|0.2858|2.81B|2.91B|2020-11-18|Nov 18, 2020|09/2020|0.3172|0.2555|2.7B|2.73B|2020-08-07|Aug 07, 2020|06/2020|0.3856|0.38|2.6B|2.58B|2020-05-07|May 07, 2020|03/2020|0.3036|0.3|2.56B|2.57B|2020-02-20|Feb 20, 2020|12/2019|0.23|0.34|2.30B|2,266M 2021-12-04 13:14:07|06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||BRL|Energy|Oil, Gas & Consumable Fuels|Brazil|BRPETRACNOR9|49050|PETROBRAS ON Stock Price Today PETR3 Live Ticker - Investing.com|384.9B|384900000000|30.07|20,310,598|10.55%|20.6-32.34|29.26-30.13|29.52|13044201261|1.5|2.78|393.45B|393450000000|10.35|2.40|17.26%|Mar 22, 2022|2022-03-22||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.46|2.47|121.59B|124.44B|2021-08-04|Aug 04, 2021|06/2021|3.29|2.96|110.71B|110.1B|2021-05-13|May 13, 2021|03/2021|0.0897|0.0651|86.17B|87.73B|2021-02-24|Feb 24, 2021|12/2020|1.74|1.75|74.97B|74.26B|2020-10-28|Oct 28, 2020|09/2020|-0.117|-0.1669|70.73B|71.37B|2020-07-30|Jul 30, 2020|06/2020|-0.2119|-0.42|50.9B|52.19B|2020-05-14|May 14, 2020|03/2020|-4.09|-1.86|75.47B|82.3B|2020-02-19|Feb 19, 2020|12/2019|0.79|0.77|81.77B|81.02B 2021-12-04 13:14:10|06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||BRL|Energy|Oil, Gas & Consumable Fuels|Brazil|BRPETRACNPR6|49050|PETROBRAS PN Stock Price Today PETR4 Live Ticker - Investing.com|384.9B|384900000000|28.76|85,806,953|7.96%|20.48-31.76|28.22-28.94|28.36|13044201261|1.5|2.78|393.45B|393450000000|10.35|2.40|17.26%|Mar 22, 2022|2022-03-22||||||||||28|2021-10-28|Oct 28, 2021|09/2021|2.46|2.47|121.59B|124.44B|2021-08-04|Aug 04, 2021|06/2021|3.29|2.96|110.71B|110.1B|2021-05-13|May 13, 2021|03/2021|0.0897|0.0651|86.17B|87.73B|2021-02-24|Feb 24, 2021|12/2020|1.74|1.75|74.97B|74.26B|2020-10-28|Oct 28, 2020|09/2020|-0.117|-0.1669|70.73B|71.37B|2020-07-30|Jul 30, 2020|06/2020|-0.2119|-0.42|50.9B|52.19B|2020-05-14|May 14, 2020|03/2020|-4.09|-1.86|75.47B|82.3B|2020-02-19|Feb 19, 2020|12/2019|0.79|0.77|81.77B|81.02B 2021-12-04 13:14:13|06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Energy|Oil, Gas & Consumable Fuels|Brazil|BRPRIOACNOR1|82|HRT PETROLEO ON Stock Price Today PRIO3 Live Ticker - Investing.com|17.8B|17800000000|21.21|24,464,462|105.52%|10.67-28.92|21.03-22.04|20.96|839253280|1.71|13.65|3.5B|3500000000|1.55|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.1|0.6315|939.75M|886.48M|2021-08-02|Aug 02, 2021|06/2021|0.2749|0.55|1.02B|1.02B|2021-05-03|May 03, 2021|03/2021|-0.07|--|655.15M|642M|2021-03-01|Mar 01, 2021|12/2020|5.1|--|880M|815M|2020-11-03|Nov 03, 2020|09/2020|-0.82|--|488.7M|--|2020-08-03|Aug 03, 2020|06/2020|-0.74|--|312.3M|--|2020-05-14|May 14, 2020|03/2020|0.33|--|223.2M|--|2020-03-05|Mar 05, 2020|12/2019|4.26|--|558.0M|-- 2021-12-04 13:14:16|06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Specialty Retail|Brazil|BRPETZACNOR2|0|Pet Center Comercio e Partcipacoes Stock Price Today PETZ3 Live Ticker - Investing.com|8.32B|8320000000|19.13|6,043,833|2.03%|17.29-28.78|18.13-19.56|18.08|435057914|-|103.89|1.95B|1950000000|0.18|0.05|0.16%|Mar 07, 2022|2022-03-07||||||||||9|2021-11-08|Nov 08, 2021|09/2021|0.06|0.06|642M|565.58M|2021-08-09|Aug 09, 2021|06/2021|0.05|0.04|506M|506M|2021-06-02|Jun 02, 2021|03/2021|0.02|0.04|454.08M|470.75M|2021-03-03|Mar 03, 2021|12/2020|0.05|0.05|483.5M|472M|2020-12-02|Dec 02, 2020|09/2020|0.0339|0.0303|450M|433M|2020-10-26|Oct 26, 2020|09/2019|0.02|--|252.2M|--|2020-09-10|Sep 10, 2020|12/2019|0.04|--|280.1M|--|2020-09-02|Sep 02, 2020|06/2020|0.0177|--|318.7M|-- 2021-12-04 13:14:19|06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Healthcare|Health Care Providers & Services|Brazil|BRQUALACNOR6|2308|QUALICORP ON Stock Price Today QUAL3 Live Ticker - Investing.com|4.5B|4500000000|16.22|2,346,280|-53.84%|15.09-35.93|15.89-16.61|15.86|277619178|0.86|11.95|2.09B|2090000000|1.36|1.66|12.05%|Mar 21, 2022|2022-03-21||||||||||30|2021-11-11|Nov 11, 2021|09/2021|0.29|0.305|534.9M|549.11M|2021-08-10|Aug 10, 2021|06/2021|0.31|0.31|517.2M|525.1M|2021-05-13|May 13, 2021|03/2021|0.412|0.36|523M|523M|2021-03-30|Mar 30, 2021|12/2020|0.372|0.4313|515M|515.66M|2020-11-16|Nov 16, 2020|09/2020|0.5194|0.411|524.6M|524.69M|2020-08-25|Aug 25, 2020|06/2020|0.5822|0.4|483.7M|488M|2020-05-07|May 07, 2020|03/2020|0.3098|0.5|502.53M|502.5M|2020-03-12|Mar 12, 2020|12/2019|0.25|0.38|521.2M|508.54M 2021-12-04 13:14:22|06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Staples|Food & Staples Retailing|Brazil|BRRADLACNOR0|48481|RAIADROGASIL ON Stock Price Today RADL3 Live Ticker - Investing.com|37.59B|37590000000|22.82|7,012,633|-6.02%|20.56-28.8|22.16-23.32|22.23|1647159645|0.34|50.91|23.21B|23210000000|0.45|0.09|0.69%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.1|0.1|6.35B|6.35B|2021-08-10|Aug 10, 2021|06/2021|0.155|0.15|6.06B|6.25B|2021-05-11|May 11, 2021|03/2021|0.11|0.0993|5.62B|5.46B|2021-03-09|Mar 09, 2021|12/2020|0.1032|0.1127|5.87B|5.88B|2020-10-27|Oct 27, 2020|09/2020|0.1059|0.098|5.09B|5.19B|2020-08-11|Aug 11, 2020|06/2020|0.0383|0.06|4.47B|4.53B|2020-04-28|Apr 28, 2020|03/2020|0.0884|0.41|5.08B|5.08B|2020-02-19|Feb 19, 2020|12/2019|0.46|0.09|4.74B|4,754M 2021-12-04 13:14:25|06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Healthcare|Health Care Providers & Services|Brazil|BRRDORACNOR8|0|Rede D’Or São Luiz SA Stock Price Today RDOR3 Live Ticker - Investing.com|97.23B|97230000000|49.32|2,882,474|-|47.23-77.3|48.25-50.49|48.64|1971453239|-|66.88|19.41B|19410000000|0.74|1.28|0.40%|Mar 02, 2022|2022-03-02||||||||||9|2021-12-01|Dec 01, 2021|09/2021|0.33|0.3004|5.31B|5.37B|2021-09-01|Sep 01, 2021|06/2021|0.3196|0.3221|5.22B|5.06B|2021-06-02|Jun 02, 2021|03/2021|0.2049|0.1985|4.72B|4.48B|2021-03-03|Mar 03, 2021|12/2020|0.1563|0.1865|4.17B|4B|2020-12-02|Dec 02, 2020|09/2020|0.1947|--|3.81B|--|2020-11-16|Nov 16, 2020|12/2019|0.31|--|3.43B|--|2020-11-15|Nov 15, 2020|03/2020|0.12|--|3.30B|--|2020-11-15|Nov 15, 2020|06/2020|-0.34|--|2.75B|-- 2021-12-04 13:14:29|06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||BRL|Industrials|Road & Rail|Brazil|BRRAILACNOR9|8479|ALL AMER LAT ON Stock Price Today RAIL3 Live Ticker - Investing.com|33.54B|33540000000|18.10|12,402,764|-10.62%|15.63-22|17.6-18.55|17.61|1853282576|0.61|62.52|7.59B|7590000000|0.29|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||31|2021-11-11|Nov 11, 2021|09/2021|0.03|0.03|1.97B|1.97B|2021-08-12|Aug 12, 2021|06/2021|0.17|0.1633|2.22B|2.22B|2021-05-13|May 13, 2021|03/2021|0.09|0.08|1.75B|1.75B|2021-02-11|Feb 11, 2021|12/2020|0.02|0.0378|1.66B|1.66B|2020-11-11|Nov 11, 2020|09/2020|0.09|0.0552|2.05B|2.05B|2020-08-13|Aug 13, 2020|06/2020|0.26|0.39|1.83B|1.83B|2020-05-27|May 27, 2020|03/2020|-0.1782|-0.18|1.42B|1.42B|2020-02-13|Feb 13, 2020|12/2019|0.23|0.11|1.78B|1,847M 2021-12-04 13:14:33|06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||BRL|Utilities|Water Utilities|Brazil|BRSBSPACNOR5|12667|SABESP ON Stock Price Today SBSP3 Live Ticker - Investing.com|25.51B|25510000000|37.32|2,562,667|-21.38%|31.25-47.64|36.73-37.68|36.7|683509869|1.09|9.93|19.31B|19310000000|3.76|0.40|0.91%|Apr 01, 2022|2022-04-01||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.69|0.69|5.15B|5.15B|2021-08-12|Aug 12, 2021|06/2021|1.13|1.04|4.23B|4.08B|2021-05-13|May 13, 2021|03/2021|0.7269|0.8235|3.67B|4.17B|2021-03-25|Mar 25, 2021|12/2020|0.538|0.9974|3.44B|3.91B|2020-11-12|Nov 12, 2020|09/2020|0.615|0.21|3.43B|3.39B|2020-08-14|Aug 14, 2020|06/2020|0.55|1.04|3.41B|3.41B|2020-05-14|May 14, 2020|03/2020|-0.725|-0.73|3.54B|3.8B|2020-03-27|Mar 27, 2020|12/2019|1.56|1|3.74B|3.89B 2021-12-04 13:14:36|06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||BRL|Financial|Banks|Brazil|BRSANBCDAM13|49286|SANTANDER BR UNT Stock Price Today SANB11 Live Ticker - Investing.com|251.34B|251340000000|33.66|2,762,438|-18.52%|32.5-47.2|33.38-34.46|33.81|7466889000|1.17|4.31|53.39B|53390000000|4.18|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.16|1.17|19.45B|18.38B|2021-07-28|Jul 28, 2021|06/2021|1.08|1.08|18.12B|17.64B|2021-04-28|Apr 28, 2021|03/2021|0.94|0.8587|18.27B|18.27B|2021-02-03|Feb 03, 2021|12/2020|1.06|1.06|16.59B|16.01B|2020-10-27|Oct 27, 2020|09/2020|1.04|0.9934|17.18B|16.5B|2020-07-29|Jul 29, 2020|06/2020|0.5699|0.59|17.72B|16.38B|2020-04-28|Apr 28, 2020|03/2020|1.02|1.01|17.14B|16.19B|2020-02-06|Feb 06, 2020|12/2019|1|1.02|19.02B|16.77B 2021-12-04 13:14:39|06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food & Staples Retailing|Brazil|BRASAIACNOR0|50000|Sendas Distribuidora SA Stock Price Today ASAI3 Live Ticker - Investing.com|17.91B|17910000000|13.30|13,006,318|-|12.26-19.66|12.51-13.34|12.45|1346499295|-|3.04|70.11B|70110000000|4.37|0.32|0.54%|Feb 21, 2022|2022-02-21||||||||||8|2021-10-28|Oct 28, 2021|09/2021|0.3304|0.2609|10.71B|10.71B|2021-07-27|Jul 27, 2021|06/2021|0.2133|0.226|10.03B|10.05B|2021-05-04|May 04, 2021|03/2021|0.8924|0.7917|9.45B|9.29B|2021-03-03|Mar 03, 2021|12/2020|1.11|1.11|10.69B|10.69B|2021-02-17|Feb 17, 2021|09/2019|2.88|--|20.09B|--|2021-02-17|Feb 17, 2021|09/2020|2.65|--|40.98B|--|2021-01-25|Jan 25, 2021|12/2019|1.13|--|7.99B|--|2020-11-11|Nov 11, 2020|06/2020|0.44|--|8.24B|-- 2021-12-04 13:14:42|06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||BRL|Materials|Metals & Mining|Brazil|BRCSNAACNOR6|23196|SID NACIONAL ON Stock Price Today CSNA3 Live Ticker - Investing.com|32.13B|32130000000|23.28|13,780,159|0.26%|19.71-53.9|22.79-23.83|23.57|1380114547|1.37|2.13|47.35B|47350000000|10.93|1.92|7.55%|Mar 29, 2022|2022-03-29||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.96|1.04|10.25B|12.91B|2021-07-27|Jul 27, 2021|06/2021|4.06|4.11|15.39B|15.49B|2021-04-28|Apr 28, 2021|03/2021|4.2|3.29|11.91B|10.99B|2021-02-22|Feb 22, 2021|12/2020|2.79|0.5482|9.79B|9.6B|2020-10-15|Oct 15, 2020|09/2020|0.7757|0.8692|8.71B|8.72B|2020-07-28|Jul 28, 2020|06/2020|0.305|0.34|6.22B|6.22B|2020-05-14|May 14, 2020|03/2020|-0.97|-0.94|5.34B|5.34B|2020-03-04|Mar 04, 2020|12/2019|0.76|0.83|6.52B|6.08B 2021-12-04 13:14:44|06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Financial|Insurance|Brazil|BRSULACDAM12|4000|SUL AMERICA UNT Stock Price Today SULA11 Live Ticker - Investing.com|10.6B|10600000000|26.47|4,010,728|-36.07%|24.13-42.68|26.09-27.41|26.05|400564167|1.09|9.35|20B|20000000000|2.83|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||31|2021-11-10|Nov 10, 2021|09/2021|0.66|0.3076|5.11B|5.25B|2021-08-11|Aug 11, 2021|06/2021|0.07|0.1836|5.05B|5.07B|2021-05-11|May 11, 2021|03/2021|0.1333|0.14|5.19B|5.19B|2021-02-24|Feb 24, 2021|12/2020|0.37|0.5075|5.25B|5.17B|2020-11-12|Nov 12, 2020|09/2020|0.7214|0.7165|4.75B|4.85B|2020-08-05|Aug 05, 2020|06/2020|1.26|1.31|4.71B|4.71B|2020-05-13|May 13, 2020|03/2020|0.2012|0.39|5.59B|5.56B|2020-02-20|Feb 20, 2020|12/2019|0.40|0.98|5.76B|5,639M 2021-12-04 13:14:47|06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||BRL|Materials|Paper & Forest Products|Brazil|BRSUZBACNOR0|35000|Suzano Papel e Celulose SA Stock Price Today SUZB3 Live Ticker - Investing.com|77.04B|77040000000|57.10|8,628,884|9.85%|47.13-79.81|56.11-59.43|58|1349221580|0.2|6.30|37.51B|37510000000|9.07|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.71|-0.72|10.76B|10.11B|2021-08-11|Aug 11, 2021|06/2021|7.37|6.29|9.84B|10.65B|2021-05-12|May 12, 2021|03/2021|-2.05|-2.17|8.89B|9.08B|2021-02-10|Feb 10, 2021|12/2020|4.36|3.46|8.01B|7.85B|2020-10-30|Oct 30, 2020|09/2020|-0.8502|-0.8402|7.47B|6.93B|2020-08-13|Aug 13, 2020|06/2020|-1.52|-1.4|8B|7.37B|2020-05-14|May 14, 2020|03/2020|-9.94|-9.93|7B|6.25B|2020-02-12|Feb 12, 2020|12/2019|0.68|1.07|6.54B|6.33B 2021-12-04 13:14:51|06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Utilities|Electric Utilities|Brazil|BRTAEECDAM10|673|TAESA UNT Stock Price Today TAEE11 Live Ticker - Investing.com|12.97B|12970000000|37.66|2,540,995|13.97%|29.82-41.63|37.38-38.53|37.22|344498907|0.5|3.51|3.93B|3930000000|10.72|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||27|2021-11-10|Nov 10, 2021|09/2021|1.56|0.7602|942M|711.85M|2021-08-11|Aug 11, 2021|06/2021|2.03|1.26|653.19M|402.4M|2021-05-05|May 05, 2021|03/2021|1.61|0.826|647.2M|908M|2021-03-03|Mar 03, 2021|12/2020|0.44|0.815|382.95M|394.78M|2020-11-11|Nov 11, 2020|09/2020|0.51|0.56|389.43M|941M|2020-08-12|Aug 12, 2020|06/2020|0.84|1.27|386M|756M|2020-05-14|May 14, 2020|03/2020|0.8404|0.62|365.5M|361.56M|2020-03-12|Mar 12, 2020|12/2019|0.66|0.67|336M|354.07M 2021-12-04 13:14:54|06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Communication Services|Diversified Telecommunication Services|Brazil|BRVIVTACNOR0|32759|TELEF BRASIL ON Stock Price Today VIVT3 Live Ticker - Investing.com|85.39B|85390000000|50.85|2,898,220|15.57%|40.34-54.12|50.22-51.2|50.24|1679315871|0.18|17.50|43.72B|43720000000|2.91|3.19|5.82%|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.7735|0.8178|11.03B|11.27B|2021-07-27|Jul 27, 2021|06/2021|0.7264|0.6969|10.65B|10.77B|2021-05-12|May 12, 2021|03/2021|0.68|0.6962|10.85B|11.2B|2021-02-24|Feb 24, 2021|12/2020|0.763|0.8557|11.19B|11.19B|2020-10-28|Oct 28, 2020|09/2020|0.7596|0.7766|10.79B|10.6B|2020-07-29|Jul 29, 2020|06/2020|0.66|0.7|10.32B|10.09B|2020-05-06|May 06, 2020|03/2020|0.6824|0.68|10.83B|11.33B|2020-02-19|Feb 19, 2020|12/2019|0.8935|1.03|11.38B|11.32B 2021-12-04 13:14:58|06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Communication Services|Wireless Telecommunication Services|Brazil|BRTIMSACNOR5|9119|TIM PART S/A ON Stock Price Today TIMS3 Live Ticker - Investing.com|33.33B|33330000000|13.77|7,237,382|-3.37%|11.15-15.14|13.67-14|13.72|2420358093|0.7|11.28|17.94B|17940000000|1.22|0.65|2.87%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.2|0.1803|4.51B|4.61B|2021-07-27|Jul 27, 2021|06/2021|0.28|0.1389|4.41B|4.35B|2021-05-05|May 05, 2021|03/2021|0.11|0.1243|4.34B|4.3B|2021-02-09|Feb 09, 2021|12/2020|-0.46|0.2692|4.68B|4.67B|2020-11-03|Nov 03, 2020|09/2020|0.36|0.1425|4.39B|4.3B|2020-07-29|Jul 29, 2020|06/2020|0.11|0.09|3.99B|3.98B|2020-05-07|May 07, 2020|03/2020|0.07|0.13|4.22B|4.24B|2020-02-11|Feb 11, 2020|12/2019|0.31|0.24|4.59B|4,608M 2021-12-04 13:15:02|06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||BRL|Information Technology|Software|Brazil|BRTOTSACNOR8|0|TOTVS ON Stock Price Today TOTS3 Live Ticker - Investing.com|18.55B|18550000000|30.50|4,144,130|20.46%|24.99-41.24|30.13-32.03|30.27|608078288|0.83|51.44|3.03B|3030000000|0.59|0.28|0.82%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.1671|0.1671|855M|855M|2021-08-05|Aug 05, 2021|06/2021|0.1367|0.1588|763.38M|750.79M|2021-05-05|May 05, 2021|03/2021|0.14|0.1428|720.26M|709.34M|2021-02-10|Feb 10, 2021|12/2020|0.17|0.11|689.49M|682.54M|2020-10-29|Oct 29, 2020|09/2020|0.14|0.14|677.77M|653.39M|2020-08-05|Aug 05, 2020|06/2020|0.12|0.12|600.7M|604.87M|2020-05-06|May 06, 2020|03/2020|0.215|0.2|601.41M|611.95M|2020-02-12|Feb 12, 2020|12/2019|0.4|0.13|576.49M|577.67M 2021-12-04 13:15:05|06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||BRL|Energy|Oil, Gas & Consumable Fuels|Brazil|BRUGPAACNOR8|16218|ULTRAPAR ON Stock Price Today UGPA3 Live Ticker - Investing.com|16.07B|16070000000|14.74|8,783,097|-30.64%|12.12-25.22|14.25-15.15|14.25|1090368057|1.1|17.97|107.6B|107600000000|0.82|0.64|4.34%|Feb 23, 2022|2022-02-23||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.33|0.3126|31.91B|31.91B|2021-08-11|Aug 11, 2021|06/2021|0.295|-0.0279|28.53B|28.53B|2021-05-05|May 05, 2021|03/2021|0.155|0.1532|23.95B|23.95B|2021-02-24|Feb 24, 2021|12/2020|0.386|0.335|23.22B|23.25B|2020-11-04|Nov 04, 2020|09/2020|0.2562|0.2594|20.76B|22.38B|2020-08-12|Aug 12, 2020|06/2020|0.0369|0.05|15.88B|15.88B|2020-05-13|May 13, 2020|03/2020|0.15|0.17|21.39B|21.84B|2020-02-19|Feb 19, 2020|12/2019|-0.2361|-0.24|23.66B|23.66B 2021-12-04 13:15:08|06325|18812|/equities/usiminas-pna|BOVESPA||BRL|Materials|Metals & Mining|Brazil|BRUSIMACNPA6|13175|USIMINAS PNA Stock Price Today USIM5 Live Ticker - Investing.com|16.94B|16940000000|14.23|26,323,961|8.54%|11.85-24.36|13.88-14.73|14.43|1230618984|1.47|2.13|31.16B|31160000000|6.68|1.23|8.35%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.27|1.31|9.03B|9.03B|2021-07-30|Jul 30, 2021|06/2021|3.33|3.02|9.6B|9.6B|2021-04-23|Apr 23, 2021|03/2021|0.74|0.7407|7.07B|6.75B|2021-02-12|Feb 12, 2021|12/2020|1.24|0.8706|5.47B|5.47B|2020-10-29|Oct 29, 2020|09/2020|0.05|0.0485|4.38B|4.38B|2020-07-30|Jul 30, 2020|06/2020|-0.37|-0.37|2.43B|2.42B|2020-05-22|May 22, 2020|03/2020|-0.39|-0.39|3.81B|3.85B|2020-02-14|Feb 14, 2020|12/2019|0.07|0.06|3.67B|3.65B 2021-12-04 13:15:11|06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||BRL|Materials|Metals & Mining|Brazil|BRVALEACNOR0|74316|VALE ON Stock Price Today VALE3 Live Ticker - Investing.com|351.58B|351580000000|71.87|30,469,987|-8.98%|61.85-120.45|71-74.34|73.49|4891940477|0.57|3.84|302.35B|302350000000|18.74|14.65|20.21%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-29|Oct 29, 2021|09/2021|4.28|6.06|71.49B|76.68B|2021-07-29|Jul 29, 2021|06/2021|8.46|7.84|85.83B|86.83B|2021-04-27|Apr 27, 2021|03/2021|5.93|5.83|68.78B|72.42B|2021-02-26|Feb 26, 2021|12/2020|2.64|4.64|82.31B|72.59B|2020-10-28|Oct 28, 2020|09/2020|3.27|3.87|61.79B|60.58B|2020-07-30|Jul 30, 2020|06/2020|0.985|1.51|38.97B|39.54B|2020-05-09|May 09, 2020|03/2020|0.29|0.56|40.41B|37.51B|2020-02-20|Feb 20, 2020|12/2019|-1.68|0.53|43.77B|9,504M 2021-12-04 13:15:14|06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||BRL|Consumer Discretionary|Specialty Retail|Brazil|BRVIIAACNOR7|47485|Via SA Stock Price Today VIIA3 Live Ticker - Investing.com|8.57B|8570000000|5.36|42,926,956|-68.86%|4.98-18.14|5.15-5.45|5.15|1598125856|2.07|4,962.96|32.24B|32240000000|0|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-0.05|-0.05|7.6B|7.6B|2021-08-11|Aug 11, 2021|06/2021|0.0765|0.0365|7.88B|8.51B|2021-05-12|May 12, 2021|03/2021|0.11|0.07|7.55B|7.31B|2021-03-02|Mar 02, 2021|12/2020|0.1641|0.0939|9.47B|9.46B|2020-11-11|Nov 11, 2020|09/2020|0.3698|0.0072|7.81B|7.81B|2020-08-12|Aug 12, 2020|06/2020|0.0407|-0.08|5.28B|5.28B|2020-05-13|May 13, 2020|03/2020|0.01|0.05|6.34B|6.34B|2020-03-25|Mar 25, 2020|12/2019|-0.66|-0.23|7.61B|7,707M 2021-12-04 13:15:18|06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||BRL|Industrials|Electrical Equipment|Brazil|BRWEGEACNOR0|0|WEG ON Stock Price Today WEGE3 Live Ticker - Investing.com|137.55B|137550000000|32.78|7,774,520|-10.39%|30.98-46.46|32.4-33.48|32.72|4196011650|0.52|44.62|21.91B|21910000000|0.73|0.40|1.21%|Feb 16, 2022|2022-02-16||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.1937|0.1863|6.2B|5.83B|2021-07-28|Jul 28, 2021|06/2021|0.2705|0.1953|5.75B|5.27B|2021-04-28|Apr 28, 2021|03/2021|0.3643|0.17|5.08B|4.85B|2021-02-24|Feb 24, 2021|12/2020|0.1769|0.325|4.89B|4.86B|2020-10-21|Oct 21, 2020|09/2020|0.3071|0.21|4.8B|4.18B|2020-07-20|Jul 20, 2020|06/2020|0.2452|0.19|4.06B|3.49B|2020-04-29|Apr 29, 2020|03/2020|0.2098|0.19|3.71B|3.33B|2020-02-19|Feb 19, 2020|12/2019|0.24|0.19|3.4B|3,368M 2021-12-04 13:15:21|06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Diversified Consumer Services|Brazil|BRYDUQACNOR3|16539|ESTACIO PART ON Stock Price Today YDUQ3 Live Ticker - Investing.com|7.17B|7170000000|23.76|2,991,848|-35.85%|20.34-38.07|23.13-24.35|23.16|301896208|1.67|55.24|4.3B|4300000000|0.43|0.47|1.98%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.4869|0.4389|1.1B|1.13B|2021-08-16|Aug 16, 2021|06/2021|0.4279|0.27|1.16B|1.15B|2021-05-12|May 12, 2021|03/2021|0.1435|0.2373|1.08B|1.08B|2021-03-17|Mar 17, 2021|12/2020|0.0345|0.2363|963.02M|945.1M|2020-11-09|Nov 09, 2020|09/2020|0.6005|0.4149|883.42M|938.26M|2020-08-26|Aug 26, 2020|06/2020|0.49|0.44|991M|989.14M|2020-05-07|May 07, 2020|03/2020|0.5413|0.77|923.22M|973.09M|2020-03-12|Mar 12, 2020|12/2019|0.49|0.5|846.7M|843.49M 2021-12-04 13:15:26|06330|101278|/equities/abm-investama|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000121502|6034|Abm Investama Tbk Stock Price Today ABMM Live Ticker - Investing.com|3.91T|3.91E+12|1,420|11,499,584|35.89%|695-1,710|1,410-1,470|1,445|2753165000|0.08|11.97|10.74T|1.074E+13|118.59|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--|2021-07-13|Jul 13, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|--|--|--|--|2020-11-29|Nov 29, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:15:29|06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000125503|14752|Ace Hardware Indonesia Tbk Stock Price Today ACES Live Ticker - Investing.com|20.89T|2.089E+13|1,220|19,653,414|-26.06%|1,190-1,850|1,190-1,235|1,225|17120389700|0.69|39.72|6.63T|6.63E+12|30.72|32.15|2.64%|Apr 01, 2022|2022-04-01||||||||||28|2021-10-29|Oct 29, 2021|09/2021|4.39|2.68|1,299B|1,297.43B|2021-08-16|Aug 16, 2021|06/2021|6.78|9.07|1,714B|1,714B|2021-05-05|May 05, 2021|03/2021|8.86|13.21|1,681.85B|1,690.79B|2021-03-26|Mar 26, 2021|12/2020|12|14.94|1,932B|2,141.85B|2020-11-16|Nov 16, 2020|09/2020|11.98|9.91|1,829B|1,829B|2020-07-28|Jul 28, 2020|06/2020|6.7|13.23|1,685B|1,816.67B|2020-04-27|Apr 27, 2020|03/2020|13.72|15.5|1,967B|2,082.91B|2020-02-13|Feb 13, 2020|12/2019|17.7|18.54|1,475.1B|2,369.51B 2021-12-04 13:15:31|06332|1179331|/equities/ace-oldfields-pt|JKSE||IDR|Industrials|Building Products|Indonesia|ID1000163702|73|Ace Oldfields PT Stock Price Today KUAS Live Ticker - Investing.com|268.85B|268850000000|208.00|135,892,165|-|190-300|208-230|222|1292570540|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:15:37|06333|101280|/equities/acset-indonusa|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000127509|385|Acset Indonusa Tbk Stock Price Today ACST Live Ticker - Investing.com|2.94T|2.94E+12|232|25,230,867|-21.62%|198-620|232-238|234|12675160000|3.27|-|1.32T|1.32E+12|-148.74|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-88.69|--|436.6B|--|2021-07-28|Jul 28, 2021|06/2021|-88.69|--|263.0B|--|2021-06-02|Jun 02, 2021|03/2021|-88.69|--|381.1B|--|2021-02-24|Feb 24, 2021|12/2020|-88.69|--|243.7B|--|2020-10-26|Oct 26, 2020|09/2020|-357.37|--|212.0B|--|2020-09-02|Sep 02, 2020|06/2020|-182.5|--|271.1B|--|2020-06-03|Jun 03, 2020|03/2020|-178.00|--|478B|478B|2020-02-26|Feb 26, 2020|12/2019|-548.46|--|877.7B|-- 2021-12-04 13:15:39|06334|101282|/equities/adhi-karya-tbk|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000097207|1866|Adhi Karya Persero Tbk Stock Price Today ADHI Live Ticker - Investing.com|3.65T|3.65E+12|1,025|36,579,086|-19.92%|660-2,040|1,010-1,070|1,030|3560849376|2.99|142.50|9.72T|9.72E+12|7.19|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-08|Nov 08, 2021|09/2021|2.45|--|2,906B|2,906B|2021-08-02|Aug 02, 2021|06/2021|0.43|--|2,326.53B|2,326.5B|2021-05-03|May 03, 2021|03/2021|1.89|--|2,118B|2,114.44B|2021-04-06|Apr 06, 2021|12/2020|2.41|--|2,370B|--|2020-10-26|Oct 26, 2020|09/2020|2.38|--|2,931B|3,544.74B|2020-07-31|Jul 31, 2020|06/2020|4.09|--|2,461B|2,460.97B|2020-05-01|May 01, 2020|03/2020|4.09|--|3,066B|3,066B|2020-02-26|Feb 26, 2020|12/2019|87.78|--|6,366B|-- 2021-12-04 13:15:42|06335|101283|/equities/adi-sarana-arm|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000125800|1235|Adi Sarana Armada Tbk Stock Price Today ASSA Live Ticker - Investing.com|12.37T|1.237E+13|3,640|16,065,483|593.33%|515-4,000|3,620-3,680|3,620|3397500000|2.2|107.32|4.36T|4.36E+12|33.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-10-29|Oct 29, 2021|09/2021|2|--|1,365B|--|2021-07-28|Jul 28, 2021|06/2021|12|12|1,147B|1,147B|2021-04-23|Apr 23, 2021|03/2021|8.31|--|963B|--|2021-03-03|Mar 03, 2021|12/2020|12|--|887B|--|2020-12-02|Dec 02, 2020|09/2020|6.65|--|2,150.0B|--|2020-09-02|Sep 02, 2020|06/2020|2.41|--|701.4B|--|2020-06-03|Jun 03, 2020|03/2020|6.65|--|701.6B|--|2020-02-26|Feb 26, 2020|12/2019|6.65|--|658.7B|-- 2021-12-04 13:15:45|06336|101284|/equities/adira-finance|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000097504|13943|Adira Dinamika Multi Finance Stock Price Today ADMF Live Ticker - Investing.com|7.73T|7.73E+12|7,725|128,088|-11.97%|7,500-9,150|7,700-7,750|7,700|1000000000|0.93|8.01|7.82T|7.82E+12|964.53|513.00|6.64%|Feb 07, 2022|2022-02-07||||||||||19|2021-10-27|Oct 27, 2021|09/2021|279.79|--|1,992.4B|--|2021-07-28|Jul 28, 2021|06/2021|262.38|--|2,030.2B|--|2021-04-29|Apr 29, 2021|03/2021|211|--|1,992.9B|--|2021-02-18|Feb 18, 2021|12/2020|211.36|--|1,870B|--|2020-10-27|Oct 27, 2020|09/2020|217.16|--|2,275.7B|--|2020-09-02|Sep 02, 2020|06/2020|76.94|--|2,362.5B|--|2020-04-30|Apr 30, 2020|03/2020|520.11|--|2,787.2B|--|2020-02-26|Feb 26, 2020|12/2019|690.39|--|3,053.5B|-- 2021-12-04 13:15:47|06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000155609|29|Aesler Grup Internasional Tbk Pt Stock Price Today RONY Live Ticker - Investing.com|312.5B|312500000000|250.00|872,103|25%|137-390|250-266|268|1250000000|-|-|2.14B|2140000000|-4.01|N/A|N/A|-|1970-01-01||||||||||9|2021-10-29|Oct 29, 2021|09/2021|-0.76|--|838.5M|--|2021-09-15|Sep 15, 2021|06/2021|-0.61|--|663.3M|--|2021-09-11|Sep 11, 2021|03/2021|-1.02|--|564.1M|--|2021-09-01|Sep 01, 2021|12/2020|-1.63|--|74.61M|--|2020-10-25|Oct 25, 2020|09/2020|0.29|--|3.35B|--|2020-09-30|Sep 30, 2020|06/2020|-2.29|--|793.1M|--|2020-04-01|Apr 01, 2020|09/2018|0.12|--|3.54B|--|2020-04-01|Apr 01, 2020|09/2019|4.64|--|9.78B|-- 2021-12-04 13:15:49|06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000154404|14|Agro Yasa Lestari PT Tbk Stock Price Today AYLS Live Ticker - Investing.com|186.05B|186050000000|218.00|113,030,856|336%|50-336|218-252|214|853423200|-|149.64|4.1B|4100000000|1.46|N/A|N/A|-|1970-01-01||||||||||7|2021-11-23|Nov 23, 2021|09/2021|-0.37|--|715.5M|--|2021-09-02|Sep 02, 2021|03/2021|4.14|--|690.6M|--|2021-08-31|Aug 31, 2021|06/2021|-0.62|--|398.3M|--|2021-06-01|Jun 01, 2021|12/2020|-1.69|--|2.30B|--|2021-03-24|Mar 24, 2021|09/2020|-0.2|--|3.11B|--|2020-09-29|Sep 29, 2020|06/2020|-1.87|--|1.47B|--|2020-08-10|Aug 10, 2020|03/2020|-1.09|--|3.08B|--| 2021-12-04 13:15:53|06339|101286|/equities/agung-podomoro|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000117104|1321|Agung Podomoro Land Tbk Stock Price Today APLN Live Ticker - Investing.com|2.97T|2.97E+12|131|22,320,471|-24.71%|120-232|126-134|127|22699326779|2.17|-|4.79T|4.79E+12|-7.55|N/A|N/A|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-5.19|--|1,068.4B|--|2021-05-05|May 05, 2021|03/2021|-12.77|--|485.4B|--|2021-04-05|Apr 05, 2021|12/2020|12.93|--|2,068.4B|--|2020-11-16|Nov 16, 2020|09/2020|-18.82|--|1,166.5B|--|2020-08-04|Aug 04, 2020|06/2020|19.63|--|399.9B|--|2020-04-30|Apr 30, 2020|03/2020|-21.88|--|1,321.6B|--|2020-02-26|Feb 26, 2020|12/2019|-3.84|--|870.3B|-- 2021-12-04 13:15:55|06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||IDR|Industrials|Construction & Engineering|Indonesia|ID1000132202|5|Agung Semesta Sejahtera Tbk PT Stock Price Today TARA Live Ticker - Investing.com|503.48B|503480000000|50|198,828|0%|50-50|50-50|50|10069645750|0.47|43.07|34.5B|34500000000|1.16|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.65|--|14.32B|--|2021-08-31|Aug 31, 2021|06/2021|0.56|--|12.68B|--|2021-06-30|Jun 30, 2021|03/2021|0.26|--|7.50B|--|2021-06-01|Jun 01, 2021|12/2020|-0.31|--|7.50B|--|2020-11-30|Nov 30, 2020|09/2020|-0.71|--|4.01B|--|2020-07-30|Jul 30, 2020|06/2020|-0.19|--|1.64B|--|2020-06-29|Jun 29, 2020|03/2020|-0.05|--|3.27B|--|2020-05-17|May 17, 2020|12/2019|0.03|--|7.50B|-- 2021-12-04 13:15:59|06341|101373|/equities/centris-multi|JKSE||IDR|Industrials|Airlines|Indonesia|ID1000132608|1525|AirAsia Indonesia Tbk PT Stock Price Today CMPP Live Ticker - Investing.com|1.97T|1.97E+12|184|3,074,175|0%|0-0|175-190|184|10685124441|-|-|702.23B|702230000000|-251.39|N/A|N/A|-|1970-01-01||||||||||18|2021-11-29|Nov 29, 2021|09/2021|-44.73|--|34.01B|--|2021-08-31|Aug 31, 2021|06/2021|-39.42|--|229.7B|--|2021-08-12|Aug 12, 2021|03/2021|-69.97|--|223.7B|--|2021-05-31|May 31, 2021|12/2020|-97.26|--|214.8B|--|2020-11-09|Nov 09, 2020|09/2020|-75.47|--|53.66B|--|2020-08-30|Aug 30, 2020|06/2020|-52.74|--|17.48B|--|2020-08-04|Aug 04, 2020|12/2019|-14.78|--|1,881.9B|--|2019-10-31|Oct 31, 2019|09/2019|7.76|--|1,833.0B|-- 2021-12-04 13:16:02|06342|101287|/equities/akasha-wira-in|JKSE||IDR|Consumer Staples|Beverages|Indonesia|ID1000067606|534|Akasha Wira International Tbk Stock Price Today ADES Live Ticker - Investing.com|1.77T|1.77E+12|3,000|360,844|126.42%|1,330-3,250|2,910-3,000|2,910|589896800|1.03|8.66|804.05B|804050000000|346.26|N/A|N/A|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|89.78|--|241.0B|--|2021-08-27|Aug 27, 2021|06/2021|71.91|--|189.8B|--|2021-06-28|Jun 28, 2021|03/2021|80.47|--|185.3B|--|2021-05-25|May 25, 2021|12/2020|104.09|--|188.0B|--|2020-11-27|Nov 27, 2020|09/2020|58.42|--|165.5B|--|2020-07-29|Jul 29, 2020|06/2020|31.72|--|120.9B|--|2020-06-29|Jun 29, 2020|03/2020|35.96|--|199.0B|--|2020-05-27|May 27, 2020|12/2019|62.64|--|218.3B|-- 2021-12-04 13:16:04|06343|101288|/equities/akbar-indo-mak|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000071202|0|Akbar Indomakmur Stimec Tbk Stock Price Today AIMS Live Ticker - Investing.com|100.32B|100320000000|456|1,004,984|194.19%|124-610|452-458|454|220000000|-|-|21.62B|21620000000|-0.4|N/A|N/A|-|1970-01-01||||||||||18|2021-08-19|Aug 19, 2021|06/2021|1.49|--|9.20B|--|2021-04-09|Apr 09, 2021|03/2021|0.82|--|9.24B|--|2021-03-16|Mar 16, 2021|12/2020|-1.07|--|1.61B|--|2020-11-29|Nov 29, 2020|09/2020|-1.63|--|1.57B|--|2020-07-13|Jul 13, 2020|06/2020|-0.41|--|1.53B|--|2020-06-22|Jun 22, 2020|03/2020|-0.81|--|1.53B|--|2020-05-28|May 28, 2020|12/2019|-1.04|--|1.53B|--|2019-10-31|Oct 31, 2019|09/2019|-0.71|--|1.53B|-- 2021-12-04 13:16:08|06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000106701|1928|Akr Corporindo Tbk Stock Price Today AKRA Live Ticker - Investing.com|16.54T|1.654E+13|4,190|11,137,573|35.6%|2,770-4,720|4,110-4,210|4,130|3947433920|1.83|15.66|21.1T|2.11E+13|267.64|135.00|3.22%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-26|Oct 26, 2021|09/2021|62.09|-3.14|6,543B|5,401B|2021-07-26|Jul 26, 2021|06/2021|62.09|100.4|5,595B|5,595B|2021-04-23|Apr 23, 2021|03/2021|77.34|83.09|5,111B|4,290.28B|2021-03-25|Mar 25, 2021|12/2020|65.74|36.59|3,853B|3,895.73B|2020-10-26|Oct 26, 2020|09/2020|59.22|-6.55|3,862B|3,862B|2020-07-24|Jul 24, 2020|06/2020|51.34|83.94|3,656B|3,656B|2020-05-05|May 05, 2020|03/2020|57.25|66.81|6,345B|6,345.5B|2020-02-26|Feb 26, 2020|12/2019|2.58|44.8|6,584B|6,384.58B 2021-12-04 13:16:10|06345|101409|/equities/gading-develop|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000123201|41|Aksara Global Development Tbk PT Stock Price Today GAMA Live Ticker - Investing.com|500.55B|500550000000|50|1,820,523|0%|50-60|50-50|50|10011027656|0.14|-|40.99B|40990000000|-0.66|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-0.35|--|2.37B|--|2021-06-30|Jun 30, 2021|03/2021|0.02|--|9.85B|--|2021-05-31|May 31, 2021|12/2020|-0.15|--|19.64B|--|2020-11-30|Nov 30, 2020|09/2020|-0.43|--|9.13B|--|2020-07-29|Jul 29, 2020|06/2020|-0.37|--|4.64B|--|2020-07-01|Jul 01, 2020|03/2020|-0.36|--|6.85B|--|2020-06-03|Jun 03, 2020|12/2019|0.08|--|28.12B|--|2019-10-31|Oct 31, 2019|09/2019|--|--|9.14B|-- 2021-12-04 13:16:12|06346|953124|/equities/alakasa-industrindo-tbk|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000076904|32|Alakasa Industrindo Tbk Stock Price Today ALKA Live Ticker - Investing.com|123.87B|123870000000|244|44,086|-14.69%|214-334|244-250|242|507665055|0.28|-|2.74T|2.74E+12|-|N/A|N/A|-|1970-01-01||||||||||18|2021-12-01|Dec 01, 2021|09/2021|7.69|--|1,100.1B|--|2021-08-31|Aug 31, 2021|06/2021|7.33|--|630.0B|--|2021-06-30|Jun 30, 2021|03/2021|2.31|--|316.3B|--|2021-04-01|Apr 01, 2021|12/2020|2.31|--|316.3B|--|2020-11-24|Nov 24, 2020|09/2020|8.58|--|689.9B|--|2020-08-05|Aug 05, 2020|06/2020|8.21|--|622.7B|--|2020-05-13|May 13, 2020|12/2019|-23.12|--|819.2B|--|2019-10-31|Oct 31, 2019|09/2019|20.6|--|423.9B|-- 2021-12-04 13:16:15|06347|101290|/equities/alam-sutera-re|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000108400|1767|Alam Sutera Realty Tbk Stock Price Today ASRI Live Ticker - Investing.com|3.34T|3.34E+12|170|49,392,586|-29.17%|148-304|166-173|169|19649411888|2.31|-|2.08T|2.08E+12|-9.62|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||31|2021-11-09|Nov 09, 2021|09/2021|8.62|8.62|662B|--|2021-08-30|Aug 30, 2021|06/2021|3.41|5.99|642B|--|2021-04-26|Apr 26, 2021|03/2021|11.98|11.98|468B|--|2021-03-26|Mar 26, 2021|12/2020|-2.55|18.50|311B|--|2020-11-16|Nov 16, 2020|09/2020|-23.67|1.9|183B|183B|2020-08-27|Aug 27, 2020|06/2020|43.66|1.14|619B|619B|2020-04-29|Apr 29, 2020|03/2020|-69.74|2.28|300B|--|2020-03-27|Mar 27, 2020|12/2019|41.31|12.78|1,515.2B|-- 2021-12-04 13:16:17|06348|1025106|/equities/alfa-energi-investama|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000139009|71|Alfa Energi Investama Tbk PT Stock Price Today FIRE Live Ticker - Investing.com|709.32B|709320000000|482|9,008,575|-41.22%|450-1,550|478-486|480|1471622179|0.57|45.04|997.84B|997840000000|10.7|N/A|N/A|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|6.55|--|192.2B|--|2021-08-13|Aug 13, 2021|06/2021|5.54|--|241.0B|--|2021-05-26|May 26, 2021|03/2021|0.61|--|269.1B|--|2021-04-01|Apr 01, 2021|12/2020|-1.99|--|295.6B|--|2020-10-26|Oct 26, 2020|09/2020|7.31|--|274.6B|--|2020-08-03|Aug 03, 2020|06/2020|4.81|--|223.3B|--|2020-06-10|Jun 10, 2020|03/2020|-0.76|--|275.4B|--|2020-05-14|May 14, 2020|12/2019|-1.97|--|217.3B|-- 2021-12-04 13:16:20|06349|101291|/equities/alkindo-narata|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000120207|702|Alkindo Naratama Tbk Stock Price Today ALDO Live Ticker - Investing.com|1.13T|1.13E+12|1,035|7,333,795|158.75%|390-1,140|1,000-1,080|1,075|1090866300|-0.07|16.29|1.37T|1.37E+12|63.55|1.50|0.14%|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|21.59|--|372.8B|--|2021-08-31|Aug 31, 2021|06/2021|14.03|--|329.1B|--|2021-06-02|Jun 02, 2021|03/2021|13.29|--|340.7B|--|2021-03-25|Mar 25, 2021|12/2020|14.64|--|323.1B|--|2020-11-24|Nov 24, 2020|09/2020|14.63|--|263.2B|--|2020-07-30|Jul 30, 2020|06/2020|9.28|--|208.2B|--|2020-06-09|Jun 09, 2020|03/2020|7.42|--|311.4B|--|2020-04-05|Apr 05, 2020|12/2019|12.77|--|260.5B|-- 2021-12-04 13:16:23|06350|101292|/equities/alumindo-light|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000130909|884|Alumindo Light Metal Industry Stock Price Today ALMI Live Ticker - Investing.com|154B|154000000000|250|15,186|8.7%|218-300|246-256|246|616000000|0.79|-|2.07T|2.07E+12|-323.43|N/A|N/A|-|1970-01-01||||||||||16|2021-05-31|May 31, 2021|12/2020|-0.03|--|68.01M|--|2020-11-04|Nov 04, 2020|09/2020|-51.58|--|284.4B|--|2020-07-30|Jul 30, 2020|06/2020|-251.96|--|210.8B|--|2020-06-26|Jun 26, 2020|03/2020|84.61|--|235.3B|--|2020-05-29|May 29, 2020|12/2019|-250.35|--|233.0B|--|2019-10-30|Oct 30, 2019|09/2019|-75.7|--|416.1B|--|2019-07-31|Jul 31, 2019|06/2019|-100.12|--|646.4B|--|2019-04-30|Apr 30, 2019|03/2019|-58.91|--|938.7B|-- 2021-12-04 13:16:26|06351|955951|/equities/anabatic-technologies-tbk|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000134505|2274|Anabatic Technologies Tbk PT Stock Price Today ATIC Live Ticker - Investing.com|1.52T|1.52E+12|655|418,533|0.77%|535-2,260|650-710|695|2315361355|-0.52|-|5.91T|5.91E+12|-231.93|N/A|N/A|-|1970-01-01||||||||||19|2021-08-31|Aug 31, 2021|06/2021|-14.97|--|1,351.7B|--|2021-06-30|Jun 30, 2021|03/2021|-5.13|--|1,337.4B|--|2021-05-31|May 31, 2021|12/2020|-214.59|--|1,768.4B|--|2020-11-30|Nov 30, 2020|09/2020|2.76|--|1,451.0B|--|2020-09-30|Sep 30, 2020|06/2020|-17.27|--|1,477.9B|--|2020-07-06|Jul 06, 2020|12/2019|16.43|--|1,602.7B|--|2020-07-01|Jul 01, 2020|03/2020|-9.03|--|1,460.4B|--|2019-11-01|Nov 01, 2019|09/2019|-7.01|--|1,124.7B|-- 2021-12-04 13:16:28|06352|101293|/equities/ancora-indones|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000103302|493|Ancora Indonesia Resources Tbk Stock Price Today OKAS Live Ticker - Investing.com|137.74B|137740000000|78|41,045,436|-29.73%|72-135|76-79|76|1765927777|0.86|-|1.46T|1.46E+12|-62.24|N/A|N/A|-|1970-01-01||||||||||5|2018-05-22|May 22, 2018|03/2018|-0|--|29.43M|--|2018-04-16|Apr 16, 2018|12/2017|0.01|--|30.33M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|31.14M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|21.97M|--|2017-05-02|May 02, 2017|03/2017|-0|--|21.42M|--||| 2021-12-04 13:16:30|06353|1031278|/equities/ayana-land|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000140205|4|Andalan Perkasa Abadi Tbk PT Stock Price Today NASA Live Ticker - Investing.com|682.31B|682310000000|62|33,339,433|-40.38%|60-162|61-63|62|11004929322|-0.4|-|1.28B|1280000000|-0.53|N/A|N/A|-|1970-01-01||||||||||20|2021-11-29|Nov 29, 2021|09/2021|-0.09|--|86.86M|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|493.1M|--|2021-06-29|Jun 29, 2021|03/2021|-0.09|--|469.6M|--|2021-05-31|May 31, 2021|12/2020|-0.27|--|232.6M|--|2020-11-30|Nov 30, 2020|09/2020|-0.03|--|232.6M|--|2020-08-05|Aug 05, 2020|06/2020|-0.16|--|232.6M|--|2020-06-30|Jun 30, 2020|03/2020|-0.13|--|425.7M|--|2020-05-06|May 06, 2020|12/2019|1.17|--|11.37B|-- 2021-12-04 13:16:33|06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000154602|13|Andalan Sakti Primaindo PT Stock Price Today ASPI Live Ticker - Investing.com|47.73B|47730000000|70.00|28,069,906|-23.91%|50-143|69-80|70|681792805|-|-|5.54B|5540000000|-7.48|N/A|N/A|-|1970-01-01||||||||||9|2021-08-30|Aug 30, 2021|06/2021|0.16|--|862.7M|--|2021-08-12|Aug 12, 2021|03/2021|-0|--|1.91B|--|2021-05-31|May 31, 2021|12/2020|-3.05|--|1.94B|--|2021-05-31|May 31, 2021|12/2019|-6.54|--|7.82B|--|2020-11-29|Nov 29, 2020|09/2019|24.58|--|3.98B|--|2020-11-29|Nov 29, 2020|09/2020|-1.06|--|828.1M|--|2020-07-29|Jul 29, 2020|06/2019|-14.75|--|1.15B|--|2020-07-29|Jul 29, 2020|06/2020|6.89|--|13.64M|-- 2021-12-04 13:16:36|06355|1091190|/equities/andira-agro|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000145105|176|Andira Agro Tbk PT Stock Price Today ANDI Live Ticker - Investing.com|467.5B|467500000000|50|22,018,799|0%|50-75|50-50|50|9350000000|0.06|-|332.58B|332580000000|-3.33|N/A|N/A|-|1970-01-01||||||||||16|2021-11-03|Nov 03, 2021|09/2021|-0.05|--|81.53B|--|2021-08-30|Aug 30, 2021|06/2021|-0.26|--|83.88B|--|2021-06-28|Jun 28, 2021|03/2021|0.72|--|85.74B|--|2021-04-26|Apr 26, 2021|12/2020|-3.74|--|81.44B|--|2020-11-25|Nov 25, 2020|09/2020|4.76|--|36.27B|--|2020-07-29|Jul 29, 2020|06/2020|1.56|--|56.22B|--|2020-04-28|Apr 28, 2020|03/2020|6.95|--|86.29B|--|2020-04-17|Apr 17, 2020|12/2019|-0.15|--|99.83B|-- 2021-12-04 13:16:40|06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000137805|2499|Aneka Gas Industri Tbk PT Stock Price Today AGII Live Ticker - Investing.com|4.58T|4.58E+12|1,505|8,519,069|71.02%|780-2,100|1,490-1,535|1,525|3043660000|0.81|19.19|2.69T|2.69E+12|78.41|3.15|0.21%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-02|Nov 02, 2021|09/2021|14.96|--|778.8B|--|2021-08-30|Aug 30, 2021|06/2021|14.96|--|653.1B|--|2021-05-07|May 07, 2021|03/2021|16.22|--|642.7B|--|2021-03-03|Mar 03, 2021|12/2020|21.73|--|611.4B|--|2020-12-01|Dec 01, 2020|09/2020|4.28|--|547B|--|2020-09-02|Sep 02, 2020|06/2020|6.19|--|486B|486B|2020-06-03|Jun 03, 2020|03/2020|6.19|--|544B|--|2020-02-26|Feb 26, 2020|12/2019|8.97|--|586B|-- 2021-12-04 13:16:43|06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||IDR|Materials|Metals & Mining|Indonesia|ID1000106602|4257|Aneka Tambang Persero Tbk Stock Price Today ANTM Live Ticker - Investing.com|56.23T|5.623E+13|2,340|111,217,250|86.45%|1,260-3,440|2,320-2,370|2,340|24030764724|2.48|27.78|35.81T|3.581E+13|84.23|16.74|0.72%|Mar 02, 2022|2022-03-02||||||||||31|2021-10-22|Oct 22, 2021|09/2021|22.06|20.01|9,201.2B|9,201B|2021-09-01|Sep 01, 2021|06/2021|22.06|83.22|8,065B|4,468B|2021-05-03|May 03, 2021|03/2021|26.23|--|9,210B|8,649.42B|2021-03-15|Mar 15, 2021|12/2020|13.05|--|9,335B|9,335B|2020-10-27|Oct 27, 2020|09/2020|31.25|--|8,811B|8,811B|2020-08-03|Aug 03, 2020|06/2020|-11.73|--|4,024B|4,024B|2020-06-28|Jun 28, 2020|03/2020|-11.73|--|5,203B|--|2020-02-26|Feb 26, 2020|12/2019|-15.29|--|8,181B|-- 2021-12-04 13:16:45|06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000099609|17|Anugerah Kagum Karya Utama Tbk PT Stock Price Today AKKU Live Ticker - Investing.com|322.47B|322470000000|50|305,163|0%|50-54|50-50|50|6449463636|0.1|6,934.81|207.28B|207280000000|0.01|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-0.11|--|770.9M|--|2021-07-22|Jul 22, 2021|03/2021|-0.27|--|94.73M|--|2021-06-30|Jun 30, 2021|12/2020|0.47|--|204.5B|--|2020-11-30|Nov 30, 2020|09/2020|-0.09|--|1.93B|--|2020-07-30|Jul 30, 2020|06/2020|-0.29|--|76.96M|--|2020-07-02|Jul 02, 2020|03/2020|-1.45|--|1.10B|--|2020-06-30|Jun 30, 2020|12/2019|-24.3|--|18.86B|--|2019-11-21|Nov 21, 2019|03/2019|-0.3|--|810.2M|-- 2021-12-04 13:16:48|06359|101295|/equities/apexindo-prata|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000091309|258|Apexindo Pratama Duta Tbk Stock Price Today APEX Live Ticker - Investing.com|1.41T|1.41E+12|530|34,870|219.28%|176-1,350|520-545|530|2659850000|0.89|1.59|716.42B|716420000000|333.36|N/A|N/A|-|1970-01-01||||||||||21|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-04-23|Apr 23, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:16:51|06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000161003|830|Archi Indonesia Tbk PT Stock Price Today ARCI Live Ticker - Investing.com|13.66T|1.366E+13|550.00|13,759,584|-|535-850|545-555|550|24835000000|-|9.74|7.2T|7.2E+12|56.49|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:16:54|06361|101209|/equities/arkaprin|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000084205|1078|Argha Karya Prima Ind Tbk Stock Price Today AKPI Live Ticker - Investing.com|563.27B|563270000000|920|73,780|148.65%|362-1,050|910-950|940|612248000|1.86|3.14|2.55T|2.55E+12|292.64|25.00|2.72%|-|1970-01-01||||||||||20|2021-11-29|Nov 29, 2021|09/2021|172.47|--|637.8B|--|2021-08-26|Aug 26, 2021|06/2021|16.35|--|702.7B|--|2021-05-20|May 20, 2021|03/2021|31.34|--|639.4B|--|2021-04-14|Apr 14, 2021|12/2020|72.49|--|566.3B|--|2020-11-19|Nov 19, 2020|09/2020|6.3|--|526.3B|--|2020-07-30|Jul 30, 2020|06/2020|33.19|--|565.2B|--|2020-06-23|Jun 23, 2020|03/2020|-4.15|--|572.2B|--|2020-05-19|May 19, 2020|12/2019|71.59|--|540.9B|-- 2021-12-04 13:16:57|06362|953931|/equities/argo-pantes-tbk|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000083702|130|Argo Pantes Tbk Stock Price Today ARGO Live Ticker - Investing.com|523.47B|523470000000|1,560|4,494|-13.33%|1,330-2,450|1,505-1,580|1,610|335557450|-|-|67.24B|67240000000|-259.9|N/A|N/A|-|1970-01-01||||||||||5|2018-05-31|May 31, 2018|03/2018|-0|--|8.39M|--|2018-04-27|Apr 27, 2018|12/2017|-0.02|--|8.15M|--|2017-11-01|Nov 01, 2017|09/2017|0.01|--|6.48M|--|2017-07-31|Jul 31, 2017|06/2017|-0.01|--|8.83M|--|2017-06-21|Jun 21, 2017|03/2017|-0.02|--|9.85M|--||| 2021-12-04 13:17:00|06363|101296|/equities/arita-prima-in|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000129406|217|Arita Prima Indonesia Tbk Stock Price Today APII Live Ticker - Investing.com|240.97B|240970000000|224|1,309,705|40.88%|147-250|222-238|234|1075760000|0.14|9.59|254.32B|254320000000|23.36|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|7.68|--|68.74B|--|2021-07-29|Jul 29, 2021|06/2021|3.44|--|66.87B|--|2021-04-29|Apr 29, 2021|03/2021|5|--|60.97B|--|2021-04-09|Apr 09, 2021|12/2020|6.94|--|57.75B|--|2020-10-27|Oct 27, 2020|09/2020|7.73|--|66.40B|--|2020-07-24|Jul 24, 2020|06/2020|5.93|--|56.01B|--|2020-04-28|Apr 28, 2020|03/2020|7.38|--|68.78B|--|2020-04-03|Apr 03, 2020|12/2019|2.66|--|64.20B|-- 2021-12-04 13:17:02|06364|1096062|/equities/arkadia-digital|JKSE||IDR|Communication Services|Interactive Media & Services|Indonesia|ID1000145402|116|Arkadia Digital Media Tbk PT Stock Price Today DIGI Live Ticker - Investing.com|195B|195000000000|120|23,676,255|-64.5%|119-1,185|119-140|127|1625000000|-|-|39.62B|39620000000|-11.22|N/A|N/A|-|1970-01-01||||||||||16|2021-11-01|Nov 01, 2021|09/2021|-1.77|--|10.92B|--|2021-08-30|Aug 30, 2021|06/2021|-2.56|--|10.25B|--|2021-05-03|May 03, 2021|03/2021|-3.37|--|6.13B|--|2021-04-01|Apr 01, 2021|12/2020|-3.53|--|12.32B|--|2020-10-26|Oct 26, 2020|09/2020|-17.41|--|6.86B|--|2020-07-30|Jul 30, 2020|06/2020|-11.1|--|5.81B|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|10.12B|--|2020-04-15|Apr 15, 2020|12/2019|12.28|--|14.12B|-- 2021-12-04 13:17:06|06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||IDR|Industrials|Machinery|Indonesia|ID1000150501|88|Arkha Jayanti Persada PT Stock Price Today ARKA Live Ticker - Investing.com|112B|112000000000|56|144,190,928|-23.29%|50-126|55-57|56|2000000000|-|-|91.98B|91980000000|-3.87|N/A|N/A|-|1970-01-01||||||||||9|2021-10-26|Oct 26, 2021|09/2021|0.17|--|13.57B|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|19.80B|--|2021-06-28|Jun 28, 2021|03/2021|0.06|--|16.15B|--|2021-06-01|Jun 01, 2021|12/2020|-4.24|--|42.46B|--|2020-12-12|Dec 12, 2020|09/2019|-1.15|--|17.01B|--|2020-12-12|Dec 12, 2020|09/2020|-3.03|--|21.17B|--|2020-07-30|Jul 30, 2020|06/2020|-4.66|--|12.93B|--|2020-06-05|Jun 05, 2020|03/2020|-3.36|--|6.39B|-- 2021-12-04 13:17:08|06366|1122744|/equities/armada-berjaya|JKSE||IDR|Industrials|Air Freight & Logistics|Indonesia|ID1000148109|21|Armada Berjaya Trans Tbk PT Stock Price Today JAYA Live Ticker - Investing.com|81B|81000000000|216|38,159,415|131.29%|86-226|199-226|199|375000105|-|19.35|65.89B|65890000000|11.16|1.70|0.79%|-|1970-01-01||||||||||12|2021-09-09|Sep 09, 2021|06/2021|4.63|--|17.49B|--|2021-04-26|Apr 26, 2021|03/2021|3.8|--|15.74B|--|2021-03-09|Mar 09, 2021|12/2020|3.62|--|15.61B|--|2020-11-13|Nov 13, 2020|09/2020|1.1|--|17.05B|--|2020-08-11|Aug 11, 2020|06/2020|0.37|--|14.87B|--|2020-07-01|Jul 01, 2020|03/2020|2.99|--|17.94B|--|2020-03-26|Mar 26, 2020|12/2019|-0.8|--|18.02B|--|2019-10-29|Oct 29, 2019|09/2019|3.84|--|18.24B|-- 2021-12-04 13:17:11|06367|1025099|/equities/armidian-karyatama|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000139603|3|Armidian Karyatama Tbk PT Stock Price Today ARMY Live Ticker - Investing.com|450.31B|450310000000|50|13,713,920|0%|0-0|50-50|50|9006250000|-|-|69.08B|69080000000|1.69|N/A|N/A|-|1970-01-01||||||||||18|2021-11-03|Nov 03, 2021|06/2021|0.11|--|18.98B|--|2021-07-30|Jul 30, 2021|03/2021|0.16|--|12.15B|--|2021-06-29|Jun 29, 2021|12/2020|0.24|--|18.16B|--|2021-06-14|Jun 14, 2021|09/2020|1.18|--|19.79B|--|2021-04-06|Apr 06, 2021|06/2020|0.42|--|12.49B|--|2021-03-23|Mar 23, 2021|03/2020|0.55|--|15.63B|--|2021-03-15|Mar 15, 2021|12/2019|0.42|--|10.51B|--|2019-10-30|Oct 30, 2019|09/2019|-0.6|--|3.76B|-- 2021-12-04 13:17:15|06368|101297|/equities/arthavest-tbk|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000093305|6|Arthavest Tbk Stock Price Today ARTA Live Ticker - Investing.com|915.68B|915680000000|2,050|202,739|616.78%|236-2,180|2,000-2,050|2,030|446674175|1.34|-|28.56B|28560000000|-5.03|N/A|N/A|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-2.97|--|5.66B|--|2021-10-08|Oct 08, 2021|06/2021|-3|--|6.63B|--|2021-06-24|Jun 24, 2021|03/2021|-2|--|6.48B|--|2021-05-27|May 27, 2021|12/2020|3.02|--|9.78B|--|2020-12-29|Dec 29, 2020|09/2020|-5.63|--|7.27B|--|2020-11-24|Nov 24, 2020|06/2020|-12.3|--|1.27B|--|2020-06-02|Jun 02, 2020|03/2020|3.81|--|14.60B|--|2020-04-09|Apr 09, 2020|12/2019|1.02|--|21.98B|-- 2021-12-04 13:17:19|06369|101298|/equities/arwana-citramu|JKSE||IDR|Industrials|Building Products|Indonesia|ID1000128309|2050|Arwana Citramulia Tbk Stock Price Today ARNA Live Ticker - Investing.com|6.18T|6.18E+12|850|2,257,180|55.96%|525-885|840-850|850|7270253376|1.04|13.80|2.48T|2.48E+12|61.61|30.00|3.53%|-|1970-01-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|13.97|--|638.6B|--|2021-07-19|Jul 19, 2021|06/2021|13.97|--|584.5B|--|2021-06-02|Jun 02, 2021|03/2021|16.12|--|662.4B|--|2021-03-23|Mar 23, 2021|12/2020|14.28|--|599B|--|2020-12-02|Dec 02, 2020|09/2020|13.74|--|617B|--|2020-07-15|Jul 15, 2020|06/2020|7.48|--|412B|--|2020-06-03|Jun 03, 2020|03/2020|8.95|--|584B|--|2020-02-25|Feb 25, 2020|12/2019|7.60|--|520B|520B 2021-12-04 13:17:21|06370|101302|/equities/asahimas-flat|JKSE||IDR|Industrials|Building Products|Indonesia|ID1000084601|2487|Asahimas Flat Glass Tbk Stock Price Today AMFG Live Ticker - Investing.com|1.98T|1.98E+12|4,570|152,657|64.98%|2,650-5,000|4,400-4,600|4,630|434000000|0.69|4.76|4.62T|4.62E+12|960.89|N/A|N/A|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|391.62|--|1,215.5B|--|2021-08-06|Aug 06, 2021|06/2021|56.6|--|1,102.6B|--|2021-04-16|Apr 16, 2021|12/2020|511.94|--|1,139.6B|--|2021-04-02|Apr 02, 2021|03/2021|0.74|--|1,164.3B|--|2020-10-30|Oct 30, 2020|09/2020|-613.31|--|991.1B|--|2020-07-02|Jul 02, 2020|06/2020|448.34|--|580.8B|--|2020-04-03|Apr 03, 2020|03/2020|-1340.02|--|1,056.2B|--|2020-02-26|Feb 26, 2020|12/2019|-47.86|--|1,146.6B|-- 2021-12-04 13:17:24|06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000153703|23|Ashmore Asset Management Indonesia Stock Price Today AMOR Live Ticker - Investing.com|4.44T|4.44E+12|4,000|1,025,305|44.4%|2,820-4,530|3,970-4,300|4,070|1111111200|-|41.20|376B|376000000000|97.09|74.56|1.83%|Mar 02, 2022|2022-03-02||||||||||12|2021-12-01|Dec 01, 2021|09/2021|28.33|--|101.1B|--|2021-09-01|Sep 01, 2021|06/2021|28.33|--|100.5B|--|2021-06-02|Jun 02, 2021|03/2021|25.42|--|99.4B|99.4B|2021-03-03|Mar 03, 2021|12/2020|17.61|--|75B|75B|2020-12-02|Dec 02, 2020|09/2020|18.29|--|60.5B|--|2020-10-27|Oct 27, 2020|09/2019|921.82|--|80.27B|--|2020-09-11|Sep 11, 2020|06/2020|174.63|--|54.92B|--|2020-04-30|Apr 30, 2020|03/2019|22.36|--|77.02B|-- 2021-12-04 13:17:26|06372|101303|/equities/asia-pacific-f|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000110208|3513|Asia Pacific Fibers Tbk Stock Price Today POLY Live Ticker - Investing.com|139.76B|139760000000|56|5,751,145|12%|50-82|54-57|56|2495753347|0.07|-|4.95T|4.95E+12|-44.85|N/A|N/A|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|03/2018|--|--|118.8M|--|2018-03-27|Mar 27, 2018|12/2017|--|--|110.4M|--|2017-10-27|Oct 27, 2017|09/2017|--|--|100.9M|--|2017-07-28|Jul 28, 2017|06/2017|-0|--|88.25M|--|2017-06-19|Jun 19, 2017|03/2017|-0|--|100.3M|--||| 2021-12-04 13:17:30|06373|101208|/equities/apac-citra-cen|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000074701|4977|Asia Pacific Investama Tbk PT Stock Price Today MYTX Live Ticker - Investing.com|852.2B|852200000000|110|6,129,617|100%|50-173|100-121|106|7747281949|-0.36|-|1.48T|1.48E+12|-14.02|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-7.01|--|379.6B|--|2021-06-28|Jun 28, 2021|03/2021|4.1|--|435.2B|--|2021-05-31|May 31, 2021|12/2020|-15.29|--|406.1B|--|2020-11-27|Nov 27, 2020|09/2020|4.17|--|256.9B|--|2020-08-03|Aug 03, 2020|06/2020|-3.04|--|169.1B|--|2020-07-01|Jul 01, 2020|03/2020|-0.19|--|556.3B|--|2020-06-29|Jun 29, 2020|12/2019|-4.64|--|491.8B|--|2019-11-05|Nov 05, 2019|06/2019|-5.5|--|367.1B|-- 2021-12-04 13:17:33|06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000152507|10|Asia Sejahtera Mina Tbk Stock Price Today AGAR Live Ticker - Investing.com|330B|330000000000|330|15,997|-33.2%|318-590|318-332|340|1000000000|-|155.82|379.51B|379510000000|2.12|N/A|N/A|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|1.61|--|122.7B|--|2021-08-31|Aug 31, 2021|06/2021|3.01|--|104.8B|--|2021-06-29|Jun 29, 2021|03/2021|0.58|--|55.73B|--|2021-05-31|May 31, 2021|12/2020|-3.08|--|96.25B|--|2020-11-19|Nov 19, 2020|09/2020|0.63|--|91.75B|--|2020-11-19|Nov 19, 2020|09/2019|-0.59|--|109.1B|--|2020-07-30|Jul 30, 2020|06/2020|0.01|--|103.0B|--|2020-07-03|Jul 03, 2020|12/2019|0.57|--|381.4B|-- 2021-12-04 13:17:36|06375|101304|/equities/asiaplast-indu|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000059405|205|Asiaplast Industries Tbk Stock Price Today APLI Live Ticker - Investing.com|272.53B|272530000000|200|87,523|36.05%|147-222|200-218|200|1362671400|0.81|37.95|388.29B|388290000000|5.27|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|3.77|--|106.4B|--|2021-07-30|Jul 30, 2021|06/2021|3.12|--|94.17B|--|2021-06-30|Jun 30, 2021|03/2021|1.93|--|95.35B|--|2021-05-28|May 28, 2021|12/2020|-3.54|--|92.36B|--|2020-11-30|Nov 30, 2020|09/2020|-1.02|--|87.42B|--|2020-08-07|Aug 07, 2020|03/2020|1.52|--|90.86B|--|2020-07-30|Jul 30, 2020|06/2020|-1.66|--|54.89B|--|2020-05-21|May 21, 2020|12/2019|3.38|--|101.9B|-- 2021-12-04 13:17:39|06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Staples|Food Products|Indonesia|ID1000066004|31497|Astra Agro Lestari Tbk Stock Price Today AALI Live Ticker - Investing.com|18.72T|1.872E+13|9,725|2,957,328|-19.63%|7,275-13,350|9,725-9,900|9,825|1924688333|1.74|10.88|23.5T|2.35E+13|893.51|178.50|1.82%|Feb 23, 2022|2022-02-23||||||||||30|2021-10-27|Oct 27, 2021|09/2021|252.98|--|7,191B|7,188B|2021-07-28|Jul 28, 2021|06/2021|252.98|--|5,797B|5,797B|2021-04-21|Apr 21, 2021|03/2021|84.39|--|5,035B|5,035B|2021-02-24|Feb 24, 2021|12/2020|130.17|--|5,483B|5,483B|2020-10-26|Oct 26, 2020|09/2020|99.05|--|4,243B|4,243B|2020-07-31|Jul 31, 2020|06/2020|10.83|--|4,285B|4,285B|2020-05-01|May 01, 2020|03/2020|193|193|4,796B|4,796B|2020-03-16|Mar 16, 2020|12/2019|52|52|5,066B|4,368B 2021-12-04 13:17:43|06377|101306|/equities/astra-graphia|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000066103|1326|Astra Graphia Tbk Stock Price Today ASGR Live Ticker - Investing.com|1.05T|1.05E+12|780|813,566|-4.29%|675-875|775-785|775|1348780500|0.36|20.59|3T|3000000000000|37.88|16.00|2.06%|Feb 23, 2022|2022-02-23||||||||||19|2021-10-27|Oct 27, 2021|09/2021|14.04|--|742.4B|--|2021-07-28|Jul 28, 2021|06/2021|12.34|--|639.9B|--|2021-04-12|Apr 12, 2021|03/2021|1.04|--|616.9B|--|2021-02-24|Feb 24, 2021|12/2020|10.46|--|1,000.5B|--|2020-10-23|Oct 23, 2020|09/2020|9.44|--|895.9B|--|2020-07-23|Jul 23, 2020|06/2020|13.79|--|742.6B|--|2020-06-03|Jun 03, 2020|03/2020|1.73|--|709.9B|--|2020-02-26|Feb 26, 2020|12/2019|111.96|--|2,023.1B|-- 2021-12-04 13:17:46|06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||IDR|Consumer Discretionary|Automobiles|Indonesia|ID1000122807|122182|Astra International Tbk Stock Price Today ASII Live Ticker - Investing.com|232.78T|2.3278E+14|5,750|53,364,669|2.22%|4,640-6,925|5,725-5,925|5,850|40483553140|1.26|13.61|212.1T|2.121E+14|422.44|132.00|2.26%|Mar 02, 2022|2022-03-02||||||||||31|2021-10-28|Oct 28, 2021|09/2021|151.81|84.24|60,007B|60,007B|2021-07-29|Jul 29, 2021|06/2021|143.58|161.11|55,695B|55,695B|2021-04-21|Apr 21, 2021|03/2021|92|84.67|51,700B|49,500.9B|2021-02-26|Feb 26, 2021|12/2020|52.49|52.49|44,697B|44,697B|2020-10-25|Oct 25, 2020|09/2020|65.73|65.73|40,554B|40,554B|2020-07-28|Jul 28, 2020|06/2020|71.86|119.98|35,793B|35,793B|2020-04-27|Apr 27, 2020|03/2020|119|140.72|54,002B|59,331.34B|2020-02-27|Feb 27, 2020|12/2019|144|129.05|60,122B|60,363.71B 2021-12-04 13:17:50|06379|101308|/equities/astra-otoparts|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000119704|9088|Astra Otoparts Tbk Stock Price Today AUTO Live Ticker - Investing.com|5.95T|5.95E+12|1,235|4,074,045|5.56%|970-1,400|1,230-1,270|1,230|4819733000|1.11|8.60|14.28T|1.428E+13|143.58|18.75|1.52%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|37.22|--|3,889.1B|--|2021-07-30|Jul 30, 2021|06/2021|21.40|--|3,535.2B|--|2021-04-20|Apr 20, 2021|03/2021|33.95|--|3,616.1B|--|2021-02-24|Feb 24, 2021|12/2020|51.15|--|3,238.6B|--|2020-10-23|Oct 23, 2020|09/2020|11.03|--|2,977.2B|--|2020-09-14|Sep 14, 2020|06/2020|-85.27|--|1,811.1B|--|2020-04-03|Apr 03, 2020|03/2020|23.00|--|3,842.3B|--|2020-03-18|Mar 18, 2020|12/2019|47.18|--|3,815.7B|-- 2021-12-04 13:17:53|06380|101347|/equities/benakat-integr|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000114101|46|Astrindo Nusantara Infrasruktur Tbk PT Stock Price Today BIPI Live Ticker - Investing.com|2.23T|2.23E+12|50|377,155,368|0%|50-57|50-51|50|44693066193|0.12|11.59|1.03T|1.03E+12|4.31|N/A|N/A|-|1970-01-01||||||||||6|2018-07-26|Jul 26, 2018|03/2018|--|--|367.3K|--|2018-06-28|Jun 28, 2018|12/2017|--|--|567.2K|--|2017-10-31|Oct 31, 2017|09/2017|--|--|1.41M|--|2017-08-28|Aug 28, 2017|06/2017|--|--|595.2K|--|2017-08-09|Aug 09, 2017|03/2017|--|--|692.0K|--|2017-06-19|Jun 19, 2017|12/2016|-0|--|787.8K|--|| 2021-12-04 13:17:56|06381|102973|/equities/as-bina-dana-a|JKSE||IDR|Financial|Insurance|Indonesia|ID1000073406|466|Asuransi Bina Dana Arta Tbk Stock Price Today ABDA Live Ticker - Investing.com|4.08T|4.08E+12|6,575|250|12.88%|5,400-7,075|6,575-6,600|6,700|620806680|0.23|23.03|799.75B|799750000000|285.54|67.00|1.02%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|68.14|--|157.8B|--|2021-07-30|Jul 30, 2021|06/2021|59.79|--|162.7B|--|2021-05-03|May 03, 2021|03/2021|59.01|--|177.7B|--|2021-03-31|Mar 31, 2021|12/2020|98.6|--|164.3B|--|2020-11-12|Nov 12, 2020|09/2020|42.07|--|173.1B|--|2020-07-30|Jul 30, 2020|06/2020|33.44|--|187.5B|--|2020-07-01|Jul 01, 2020|03/2020|48.49|--|234.2B|--|2020-03-31|Mar 31, 2020|12/2019|27.98|--|179.8B|-- 2021-12-04 13:17:59|06382|102978|/equities/asuransi-binta|JKSE||IDR|Financial|Insurance|Indonesia|ID1000058506|397|Asuransi Bintang Tbk Stock Price Today ASBI Live Ticker - Investing.com|104.52B|104520000000|300|1,360,236|-0.66%|264-466|284-310|302|348386472|-0.04|5.47|249.49B|249490000000|54.82|10.00|3.33%|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-5.41|--|50.54B|--|2021-09-09|Sep 09, 2021|06/2021|-7.4|--|46.74B|--|2021-05-31|May 31, 2021|03/2021|3.3|--|55.12B|--|2021-04-01|Apr 01, 2021|12/2020|64.34|--|54.12B|--|2020-11-18|Nov 18, 2020|09/2020|-8.01|--|56.55B|--|2020-08-03|Aug 03, 2020|06/2020|6.88|--|49.72B|--|2020-06-26|Jun 26, 2020|03/2020|4.7|--|71.08B|--|2020-04-13|Apr 13, 2020|12/2019|6.91|--|67.61B|-- 2021-12-04 13:18:03|06383|101299|/equities/as-dayin-mitra|JKSE||IDR|Financial|Insurance|Indonesia|ID1000090905|271|Asuransi Dayin Mitra Tbk Stock Price Today ASDM Live Ticker - Investing.com|181.44B|181440000000|945|16,844|4.42%|855-1,145|945-960|945|192000000|0.11|6.45|177.58B|177580000000|146.47|95.00|10.05%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|15.15|--|31.65B|--|2021-07-26|Jul 26, 2021|06/2021|23.97|--|43.63B|--|2021-04-26|Apr 26, 2021|03/2021|10.51|--|40.65B|--|2021-04-15|Apr 15, 2021|12/2020|96.84|--|34.46B|--|2020-10-27|Oct 27, 2020|09/2020|10.01|--|33.17B|--|2020-07-28|Jul 28, 2020|06/2020|27.34|--|37.43B|--|2020-04-20|Apr 20, 2020|03/2020|5.42|--|44.52B|--|2020-03-27|Mar 27, 2020|12/2019|39.52|--|48.32B|-- 2021-12-04 13:18:05|06384|943651|/equities/as-jasa-tania|JKSE||IDR|Financial|Insurance|Indonesia|ID1000135205|182|Asuransi Jasa Tania Tbk Stock Price Today ASJT Live Ticker - Investing.com|207.2B|207200000000|148|5,406,245|23.33%|122-324|142-149|148|1400000000|1.49|-|108.48B|108480000000|-9.51|N/A|N/A|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.63|--|29.57B|--|2021-07-30|Jul 30, 2021|06/2021|-0.61|--|30.82B|--|2021-06-30|Jun 30, 2021|03/2021|0.75|--|28.81B|--|2021-05-07|May 07, 2021|12/2020|-13.39|--|19.27B|--|2020-10-27|Oct 27, 2020|09/2020|-0.61|--|28.26B|--|2020-07-29|Jul 29, 2020|06/2020|6.45|--|32.55B|--|2020-07-01|Jul 01, 2020|03/2020|-5.39|--|27.02B|--|2020-05-28|May 28, 2020|12/2019|-10.64|--|36.68B|-- 2021-12-04 13:18:08|06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||IDR|Financial|Insurance|Indonesia|ID1000150600|415|Asuransi Jiwa Sinarmas Msig PT Stock Price Today LIFE Live Ticker - Investing.com|11.97T|1.197E+13|5,700|966|16.09%|3,760-7,000|5,700-5,700|6,000|2100000000|-|63.07|4.42T|4.42E+12|90.38|243.00|4.26%|-|1970-01-01||||||||||13|2021-11-30|Nov 30, 2021|09/2021|-4.3|--|594.4B|--|2021-08-31|Aug 31, 2021|06/2021|18.98|--|678.5B|--|2021-06-01|Jun 01, 2021|03/2021|38.65|--|1,233.5B|--|2021-04-20|Apr 20, 2021|12/2020|37.04|--|1,370.9B|--|2020-11-30|Nov 30, 2020|09/2020|38.08|--|958.3B|--|2020-07-30|Jul 30, 2020|06/2020|43.91|--|686.2B|--|2020-06-30|Jun 30, 2020|03/2019|83.32|--|944.0B|--|2020-06-30|Jun 30, 2020|03/2020|38.56|--|645.3B|-- 2021-12-04 13:18:10|06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||IDR|Financial|Insurance|Indonesia|ID1000141609|39|Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk PT Stock Price Today JMAS Live Ticker - Investing.com|176B|176000000000|176|3,218,162|31.34%|133-326|173-200|185|1000000000|1.37|140.74|-|-|1.25|N/A|N/A|-|1970-01-01||||||||||9|2020-06-30|Jun 30, 2020|12/2019|1.25|--|59.96B|--|2019-07-09|Jul 09, 2019|03/2019|-0.68|--|4.02B|--|2019-03-29|Mar 29, 2019|12/2018|0.55|--|16.85B|--|2018-07-31|Jul 31, 2018|06/2018|-0.67|--|3.03B|--|2018-05-23|May 23, 2018|03/2018|1.69|--|3.50B|--|2018-04-12|Apr 12, 2018|12/2017|-1.9|--|15.91B|--|2018-01-10|Jan 10, 2018|06/2017|-1.85|--|7.08B|--|2017-05-04|May 04, 2017|03/2017|0.72|--|3.85B|-- 2021-12-04 13:18:13|06387|101309|/equities/asuransi-mitra|JKSE||IDR|Financial|Insurance|Indonesia|ID1000130602|206|Asuransi Kresna Mitra Tbk PT Stock Price Today ASMI Live Ticker - Investing.com|2.2T|2.2E+12|246|1,928,783|-76.68%|107-1,045|238-254|254|8958380460|0.45|9,923.36|224.42B|224420000000|0.02|N/A|N/A|-|1970-01-01||||||||||18|2021-09-01|Sep 01, 2021|06/2021|1.3|--|39.14B|--|2021-06-30|Jun 30, 2021|03/2021|0.23|--|37.49B|--|2021-06-01|Jun 01, 2021|12/2020|-1.02|--|40.08B|--|2020-11-30|Nov 30, 2020|09/2020|-0.49|--|38.91B|--|2020-08-04|Aug 04, 2020|06/2020|1.61|--|46.74B|--|2020-08-04|Aug 04, 2020|03/2020|-11.08|--|59.84B|--|2020-06-02|Jun 02, 2020|12/2019|-1.72|--|47.70B|--|2019-11-01|Nov 01, 2019|09/2019|-0.6|--|44.41B|-- 2021-12-04 13:18:17|06388|101301|/equities/as-ramayana|JKSE||IDR|Financial|Insurance|Indonesia|ID1000079700|1056|Asuransi Ramayana Tbk Stock Price Today ASRM Live Ticker - Investing.com|502.07B|502070000000|1,650|8,521|-2.94%|1,410-2,100|1,650-1,650|1,650|304283840|0.1|6.92|1.45T|1.45E+12|238.58|46.00|2.79%|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|53.24|--|487.0B|--|2021-06-08|Jun 08, 2021|03/2021|109.06|--|416.9B|--|2021-04-12|Apr 12, 2021|12/2020|59.08|--|276.0B|--|2020-11-24|Nov 24, 2020|09/2020|17.2|--|258.9B|--|2020-08-03|Aug 03, 2020|06/2020|42.91|--|412.9B|--|2020-05-20|May 20, 2020|03/2020|128.62|--|375.3B|--|2020-04-02|Apr 02, 2020|12/2019|47.45|--|255.2B|--|2019-10-31|Oct 31, 2019|09/2019|41.91|--|290.3B|-- 2021-12-04 13:18:19|06389|1079934|/equities/asuransi-tugu-pratama|JKSE||IDR|Financial|Insurance|Indonesia|ID1000143506|350|Asuransi Tugu Pratama Indonesia Tbk PT Stock Price Today TUGU Live Ticker - Investing.com|2.85T|2.85E+12|1,605|270,677|-6.69%|1,405-2,170|1,600-1,610|1,600|1777777800|0.82|10.73|2.62T|2.62E+12|149.53|52.20|3.25%|-|1970-01-01||||||||||14|2021-11-04|Nov 04, 2021|09/2021|43.68|--|624.9B|--|2021-08-18|Aug 18, 2021|06/2021|6.86|--|502.3B|--|2021-06-01|Jun 01, 2021|03/2021|73.95|--|632.7B|--|2021-05-03|May 03, 2021|12/2020|25.03|--|596.1B|--|2020-11-02|Nov 02, 2020|09/2020|61.64|--|557.4B|--|2020-08-07|Aug 07, 2020|03/2020|98.16|--|493.4B|--|2020-07-30|Jul 30, 2020|06/2020|-35.69|--|576.4B|--|2020-06-22|Jun 22, 2020|12/2019|155.58|--|783.0B|-- 2021-12-04 13:18:22|06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||IDR|Industrials|Machinery|Indonesia|ID1000136302|332|Ateliers Mecaniques D’Indonesie Tbk PT Stock Price Today AMIN Live Ticker - Investing.com|241.92B|241920000000|224|538,855|-24.32%|171-350|195-224|198|1080000000|0.27|-|144.93B|144930000000|-27.44|N/A|N/A|-|1970-01-01||||||||||18|2021-09-14|Sep 14, 2021|07/2021|3.63|--|49.36B|--|2021-07-26|Jul 26, 2021|04/2021|-2.68|--|19.85B|--|2021-06-30|Jun 30, 2021|01/2021|-20.63|--|39.98B|--|2021-06-14|Jun 14, 2021|10/2020|-7.75|--|35.74B|--|2020-09-29|Sep 29, 2020|07/2020|-19.54|--|25.02B|--|2020-07-31|Jul 31, 2020|04/2020|-4.96|--|28.77B|--|2020-06-30|Jun 30, 2020|01/2020|-1.23|--|67.15B|--|2019-11-27|Nov 27, 2019|10/2019|2.15|--|49.03B|-- 2021-12-04 13:18:25|06391|101310|/equities/atlas-resource|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000121205|291|Atlas Resources Tbk Stock Price Today ARII Live Ticker - Investing.com|782.75B|782750000000|250|208,659|-43.69%|156-525|240-250|246|3131000000|0.33|-|1.18T|1.18E+12|-12.79|N/A|N/A|-|1970-01-01||||||||||5|2018-05-01|May 01, 2018|03/2018|-0|--|8.77M|--|2018-03-29|Mar 29, 2018|12/2017|-0|--|10.93M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|7.67M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|4.53M|--|2017-04-28|Apr 28, 2017|03/2017|-0|--|5.61M|--||| 2021-12-04 13:18:28|06392|101210|/equities/austindo-nusan|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000270002|7382|Austindo Nusantara Jaya Tbk Stock Price Today ANJT Live Ticker - Investing.com|3.2T|3.2E+12|965|136,206|47.33%|585-1,240|940-980|980|3311940088|1.02|8.26|3.41T|3.41E+12|116.87|4.17|0.41%|-|1970-01-01||||||||||9|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|--|--|--|2018-04-27|Apr 27, 2018|03/2018|-0|--|30.96M|--|2018-03-12|Mar 12, 2018|12/2017|--|--|52.78M|--|2017-10-31|Oct 31, 2017|09/2017|0.01|--|41.33M|--|2017-09-06|Sep 06, 2017|06/2017|-0|--|32.88M|-- 2021-12-04 13:18:30|06393|101312|/equities/bakrie-brother|JKSE||IDR|Industrials|Industrial Conglomerates|Indonesia|ID1000110000|2336|Bakrie & Brothers Tbk Stock Price Today BNBR Live Ticker - Investing.com|1.06T|1.06E+12|50|47,878|0%|50-59|50-50|50|21160865261|0.34|-|2.05T|2.05E+12|-35.59|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|530.9B|--|2021-07-30|Jul 30, 2021|06/2021|-2.44|--|414.3B|--|2021-04-28|Apr 28, 2021|03/2021|2.37|--|624.5B|--|2021-04-09|Apr 09, 2021|12/2020|-33.08|--|475.9B|--|2020-10-27|Oct 27, 2020|09/2020|-5.46|--|661.1B|--|2020-09-02|Sep 02, 2020|06/2020|7.37|--|555.3B|--|2020-04-22|Apr 22, 2020|03/2020|-13.38|--|762.7B|--|2020-03-24|Mar 24, 2020|12/2019|24.47|--|762.4B|-- 2021-12-04 13:18:34|06394|101313|/equities/bakrie-sumater|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000099708|7471|Bakrie Sumatera Plantations Stock Price Today UNSP Live Ticker - Investing.com|272.52B|272520000000|109|1,198,977|14.74%|100-152|106-111|109|2500162338|1.01|-|3.14T|3.14E+12|-248|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|29.05|--|985.6B|--|2021-04-27|Apr 27, 2021|03/2021|-124.34|--|789.0B|--|2021-03-03|Mar 03, 2021|12/2020|5.65|--|772.7B|--|2020-12-02|Dec 02, 2020|09/2020|-158.36|--|596.9B|--|2020-07-29|Jul 29, 2020|06/2020|452.62|--|596.8B|--|2020-04-28|Apr 28, 2020|03/2020|-607.21|--|540.3B|--|2020-02-26|Feb 26, 2020|12/2019|-1708.79|--|562.9B|-- 2021-12-04 13:18:38|06395|101314|/equities/bakrie-telecom|JKSE||IDR|Communication Services|Wireless Telecommunication Services|Indonesia|ID1000103005|220|Bakrie Telecom Tbk Stock Price Today BTEL Live Ticker - Investing.com|1.84T|1.84E+12|50|9,900|0%|0-0|50-50|50|36773904635|-|-|19.02B|19020000000|-3.34|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|15.05B|--|2021-08-13|Aug 13, 2021|06/2021|-1.23|--|2.02B|--|2021-06-30|Jun 30, 2021|03/2021|-0.74|--|1.02B|--|2021-03-03|Mar 03, 2021|12/2020|-2.94|--|3.97B|--|2020-12-02|Dec 02, 2020|09/2020|3.11|--|926.0M|--|2020-09-02|Sep 02, 2020|06/2020|1.92|--|992.0M|--|2020-06-03|Jun 03, 2020|03/2020|-6.67|--|1.12B|--|2020-02-26|Feb 26, 2020|12/2019|8.42|--|1.41B|-- 2021-12-04 13:18:42|06396|101315|/equities/bakrieland-dev|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000088701|609|Bakrieland Development Tbk Stock Price Today ELTY Live Ticker - Investing.com|2.18T|2.18E+12|50|743,288|0%|50-50|50-50|50|43521913019|-0.07|-|677.34B|677340000000|-5.62|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-1.51|--|230.4B|--|2021-06-02|Jun 02, 2021|03/2021|-0.28|--|174.2B|--|2021-03-03|Mar 03, 2021|12/2020|-3.41|--|140.6B|--|2020-12-02|Dec 02, 2020|09/2020|-0.42|--|132.1B|--|2020-09-02|Sep 02, 2020|06/2020|-3.98|--|122.1B|--|2020-06-03|Jun 03, 2020|03/2020|2.28|--|221.4B|--|2020-02-26|Feb 26, 2020|12/2019|-7.93|--|248.6B|-- 2021-12-04 13:18:45|06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE||IDR|Communication Services|Entertainment|Indonesia|ID1000148901|256|Bali Bintang Sejahtera Tbk PT Stock Price Today BOLA Live Ticker - Investing.com|3.99T|3.99E+12|665|16,072,408|326.28%|153-1,155|665-695|685|6000000000|-|28.10|100.49B|100490000000|23.66|N/A|N/A|-|1970-01-01||||||||||13|2021-11-16|Nov 16, 2021|09/2021|7.04|--|51.79B|--|2021-08-30|Aug 30, 2021|06/2021|4|--|16.54B|--|2021-06-03|Jun 03, 2021|03/2021|8.12|--|18.90B|--|2021-05-28|May 28, 2021|12/2020|4.59|--|13.27B|--|2020-11-30|Nov 30, 2020|09/2020|-1.65|--|17.31B|--|2020-09-30|Sep 30, 2020|06/2020|-3.25|--|3.95B|--|2020-07-28|Jul 28, 2020|03/2019|0.56|--|27.85B|--|2020-07-28|Jul 28, 2020|03/2020|1.16|--|41.89B|-- 2021-12-04 13:18:47|06398|102131|/equities/bali-towerindo|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000135106|418|Bali Towerindo Sentra Tbk Stock Price Today BALI Live Ticker - Investing.com|3.66T|3.66E+12|930|3,870,205|9.41%|535-1,160|900-940|920|3934592500|0.07|21.76|907.05B|907050000000|42.73|30.00|3.26%|-|1970-01-01||||||||||19|2021-10-18|Oct 18, 2021|09/2021|12.52|--|251.2B|--|2021-08-09|Aug 09, 2021|06/2021|12.21|--|223.2B|--|2021-04-12|Apr 12, 2021|03/2021|9.32|--|220.0B|--|2021-03-04|Mar 04, 2021|12/2020|8.68|--|212.5B|--|2020-10-22|Oct 22, 2020|09/2020|4.84|--|194.6B|--|2020-07-20|Jul 20, 2020|06/2020|5.66|--|191.6B|--|2020-04-30|Apr 30, 2020|03/2020|2.27|--|180.1B|--|2020-04-14|Apr 14, 2020|12/2019|3.63|--|164.4B|-- 2021-12-04 13:18:50|06399|943645|/equities/bank-agris-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000133309|452|Bank Agris Tbk Stock Price Today AGRS Live Ticker - Investing.com|3.11T|3.11E+12|176|20,549,370|7.98%|150-860|174-178|176|17646333118|1.47|-|552.4B|552400000000|-5.42|N/A|N/A|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.72|--|282.0B|--|2021-08-13|Aug 13, 2021|06/2021|-2.19|--|270.4B|--|2021-05-31|May 31, 2021|03/2021|1.68|--|248.9B|--|2021-05-03|May 03, 2021|12/2020|-7.07|--|-133.0B|--|2020-11-10|Nov 10, 2020|09/2020|-4.55|--|210.0B|--|2020-08-03|Aug 03, 2020|06/2020|10.88|--|198.2B|--|2020-07-01|Jul 01, 2020|03/2020|-24.55|--|225.2B|--|2020-06-02|Jun 02, 2020|12/2019|-28.71|--|130.4B|-- 2021-12-04 13:18:52|06400|1156365|/equities/bank-amar-indonesia|JKSE||IDR|Financial|Banks|Indonesia|ID1000153406|1141|Bank Amar Indonesia  Stock Price Today AMAR Live Ticker - Investing.com|2.51T|2.51E+12|312|4,290,909|3.31%|222-685|306-316|316|8035100000|-|-|381.91B|381910000000|-1.03|N/A|N/A|-|1970-01-01||||||||||12|2021-07-29|Jul 29, 2021|06/2021|0.25|--|194.8B|--|2021-05-11|May 11, 2021|03/2021|0.2|--|187.1B|--|2021-05-03|May 03, 2021|12/2020|-2.11|--|153.2B|--|2020-10-29|Oct 29, 2020|09/2020|0.64|--|166.9B|--|2020-10-29|Oct 29, 2020|09/2019|9.56|--|211.9B|--|2020-07-30|Jul 30, 2020|06/2020|0.11|--|206.7B|--|2020-06-09|Jun 09, 2020|03/2019|0.99|--|131.6B|--|2020-06-09|Jun 09, 2020|03/2020|2.43|--|298.8B|-- 2021-12-04 13:18:55|06401|101316|/equities/bank-artha-gra|JKSE||IDR|Financial|Banks|Indonesia|ID1000105505|1630|Bank Artha Graha Internasional Stock Price Today INPC Live Ticker - Investing.com|1.98T|1.98E+12|124|24,410,475|85.07%|61-320|123-129|124|15982844471|1.67|87.67|991.25B|991250000000|1.41|N/A|N/A|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|0.29|--|565.4B|--|2021-08-13|Aug 13, 2021|06/2021|0.9|--|425.9B|--|2021-06-30|Jun 30, 2021|03/2021|0.4|--|446.1B|--|2021-05-03|May 03, 2021|12/2020|-0.18|--|468.9B|--|2020-11-06|Nov 06, 2020|09/2020|0.35|--|454.2B|--|2020-07-30|Jul 30, 2020|06/2020|0.49|--|426.1B|--|2020-07-01|Jul 01, 2020|03/2020|0.7|--|468.6B|--|2020-06-29|Jun 29, 2020|12/2019|-5.47|--|519.8B|-- 2021-12-04 13:18:58|06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000136708|301|Bank Artos Indonesia Tbk PT Stock Price Today ARTO Live Ticker - Investing.com|211.31T|2.1131E+14|15,250|26,520,639|457.22%|2,662-19,050|15,200-16,000|15,450|13856250000|0.02|-|329.64B|329640000000|-9.49|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1.20|-0.34|187B|191.33B|2021-07-26|Jul 26, 2021|06/2021|-0.535|-1.96|95.3B|--|2021-04-21|Apr 21, 2021|03/2021|-10.49|-3.04|55.14B|--|2021-03-03|Mar 03, 2021|12/2020|-9.16|--|38.34B|--|2020-11-25|Nov 25, 2020|09/2020|-5.05|--|34.61B|--|2020-07-27|Jul 27, 2020|06/2020|-2.35|--|22.54B|--|2020-04-28|Apr 28, 2020|03/2020|-3.17|--|20.77B|--|2020-03-23|Mar 23, 2020|12/2019|-12.83|--|16.22B|-- 2021-12-04 13:19:00|06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||IDR|Financial|Banks|Indonesia|ID1000157100|89|Bank Bisnis Internasional Tbk Stock Price Today BBSI Live Ticker - Investing.com|12.35T|1.235E+13|4,080.00|35,309|447%|750-8,700|4,080-4,380|4,380|3026529405|-|171.40|65.31B|65310000000|23.8|N/A|N/A|-|1970-01-01||||||||||7|2021-10-27|Oct 27, 2021|09/2021|7.4|--|32.54B|--|2021-09-01|Sep 01, 2021|06/2020|2.2|--|21.93B|--|2021-09-01|Sep 01, 2021|06/2021|7.26|--|32.78B|--|2021-05-31|May 31, 2021|03/2020|3.47|--|22.23B|--|2021-05-31|May 31, 2021|03/2021|5.35|--|29.37B|--|2021-03-31|Mar 31, 2021|12/2020|4.47|--|28.65B|--|2020-11-11|Nov 11, 2020|09/2020|10.36|--|111.5B|--| 2021-12-04 13:19:02|06404|1076597|/equities/bank-brisyariah|JKSE||IDR|Financial|Banks|Indonesia|ID1000142904|17475|Bank BRISyariah Tbk PT Stock Price Today BRIS Live Ticker - Investing.com|77.12T|7.712E+13|1,875|34,612,345|26.26%|1,430-3,980|1,810-1,910|1,810|41128868743|2.77|30.90|10.33T|1.033E+13|60.68|N/A|N/A|-|1970-01-01||||||||||15|2021-11-01|Nov 01, 2021|09/2021|18.89|--|4,972.3B|--|2021-07-30|Jul 30, 2021|06/2021|17.92|--|5,356.1B|--|2021-05-10|May 10, 2021|03/2021|18.04|--|5,080.3B|--|2021-01-29|Jan 29, 2021|12/2020|5.83|--|1,428.7B|--|2020-10-26|Oct 26, 2020|09/2020|7.55|--|1,255.9B|--|2020-08-24|Aug 24, 2020|06/2020|4.33|--|1,001.5B|--|2020-05-03|May 03, 2020|03/2020|7.74|--|1,028.6B|--|2020-02-06|Feb 06, 2020|12/2019|1.81|--|984.3B|-- 2021-12-04 13:19:07|06405|101318|/equities/bank-bukopin|JKSE||IDR|Financial|Banks|Indonesia|ID1000103609|4845|Bank Bukopin Tbk Stock Price Today BBKP Live Ticker - Investing.com|9.67T|9.67E+12|296|333,667,999|23.39%|240-611|294-300|296|32673251194|2.96|-|2.41T|2.41E+12|-76.85|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-16.02|--|1,129.8B|--|2021-08-31|Aug 31, 2021|06/2021|-67.22|--|1,283.4B|--|2021-04-23|Apr 23, 2021|03/2021|-5.11|--|1,242.4B|--|2021-03-26|Mar 26, 2021|12/2020|-67.22|--|1,446.2B|--|2020-11-02|Nov 02, 2020|09/2020|-97.70|--|867.2B|--|2020-08-04|Aug 04, 2020|06/2020|5.67|--|1,894.3B|--|2020-04-24|Apr 24, 2020|03/2020|5.67|--|2,298.7B|--|2020-03-27|Mar 27, 2020|12/2019|5.67|--|1,691.3B|-- 2021-12-04 13:19:11|06406|101211|/equities/bank-bumi-arta|JKSE||IDR|Financial|Banks|Indonesia|ID1000103401|747|Bank Bumi Arta Tbk Stock Price Today BNBA Live Ticker - Investing.com|8.13T|8.13E+12|3,520|18,807,001|831.22%|376-3,950|3,350-3,920|3,420|2310000000|2.28|205.38|269.1B|269100000000|17.14|4.00|0.12%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-3.1|--|127.5B|--|2021-10-08|Oct 08, 2021|06/2021|11.49|--|141.6B|--|2021-05-07|May 07, 2021|03/2021|6.76|--|143.5B|--|2021-05-03|May 03, 2021|12/2020|1.99|--|156.1B|--|2020-11-05|Nov 05, 2020|09/2020|2.49|--|158.9B|--|2020-09-16|Sep 16, 2020|03/2020|4.03|--|169.9B|--|2020-07-30|Jul 30, 2020|06/2020|6.67|--|160.7B|--|2020-04-08|Apr 08, 2020|12/2019|6.03|--|165.5B|-- 2021-12-04 13:19:15|06407|101319|/equities/bank-capital-i|JKSE||IDR|Financial|Banks|Indonesia|ID1000107402|776|Bank Capital Indonesia Tbk Stock Price Today BACA Live Ticker - Investing.com|1.91T|1.91E+12|270|69,036,796|-32.5%|250-940|264-278|264|7078002382|0.12|87.26|934.82B|934820000000|3.09|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|1.32|--|443.4B|--|2021-07-30|Jul 30, 2021|06/2021|0.81|--|491.4B|--|2021-05-06|May 06, 2021|03/2021|0.83|--|477.2B|--|2021-05-04|May 04, 2021|12/2020|0.13|--|133.5B|--|2020-11-03|Nov 03, 2020|09/2020|1.2|--|-141.2B|--|2020-07-23|Jul 23, 2020|06/2020|2.82|--|748.4B|--|2020-06-01|Jun 01, 2020|12/2019|-9.07|--|446.7B|--|2020-05-04|May 04, 2020|03/2020|4.53|--|839.8B|-- 2021-12-04 13:19:18|06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||IDR|Financial|Banks|Indonesia|ID1000109507|0|Bank Central Asia Tbk Stock Price Today BBCA Live Ticker - Investing.com|909.15T|9.0915E+14|7,375|79,347,216|14.16%|5,905-8,250|7,350-7,525|7,500|123275050000|0.92|30.01|44.05T|4.405E+13|245.75|68.20|0.91%|Mar 03, 2022|2022-03-03||||||||||31|2021-10-28|Oct 28, 2021|09/2021|71.00|70.94|22,117.2B|19,115.87B|2021-07-22|Jul 22, 2021|06/2021|60.16|300.87|19,402B|19,618.4B|2021-04-22|Apr 22, 2021|03/2021|285.53|279.49|19,086B|19,004.3B|2021-02-08|Feb 08, 2021|12/2020|287.81|287.41|18,862B|18,759.47B|2020-10-26|Oct 26, 2020|09/2020|316.17|316.18|18,216B|18,346.26B|2020-07-27|Jul 27, 2020|06/2020|229.52|229.74|18,197B|18,197.67B|2020-05-27|May 27, 2020|03/2020|266.98|263.66|19,581B|19,581B|2020-03-10|Mar 10, 2020|12/2019|310.06|318.65|19,185.5B|18,806.8B 2021-12-04 13:19:20|06409|943652|/equities/bank-cimb-niag|JKSE||IDR|Financial|Banks|Indonesia|ID1000098007|11334|Bank Cimb Niaga Tbk Stock Price Today BNGA Live Ticker - Investing.com|24.56T|2.456E+13|985|7,830,416|13.22%|825-1,245|975-995|980|24929713961|1.65|7.44|11.69T|1.169E+13|132.31|44.06|4.47%|Feb 21, 2022|2022-02-21||||||||||21|2021-10-28|Oct 28, 2021|09/2021|40.7|--|4,298B|--|2021-07-30|Jul 30, 2021|06/2021|45.6|45.6|4,458B|--|2021-04-29|Apr 29, 2021|03/2021|39.9|--|6,239.5B|--|2021-02-22|Feb 22, 2021|12/2020|5.9|5.9|6,041.5B|--|2020-11-06|Nov 06, 2020|09/2020|4.8|--|3,657B|--|2020-09-02|Sep 02, 2020|06/2020|42.33|--|4,215B|3,997B|2020-04-30|Apr 30, 2020|03/2020|42.33|--|4,381.5B|--|2020-02-25|Feb 25, 2020|12/2019|38.77|--|4,486B|4,486B 2021-12-04 13:19:23|06410|101320|/equities/bank-danamon-t|JKSE||IDR|Financial|Banks|Indonesia|ID1000094204|22502|Bank Danamon Indonesia Tbk Stock Price Today BDMN Live Ticker - Investing.com|23.07T|2.307E+13|2,360|5,606,348|-30.38%|2,030-3,520|2,360-2,400|2,370|9773552870|2.13|24.54|10.73T|1.073E+13|96.16|36.08|1.53%|Mar 03, 2022|2022-03-03||||||||||30|2021-10-27|Oct 27, 2021|09/2021|42.07|85.63|4,020B|--|2021-07-28|Jul 28, 2021|06/2021|82.2|82.2|5,511.1B|--|2021-04-28|Apr 28, 2021|03/2021|92.48|92.48|4,289B|--|2021-02-19|Feb 19, 2021|12/2020|-48.23|107.13|3,739B|--|2020-10-27|Oct 27, 2020|09/2020|65.57|68.69|4,681B|--|2020-07-28|Jul 28, 2020|06/2020|-41.56|66.04|4,346B|4,163B|2020-04-28|Apr 28, 2020|03/2020|129.3|128|5,330B|--|2020-02-10|Feb 10, 2020|12/2019|150.67|85.48|4,700B|5,635B 2021-12-04 13:19:28|06411|943661|/equities/bank-dinar-ind|JKSE||IDR|Financial|Banks|Indonesia|ID1000132301|314|Bank Dinar Indonesia Tbk Stock Price Today DNAR Live Ticker - Investing.com|3.06T|3.06E+12|268|51,336,991|53.02%|153-509|266-284|272|11417386927|0.2|724.11|273.66B|273660000000|0.37|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.52|--|145.4B|--|2021-08-05|Aug 05, 2021|06/2021|-0.25|--|128.3B|--|2021-05-03|May 03, 2021|03/2021|0.67|--|135.8B|--|2021-03-30|Mar 30, 2021|12/2020|-0.59|--|132.4B|--|2020-11-05|Nov 05, 2020|09/2020|0.41|--|112.6B|--|2020-07-31|Jul 31, 2020|06/2020|0.71|--|113.7B|--|2020-06-03|Jun 03, 2020|03/2020|0.38|--|109.4B|--|2020-03-30|Mar 30, 2020|12/2019|-5.28|--|102.4B|-- 2021-12-04 13:19:30|06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000137003|259|Bank Ganesha Tbk PT Stock Price Today BGTG Live Ticker - Investing.com|2.3T|2.3E+12|206|139,040,631|202.94%|65-344|202-220|202|11175060000|2.47|-|177.09B|177090000000|-0.36|N/A|N/A|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|0.23|--|90.11B|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|86.98B|--|2021-05-06|May 06, 2021|03/2021|0.14|--|88.38B|--|2021-04-27|Apr 27, 2021|12/2020|-0.9|--|101.2B|--|2020-11-06|Nov 06, 2020|09/2020|0.01|--|90.33B|--|2020-07-30|Jul 30, 2020|06/2020|0.27|--|95.60B|--|2020-06-30|Jun 30, 2020|03/2020|0.91|--|127.0B|--|2020-05-12|May 12, 2020|12/2019|-1.44|--|126.5B|-- 2021-12-04 13:19:34|06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000135304|144|Bank Harda Internasional Tbk PT Stock Price Today BBHI Live Ticker - Investing.com|78.28T|7.828E+13|6,700|8,604,244|2,668.6%|250-8,275|6,700-6,950|6,825|11682933571|3.44|588.16|204.82B|204820000000|11.39|N/A|N/A|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|10.37|--|131.4B|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|73.42B|--|2021-05-31|May 31, 2021|03/2021|2.12|--|56.31B|--|2021-03-31|Mar 31, 2021|12/2020|-2.72|--|42.20B|--|2020-10-22|Oct 22, 2020|09/2020|3.71|--|35.09B|--|2020-07-20|Jul 20, 2020|06/2020|7.74|--|41.86B|--|2020-05-17|May 17, 2020|03/2020|0.12|--|50.17B|--|2020-03-31|Mar 31, 2020|12/2019|-7.12|--|113.4B|-- 2021-12-04 13:19:38|06414|101323|/equities/bank-ina-perda|JKSE||IDR|Financial|Banks|Indonesia|ID1000130404|467|Bank Ina Perdana Tbk Stock Price Today BINA Live Ticker - Investing.com|21.26T|2.126E+13|3,760|1,508,700|448.91%|675-6,175|3,700-3,830|3,710|5654375000|1.23|541.46|396.31B|396310000000|6.94|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|1.07|--|197.6B|--|2021-09-24|Sep 24, 2021|06/2021|1.77|--|198.7B|--|2021-05-07|May 07, 2021|03/2021|2.33|--|178.7B|--|2021-04-30|Apr 30, 2021|12/2020|1.77|--|181.2B|--|2020-11-09|Nov 09, 2020|09/2020|1.18|--|129.3B|--|2020-09-16|Sep 16, 2020|12/2019|1.08|--|103.8B|--|2020-08-05|Aug 05, 2020|06/2020|0.18|--|106.2B|--|2020-06-30|Jun 30, 2020|03/2020|0.8|--|109.2B|-- 2021-12-04 13:19:40|06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000100407|825|Bank JTrust Indonesia Tbk PT Stock Price Today BCIC Live Ticker - Investing.com|2.16T|2.16E+12|216.00|41,372,286|-69.14%|131-1,205|216-234|222|10012124501|-|-|525.11B|525110000000|-40.21|N/A|N/A|-|1970-01-01||||||||||6|2021-11-01|Nov 01, 2021|09/2021|-4.24|--|272.9B|--|2021-08-20|Aug 20, 2021|06/2021|-14.67|--|252.2B|--|2021-07-07|Jul 07, 2021|03/2021|-14.84|--|257.2B|--|2021-04-23|Apr 23, 2021|12/2020|-6.46|--|339.5B|--|2020-11-16|Nov 16, 2020|09/2020|-10.31|--|272.4B|--|2020-07-31|Jul 31, 2020|06/2020|-32.5|--|283.1B|--|| 2021-12-04 13:19:44|06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||IDR|Financial|Banks|Indonesia|ID1000095003|37448|Bank Mandiri Persero Tbk PT Stock Price Today BMRI Live Ticker - Investing.com|333.41T|3.3341E+14|7,150|47,340,452|8.75%|5,600-7,500|7,100-7,225|7,200|46631266666|1.35|14.94|70.65T|7.065E+13|478.66|220.27|3.08%|Feb 01, 2022|2022-02-01||||||||||31|2021-10-28|Oct 28, 2021|09/2021|144.19|133.43|26,396B|25,189.27B|2021-07-29|Jul 29, 2021|06/2021|141.07|141.09|26,429B|27,144.21B|2021-04-27|Apr 27, 2021|03/2021|126.8|126.86|25,100B|25,349.56B|2021-02-17|Feb 17, 2021|12/2020|66.3|66.21|23,457B|23,741.06B|2020-10-26|Oct 26, 2020|09/2020|80.07|80.08|19,605B|19,354.18B|2020-08-24|Aug 24, 2020|06/2020|50.94|45.03|19,311.56B|19,522.65B|2020-04-28|Apr 28, 2020|03/2020|169.64|165.96|23,274B|23,185B|2020-02-08|Feb 08, 2020|12/2019|154.96|150.14|23,634B|23,051.5B 2021-12-04 13:19:47|06417|101213|/equities/bank-maspion-i|JKSE||IDR|Financial|Banks|Indonesia|ID1000128200|802|Bank Maspion Indonesia Tbk Stock Price Today BMAS Live Ticker - Investing.com|6.31T|6.31E+12|1,420|262,927|379.73%|292-2,510|1,410-1,430|1,400|4443461538|1.27|84.23|485.53B|485530000000|16.86|7.50|0.54%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|2.66|--|247.1B|--|2021-08-27|Aug 27, 2021|06/2021|4.29|--|237.8B|--|2021-08-12|Aug 12, 2021|03/2021|4.24|--|214.0B|--|2021-03-30|Mar 30, 2021|12/2020|5.68|--|220.3B|--|2020-11-05|Nov 05, 2020|09/2020|2.61|--|164.5B|--|2020-07-30|Jul 30, 2020|06/2020|3.23|--|155.4B|--|2020-07-14|Jul 14, 2020|03/2020|3.55|--|160.7B|--|2020-05-03|May 03, 2020|12/2019|3.41|--|167.6B|-- 2021-12-04 13:19:50|06418|101326|/equities/bank-mayapada|JKSE||IDR|Financial|Banks|Indonesia|ID1000055205|3274|Bank Mayapada Internasional Stock Price Today MAYA Live Ticker - Investing.com|8.28T|8.28E+12|700|5,482,703|-85.39%|690-6,500|690-715|700|11832368850|0.87|-|3.19T|3.19E+12|-8|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-2.92|--|1,626.3B|--|2021-08-16|Aug 16, 2021|06/2021|0.97|--|1,563.8B|--|2021-05-31|May 31, 2021|03/2021|6.58|--|1,473.6B|--|2021-05-28|May 28, 2021|12/2020|-12.63|--|1,450.2B|--|2020-11-06|Nov 06, 2020|09/2020|9.47|--|1,246.3B|--|2020-08-03|Aug 03, 2020|06/2020|9.42|--|1,375.1B|--|2020-06-30|Jun 30, 2020|03/2020|11.59|--|1,221.7B|--|2020-05-08|May 08, 2020|12/2019|-33.21|--|2,364.1B|-- 2021-12-04 13:19:56|06419|101324|/equities/bank-intl-indo|JKSE||IDR|Financial|Banks|Indonesia|ID1000099302|9323|Bank Maybank Indonesia Tbk PT Stock Price Today BNII Live Ticker - Investing.com|27.74T|2.774E+13|364|25,771,061|52.94%|240-492|362-372|372|76215195821|1.6|22.56|6.33T|6.33E+12|16.13|3.32|0.91%|Feb 17, 2022|2022-02-17||||||||||19|2021-11-01|Nov 01, 2021|09/2021|7.24|--|3,187.1B|--|2021-08-02|Aug 02, 2021|06/2021|1.7|--|3,145.5B|--|2021-04-29|Apr 29, 2021|03/2021|4.99|--|3,328.4B|--|2021-02-19|Feb 19, 2021|12/2020|2.19|--|3,573.5B|--|2020-10-26|Oct 26, 2020|09/2020|3.8|--|3,562.8B|--|2020-07-30|Jul 30, 2020|06/2020|3.56|--|3,904.7B|--|2020-04-28|Apr 28, 2020|03/2020|7.06|--|4,167.7B|--|2020-02-13|Feb 13, 2020|12/2019|9.62|--|4,411.1B|-- 2021-12-04 13:20:00|06420|101327|/equities/bank-mega-tbk|JKSE||IDR|Financial|Banks|Indonesia|ID1000052400|5059|Bank Mega Tbk Stock Price Today MEGA Live Ticker - Investing.com|57.97T|5.797E+13|8,325|28,206|18.93%|6,900-15,325|8,250-8,400|8,450|6963775206|0.34|15.36|5.42T|5.42E+12|541.97|301.56|3.62%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|138.98|--|2,750.5B|--|2021-07-30|Jul 30, 2021|06/2021|117.07|--|2,669.6B|--|2021-04-30|Apr 30, 2021|03/2021|107.3|--|2,441.3B|--|2021-01-28|Jan 28, 2021|12/2020|178.62|--|3,369.1B|--|2020-11-09|Nov 09, 2020|09/2020|83.64|--|2,556.2B|--|2020-07-30|Jul 30, 2020|06/2020|73.6|--|2,564.4B|--|2020-05-03|May 03, 2020|03/2020|96.12|--|2,780.6B|--|2020-02-13|Feb 13, 2020|12/2019|89.28|--|2,758.7B|-- 2021-12-04 13:20:02|06421|101328|/equities/bank-mestika-d|JKSE||IDR|Financial|Banks|Indonesia|ID1000128507|1072|Bank Mestika Dharma Tbk Stock Price Today BBMD Live Ticker - Investing.com|8.05T|8.05E+12|2,000|23,793|30.29%|1,305-2,300|2,000-2,040|2,040|4027055500|1.03|17.70|659.91B|659910000000|112.97|29.79|1.49%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|34.42|--|334.8B|--|2021-07-29|Jul 29, 2021|06/2021|28.09|--|324.9B|--|2021-05-07|May 07, 2021|03/2020|15.38|--|303.6B|--|2021-05-07|May 07, 2021|03/2021|24.03|--|306.1B|--|2021-04-21|Apr 21, 2021|12/2020|26.43|--|352.1B|--|2020-10-27|Oct 27, 2020|09/2020|33.4|--|311.7B|--|2020-08-03|Aug 03, 2020|06/2020|19.87|--|587.7B|--|2020-04-02|Apr 02, 2020|12/2019|8.85|--|280.6B|-- 2021-12-04 13:20:05|06422|101322|/equities/bank-icb-bumip|JKSE||IDR|Financial|Banks|Indonesia|ID1000091507|917|Bank Mnc Internasional Tbk Stock Price Today BABP Live Ticker - Investing.com|5.02T|5.02E+12|195|225,408,922|303.68%|48-609|189-206|190|25721383942|0.1|376.35|563.29B|563290000000|0.52|N/A|N/A|-|1970-01-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.04|--|285.5B|--|2021-08-12|Aug 12, 2021|06/2021|0.07|--|277.8B|--|2021-05-11|May 11, 2021|03/2021|0.12|--|285.1B|--|2021-04-16|Apr 16, 2021|12/2020|0.3|--|321.5B|--|2020-11-04|Nov 04, 2020|09/2020|-0.08|--|268.0B|--|2020-07-28|Jul 28, 2020|06/2020|0.05|--|281.7B|--|2020-05-06|May 06, 2020|03/2020|0.17|--|306.3B|--|2020-03-30|Mar 30, 2020|12/2019|0.47|--|352.4B|-- 2021-12-04 13:20:07|06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000161102|0|Bank Multiarta Sentosa PT Stock Price Today MASB Live Ticker - Investing.com|4.4T|4.4E+12|3,590.00|45,116|-|3,310-5,250|3,500-3,590|3,500|1226902970|-|19.07|1.05T|1.05E+12|188.29|N/A|N/A|-|1970-01-01||||||||||5|2021-11-16|Nov 16, 2021|09/2020|21.44|--|306.7B|--|2021-11-16|Nov 16, 2021|09/2021|92.63|--|385.0B|--|2021-08-24|Aug 24, 2021|06/2020|40.34|--|594.2B|--|2021-08-24|Aug 24, 2021|06/2021|70.27|--|664.3B|--|2021-06-29|Jun 29, 2021|12/2020|87.17|--|1,236.6B|--||| 2021-12-04 13:20:10|06424|101329|/equities/bank-nationaln|JKSE||IDR|Financial|Banks|Indonesia|ID1000127103|1171|Bank Nationalnobu Tbk Stock Price Today NOBU Live Ticker - Investing.com|3.37T|3.37E+12|760|10,620,630|-2.56%|690-1,955|755-810|780|4437912300|0.1|67.32|526.29B|526290000000|11.29|N/A|N/A|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|4.33|--|273.1B|--|2021-08-31|Aug 31, 2021|06/2021|3.26|--|253.2B|--|2021-06-30|Jun 30, 2021|03/2021|2.77|--|232.5B|--|2021-05-31|May 31, 2021|12/2020|0.93|--|253.1B|--|2020-11-05|Nov 05, 2020|09/2020|3.77|--|204.7B|--|2020-07-30|Jul 30, 2020|06/2020|3.74|--|207.4B|--|2020-06-30|Jun 30, 2020|12/2019|2.76|--|236.5B|--|2020-06-10|Jun 10, 2020|03/2020|3.64|--|223.5B|-- 2021-12-04 13:20:16|06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||IDR|Financial|Banks|Indonesia|ID1000096605|26023|Bank Negara Indonesia Tbk Stock Price Today BBNI Live Ticker - Investing.com|124.82T|1.2482E+14|6,725|37,623,427|5.91%|4,560-7,575|6,725-6,875|6,825|18560131858|2.09|18.67|36.06T|3.606E+13|360.16|44.02|0.65%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-25|Oct 25, 2021|09/2021|145.8|124.03|13,705B|13,627.07B|2021-08-16|Aug 16, 2021|06/2021|140.45|136.92|14,069B|15,719.9B|2021-04-27|Apr 27, 2021|03/2021|128.1|127.9|13,441B|13,441B|2021-01-28|Jan 28, 2021|12/2020|-55.72|-55.81|14,680B|14,593.47B|2020-10-27|Oct 27, 2020|09/2020|-7.35|-7.33|12,746B|12,564.79B|2020-07-30|Jul 30, 2020|06/2020|10.94|20.28|11,394B|11,317.96B|2020-04-22|Apr 22, 2020|03/2020|228.41|134.33|12,861B|13,439.03B|2020-03-05|Mar 05, 2020|12/2019|183.53|183.53|13,815.5B|14,821.25B 2021-12-04 13:20:19|06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000159205|28|Bank Net Indonesia Syariah Tbk PT Stock Price Today BANK Live Ticker - Investing.com|32.72T|3.272E+13|2,480.00|30,070,986|-|139-3,980|2,460-2,660|2,630|13193072560|-|-|52.01B|52010000000|-5.53|N/A|N/A|-|1970-01-01||||||||||7|2021-10-28|Oct 28, 2021|09/2020|-3.18|--|7.68B|--|2021-10-28|Oct 28, 2021|09/2021|-7.24|--|--|--|2021-07-30|Jul 30, 2021|06/2020|8|--|72.95B|--|2021-07-30|Jul 30, 2021|06/2021|1.45|--|42.88B|--|2021-05-11|May 11, 2021|03/2020|2.31|--|35.80B|--|2021-05-11|May 11, 2021|03/2021|3.3|--|33.84B|--|2021-05-03|May 03, 2021|12/2020|-3.05|--|7.10B|--| 2021-12-04 13:20:21|06427|101216|/equities/bank-ocbc-nisp|JKSE||IDR|Financial|Banks|Indonesia|ID1000094402|5945|Bank Ocbc Nisp Tbk Stock Price Today NISP Live Ticker - Investing.com|15.49T|1.549E+13|675|2,743,688|-16.67%|655-950|670-680|670|22945296972|0.24|7.07|7.35T|7.35E+12|95.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|50.77|--|3,689.5B|--|2021-07-30|Jul 30, 2021|06/2021|50.77|--|3,661.8B|--|2021-04-29|Apr 29, 2021|03/2021|50.77|--|3,555.3B|--|2021-03-03|Mar 03, 2021|12/2020|6.77|--|3,634.7B|--|2020-11-04|Nov 04, 2020|09/2020|16.72|--|3,746.1B|--|2020-09-02|Sep 02, 2020|06/2020|50.77|--|3,521.5B|--|2020-04-23|Apr 23, 2020|03/2020|50.77|--|4,002.4B|--|2020-02-26|Feb 26, 2020|12/2019|50.77|--|3,764.1B|-- 2021-12-04 13:20:24|06428|101217|/equities/bank-of-india-jk|JKSE||IDR|Financial|Banks|Indonesia|ID1000089709|238|Bank Of India Indonesia Tbk Stock Price Today BSWD Live Ticker - Investing.com|2.43T|2.43E+12|1,750|1,826|0%|0-0|1,750-1,765|1,600|1388800000|-|-|96.43B|96430000000|-50.32|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.67|--|45.43B|--|2021-07-30|Jul 30, 2021|06/2021|1.62|--|51.01B|--|2021-05-05|May 05, 2021|03/2021|3.84|--|50.55B|--|2021-04-22|Apr 22, 2021|12/2020|-56.45|--|52.86B|--|2020-10-27|Oct 27, 2020|09/2020|0.59|--|51.22B|--|2020-07-30|Jul 30, 2020|06/2020|1|--|61.91B|--|2020-04-30|Apr 30, 2020|03/2020|4.03|--|75.97B|--|2020-04-19|Apr 19, 2020|12/2019|12.15|--|129.8B|-- 2021-12-04 13:20:27|06429|101331|/equities/bank-panin|JKSE||IDR|Financial|Banks|Indonesia|ID1000092703|7717|Bank Pan Indonesia Tbk Stock Price Today PNBN Live Ticker - Investing.com|18.24T|1.824E+13|765|9,705,663|-22.73%|720-1,250|760-770|760|23837645998|1.7|6.05|8.99T|8.99E+12|126.5|N/A|N/A|-|1970-01-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|35.28|--|3,069B|--|2021-07-30|Jul 30, 2021|06/2021|33.76|--|3,512B|--|2021-04-30|Apr 30, 2021|03/2021|24.69|--|2,899B|--|2021-03-23|Mar 23, 2021|12/2020|32.77|--|3,477B|--|2020-11-02|Nov 02, 2020|09/2020|42.09|--|3,616B|3,304B|2020-07-24|Jul 24, 2020|06/2020|25.56|--|2,497B|--|2020-05-01|May 01, 2020|03/2020|28.41|--|4,830.9B|--|2020-03-17|Mar 17, 2020|12/2019|38.62|--|2,639B|2,639B 2021-12-04 13:20:31|06430|101332|/equities/bank-panin-sya|JKSE||IDR|Financial|Banks|Indonesia|ID1000130701|393|Bank Panin Syariah Tbk Stock Price Today PNBS Live Ticker - Investing.com|3.26T|3.26E+12|84|104,283,891|16.67%|60-174|82-86|83|38813641319|0.94|1,388.89|377.54B|377540000000|0.06|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|188.2B|--|2021-08-03|Aug 03, 2021|06/2021|0.01|--|189.3B|--|2021-05-03|May 03, 2021|03/2021|0.05|--|188.3B|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|215.6B|--|2020-11-02|Nov 02, 2020|09/2020|-0.06|--|195.1B|--|2020-07-30|Jul 30, 2020|06/2020|-0.16|--|187.1B|--|2020-05-15|May 15, 2020|03/2020|0.22|--|212.6B|--|2020-04-14|Apr 14, 2020|12/2019|0.21|--|213.3B|-- 2021-12-04 13:20:34|06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||IDR|Financial|Banks|Indonesia|ID1000115702|8831|Bank Pembangunan Barat Dan Banten Stock Price Today BJBR Live Ticker - Investing.com|13.53T|1.353E+13|1,375|6,132,758|-5.17%|1,205-1,855|1,345-1,380|1,350|9838787161|1.53|7.10|7.21T|7.21E+12|193.71|95.74|6.96%|-|1970-01-01||||||||||28|2021-10-26|Oct 26, 2021|09/2021|44.98|--|2,468B|--|2021-07-27|Jul 27, 2021|06/2021|44.98|--|2,236B|--|2021-04-27|Apr 27, 2021|03/2021|48.72|--|2,063B|--|2021-03-30|Mar 30, 2021|12/2020|49.5|--|2,296B|1,868B|2020-10-27|Oct 27, 2020|09/2020|39.92|--|1,928.5B|2,051B|2020-07-29|Jul 29, 2020|06/2020|39.73|--|1,812B|1,264B|2020-04-24|Apr 24, 2020|03/2020|42.34|--|786B|--|2020-02-28|Feb 28, 2020|12/2019|43.48|--|1,888B|-5,933B 2021-12-04 13:20:38|06432|101335|/equities/bank-pundi|JKSE||IDR|Financial|Banks|Indonesia|ID1000070600|940|Bank Pembangunan Daerah Banten Tbk PT Stock Price Today BEKS Live Ticker - Investing.com|2.81T|2.81E+12|64|275,818,915|-43.05%|63-161|63-65|64|43842343952|0.09|-|165.67B|165670000000|-30.65|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.96|--|90.94B|--|2021-07-29|Jul 29, 2021|06/2021|-1.29|--|74.73B|--|2021-06-30|Jun 30, 2021|03/2021|-1.03|--|69.57B|--|2021-04-07|Apr 07, 2021|12/2020|-28.61|--|77.94B|--|2020-10-27|Oct 27, 2020|09/2020|-0.59|--|89.80B|--|2020-09-21|Sep 21, 2020|06/2020|-1.06|--|118.7B|--|2020-08-07|Aug 07, 2020|03/2020|-0.5|--|130.6B|--|2020-04-28|Apr 28, 2020|12/2019|-0.45|--|144.0B|-- 2021-12-04 13:20:41|06433|101333|/equities/bank-pembangun|JKSE||IDR|Financial|Banks|Indonesia|ID1000123904|3952|Bank Pembangunan Timur Tbk Stock Price Today BJTM Live Ticker - Investing.com|11.49T|1.149E+13|765|8,865,013|15.04%|660-970|750-770|750|15015498082|1.45|7.29|3.52T|3.52E+12|104.88|48.85|6.39%|Jan 31, 2022|2022-01-31||||||||||21|2021-11-02|Nov 02, 2021|09/2021|25.44|--|1,783.5B|--|2021-08-05|Aug 05, 2021|06/2021|23.66|--|1,251B|1,264B|2021-05-03|May 03, 2021|03/2021|29.85|--|1,701.5B|--|2021-02-01|Feb 01, 2021|12/2020|25.94|--|1,731.3B|--|2020-12-02|Dec 02, 2020|09/2020|21.93|--|1,242B|1,208B|2020-09-02|Sep 02, 2020|06/2020|29.26|--|1,097.5B|1,115B|2020-06-03|Jun 03, 2020|03/2020|29.26|--|1,163B|1,534B|2020-01-27|Jan 27, 2020|12/2019|15.77|--|1,283B|1,114B 2021-12-04 13:20:44|06434|101334|/equities/bank-permata-t|JKSE||IDR|Financial|Banks|Indonesia|ID1000098205|7152|Bank Permata Tbk Stock Price Today BNLI Live Ticker - Investing.com|60.78T|6.078E+13|1,680|402,241|-31.98%|1,670-3,750|1,675-1,710|1,675|36181359520|1.82|49.44|7.06T|7.06E+12|33.98|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|4.97|--|3,474.8B|--|2021-07-30|Jul 30, 2021|06/2021|4.52|--|2,576B|--|2021-05-26|May 26, 2021|03/2021|17.61|--|2,382B|2,382B|2021-03-03|Mar 03, 2021|12/2020|10.41|--|2,733B|--|2020-10-27|Oct 27, 2020|09/2020|2.26|--|3,299.8B|--|2020-07-23|Jul 23, 2020|06/2020|13.01|--|3,387.1B|--|2020-05-27|May 27, 2020|03/2020|0.06|--|3,513.7B|--|2020-02-26|Feb 26, 2020|12/2019|14.54|--|2,400B|1,963B 2021-12-04 13:20:47|06435|101218|/equities/bank-qnb-kesaw|JKSE||IDR|Financial|Banks|Indonesia|ID1000093503|510|Bank Qnb Indonesia Tbk Stock Price Today BKSW Live Ticker - Investing.com|3.43T|3.43E+12|168|17,360,836|51.35%|86-392|168-173|168|20436685984|0.67|-|490.27B|490270000000|-21.9|N/A|N/A|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-1.41|--|263.2B|--|2021-08-07|Aug 07, 2021|06/2021|-26.03|--|227.1B|--|2021-04-26|Apr 26, 2021|03/2021|-9.01|--|281.9B|--|2021-03-29|Mar 29, 2021|12/2020|14.55|--|331.1B|--|2020-11-05|Nov 05, 2020|09/2020|-7.55|--|331.8B|--|2020-08-04|Aug 04, 2020|06/2020|-31.43|--|326.8B|--|2020-05-27|May 27, 2020|03/2020|-1.14|--|396.3B|--|2020-04-02|Apr 02, 2020|12/2019|2.48|--|466.0B|-- 2021-12-04 13:20:51|06436|101356|/equities/bri-agroniaga|JKSE||IDR|Financial|Banks|Indonesia|ID1000095508|617|Bank Rakyat Indonesia Agroniaga Stock Price Today AGRO Live Ticker - Investing.com|41.57T|4.157E+13|1,925|69,623,047|198.11%|636-2,857|1,920-2,010|1,995|21592666681|3.78|-|877.72B|877720000000|-81.59|N/A|N/A|-|1970-01-01||||||||||19|2021-11-22|Nov 22, 2021|09/2021|-84.88|--|426.7B|--|2021-08-09|Aug 09, 2021|06/2021|0.38|--|451.0B|--|2021-05-05|May 05, 2021|03/2021|0.84|--|468.3B|--|2021-04-07|Apr 07, 2021|12/2020|0.27|--|500.8B|--|2020-11-06|Nov 06, 2020|09/2020|0.25|--|494.8B|--|2020-08-04|Aug 04, 2020|06/2020|0.15|--|469.8B|--|2020-07-27|Jul 27, 2020|03/2020|0.78|--|549.3B|--|2020-02-03|Feb 03, 2020|12/2019|1.68|--|573.9B|-- 2021-12-04 13:20:53|06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM||IDR|Financial|Banks|Indonesia|ID1000118201|80668|Bank Rakyat Indonesia Persero Stock Price Today BBRI Live Ticker - Investing.com|629.04T|6.2904E+14|4,170|215,017,372|-5.23%|3,500-4,950|4,170-4,220|4,200|150848538104|1.46|22.04|73.92T|7.392E+13|189.19|96.49|2.31%|Feb 03, 2022|2022-02-03||||||||||30|2021-10-27|Oct 27, 2021|09/2021|54.1|58.1|33,149B|32,980.83B|2021-08-06|Aug 06, 2021|06/2021|46.19|44.4|32,461B|31,957.58B|2021-05-25|May 25, 2021|03/2021|55.84|56.82|31,836.07B|31,237.71B|2021-01-21|Jan 21, 2021|12/2020|37.1|39.64|29,089B|30,049.61B|2020-11-11|Nov 11, 2020|09/2020|32.2|32.14|27,740B|26,879.57B|2020-08-25|Aug 25, 2020|06/2020|16.49|16.49|21,293B|21,136.57B|2020-04-23|Apr 23, 2020|03/2020|66.72|67.25|29,528B|29,257.83B|2020-01-23|Jan 23, 2020|12/2019|78.24|78|31,169B|30,092.4B 2021-12-04 13:20:58|06438|101337|/equities/bank-sinarmas|JKSE||IDR|Financial|Banks|Indonesia|ID1000117807|5302|Bank Sinarmas Tbk Stock Price Today BSIM Live Ticker - Investing.com|17.65T|1.765E+13|895|640,425|85.68%|430-1,365|890-920|895|19716162403|0.66|151.43|2.11T|2.11E+12|5.91|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|13.26|--|1,183.9B|--|2021-08-06|Aug 06, 2021|06/2021|-10.32|--|924.5B|--|2021-05-07|May 07, 2021|03/2021|1.87|--|1,034.2B|--|2021-04-30|Apr 30, 2021|12/2020|1.1|--|1,248.4B|--|2020-10-27|Oct 27, 2020|09/2020|2.26|--|1,048.9B|--|2020-09-29|Sep 29, 2020|06/2020|0.99|--|1,127.1B|--|2020-06-04|Jun 04, 2020|03/2020|1.65|--|1,584.5B|--|2020-04-30|Apr 30, 2020|12/2019|-0.23|--|1,998.8B|-- 2021-12-04 13:21:01|06439|101339|/equities/bank-tab-pensi|JKSE||IDR|Financial|Banks|Indonesia|ID1000118508|19431|Bank Tabungan Pensiunan Nasional Stock Price Today BTPN Live Ticker - Investing.com|21.51T|2.151E+13|2,670|63,822|0%|2,570-3,680|2,650-2,670|2,670|8056541171|1.4|9.56|8.28T|8.28E+12|279.39|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||30|2021-10-28|Oct 28, 2021|09/2021|50.31|--|4,092.7B|--|2021-07-28|Jul 28, 2021|06/2021|83.16|--|4,187.8B|--|2021-05-03|May 03, 2021|03/2021|120.57|--|4,244.6B|--|2021-02-26|Feb 26, 2021|12/2020|217.2|--|18,103.1B|--|2020-12-02|Dec 02, 2020|09/2020|53.31|--|4,211.1B|--|2020-07-28|Jul 28, 2020|06/2020|93.00|--|4,527.7B|--|2020-06-03|Jun 03, 2020|03/2020|93.00|--|5,052.3B|--|2020-02-18|Feb 18, 2020|12/2019|77.2|--|5,150.2B|-- 2021-12-04 13:21:07|06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||IDR|Financial|Banks|Indonesia|ID1000113707|10808|Bank Tabungan Negara Persero Stock Price Today BBTN Live Ticker - Investing.com|18.37T|1.837E+13|1,735|42,172,277|0.87%|1,220-2,180|1,700-1,755|1,710|10590000000|2.49|9.20|13.4T|1.34E+13|188.66|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||31|2021-10-27|Oct 27, 2021|09/2021|56.00|56.2|6,646.5B|3,685B|2021-07-29|Jul 29, 2021|06/2021|27.9|54.78|3,516B|3,557.25B|2021-04-23|Apr 23, 2021|03/2021|59.01|59|3,262.5B|3,258B|2021-02-16|Feb 16, 2021|12/2020|45.5|45.6|3,287.5B|3,388B|2020-10-23|Oct 23, 2020|09/2020|33.24|33.29|2,893B|2,858B|2020-07-28|Jul 28, 2020|06/2020|29.32|1|2,838B|2,849B|2020-04-29|Apr 29, 2020|03/2020|43.18|42.99|2,647B|2,654B|2020-02-26|Feb 26, 2020|12/2019|-55.9|-55.9|2,659B|2,658.5B 2021-12-04 13:21:10|06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||IDR|Financial|Banks|Indonesia|ID1000142805|12256|Bank Tabungan Pensiunan Nasional Syariah PT Stock Price Today BTPS Live Ticker - Investing.com|26.72T|2.672E+13|3,470|6,290,375|-17.77%|2,220-4,230|3,370-3,550|3,370|7701602800|1.77|18.50|2.32T|2.32E+12|187.54|33.00|0.95%|Feb 09, 2022|2022-02-09||||||||||16|2021-10-29|Oct 29, 2021|09/2021|51.26|--|1,054B|1,054B|2021-07-28|Jul 28, 2021|06/2021|51.26|--|1,073B|1,073B|2021-04-22|Apr 22, 2021|03/2021|48.71|--|1,009B|1,037.25B|2021-03-03|Mar 03, 2021|12/2020|45.2|--|991B|991B|2020-12-02|Dec 02, 2020|09/2020|12.97|--|884.5B|884.75B|2020-09-02|Sep 02, 2020|06/2020|52.00|--|630B|631B|2020-06-03|Jun 03, 2020|03/2020|52.00|--|1,055B|1,124B|2020-02-26|Feb 26, 2020|12/2019|54.96|--|1,094B|1,094B 2021-12-04 13:21:14|06442|101340|/equities/bank-victoria|JKSE||IDR|Financial|Banks|Indonesia|ID1000056302|733|Bank Victoria International Stock Price Today BVIC Live Ticker - Investing.com|1.62T|1.62E+12|170|47,266,453|61.9%|103-320|170-179|174|9538152978|1.27|-|1.04T|1.04E+12|-21.1|N/A|N/A|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|1.1|--|439.3B|--|2021-07-30|Jul 30, 2021|06/2021|2.38|--|603.3B|--|2021-05-21|May 21, 2021|03/2021|1.23|--|501.3B|--|2021-05-11|May 11, 2021|12/2020|-25.81|--|635.3B|--|2020-11-03|Nov 03, 2020|09/2020|0.12|--|535.3B|--|2020-07-30|Jul 30, 2020|06/2020|0.12|--|483.2B|--|2020-05-14|May 14, 2020|03/2020|0.78|--|644.8B|--|2020-05-08|May 08, 2020|12/2019|-5.55|--|667.7B|-- 2021-12-04 13:21:17|06443|101341|/equities/bank-windu-k-i|JKSE||IDR|Financial|Banks|Indonesia|ID1000106305|1236|Bank Windu Kentjana Int Stock Price Today MCOR Live Ticker - Investing.com|4.7T|4.7E+12|124|13,602,030|-0.8%|110-228|124-126|125|37919730514|1.47|55.67|691.28B|691280000000|2.23|N/A|N/A|-|1970-01-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.35|--|349.9B|--|2021-07-30|Jul 30, 2021|06/2021|0.7|--|341.3B|--|2021-05-03|May 03, 2021|03/2021|0.78|--|344.6B|--|2021-04-01|Apr 01, 2021|12/2020|0.4|--|398.6B|--|2020-11-09|Nov 09, 2020|09/2020|0.5|--|343.0B|--|2020-07-30|Jul 30, 2020|06/2020|-0.11|--|-291.5B|--|2020-05-01|May 01, 2020|03/2020|2.78|--|1,003.4B|--|2020-04-01|Apr 01, 2020|12/2019|2.19|--|391.7B|-- 2021-12-04 13:21:19|06444|101321|/equities/bank-hmp-sauda|JKSE||IDR|Financial|Regional Banks|Indonesia|ID1000105307|1381|Bank Woori Saudara Indonesia 1906 Stock Price Today SDRA Live Ticker - Investing.com|3.92T|3.92E+12|595|678,321|-22.86%|575-1,167|585-605|590|6580926254|0.63|7.03|1.33T|1.33E+12|84.58|9.89|1.66%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|20.23|--|661.9B|--|2021-07-30|Jul 30, 2021|06/2021|22.86|--|665.9B|--|2021-04-29|Apr 29, 2021|03/2021|25.04|--|668.8B|--|2021-03-02|Mar 02, 2021|12/2020|17.85|--|700.9B|--|2020-10-26|Oct 26, 2020|09/2020|25.57|--|663.5B|--|2020-07-29|Jul 29, 2020|06/2020|17.96|--|647.0B|--|2020-04-30|Apr 30, 2020|03/2020|20.06|--|695.5B|--|2020-03-05|Mar 05, 2020|12/2019|11.85|--|737.8B|-- 2021-12-04 13:21:21|06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||IDR|Financial|Banks|Indonesia|ID1000133408|665|Bank Yudha Bhakti Tbk Stock Price Today BBYB Live Ticker - Investing.com|15.81T|1.581E+13|2,200|100,863,127|709.48%|250-2,510|2,070-2,200|2,150|7187188234|1.54|-|427.99B|427990000000|-38.31|0.20|0.01%|-|1970-01-01||||||||||19|2021-11-19|Nov 19, 2021|09/2021|-22.4|--|243.2B|--|2021-08-30|Aug 30, 2021|06/2021|-14.52|--|184.8B|--|2021-05-07|May 07, 2021|03/2021|-8.26|--|146.6B|--|2021-03-09|Mar 09, 2021|12/2020|1.85|--|179.9B|--|2020-11-06|Nov 06, 2020|09/2020|-2.15|--|104.9B|--|2020-07-31|Jul 31, 2020|06/2020|1.19|--|124.4B|--|2020-05-20|May 20, 2020|03/2020|2.45|--|136.3B|--|2020-04-09|Apr 09, 2020|12/2019|0.54|--|230.1B|-- 2021-12-04 13:21:23|06446|101342|/equities/baramulti-suks|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000125701|623|Baramulti Suksessarana Tbk Stock Price Today BSSR Live Ticker - Investing.com|8.24T|8.24E+12|3,150|137,717|80.52%|1,405-3,400|3,100-3,150|3,160|2616500000|0.35|5.23|7.51T|7.51E+12|602.31|323.94|10.25%|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|03/2018|0.01|--|90.21M|--|2018-03-16|Mar 16, 2018|12/2017|0.01|--|102.4M|--|2017-11-01|Nov 01, 2017|09/2017|0.01|--|100.5M|--|2017-08-25|Aug 25, 2017|06/2017|0.01|--|103.2M|--|2017-04-29|Apr 29, 2017|03/2017|0.01|--|86.48M|--||| 2021-12-04 13:21:26|06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||IDR|Materials|Chemicals|Indonesia|ID1000085707|3119|Barito Pacific Tbk Stock Price Today BRPT Live Ticker - Investing.com|83.4T|8.34E+13|895|51,453,473|-20.44%|800-1,295|895-930|915|93187144644|1.67|47.89|42.93T|4.293E+13|18.69|2.73|0.27%|-|1970-01-01||||||||||11|2021-11-30|Nov 30, 2021|09/2021|7.17|--|--|--|2021-09-01|Sep 01, 2021|06/2021|7.17|--|829M|829M|2021-05-10|May 10, 2021|03/2021|7.10|--|726.15M|--|2021-03-26|Mar 26, 2021|12/2020|--|--|668.4M|--|2018-11-29|Nov 29, 2018|09/2018|--|--|--|--|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-07-02|Jul 02, 2018|03/2017|--|--|635.5M|--|2018-04-17|Apr 17, 2018|03/2018|--|--|697.5M|-- 2021-12-04 13:21:29|06448|102974|/equities/batavia-prospe|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000112600|1104|Batavia Prosperindo Finance Stock Price Today BPFI Live Ticker - Investing.com|1.78T|1.78E+12|1,000|36,758|-13.04%|1,000-1,200|1,000-1,000|1,000|1782663575|0.69|42.92|295.8B|295800000000|23.3|N/A|N/A|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|6.15|--|71.48B|--|2021-07-26|Jul 26, 2021|06/2021|3.36|--|71.32B|--|2021-04-30|Apr 30, 2021|03/2021|5.44|--|75.56B|--|2021-03-08|Mar 08, 2021|12/2020|8.35|--|77.43B|--|2020-10-27|Oct 27, 2020|09/2020|2.25|--|70.96B|--|2020-07-29|Jul 29, 2020|06/2020|2.23|--|89.52B|--|2020-05-04|May 04, 2020|03/2020|10.32|--|116.6B|--|2020-03-31|Mar 31, 2020|12/2019|8.82|--|107.6B|-- 2021-12-04 13:21:31|06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000132004|1197|Batavia Prosperindo Int Stock Price Today BPII Live Ticker - Investing.com|3.01T|3.01E+12|5,850|549,358|-41.5%|4,610-9,300|5,850-5,900|5,900|514010900|-|31.38|912.49B|912490000000|186.42|N/A|N/A|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|47.06|--|239.6B|--|2021-07-30|Jul 30, 2021|06/2021|44.26|--|226.7B|--|2021-04-30|Apr 30, 2021|03/2021|41.56|--|216.7B|--|2021-03-31|Mar 31, 2021|12/2020|53.55|--|229.5B|--|2020-10-27|Oct 27, 2020|09/2020|43.39|--|206.0B|--|2020-07-28|Jul 28, 2020|06/2020|25.88|--|206.8B|--|2020-05-20|May 20, 2020|03/2020|44.68|--|238.6B|--|2020-04-02|Apr 02, 2020|12/2019|88.03|--|491.7B|-- 2021-12-04 13:21:34|06450|1088203|/equities/batavia-prosperindo-trans|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000144207|116|Batavia Prosperindo Trans Tbk PT Stock Price Today BPTR Live Ticker - Investing.com|682B|682000000000|440|6,231,947|443.21%|73-494|416-482|446|1550000000|-0.08|70.04|191.31B|191310000000|6.28|N/A|N/A|-|1970-01-01||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.84|--|54.82B|--|2021-07-29|Jul 29, 2021|06/2021|2.01|--|48.50B|--|2021-04-30|Apr 30, 2021|03/2021|2.4|--|45.45B|--|2021-03-29|Mar 29, 2021|12/2020|1.04|--|42.53B|--|2020-10-26|Oct 26, 2020|09/2020|-0.54|--|38.63B|--|2020-07-29|Jul 29, 2020|06/2020|0.15|--|39.40B|--|2020-05-20|May 20, 2020|03/2020|1.37|--|41.70B|--|2020-03-27|Mar 27, 2020|12/2019|0.13|--|41.54B|-- 2021-12-04 13:21:38|06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||IDR|Industrials|Marine|Indonesia|ID1000154701|227|Batulicin Nusantara Maritim Tbk PT Stock Price Today BESS Live Ticker - Investing.com|5.64T|5.64E+12|1,655.00|478,855|578.28%|212-2,050|1,605-1,675|1,675|3407484054|-|41.47|370.86B|370860000000|39.91|N/A|N/A|-|1970-01-01||||||||||9|2021-11-30|Nov 30, 2021|09/2021|3.62|--|90.43B|--|2021-08-30|Aug 30, 2021|06/2021|11.88|--|93.08B|--|2021-06-30|Jun 30, 2021|03/2021|7.66|--|97.35B|--|2021-05-28|May 28, 2021|12/2020|16.74|--|90.00B|--|2020-11-30|Nov 30, 2020|09/2020|11.67|--|68.06B|--|2020-07-31|Jul 31, 2020|06/2019|3.46|--|76.99B|--|2020-07-02|Jul 02, 2020|03/2019|13.97|--|110.0B|--|2020-07-02|Jul 02, 2020|03/2020|1.65|--|58.68B|-- 2021-12-04 13:21:40|06452|101344|/equities/bayan-resource|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000111701|2706|Bayan Resources Tbk Stock Price Today BYAN Live Ticker - Investing.com|90.67T|9.067E+13|27,200|115,253|71.61%|12,000-30,250|26,825-27,500|27,675|3333333500|0.55|7.24|30.82T|3.082E+13|3,755.47|1,293.75|4.72%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:21:43|06453|101219|/equities/bayu-buana-tbk|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000074107|392|Bayu Buana Tbk Stock Price Today BAYU Live Ticker - Investing.com|385.01B|385010000000|1,090|6,533|-9.17%|930-1,500|1,090-1,190|1,150|353220780|0.18|-|360.4B|360400000000|-2.73|25.00|2.29%|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-12.79|--|90.62B|--|2021-08-31|Aug 31, 2021|06/2021|-12.19|--|105.4B|--|2021-06-21|Jun 21, 2021|03/2021|-19.06|--|68.75B|--|2021-05-07|May 07, 2021|12/2020|41.31|--|95.64B|--|2020-11-30|Nov 30, 2020|09/2020|-16.6|--|47.13B|--|2020-08-03|Aug 03, 2020|06/2020|-27.13|--|50.07B|--|2020-06-28|Jun 28, 2020|03/2020|7.19|--|358.7B|--|2020-05-28|May 28, 2020|12/2019|54.83|--|682.2B|-- 2021-12-04 13:21:46|06454|101345|/equities/bekasi-asri-pe|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000109002|20|Bekasi Asri Pemula Tbk Stock Price Today BAPA Live Ticker - Investing.com|45B|45000000000|68|65,465,172|36%|50-88|67-70|70|661784520|0.13|-|8.09B|8090000000|-19.99|N/A|N/A|-|1970-01-01||||||||||17|2021-08-31|Aug 31, 2021|06/2021|-1.71|--|1.51B|--|2021-07-01|Jul 01, 2021|03/2021|-1.79|--|644.4M|--|2021-05-31|May 31, 2021|12/2020|-17.07|--|2.71B|--|2020-11-09|Nov 09, 2020|09/2020|0.57|--|3.22B|--|2020-08-05|Aug 05, 2020|06/2020|-0.26|--|2.91B|--|2020-07-01|Jul 01, 2020|03/2020|-4.23|--|674.1M|--|2020-06-30|Jun 30, 2020|12/2019|2.67|--|1.41B|--|2019-10-28|Oct 28, 2019|09/2019|-4.6|--|3.47B|-- 2021-12-04 13:21:50|06455|101346|/equities/bekasi-fajar-i|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000122609|170|Bekasi Fajar Industrial Estate Stock Price Today BEST Live Ticker - Investing.com|1.18T|1.18E+12|122|21,584,375|-36.13%|117-216|122-124|123|9647311150|1.72|-|157.51B|157510000000|-10.2|N/A|N/A|-|1970-01-01||||||||||31|2021-10-28|Oct 28, 2021|09/2021|-2.12|--|43B|43B|2021-07-30|Jul 30, 2021|06/2021|-2.12|--|38B|--|2021-04-23|Apr 23, 2021|03/2021|-5.68|--|36B|--|2021-03-30|Mar 30, 2021|12/2020|-0.8|--|40B|--|2020-11-02|Nov 02, 2020|09/2020|-7.28|--|49B|49B|2020-07-27|Jul 27, 2020|06/2020|-23.47|--|100B|100.5B|2020-04-24|Apr 24, 2020|03/2020|-23.47|--|53B|--|2020-02-26|Feb 26, 2020|12/2019|17.55|--|343B|-- 2021-12-04 13:21:52|06456|101220|/equities/bentoel-int-in|JKSE||IDR|Consumer Staples|Tobacco|Indonesia|ID1000052509|2095|Bentoel International Investama Stock Price Today RMBA Live Ticker - Investing.com|11.14T|1.114E+13|306|694,900|-16.85%|246-420|280-310|290|36401136250|0.82|-|6.3T|6.3E+12|-73.27|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-57.78|--|3,479.1B|--|2020-10-23|Oct 23, 2020|09/2020|-10.95|--|2,816.1B|--|2020-09-02|Sep 02, 2020|06/2020|-3.36|--|3,322.6B|--|2020-06-03|Jun 03, 2020|03/2020|-1.19|--|4,273.2B|--|2020-02-26|Feb 26, 2020|12/2019|1.08|--|5,920.6B|-- 2021-12-04 13:21:54|06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||IDR|Materials|Construction Materials|Indonesia|ID1000159601|64|Berkah Beton Sadaya Tbk PT Stock Price Today BEBS Live Ticker - Investing.com|37.35T|3.735E+13|4,150.00|31,853,392|-|135-4,450|4,150-4,450|4,200|9000000000|-|-|445.36B|445360000000|-|N/A|N/A|-|1970-01-01||||||||||6|2021-11-02|Nov 02, 2021|09/2021|4.19|--|152.1B|--|2021-08-23|Aug 23, 2021|06/2021|2.13|--|85.54B|--|2021-05-27|May 27, 2021|03/2020|0.57|--|27.99B|--|2021-05-27|May 27, 2021|03/2021|2.73|--|97.01B|--|2021-04-06|Apr 06, 2021|12/2020|63.36|--|110.7B|--|2021-03-08|Mar 08, 2021|06/2019|-0.04|--|75.85M|--|| 2021-12-04 13:21:57|06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000149800|59|Berkah Prima Perkasa Tbk PT Stock Price Today BLUE Live Ticker - Investing.com|286.33B|286330000000|685|157,664|-4.2%|645-825|675-685|675|418000000|-|23.20|100.99B|100990000000|29.52|38.00|5.55%|-|1970-01-01||||||||||12|2021-11-30|Nov 30, 2021|09/2021|13.01|--|35.59B|--|2021-08-31|Aug 31, 2021|06/2021|-2.29|--|17.35B|--|2021-05-31|May 31, 2021|03/2021|11.84|--|23.32B|--|2021-05-07|May 07, 2021|12/2020|6.97|--|24.73B|--|2020-11-30|Nov 30, 2020|09/2020|3.48|--|16.80B|--|2020-08-31|Aug 31, 2020|06/2019|13.16|--|13.01B|--|2020-07-31|Jul 31, 2020|03/2019|30.48|--|33.44B|--|2020-07-31|Jul 31, 2020|03/2020|13.29|--|26.73B|-- 2021-12-04 13:22:00|06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||IDR|Industrials|Marine|Indonesia|ID1000099906|55|Berlian Laju Tanker Tbk PT Stock Price Today BLTA Live Ticker - Investing.com|1.3T|1.3E+12|50.00|83,346|0%|50-50|50-50|50|25909159992|-|-|255.7B|255700000000|0|N/A|N/A|-|1970-01-01||||||||||8|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-05-10|May 10, 2021|12/2020|--|--|--|--|2020-11-20|Nov 20, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|--|--|--|--|2020-06-02|Jun 02, 2020|12/2019|--|--|--|--|2020-05-12|May 12, 2020|03/2020|--|--|--|-- 2021-12-04 13:22:03|06460|101349|/equities/berlina-tbk|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000125602|1147|Berlina Tbk Stock Price Today BRNA Live Ticker - Investing.com|1.2T|1.2E+12|1,230|10,964|8.37%|975-1,550|1,230-1,315|1,320|979110000|0.33|-|1.05T|1.05E+12|-186.54|N/A|N/A|-|1970-01-01||||||||||18|2021-11-02|Nov 02, 2021|06/2021|-7.65|--|245.7B|--|2021-06-15|Jun 15, 2021|03/2021|-53.71|--|286.2B|--|2021-05-25|May 25, 2021|12/2020|-87.61|--|261.1B|--|2020-11-30|Nov 30, 2020|09/2020|-37.56|--|258.9B|--|2020-08-03|Aug 03, 2020|06/2020|-16.19|--|274.8B|--|2020-06-26|Jun 26, 2020|03/2020|-27.7|--|328.8B|--|2020-05-21|May 21, 2020|12/2019|-71.29|--|268.4B|--|2019-10-30|Oct 30, 2019|09/2019|-31.33|--|325.4B|-- 2021-12-04 13:22:06|06461|101350|/equities/betonjaya-manu|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000071509|64|Betonjaya Manunggal Tbk Stock Price Today BTON Live Ticker - Investing.com|295.2B|295200000000|410|113,844|75.21%|226-550|410-420|412|720000000|0.99|25.91|122.27B|122270000000|15.82|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|1.61|--|29.44B|--|2021-06-03|Jun 03, 2021|03/2021|13.72|--|33.08B|--|2021-04-19|Apr 19, 2021|12/2020|-9.64|--|29.06B|--|2020-11-17|Nov 17, 2020|09/2020|10.13|--|30.69B|--|2020-07-30|Jul 30, 2020|06/2020|-34.66|--|27.49B|--|2020-07-09|Jul 09, 2020|03/2020|40.4|--|26.32B|--|2020-04-12|Apr 12, 2020|12/2019|-2.81|--|36.99B|--|2019-10-31|Oct 31, 2019|09/2019|4.88|--|29.62B|-- 2021-12-04 13:22:08|06462|101351|/equities/bfi-finance-in|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000124001|5969|BFI Finance Indonesia Tbk Stock Price Today BFIN Live Ticker - Investing.com|14.74T|1.474E+13|985|57,330,772|148.74%|390-1,230|960-990|970|14964383620|1.73|17.20|3.85T|3.85E+12|57.27|18.00|1.83%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-23|Jul 23, 2021|06/2021|15.34|--|966.9B|--|2021-04-23|Apr 23, 2021|03/2021|12.09|--|991B|885.5B|2021-02-19|Feb 19, 2021|12/2020|12.09|--|925B|1,060B|2020-10-27|Oct 27, 2020|09/2020|12.60|--|946.5B|--|2020-09-02|Sep 02, 2020|06/2020|0.28|--|937.5B|811B|2020-06-03|Jun 03, 2020|03/2020|22.00|--|1,096B|1,096B|2020-02-21|Feb 21, 2020|12/2019|-25.29|--|1,087B|-- 2021-12-04 13:22:11|06463|1152820|/equities/bhakti-agung-propertindo|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000151004|7|Bhakti Agung Propertindo Stock Price Today BAPI Live Ticker - Investing.com|279.59B|279590000000|50|283,671|0%|50-50|50-50|50|5591740286|-|-|12.7B|12700000000|-0.77|N/A|N/A|-|1970-01-01||||||||||12|2021-08-30|Aug 30, 2021|06/2021|-0.73|--|636.4M|--|2021-06-30|Jun 30, 2021|03/2021|-0.01|--|2.14B|--|2021-06-01|Jun 01, 2021|12/2020|0.2|--|9.16B|--|2020-11-30|Nov 30, 2020|09/2020|-0.23|--|771.4M|--|2020-08-03|Aug 03, 2020|06/2019|-0.31|--|12.56B|--|2020-08-03|Aug 03, 2020|06/2020|-0.2|--|1.72B|--|2020-06-30|Jun 30, 2020|03/2019|-0.13|--|12.56B|--|2020-06-30|Jun 30, 2020|03/2020|-0.2|--|1.62B|-- 2021-12-04 13:22:12|06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||IDR|Financial|Insurance|Indonesia|ID1000155807|42|Bhakti Multi Artha Pt Stock Price Today BHAT Live Ticker - Investing.com|4.73T|4.73E+12|945.00|4,203,611|37.96%|555-950|935-950|945|5000000000|-|283.99|73.74B|73740000000|3.33|N/A|N/A|-|1970-01-01||||||||||9|2021-11-29|Nov 29, 2021|09/2021|0.13|--|15.01B|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|16.59B|--|2021-06-30|Jun 30, 2021|03/2021|1.08|--|21.11B|--|2021-05-31|May 31, 2021|12/2020|2.08|--|21.03B|--|2020-11-30|Nov 30, 2020|09/2019|-0.03|--|8.05B|--|2020-11-30|Nov 30, 2020|09/2020|0.31|--|18.91B|--|2020-07-31|Jul 31, 2020|06/2019|-0.03|--|19.23B|--|2020-07-31|Jul 31, 2020|06/2020|-0.08|--|35.92B|-- 2021-12-04 13:22:15|06465|101352|/equities/bhuwanatala-i|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000076508|125|Bhuwanatala Indah Permai Tbk Stock Price Today BIPP Live Ticker - Investing.com|261.49B|261490000000|52|12,320,049|4%|50-72|52-53|53|5028669376|0.32|21.79|315.3B|315300000000|2.39|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-0.32|--|77.63B|--|2021-09-30|Sep 30, 2021|06/2021|0.63|--|124.7B|--|2021-06-30|Jun 30, 2021|03/2021|-0.81|--|59.20B|--|2021-05-31|May 31, 2021|12/2020|2.88|--|53.77B|--|2020-11-13|Nov 13, 2020|09/2020|0.88|--|138.5B|--|2020-07-30|Jul 30, 2020|06/2020|1.32|--|143.8B|--|2020-07-01|Jul 01, 2020|03/2020|4.93|--|193.8B|--|2020-06-18|Jun 18, 2020|12/2019|2.23|--|184.6B|-- 2021-12-04 13:22:18|06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000149503|90|Bima Sakti Pertiwi Tbk PT Stock Price Today PAMG Live Ticker - Investing.com|271.88B|271880000000|87|11,839,344|-23.01%|70-130|86-89|88|3125000000|-|-|43.35B|43350000000|-5.34|N/A|N/A|-|1970-01-01||||||||||13|2021-11-23|Nov 23, 2021|09/2021|-1.57|--|7.59B|--|2021-08-27|Aug 27, 2021|06/2021|-0.66|--|12.29B|--|2021-06-25|Jun 25, 2021|03/2021|-0.63|--|11.67B|--|2021-05-24|May 24, 2021|12/2020|-2.48|--|11.80B|--|2020-11-17|Nov 17, 2020|09/2020|-0.75|--|9.82B|--|2020-07-28|Jul 28, 2020|06/2020|0.17|--|8.95B|--|2020-06-30|Jun 30, 2020|03/2019|-0.8|--|18.35B|--|2020-06-30|Jun 30, 2020|03/2020|1.56|--|17.87B|-- 2021-12-04 13:22:20|06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000134703|228|Binakarya Jaya Abadi Tbk PT Stock Price Today BIKA Live Ticker - Investing.com|144.52B|144520000000|244|1,903,866|20.79%|136-446|236-260|236|592280000|0.71|7.75|338.52B|338520000000|31.49|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|-9.71|--|15.33B|--|2021-07-02|Jul 02, 2021|03/2021|24.73|--|250.5B|--|2021-06-02|Jun 02, 2021|12/2020|30.58|--|39.18B|--|2020-11-30|Nov 30, 2020|09/2020|-14.12|--|33.47B|--|2020-08-17|Aug 17, 2020|06/2020|-14.12|--|-11.89B|--|2020-07-01|Jul 01, 2020|03/2020|-11.32|--|74.56B|--|2020-04-28|Apr 28, 2020|12/2019|-28.37|--|79.21B|--|2019-10-31|Oct 31, 2019|09/2019|-6.65|--|113.0B|-- 2021-12-04 13:22:25|06468|945724|/equities/bintang-mitra-semestaraya|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000079908|61|Bintang Mitra Semestaraya Tbk Stock Price Today BMSR Live Ticker - Investing.com|285.16B|285160000000|246|5,080,936|256.52%|66-316|244-262|262|1159200024|0.77|9.17|2.92T|2.92E+12|26.81|N/A|N/A|-|1970-01-01||||||||||18|2021-08-19|Aug 19, 2021|06/2021|14.75|--|759.9B|--|2021-06-24|Jun 24, 2021|03/2021|3.49|--|762.4B|--|2021-04-01|Apr 01, 2021|12/2020|-3.74|--|772.8B|--|2020-10-29|Oct 29, 2020|09/2020|12.31|--|622.6B|--|2020-07-29|Jul 29, 2020|06/2020|-11.1|--|496.6B|--|2020-06-29|Jun 29, 2020|03/2020|1.42|--|705.4B|--|2020-04-22|Apr 22, 2020|12/2019|1.46|--|692.3B|--|2019-10-30|Oct 30, 2019|09/2019|0.65|--|788.9B|-- 2021-12-04 13:22:28|06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000138100|214|Bintang Oto Global Tbk PT Stock Price Today BOGA Live Ticker - Investing.com|5.12T|5.12E+12|1,345|109,450,604|0.37%|1,245-1,545|1,325-1,350|1,345|3803526210|-0.47|326.59|543.8B|543800000000|4.12|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.04|--|126.0B|--|2021-08-31|Aug 31, 2021|06/2021|1.42|--|148.8B|--|2021-06-30|Jun 30, 2021|03/2021|1|--|140.0B|--|2021-05-31|May 31, 2021|12/2020|1.66|--|128.9B|--|2020-11-30|Nov 30, 2020|09/2020|0.31|--|96.69B|--|2020-08-07|Aug 07, 2020|03/2020|0.08|--|168.1B|--|2020-07-30|Jul 30, 2020|06/2020|0.49|--|84.33B|--|2020-04-15|Apr 15, 2020|12/2019|0.96|--|244.2B|-- 2021-12-04 13:22:30|06470|101353|/equities/bisi-internati|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000105703|776|Bisi International Tbk Stock Price Today BISI Live Ticker - Investing.com|2.93T|2.93E+12|975|423,336|-4.41%|925-1,290|975-1,010|995|3000000000|0.94|8.40|1.98T|1.98E+12|116.01|38.00|3.90%|Mar 02, 2022|2022-03-02||||||||||20|2021-10-29|Oct 29, 2021|09/2021|26.7|--|537.0B|--|2021-07-30|Jul 30, 2021|06/2021|22.14|--|512.1B|--|2021-05-20|May 20, 2021|03/2021|26|--|434.2B|--|2021-03-03|Mar 03, 2021|12/2020|40.7|--|500B|--|2020-10-27|Oct 27, 2020|09/2020|19.8|--|422B|--|2020-07-29|Jul 29, 2020|06/2020|23.26|--|489.0B|--|2020-04-29|Apr 29, 2020|03/2020|8.11|--|401.3B|--|2020-02-26|Feb 26, 2020|12/2019|55.6|--|853.9B|-- 2021-12-04 13:22:32|06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000148703|32|Bliss Properti Indonesia Tbk PT Stock Price Today POSA Live Ticker - Investing.com|419.44B|419440000000|50|-|0%|50-50|50-50|50|8388870206|-|-|53.79B|53790000000|-22.91|N/A|N/A|-|1970-01-01||||||||||10|2021-11-02|Nov 02, 2021|09/2021|-2.66|--|11.40B|--|2021-07-30|Jul 30, 2021|06/2021|-2.5|--|15.41B|--|2021-06-30|Jun 30, 2021|03/2021|-2.87|--|13.15B|--|2021-05-31|May 31, 2021|12/2020|-14.89|--|13.83B|--|2020-11-30|Nov 30, 2020|09/2020|-2.79|--|12.14B|--|2020-08-25|Aug 25, 2020|03/2020|-2.5|--|20.52B|--|2020-07-30|Jul 30, 2020|06/2020|-2.72|--|12.95B|--|2020-07-07|Jul 07, 2020|12/2019|-11.1|--|22.72B|-- 2021-12-04 13:22:35|06472|943663|/equities/blue-bird|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000132707|2391|Blue Bird Tbk Stock Price Today BIRD Live Ticker - Investing.com|3.83T|3.83E+12|1,530|3,871,352|13.75%|1,000-1,770|1,530-1,590|1,565|2502100000|1.97|-|1.94T|1.94E+12|-28.59|36.00|2.30%|-|1970-01-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-43.9|--|404.3B|404.3B|2021-08-09|Aug 09, 2021|06/2021|-21.4|--|565.5B|565.5B|2021-06-02|Jun 02, 2021|03/2021|-11.3|-11.3|480.1B|480.1B|2021-03-30|Mar 30, 2021|12/2020|-2.1|--|493.7B|--|2020-10-27|Oct 27, 2020|09/2020|-24.9|--|401.8B|401.6B|2020-09-02|Sep 02, 2020|06/2020|-42.9|--|266.1B|--|2020-04-30|Apr 30, 2020|03/2020|5.50|--|885.2B|--|2020-02-26|Feb 26, 2020|12/2019|34.07|--|1,087.0B|-- 2021-12-04 13:22:38|06473|1062863|/equities/borneo-olah-sarana|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000142003|35|Borneo Olah Sarana Sukses PT Stock Price Today BOSS Live Ticker - Investing.com|96.6B|96600000000|69|153,818,335|-64.97%|50-254|68-72|71|1400000000|1.1|-|31.31B|31310000000|-105.37|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-16.91|--|1.10B|--|2021-07-30|Jul 30, 2021|03/2021|-25.06|--|10.77B|--|2021-06-28|Jun 28, 2021|12/2020|-39.07|--|14.40B|--|2020-12-11|Dec 11, 2020|09/2020|-24.32|--|5.05B|--|2020-08-04|Aug 04, 2020|06/2020|2.5|--|13.61B|--|2020-07-06|Jul 06, 2020|03/2020|-15.02|--|137.3B|--|2020-06-30|Jun 30, 2020|12/2019|0.68|--|81.75B|--|2019-11-01|Nov 01, 2019|09/2019|-7.08|--|16.56B|-- 2021-12-04 13:22:40|06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||IDR|Consumer Discretionary|Household Durables|Indonesia|ID1000156300|50|Pt Boston Furniture Ind Tbk Stock Price Today SOFA Live Ticker - Investing.com|76.06B|76060000000|46.00|33,993,784|-54.9%|36-342|45-47|46|1653574499|-|-|41.19B|41190000000|-0.43|N/A|N/A|-|1970-01-01||||||||||4|2021-08-31|Aug 31, 2021|06/2021|-0.4|--|17.20B|--|2021-06-01|Jun 01, 2021|12/2020|0.13|--|23.99B|--|2020-08-04|Aug 04, 2020|06/2019|-205.18|--|7.54B|--|2020-08-04|Aug 04, 2020|06/2020|0.15|--|10.74B|--|||| 2021-12-04 13:22:43|06475|101221|/equities/buana-finance|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000104607|616|Buana Finance Tbk Stock Price Today BBLD Live Ticker - Investing.com|658.32B|658320000000|400|62,889|8.7%|270-600|386-400|400|1645796054|0.23|66.09|577.36B|577360000000|6.05|4.00|1.00%|-|1970-01-01||||||||||19|2021-08-18|Aug 18, 2021|06/2021|1.14|--|133.6B|--|2021-06-03|Jun 03, 2021|03/2021|0.82|--|138.3B|--|2021-04-28|Apr 28, 2021|12/2020|2.64|--|149.6B|--|2020-11-05|Nov 05, 2020|09/2020|1.45|--|155.9B|--|2020-08-07|Aug 07, 2020|03/2020|9.76|--|198.7B|--|2020-07-29|Jul 29, 2020|06/2020|8.09|--|366.7B|--|2020-04-21|Apr 21, 2020|12/2019|9.08|--|221.1B|--|2019-10-29|Oct 29, 2019|09/2019|6.62|--|205.9B|-- 2021-12-04 13:22:45|06476|101357|/equities/buana-listya-t|JKSE||IDR|Industrials|Marine|Indonesia|ID1000133705|221|Buana Listya Tama Tbk PT Stock Price Today BULL Live Ticker - Investing.com|3.28T|3.28E+12|254|126,791,287|-20.13%|236-494|246-260|248|12900287744|0.53|15.64|2.85T|2.85E+12|16.24|N/A|N/A|-|1970-01-01||||||||||12|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|702.4B|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-03|Nov 03, 2020|09/2020|--|--|683.69B|--|2020-09-02|Sep 02, 2020|06/2020|--|--|803.74B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|609.43B|--|2018-03-30|Mar 30, 2018|12/2017|-0|--|16.56M|-- 2021-12-04 13:22:48|06477|101358|/equities/budi-starch--|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000084908|1581|Budi Starch & Sweetener Tbk Stock Price Today BUDI Live Ticker - Investing.com|800.82B|800820000000|178|16,943,896|78%|92-266|174-179|175|4498997362|0.37|7.45|3.53T|3.53E+12|23.89|6.00|3.43%|-|1970-01-01||||||||||19|2021-11-22|Nov 22, 2021|09/2021|3.84|--|874.7B|--|2021-08-20|Aug 20, 2021|06/2021|3.81|--|832.6B|--|2021-06-02|Jun 02, 2021|03/2021|6.45|--|904.3B|--|2021-03-31|Mar 31, 2021|12/2020|9.78|--|921.6B|--|2020-11-06|Nov 06, 2020|09/2020|1.13|--|647.4B|--|2020-09-02|Sep 02, 2020|06/2020|1.49|--|476.9B|--|2020-06-03|Jun 03, 2020|03/2020|1.49|--|680.1B|--|2020-02-26|Feb 26, 2020|12/2019|5.56|--|678.8B|-- 2021-12-04 13:22:52|06478|955767|/equities/bukaka-teknik-utama|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000080807|650|Bukaka Teknik Utama Tbk Pt Stock Price Today BUKK Live Ticker - Investing.com|3.41T|3.41E+12|1,290|47,722|39.46%|800-1,790|1,250-1,340|1,340|2640452000|0.47|7.65|4T|4000000000000|168.69|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|52.3|--|907.8B|--|2021-07-30|Jul 30, 2021|06/2021|25.98|--|840.4B|--|2021-04-28|Apr 28, 2021|03/2021|45|--|1,060.0B|--|2021-03-29|Mar 29, 2021|12/2020|45.41|--|1,188.1B|--|2020-10-28|Oct 28, 2020|09/2020|28.01|--|687.8B|--|2020-07-29|Jul 29, 2020|06/2020|38.09|--|1,023.0B|--|2020-06-02|Jun 02, 2020|03/2020|49|--|1,083.0B|--|2020-04-01|Apr 01, 2020|12/2019|-23.47|--|1,186.9B|-- 2021-12-04 13:22:54|06479|1175886|/equities/bukalapak.com-pt|JKSE||IDR|Consumer Discretionary|Internet & Direct Marketing Retail|Indonesia|ID1000162001|1980|Bukalapak.com PT Stock Price Today BUKA Live Ticker - Investing.com|50.5T|5.05E+13|490.00|276,883,631|-|482-1,325|488-505|500|103062019405|-|-|1.75T|1.75E+12|-14.8|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|-4.57|-4.57|484B|484B|2021-11-30|Nov 30, 2021|09/2020|-3.57|--|307.2B|--|2021-08-31|Aug 31, 2021|06/2020|-6.14|--|321.0B|--|2021-08-31|Aug 31, 2021|06/2021|-5.95|-5.95|440B|440B|2021-08-02|Aug 02, 2021|03/2020|-3.82|--|320.2B|--|2021-08-02|Aug 02, 2021|03/2021|-3.14|--|423.7B|--|| 2021-12-04 13:22:57|06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000094006|1937|Bukit Asam Tbk PT Stock Price Today PTBA Live Ticker - Investing.com|31.13T|3.113E+13|2,710|42,249,478|11.07%|1,995-3,180|2,690-2,750|2,740|11487209350|0.96|5.59|23.86T|2.386E+13|484.54|74.69|2.76%|Mar 11, 2022|2022-03-11||||||||||31|2021-11-01|Nov 01, 2021|09/2021|114.00|128.7|9,090.5B|8,358.41B|2021-09-01|Sep 01, 2021|06/2021|118.29|35.99|6,296B|6,296B|2021-04-23|Apr 23, 2021|03/2021|92.5|77.94|3,995B|4,580.33B|2021-03-11|Mar 11, 2021|12/2020|59.83|59.37|4,476B|4,476.48B|2020-11-06|Nov 06, 2020|09/2020|39.91|40.22|3,836B|3,836B|2020-09-30|Sep 30, 2020|06/2020|35.03|63.93|3,890B|4,636.98B|2020-04-15|Apr 15, 2020|03/2020|56.76|56.76|5,122B|5,026.58B|2020-02-26|Feb 26, 2020|12/2019|88.4|119.08|5,534B|5,379.37B 2021-12-04 13:23:00|06481|101359|/equities/bukit-darmo-pr|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000106008|110|Bukit Darmo Property Tbk Stock Price Today BKDP Live Ticker - Investing.com|383.21B|383210000000|51|990,606|-5.56%|50-64|50-51|50|7513992252|0.3|-|31.96B|31960000000|-5.48|N/A|N/A|-|1970-01-01||||||||||18|2021-11-29|Nov 29, 2021|09/2021|-1.55|--|3.27B|--|2021-08-31|Aug 31, 2021|06/2021|-1.06|--|4.49B|--|2021-06-30|Jun 30, 2021|03/2021|-1.52|--|4.64B|--|2021-05-31|May 31, 2021|12/2020|-4.13|--|19.56B|--|2020-11-30|Nov 30, 2020|09/2020|-0.99|--|5.28B|--|2020-08-03|Aug 03, 2020|06/2020|-0.87|--|6.20B|--|2020-05-27|May 27, 2020|12/2019|-0.55|--|1.70B|--|2019-10-31|Oct 31, 2019|09/2019|-1.69|--|11.22B|-- 2021-12-04 13:23:02|06482|101360|/equities/bukit-uluwatu|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000116007|390|Bukit Uluwatu Villa Tbk Stock Price Today BUVA Live Ticker - Investing.com|408.68B|408680000000|60|719,800|1.69%|50-91|59-61|60|6811269200|0.49|-|39.47B|39470000000|-|N/A|N/A|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|-3.87|--|9.17B|--|2021-08-27|Aug 27, 2021|06/2021|-3.88|--|12.80B|--|2021-06-30|Jun 30, 2021|03/2021|-3.96|--|12.06B|--|2020-12-12|Dec 12, 2020|09/2020|-4.98|--|5.44B|--|2020-07-24|Jul 24, 2020|06/2020|-9.41|--|47.83B|--|2020-06-26|Jun 26, 2020|03/2020|-4.99|--|44.52B|--|2020-05-21|May 21, 2020|12/2019|-0.62|--|162.3B|--|2019-10-31|Oct 31, 2019|09/2019|-0.03|--|164.3B|-- 2021-12-04 13:23:05|06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000155500|13|Bumi Benowo Sukses Sejahtera Pt Stock Price Today BBSS Live Ticker - Investing.com|297.6B|297600000000|62.00|35,547,978|-40.38%|50-120|61-66|65|4800016020|-|-|6.92B|6920000000|-0.2|N/A|N/A|-|1970-01-01||||||||||11|2021-11-01|Nov 01, 2021|09/2021|-0.03|--|2.26B|--|2021-08-06|Aug 06, 2021|06/2021|-0.15|--|2.52B|--|2021-06-16|Jun 16, 2021|03/2021|0.01|--|2.00B|--|2021-05-31|May 31, 2021|12/2020|-0.03|--|144.0M|--|2020-11-04|Nov 04, 2020|09/2020|0.04|--|144.0M|--|2020-07-27|Jul 27, 2020|06/2020|0.02|--|3.00B|--|2020-06-29|Jun 29, 2020|12/2019|1.29|--|23.09B|--|2020-06-26|Jun 26, 2020|03/2020|-0.18|--|144.0M|-- 2021-12-04 13:23:11|06484|101361|/equities/bumi-citra-per|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000113509|192|Bumi Citra Permai Tbk Stock Price Today BCIP Live Ticker - Investing.com|130.12B|130120000000|91|135,632,099|44.44%|50-151|90-96|94|1429915525|0.84|604.33|35.75B|35750000000|-0.38|N/A|N/A|-|1970-01-01||||||||||17|2021-08-31|Aug 31, 2021|06/2021|-3.28|--|4.38B|--|2021-06-30|Jun 30, 2021|03/2021|1.93|--|18.12B|--|2021-05-31|May 31, 2021|12/2020|1.93|--|18.12B|--|2020-11-20|Nov 20, 2020|09/2020|0.97|--|23.59B|--|2020-08-04|Aug 04, 2020|06/2020|5.37|--|37.15B|--|2020-07-02|Jul 02, 2020|03/2020|3.39|--|22.75B|--|2020-07-01|Jul 01, 2020|12/2019|-1.34|--|18.36B|--|2019-11-06|Nov 06, 2019|09/2019|14.26|--|112.7B|-- 2021-12-04 13:23:14|06485|101363|/equities/bumi-resources|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000068703|798|Bumi Resources Tbk Stock Price Today BUMI Live Ticker - Investing.com|5.05T|5.05E+12|68|694,786,200|-4.23%|52-156|67-69|68|74274746007|1.15|-|12.51T|1.251E+13|-28.46|N/A|N/A|-|1970-01-01||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|--|--|--|--|2018-04-30|Apr 30, 2018|03/2018|--|--|310.5M|--|2018-03-29|Mar 29, 2018|12/2017|--|--|310.5M|--|2017-11-30|Nov 30, 2017|09/2017|--|--|1.77M|--|2017-10-02|Oct 02, 2017|12/2016|--|--|5.30M|-- 2021-12-04 13:23:16|06486|101362|/equities/bumi-r-mineral|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000117609|413|Bumi Resources Minerals Tbk Stock Price Today BRMS Live Ticker - Investing.com|10.8T|1.08E+13|115|479,230,715|94.26%|56-132|111-116|112|93907762380|0.4|80.00|178.53B|178530000000|1.44|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--|2020-11-25|Nov 25, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|--|--|--|-- 2021-12-04 13:23:20|06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000110802|3265|Bumi Serpong Damai Tbk Stock Price Today BSDE Live Ticker - Investing.com|22.27T|2.227E+13|1,065|33,192,731|-0.93%|885-1,360|1,050-1,090|1,040|20913395112|1.58|21.31|7.1T|7.1E+12|49.97|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||31|2021-10-27|Oct 27, 2021|09/2021|--|17.42|--|1,692.12B|2021-08-16|Aug 16, 2021|06/2021|4.39|16.13|1,585B|1,585B|2021-04-30|Apr 30, 2021|03/2021|29.37|24.59|1,669B|1,669B|2021-03-31|Mar 31, 2021|12/2020|-9.76|16.58|1,901B|1,828.84B|2020-11-02|Nov 02, 2020|09/2020|26.4|26.4|1,942B|1,941.97B|2020-07-29|Jul 29, 2020|06/2020|-3.38|16.08|842B|950.68B|2020-05-14|May 14, 2020|03/2020|17.59|19.38|1,496B|1,545.95B|2020-03-17|Mar 17, 2020|12/2019|34.25|24.35|1,854B|2,012.13B 2021-12-04 13:23:24|06488|101365|/equities/bumi-teknokult|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000098106|303|Bumi Teknokultura Unggul Tbk Stock Price Today BTEK Live Ticker - Investing.com|2.31T|2.31E+12|50|50,368|0%|50-50|50-50|50|46277496376|0.26|-|211.7B|211700000000|-5.47|N/A|N/A|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|33.43B|--|2021-08-30|Aug 30, 2021|06/2021|-0.96|--|32.27B|--|2021-06-29|Jun 29, 2021|03/2021|-0.51|--|55.77B|--|2021-05-31|May 31, 2021|12/2020|-2.97|--|90.23B|--|2020-11-26|Nov 26, 2020|09/2020|-4.9|--|282.6B|--|2020-08-04|Aug 04, 2020|06/2020|-3.16|--|273.7B|--|2020-07-01|Jul 01, 2020|03/2020|0.02|--|366.5B|--|2020-06-02|Jun 02, 2020|12/2019|-1.82|--|188.3B|-- 2021-12-04 13:23:26|06489|1174873|/equities/bundamedik-tbk-pt|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000161201|1097|Bundamedik Tbk PT Stock Price Today BMHS Live Ticker - Investing.com|7.4T|7.4E+12|860.00|52,304,987|-|424-1,200|845-875|870|8603416176|-|31.80|2.01T|2.01E+12|27.05|N/A|N/A|-|1970-01-01||||||||||5|2021-11-02|Nov 02, 2021|09/2020|5.89|--|348.7B|--|2021-11-02|Nov 02, 2021|09/2021|6.66|--|421B|421B|2021-08-30|Aug 30, 2021|06/2020|2.11|--|464.6B|--|2021-08-30|Aug 30, 2021|06/2021|17.97|--|902.2B|--|2021-06-25|Jun 25, 2021|12/2020|2.42|--|334.8B|--||| 2021-12-04 13:23:29|06490|1025102|/equities/buyung-poetra-sembada|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000139801|259|Buyung Poetra Sembada Tbk PT Stock Price Today HOKI Live Ticker - Investing.com|1.77T|1.77E+12|183|19,971,011|-27.88%|180-330|180-186|184|9677752680|0.55|79.23|866.65B|866650000000|2.31|1.00|0.55%|-|1970-01-01||||||||||18|2021-11-30|Nov 30, 2021|09/2021|0.39|--|200.3B|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|189.0B|--|2021-06-02|Jun 02, 2021|03/2021|0.93|--|241B|--|2021-03-03|Mar 03, 2021|12/2020|0.93|--|236.6B|--|2020-11-02|Nov 02, 2020|09/2020|1.96|--|181B|--|2020-07-30|Jul 30, 2020|06/2020|3.86|--|305.4B|--|2020-04-05|Apr 05, 2020|12/2019|11.58|--|427.2B|--|2019-10-28|Oct 28, 2019|09/2019|8.24|--|366.4B|-- 2021-12-04 13:23:33|06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||IDR|Consumer Discretionary|Household Durables|Indonesia|ID1000155708|24|Cahaya Bintang Medan Tbk Pt Stock Price Today CBMF Live Ticker - Investing.com|150B|150000000000|80.00|97,865,625|-86.67%|50-685|79-85|80|1875000000|-|147.38|34.57B|34570000000|0.54|N/A|N/A|-|1970-01-01||||||||||12|2021-11-24|Nov 24, 2021|09/2021|0.23|--|6.01B|--|2021-08-30|Aug 30, 2021|06/2021|0.36|--|6.05B|--|2021-05-31|May 31, 2021|03/2021|0.23|--|9.16B|--|2021-05-25|May 25, 2021|12/2020|-0.29|--|13.36B|--|2020-12-03|Dec 03, 2020|09/2020|-0.03|--|15.85B|--|2020-08-07|Aug 07, 2020|06/2019|3.94|--|51.76B|--|2020-07-14|Jul 14, 2020|03/2019|14.39|--|24.88B|--|2020-07-14|Jul 14, 2020|03/2020|3|--|33.33B|-- 2021-12-04 13:23:35|06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||IDR|Industrials|Building Products|Indonesia|ID1000146509|194|Cahayaputra Asa Keramik Tbk PT Stock Price Today CAKK Live Ticker - Investing.com|120.33B|120330000000|100|93,518,714|88.68%|51-127|100-103|101|1203300219|-|6.97|260.98B|260980000000|14.34|N/A|N/A|-|1970-01-01||||||||||15|2021-10-29|Oct 29, 2021|09/2021|3.13|--|67.56B|--|2021-07-30|Jul 30, 2021|06/2021|1.88|--|62.82B|--|2021-04-27|Apr 27, 2021|03/2021|2.8|--|62.42B|--|2021-03-22|Mar 22, 2021|12/2020|6.52|--|68.18B|--|2020-10-25|Oct 25, 2020|09/2020|-1.62|--|56.39B|--|2020-07-27|Jul 27, 2020|06/2020|-8.67|--|27.61B|--|2020-04-26|Apr 26, 2020|03/2020|6.76|--|64.84B|--|2020-04-07|Apr 07, 2020|12/2019|-3.37|--|66.41B|-- 2021-12-04 13:23:37|06493|1056519|/equities/campina-ice-cream|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000141500|762|Campina Ice Cream Industry Tbk PT Stock Price Today CAMP Live Ticker - Investing.com|1.73T|1.73E+12|294|2,947,519|11.36%|220-386|292-298|292|5885000000|1.52|16.86|1.01T|1.01E+12|17.44|7.00|2.40%|-|1970-01-01||||||||||18|2021-11-02|Nov 02, 2021|09/2021|5.33|--|260.5B|--|2021-07-31|Jul 31, 2021|06/2021|5.59|--|268.0B|--|2021-05-31|May 31, 2021|03/2021|2.91|--|232.8B|--|2021-04-30|Apr 30, 2021|12/2020|3.61|--|244.1B|--|2020-11-25|Nov 25, 2020|09/2020|1.34|--|253.5B|--|2020-08-03|Aug 03, 2020|06/2020|0.56|--|247.2B|--|2020-06-15|Jun 15, 2020|03/2020|1.98|--|211.8B|--|2020-05-11|May 11, 2020|12/2019|4.28|--|260.5B|-- 2021-12-04 13:23:41|06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||IDR|Financial|Insurance|Indonesia|ID1000137508|966|Capital Financial Indonesia Tbk PT Stock Price Today CASA Live Ticker - Investing.com|27.24T|2.724E+13|500|51,566,326|28.87%|356-630|496-510|505|54476269803|0.32|935.59|14.69T|1.469E+13|0.53|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.97|--|2,609.2B|--|2021-08-31|Aug 31, 2021|06/2021|-0.33|--|3,526.7B|--|2021-06-30|Jun 30, 2021|03/2021|0.59|--|3,710.5B|--|2021-05-31|May 31, 2021|12/2020|-0.69|--|3,930.4B|--|2020-11-30|Nov 30, 2020|09/2020|0.86|--|2,428.3B|--|2020-07-30|Jul 30, 2020|06/2020|1|--|1,561.7B|--|2020-07-01|Jul 01, 2020|03/2020|-0.01|--|1,531.6B|--|2020-06-03|Jun 03, 2020|12/2019|-0.57|--|2,647.5B|-- 2021-12-04 13:23:44|06495|101367|/equities/capitalinc-inv|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000120405|9|Capitalinc Investment Tbk Stock Price Today MTFN Live Ticker - Investing.com|1.59T|1.59E+12|50|51,206|0%|50-50|50-50|50|31842082852|-|-|498.18B|498180000000|-1.92|N/A|N/A|-|1970-01-01||||||||||20|2021-08-31|Aug 31, 2021|06/2021|-0.21|--|78.17B|--|2021-06-30|Jun 30, 2021|03/2021|-0.02|--|95.59B|--|2021-05-31|May 31, 2021|12/2020|-1.4|--|167.9B|--|2020-11-26|Nov 26, 2020|09/2020|0.18|--|156.5B|--|2020-08-03|Aug 03, 2020|06/2020|-0.43|--|179.3B|--|2020-06-25|Jun 25, 2020|03/2020|0.63|--|257.6B|--|2020-06-10|Jun 10, 2020|12/2019|0.31|--|429.9B|--|2019-11-01|Nov 01, 2019|09/2019|0.05|--|210.6B|-- 2021-12-04 13:23:46|06496|101368|/equities/capitol-nusant|JKSE||IDR|Industrials|Marine|Indonesia|ID1000130503|4|Capitol Nusantara Indonesia Stock Price Today CANI Live Ticker - Investing.com|135.02B|135020000000|162|6,235,883|54.29%|99-615|162-171|169|833440000|-1.07|-|38.3B|38300000000|-32.2|N/A|N/A|-|1970-01-01||||||||||5|2018-06-27|Jun 27, 2018|03/2018|-0|--|346.4K|--|2018-03-02|Mar 02, 2018|12/2017|-0|--|706.2K|--|2017-11-30|Nov 30, 2017|09/2017|-0|--|313.1K|--|2017-09-29|Sep 29, 2017|06/2017|-0|--|1.36M|--|2017-04-26|Apr 26, 2017|03/2017|-0|--|499.8K|--||| 2021-12-04 13:23:48|06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000148406|24|Capri Nusa Satu Properti Tbk PT Stock Price Today CPRI Live Ticker - Investing.com|121.67B|121670000000|50|2,200|0%|50-50|50-50|50|2433375000|-|-|4.55B|4550000000|-0.97|N/A|N/A|-|1970-01-01||||||||||15|2021-11-09|Nov 09, 2021|03/2021|-0.13|--|1.13B|--|2021-11-09|Nov 09, 2021|06/2021|-0.1|--|983.8M|--|2021-11-08|Nov 08, 2021|09/2021|-0.12|--|903.8M|--|2021-10-29|Oct 29, 2021|12/2020|-0.62|--|1.53B|--|2020-11-30|Nov 30, 2020|09/2020|-0.17|--|584.4M|--|2020-11-30|Nov 30, 2020|09/2019|-0.36|--|1.10B|--|2020-08-28|Aug 28, 2020|06/2019|-0.36|--|852.5M|--|2020-08-28|Aug 28, 2020|06/2020|-0.46|--|816.9M|-- 2021-12-04 13:23:52|06498|101369|/equities/cardig-aero-se|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000121403|2051|Cardig Aero Services Tbk Stock Price Today CASS Live Ticker - Investing.com|1.04T|1.04E+12|496|1,225,866|123.42%|216-645|496-510|498|2086950000|0.49|-|1.3T|1.3E+12|-11.17|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-25|Nov 25, 2021|09/2021|8.83|--|361.9B|--|2021-08-30|Aug 30, 2021|06/2021|6.43|--|323.6B|--|2021-06-02|Jun 02, 2021|03/2021|4.54|--|318.6B|--|2021-03-03|Mar 03, 2021|12/2020|-30.97|--|291.8B|--|2020-11-27|Nov 27, 2020|09/2020|-7.31|--|223.5B|--|2020-09-02|Sep 02, 2020|06/2020|-21.17|--|207.3B|--|2020-06-03|Jun 03, 2020|03/2020|17.75|--|500.4B|--|2020-02-26|Feb 26, 2020|12/2019|-105.49|--|585.2B|-- 2021-12-04 13:23:55|06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000155906|171|Cashlez Worldwide Indonesia Tbk Stock Price Today CASH Live Ticker - Investing.com|583.9B|583900000000|408.00|30,109,383|-17.41%|129-494|408-430|420|1431125517|-|-|143.12B|143120000000|-5.8|N/A|N/A|-|1970-01-01||||||||||5|2021-08-25|Aug 25, 2021|06/2021|-3.74|--|58.79B|--|2021-05-05|May 05, 2021|12/2019|-9.42|--|16.61B|--|2021-05-05|May 05, 2021|12/2020|-5.23|--|84.32B|--|2020-07-31|Jul 31, 2020|06/2019|-4.41|--|6.41B|--|2020-07-31|Jul 31, 2020|06/2020|-3.26|--|14.75B|--||| 2021-12-04 13:23:59|06500|101370|/equities/catur-sentosa|JKSE||IDR|Consumer Discretionary|Distributors|Indonesia|ID1000108301|8310|Catur Sentosa Adiprana Tbk Stock Price Today CSAP Live Ticker - Investing.com|2.59T|2.59E+12|580|127,728|62.01%|326-600|555-585|550|4458352920|0.37|18.92|13.95T|1.395E+13|30.66|4.00|0.73%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|5.23|--|3,185.5B|--|2021-08-13|Aug 13, 2021|06/2021|5.23|--|3,221.0B|--|2021-06-02|Jun 02, 2021|03/2021|5.23|--|3,510.8B|--|2021-03-03|Mar 03, 2021|12/2020|-0.03|--|3,565.0B|--|2020-11-02|Nov 02, 2020|09/2020|5.23|--|3,308.3B|--|2020-09-02|Sep 02, 2020|06/2020|5.23|--|2,679.9B|--|2020-06-03|Jun 03, 2020|03/2020|5.23|--|3,106.3B|--|2020-02-26|Feb 26, 2020|12/2019|5.23|--|3,331.3B|-- 2021-12-04 13:24:02|06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||IDR|Materials|Construction Materials|Indonesia|ID1000163108|3241|Cemindo Gemilang Tbk PT Stock Price Today CMNT Live Ticker - Investing.com|17.3T|1.73E+13|1,010.00|43,098,732|-|700-1,165|995-1,040|1,020|17125504000|-|-|10.93T|1.093E+13|-|N/A|N/A|-|1970-01-01||||||||||4|2021-10-29|Oct 29, 2021|09/2020|1059.94|--|5,048.9B|--|2021-10-29|Oct 29, 2021|09/2021|10.74|--|2,009.8B|--|2021-10-04|Oct 04, 2021|06/2020|-10.14|--|2,936.4B|--|2021-10-04|Oct 04, 2021|06/2021|10.53|--|3,871.2B|--|||| 2021-12-04 13:24:05|06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000124100|810|Central Omega Resources Tbk PT Stock Price Today DKFT Live Ticker - Investing.com|717.03B|717030000000|131|16,530,367|-33.16%|124-294|129-132|131|5473485875|2.24|-|1.44T|1.44E+12|-14.16|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|3.96|--|455.0B|--|2021-06-30|Jun 30, 2021|03/2021|-3.49|--|310.0B|--|2021-05-31|May 31, 2021|12/2020|-13.65|--|289.3B|--|2020-11-30|Nov 30, 2020|09/2020|-0.97|--|388.1B|--|2020-08-03|Aug 03, 2020|06/2020|14.17|--|351.1B|--|2020-07-01|Jul 01, 2020|03/2020|-29.72|--|113.2B|--|2020-04-19|Apr 19, 2020|12/2019|-9.87|--|80.38B|--|2019-10-31|Oct 31, 2019|09/2019|-4.47|--|86.62B|-- 2021-12-04 13:24:08|06503|101371|/equities/central-protei|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000105000|1833|Central Proteina Prima Tbk Stock Price Today CPRO Live Ticker - Investing.com|5.72T|5.72E+12|96|1,103,405,576|92%|50-134|92-103|98|59572382787|-0.16|2.23|7.97T|7.97E+12|43.1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-10|Nov 10, 2021|09/2021|34.67|--|2,042.8B|--|2021-09-01|Sep 01, 2021|06/2021|1.58|--|2,079.6B|--|2021-06-02|Jun 02, 2021|03/2021|-0.7|--|1,878.0B|--|2021-03-03|Mar 03, 2021|12/2020|7.55|--|1,973.7B|--|2020-11-04|Nov 04, 2020|09/2020|-1.86|--|2,019.5B|--|2020-09-02|Sep 02, 2020|06/2020|7.42|--|1,770.4B|--|2020-06-03|Jun 03, 2020|03/2020|-6.9|--|1,809.8B|--|2020-02-26|Feb 26, 2020|12/2019|-0.82|--|1,665.6B|-- 2021-12-04 13:24:11|06504|101372|/equities/centrin-online|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000076805|255|Centratama Telekomunikasi Ind Stock Price Today CENT Live Ticker - Investing.com|8.67T|8.67E+12|278|52,569,048|102.92%|131-478|274-284|276|31183464900|1.05|-|1.19T|1.19E+12|-23.04|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-1.72|--|301.3B|--|2021-09-30|Sep 30, 2021|06/2021|-2.34|--|302.1B|--|2021-05-03|May 03, 2021|03/2021|-5.32|--|288.0B|--|2021-03-15|Mar 15, 2021|12/2020|-13.66|--|295.3B|--|2020-10-29|Oct 29, 2020|09/2020|-1.97|--|292.1B|--|2020-08-31|Aug 31, 2020|06/2020|-1.09|--|287.6B|--|2020-05-11|May 11, 2020|03/2020|0.39|--|221.0B|--|2020-04-06|Apr 06, 2020|12/2019|-0.12|--|229.0B|-- 2021-12-04 13:24:13|06505|101374|/equities/champion-pasif|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000059306|569|Champion Pacific Indonesia Tbk Stock Price Today IGAR Live Ticker - Investing.com|437.49B|437490000000|450|203,067|27.12%|320-515|446-460|458|972204500|0.81|8.01|758.16B|758160000000|56.18|5.00|1.11%|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|13.47|--|213.8B|--|2021-05-28|May 28, 2021|03/2021|19.89|--|205.9B|--|2021-04-05|Apr 05, 2021|12/2020|8.67|--|146.8B|--|2020-12-01|Dec 01, 2020|09/2020|14.15|--|191.6B|--|2020-08-20|Aug 20, 2020|03/2020|8.55|--|188.9B|--|2020-07-30|Jul 30, 2020|06/2020|14.01|--|212.1B|--|2020-05-11|May 11, 2020|12/2019|6.93|--|166.0B|--|2019-10-30|Oct 30, 2019|09/2019|16.21|--|223.2B|-- 2021-12-04 13:24:15|06506|101375|/equities/chandra-asri-p|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000090301|2083|Chandra Asri Petrochemical Tbk Stock Price Today TPIA Live Ticker - Investing.com|150.85T|1.5085E+14|6,975|4,140,520|-21.16%|6,737-10,298|6,825-7,000|6,850|21627886273|1.38|40.37|34.84T|3.484E+13|172.79|48.16|1.08%|Mar 02, 2022|2022-03-02||||||||||9|2021-10-30|Oct 30, 2021|09/2021|0.00|--|619.15M|619M|2021-07-30|Jul 30, 2021|06/2021|65.07|--|663M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|538.2M|538.00M|2018-06-25|Jun 25, 2018|03/2018|--|--|695.3M|--|2018-03-05|Mar 05, 2018|12/2017|--|--|620.5M|--|2017-12-07|Dec 07, 2017|09/2017|--|--|602.7M|--|2017-09-26|Sep 26, 2017|06/2017|--|--|562.6M|-- 2021-12-04 13:24:18|06507|1084856|/equities/charnic-capital|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000142706|9|Charnic Capital Tbk PT Stock Price Today NICK Live Ticker - Investing.com|358.13B|358130000000|550|637,855|69.75%|240-650|535-600|570|651150000|0.19|4.55|81.74B|81740000000|120.82|N/A|N/A|-|1970-01-01||||||||||14|2021-10-29|Oct 29, 2021|09/2021|28.39|--|19.05B|--|2021-07-28|Jul 28, 2021|06/2021|97.42|--|65.73B|--|2021-04-27|Apr 27, 2021|03/2021|-4.6|--|-4.35B|--|2021-03-22|Mar 22, 2021|12/2020|-0.37|--|1.31B|--|2020-10-26|Oct 26, 2020|09/2020|0.49|--|-619.4M|--|2020-07-28|Jul 28, 2020|06/2020|-3.22|--|-2.19B|--|2020-04-30|Apr 30, 2020|03/2020|-1.19|--|-702.9M|--|2020-04-13|Apr 13, 2020|12/2019|7.8|--|3.99B|-- 2021-12-04 13:24:21|06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH||IDR|Consumer Staples|Food Products|Indonesia|ID1000117708|7844|Charoen Pokphand Indonesia TBK PT Stock Price Today CPIN Live Ticker - Investing.com|97.98T|9.798E+13|5,975|7,324,003|-5.53%|5,625-7,850|5,950-6,100|6,100|16398000000|0.74|22.98|80.11T|8.011E+13|260.02|112.00|1.87%|Apr 01, 2022|2022-04-01||||||||||31|2021-11-11|Nov 11, 2021|09/2021|48.79|48.79|12,124B|12,124B|2021-08-20|Aug 20, 2021|06/2021|91.47|91.47|13,064B|--|2021-06-30|Jun 30, 2021|03/2021|88.73|88.73|12,405B|14,342B|2021-03-26|Mar 26, 2021|12/2020|52.84|52.84|-766.3B|12,530B|2020-10-27|Oct 27, 2020|09/2020|38.3|--|15,684B|15,683.95B|2020-07-29|Jul 29, 2020|06/2020|65.24|--|13,712B|13,711.9B|2020-04-29|Apr 29, 2020|03/2020|65.24|--|13,890B|13,890B|2020-04-08|Apr 08, 2020|12/2019|65.24|--|14,735B|-- 2021-12-04 13:24:24|06509|102979|/equities/chitose-intern|JKSE||IDR|Consumer Discretionary|Household Durables|Indonesia|ID1000131907|427|Chitose Internasional Tbk Stock Price Today CINT Live Ticker - Investing.com|254B|254000000000|254|1,508,548|3.25%|179-370|250-270|268|1000000000|0.42|3,553.94|311.12B|311120000000|0.07|1.00|0.39%|-|1970-01-01||||||||||18|2021-07-30|Jul 30, 2021|06/2021|2.72|--|63.97B|--|2021-04-30|Apr 30, 2021|03/2021|-2.5|--|52.75B|--|2021-03-23|Mar 23, 2021|12/2020|1.43|--|130.4B|--|2020-10-28|Oct 28, 2020|09/2020|-1.57|--|63.97B|--|2020-07-30|Jul 30, 2020|06/2020|0.63|--|65.32B|--|2020-04-30|Apr 30, 2020|03/2020|0.58|--|70.95B|--|2020-03-30|Mar 30, 2020|12/2019|6.1|--|153.6B|--|2019-10-30|Oct 30, 2019|09/2019|9.44|--|109.4B|-- 2021-12-04 13:24:28|06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||IDR|Utilities|Independent Power and Renewable Electricity Producers|Indonesia|ID1000137201|776|Cikarang Listrindo Tbk PT Stock Price Today POWR Live Ticker - Investing.com|9.93T|9.93E+12|630|7,067,009|-13.1%|600-860|620-635|635|15758218290|0.85|7.48|7.31T|7.31E+12|84.24|57.56|9.06%|-|1970-01-01||||||||||10|2021-11-05|Nov 05, 2021|09/2021|18.64|--|126M|126M|2021-08-31|Aug 31, 2021|06/2021|18.56|--|128.5M|--|2021-06-02|Jun 02, 2021|03/2021|17.15|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2018-07-31|Jul 31, 2018|06/2018|--|--|137.6M|--|2018-04-23|Apr 23, 2018|03/2018|--|--|141.2M|--|2018-03-28|Mar 28, 2018|12/2017|--|0.00|145.3M|--|2017-10-31|Oct 31, 2017|09/2017|--|0.00|140.1M|-- 2021-12-04 13:24:30|06511|1159433|/equities/cipta-selera-murni-pt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000155401|0|Cipta Selera Murni Pt Stock Price Today CSMI Live Ticker - Investing.com|2.91T|2.91E+12|3,560.00|610|578.1%|500-3,650|3,560-3,560|3,560|816061500|-|-|65.24B|65240000000|-46.21|N/A|N/A|-|1970-01-01||||||||||12|2021-11-02|Nov 02, 2021|09/2021|-10.15|--|8.96B|--|2021-08-30|Aug 30, 2021|06/2021|-5.12|--|20.25B|--|2021-06-30|Jun 30, 2021|03/2021|-20|--|16.62B|--|2021-04-23|Apr 23, 2021|12/2020|-10.93|--|19.41B|--|2020-11-20|Nov 20, 2020|09/2020|-10.3|--|15.76B|--|2020-07-30|Jul 30, 2020|06/2019|2.29|--|61.41B|--|2020-07-01|Jul 01, 2020|03/2019|-6.92|--|48.72B|--|2020-07-01|Jul 01, 2020|03/2020|-15.96|--|30.88B|-- 2021-12-04 13:24:34|06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000115306|3434|Ciputra Development Tbk Stock Price Today CTRA Live Ticker - Investing.com|19.28T|1.928E+13|1,040|38,573,960|12.43%|815-1,350|1,020-1,060|1,020|18535695255|2.14|9.17|10.48T|1.048E+13|113.46|8.50|0.83%|Apr 01, 2022|2022-04-01||||||||||31|2021-11-15|Nov 15, 2021|09/2021|19.5|19.5|2,628B|2,564.73B|2021-08-16|Aug 16, 2021|06/2021|16.4|16.25|2,124.1B|2,139.4B|2021-05-11|May 11, 2021|03/2021|13.11|12.65|1,851B|1,850.85B|2021-04-15|Apr 15, 2021|12/2020|58.65|18.68|3,831B|1,968.54B|2020-11-18|Nov 18, 2020|09/2020|3.38|12.05|1,436B|1,435.92B|2020-07-30|Jul 30, 2020|06/2020|4.61|10.59|1,295B|1,303.68B|2020-04-29|Apr 29, 2020|03/2020|10.81|10.75|1,510B|1,558.54B|2020-04-13|Apr 13, 2020|12/2019|29.54|19.33|2,953B|2,046.16B 2021-12-04 13:24:36|06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000153307|1505|Cisadane Sawit Raya Pt Stock Price Today CSRA Live Ticker - Investing.com|1.01T|1.01E+12|494|2,881,547|28.65%|266-555|494-515|510|2050000000|-|5.41|809.05B|809050000000|91.25|25.00|N/A|-|1970-01-01||||||||||12|2021-11-11|Nov 11, 2021|09/2021|46.48|--|264.2B|--|2021-08-26|Aug 26, 2021|06/2021|20.52|--|212.9B|--|2021-05-27|May 27, 2021|03/2021|20|--|176.0B|--|2021-04-23|Apr 23, 2021|12/2020|4.06|--|156.0B|--|2020-10-28|Oct 28, 2020|09/2020|10.23|--|177.9B|--|2020-07-31|Jul 31, 2020|06/2020|5.14|--|127.7B|--|2020-06-09|Jun 09, 2020|03/2019|3.84|--|108.6B|--|2020-06-09|Jun 09, 2020|03/2020|16.18|--|145.6B|-- 2021-12-04 13:24:38|06514|1059849|/equities/cita-mineral|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000082803|299|Cita Mineral Investindo Tbk PT Stock Price Today CITA Live Ticker - Investing.com|11.41T|1.141E+13|2,880|10,050|22.55%|2,220-3,750|2,800-2,880|2,880|3960361250|-0.03|35.71|4.02T|4.02E+12|80.64|91.00|3.16%|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|17.71|--|952.5B|--|2021-08-25|Aug 25, 2021|06/2021|26.54|--|1,217.4B|--|2021-06-15|Jun 15, 2021|03/2021|50.69|--|964.6B|--|2021-03-30|Mar 30, 2021|12/2020|-14.3|--|883.3B|--|2020-11-10|Nov 10, 2020|09/2020|55.04|--|922.0B|--|2020-07-30|Jul 30, 2020|06/2020|48.99|--|1,263.2B|--|2020-05-08|May 08, 2020|03/2020|73.2|--|1,276.2B|--|2020-04-09|Apr 09, 2020|12/2019|-24.54|--|1,107.3B|-- 2021-12-04 13:24:43|06515|101381|/equities/citatah-indust|JKSE||IDR|Materials|Construction Materials|Indonesia|ID1000070105|670|Citatah Tbk Stock Price Today CTTH Live Ticker - Investing.com|61.54B|61540000000|50|6,083,741|-3.85%|50-84|50-51|50|1230839821|0.31|-|105.93B|105930000000|-31.79|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|-7.68|--|20.96B|--|2021-06-21|Jun 21, 2021|03/2021|-7.27|--|24.68B|--|2021-05-27|May 27, 2021|12/2020|-10.84|--|26.31B|--|2020-11-30|Nov 30, 2020|09/2020|-6|--|33.97B|--|2020-08-03|Aug 03, 2020|06/2020|-0.48|--|23.57B|--|2020-07-02|Jul 02, 2020|03/2020|-16.38|--|19.04B|--|2020-06-30|Jun 30, 2020|12/2019|-12.91|--|25.88B|--|2019-11-01|Nov 01, 2019|09/2019|-8.88|--|26.02B|-- 2021-12-04 13:24:46|06516|101382|/equities/citra-marga-n|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000070402|109|Citra Marga Nusaphala Persada Stock Price Today CMNP Live Ticker - Investing.com|8.15T|8.15E+12|1,500|202,767|20.97%|1,175-2,080|1,390-1,500|1,410|5431772247|0.53|14.80|2.82T|2.82E+12|101.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|29.39|--|691.8B|--|2021-08-31|Aug 31, 2021|06/2021|33.89|--|739.0B|--|2021-06-30|Jun 30, 2021|03/2021|26.53|--|493.8B|--|2021-03-03|Mar 03, 2021|12/2020|11.52|--|893.7B|--|2020-10-27|Oct 27, 2020|09/2020|32.47|--|480.8B|--|2020-08-26|Aug 26, 2020|06/2020|23.9|--|425.6B|--|2020-06-10|Jun 10, 2020|03/2020|50.12|--|788.4B|--|2020-02-26|Feb 26, 2020|12/2019|68.13|--|1,132.2B|-- 2021-12-04 13:24:48|06517|1118028|/equities/citra-putra|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000147903|150|Citra Putra Realty Tbk PT Stock Price Today CLAY Live Ticker - Investing.com|2.07T|2.07E+12|805|6,462|-44.48%|710-1,670|800-805|800|2570000000|-|-|9.1B|9100000000|-68.07|N/A|N/A|-|1970-01-01||||||||||13|2021-11-30|Nov 30, 2021|09/2021|-6.12|--|1.60B|--|2021-08-31|Aug 31, 2021|06/2021|-5.74|--|4.31B|--|2021-08-12|Aug 12, 2021|03/2021|-11.33|--|2.30B|--|2021-05-17|May 17, 2021|12/2020|-44.87|--|878.8M|--|2020-11-30|Nov 30, 2020|09/2020|-5.16|--|271.2M|--|2020-08-03|Aug 03, 2020|06/2020|-10.15|--|486.7M|--|2020-07-01|Jul 01, 2020|03/2020|-4.44|--|32.32B|--|2020-05-20|May 20, 2020|12/2019|6.2|--|50.06B|-- 2021-12-04 13:24:50|06518|945180|/equities/citra-tubindo-tbk-pt|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000112303|725|Citra Tubindo Tbk Stock Price Today CTBN Live Ticker - Investing.com|1.95T|1.95E+12|2,440|3,116|-24.92%|2,280-4,360|2,440-2,600|2,520|800371500|-|-|1.33T|1.33E+12|-181.99|N/A|N/A|-|1970-01-01||||||||||6|2018-07-30|Jul 30, 2018|06/2018|--|--|19.01M|--|2018-04-27|Apr 27, 2018|03/2018|-0|--|17.63M|--|2018-03-30|Mar 30, 2018|12/2017|-0.02|--|49.68M|--|2017-07-28|Jul 28, 2017|06/2017|-0.01|--|19.77M|--|2017-05-04|May 04, 2017|03/2017|-0.01|--|7.72M|--|2017-03-30|Mar 30, 2017|12/2016|-0.01|--|7.54M|--|| 2021-12-04 13:24:53|06519|101526|/equities/nirvana-develo|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000124605|159|City Retail Developments Tbk PT Stock Price Today NIRO Live Ticker - Investing.com|3.29T|3.29E+12|148|17,291,770|-7.5%|116-175|140-148|150|22198871804|-0.16|-|658.06B|658060000000|-0.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-1.05|--|199.3B|--|2021-06-30|Jun 30, 2021|03/2021|-0.74|--|168.3B|--|2021-03-03|Mar 03, 2021|12/2020|3.24|--|189.6B|--|2020-12-02|Dec 02, 2020|09/2020|-1.72|--|100.9B|--|2020-09-02|Sep 02, 2020|06/2020|-1.47|--|101.0B|--|2020-06-03|Jun 03, 2020|03/2020|2.54|--|137.7B|--|2020-02-26|Feb 26, 2020|12/2019|-0.06|--|143.9B|-- 2021-12-04 13:24:55|06520|101383|/equities/clipan-finance|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000095201|2622|Clipan Finance Indonesia Tbk Stock Price Today CFIN Live Ticker - Investing.com|1.07T|1.07E+12|268|3,364,819|20.72%|214-378|268-272|270|3984520457|1.02|17.99|1.57T|1.57E+12|14.9|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||20|2021-10-26|Oct 26, 2021|09/2021|18.07|--|298.4B|--|2021-07-30|Jul 30, 2021|06/2021|18.07|--|372.7B|--|2021-06-02|Jun 02, 2021|03/2021|18.07|--|407.1B|--|2021-03-31|Mar 31, 2021|12/2020|-3.81|--|495.3B|--|2020-11-06|Nov 06, 2020|09/2020|18.07|--|375.3B|--|2020-07-24|Jul 24, 2020|06/2020|18.07|--|422.2B|--|2020-06-03|Jun 03, 2020|03/2020|18.07|--|555.1B|--|2020-02-17|Feb 17, 2020|12/2019|18.07|--|2,164.3B|-- 2021-12-04 13:24:58|06521|101384|/equities/colorpak-indon|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000079106|106|Colorpak Indonesia Tbk Stock Price Today CLPI Live Ticker - Investing.com|317.06B|317060000000|1,035|71,523|41.78%|720-1,285|1,015-1,035|1,030|306338500|1.2|8.62|814.27B|814270000000|120.08|89.39|8.68%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|19.55|--|187.7B|--|2021-08-26|Aug 26, 2021|06/2021|15.98|--|225.8B|--|2021-05-31|May 31, 2021|03/2021|48.53|--|206.7B|--|2021-04-29|Apr 29, 2021|12/2020|36.03|--|194.1B|--|2020-10-27|Oct 27, 2020|09/2020|35.13|--|175.1B|--|2020-07-29|Jul 29, 2020|06/2020|10.84|--|194.7B|--|2020-05-28|May 28, 2020|03/2020|36.23|--|208.5B|--|2020-03-31|Mar 31, 2020|12/2019|27.36|--|200.7B|-- 2021-12-04 13:25:02|06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||IDR|Information Technology|Communications Equipment|Indonesia|ID1000149008|169|Communication Cable Systems Indonesia Tbk PT Stock Price Today CCSI Live Ticker - Investing.com|654B|654000000000|545|2,228,587|165.85%|180-630|535-560|545|1200000000|-|5.48|418.2B|418200000000|99.49|7.50|1.15%|-|1970-01-01||||||||||10|2021-10-27|Oct 27, 2021|09/2021|10.05|--|104.0B|--|2021-07-30|Jul 30, 2021|06/2021|14.22|--|87.94B|--|2021-04-27|Apr 27, 2021|03/2021|61.41|--|117.1B|--|2021-04-01|Apr 01, 2021|12/2020|13.81|--|109.2B|--|2020-10-21|Oct 21, 2020|09/2020|6.56|--|55.73B|--|2020-07-30|Jul 30, 2020|06/2020|4.86|--|62.49B|--|2020-05-14|May 14, 2020|03/2020|18.52|--|54.61B|--|2020-03-27|Mar 27, 2020|12/2019|14.53|--|105.9B|-- 2021-12-04 13:25:04|06523|1096524|/equities/cottonindo-ariesta|JKSE||IDR|Consumer Staples|Personal Products|Indonesia|ID1000145808|214|Cottonindo Ariesta Tbk PT Stock Price Today KPAS Live Ticker - Investing.com|47.62B|47620000000|62|392,700|-10.14%|51-93|62-63|63|768042959|-|-|49.67B|49670000000|-29.33|N/A|N/A|-|1970-01-01||||||||||14|2021-08-16|Aug 16, 2021|06/2021|-18.06|--|7.21B|--|2021-07-02|Jul 02, 2021|03/2021|-5.41|--|12.16B|--|2021-05-31|May 31, 2021|12/2020|-4.58|--|14.12B|--|2020-11-27|Nov 27, 2020|09/2020|-1.26|--|16.19B|--|2020-07-31|Jul 31, 2020|06/2020|-1.05|--|14.62B|--|2020-06-30|Jun 30, 2020|03/2020|0.4|--|21.18B|--|2020-06-01|Jun 01, 2020|12/2019|0.17|--|20.54B|--|2019-10-31|Oct 31, 2019|09/2018|0.05|--|17.30B|-- 2021-12-04 13:25:07|06524|101385|/equities/cowell-develop|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000108707|136|Cowell Development Tbk Stock Price Today COWL Live Ticker - Investing.com|243.56B|243560000000|50|519,672|0%|0-0|50-50|50|4871214021|0.65|-|-|-|-9.28|N/A|N/A|-|1970-01-01||||||||||11|2019-11-29|Nov 29, 2019|09/2019|-3.33|--|75.80B|--|2019-07-31|Jul 31, 2019|06/2019|-0.06|--|73.65B|--|2019-05-29|May 29, 2019|12/2018|-3.96|--|76.43B|--|2019-05-24|May 24, 2019|03/2019|-1.93|--|87.49B|--|2018-10-31|Oct 31, 2018|09/2018|-19.55|--|74.08B|--|2018-08-28|Aug 28, 2018|06/2018|-15.22|--|141.8B|--|2018-05-01|May 01, 2018|03/2018|-7.38|--|125.9B|--|2018-03-30|Mar 30, 2018|12/2017|-9.27|--|118.2B|-- 2021-12-04 13:25:12|06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000159304|349|Damai Sejahtera Abadi Tbk PT Stock Price Today UFOE Live Ticker - Investing.com|3.55T|3.55E+12|1,550.00|1,052,989|-|136-1,580|1,255-1,565|1,255|2287500000|-|221.97|1.05T|1.05E+12|6.98|0.66|0.05%|-|1970-01-01||||||||||5|2021-08-31|Aug 31, 2021|06/2021|0.6|--|187.1B|--|2021-05-31|May 31, 2021|03/2020|1.06|--|159.1B|--|2021-05-31|May 31, 2021|03/2021|1.5|--|165.0B|--|2021-05-05|May 05, 2021|12/2020|6.26|--|695.5B|--|2021-01-28|Jan 28, 2021|06/2020|1.38|--|343.3B|--||| 2021-12-04 13:25:15|06526|1155552|/equities/dana-brata-luhur|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000152200|222|Dana Brata Luhur PT Stock Price Today TEBE Live Ticker - Investing.com|873.8B|873800000000|680|870,725|3.82%|318-925|645-685|655|1285000000|-|7.50|345.97B|345970000000|90.67|5.00|0.76%|-|1970-01-01||||||||||12|2021-11-01|Nov 01, 2021|09/2021|51.37|--|147.8B|--|2021-08-25|Aug 25, 2021|06/2021|29.11|--|93.67B|--|2021-06-29|Jun 29, 2021|03/2021|2.14|--|47.85B|--|2021-05-28|May 28, 2021|12/2020|8.06|--|56.61B|--|2020-11-26|Nov 26, 2020|09/2020|4.87|--|52.00B|--|2020-11-26|Nov 26, 2020|09/2019|15.11|--|120.8B|--|2020-07-29|Jul 29, 2020|06/2020|-12.04|--|39.18B|--|2020-06-29|Jun 29, 2020|03/2019|6.98|--|75.48B|-- 2021-12-04 13:25:18|06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000136104|7|Danasupra Erapacific Tbk Stock Price Today DEFI Live Ticker - Investing.com|584.18B|584180000000|850|101,767|-49.25%|850-2,410|850-850|850|687266666|-0.58|123.64|10.24B|10240000000|6.87|N/A|N/A|-|1970-01-01||||||||||19|2021-11-23|Nov 23, 2021|09/2021|11.62|--|8.08B|--|2021-09-01|Sep 01, 2021|06/2021|0.04|--|1.37B|--|2021-06-30|Jun 30, 2021|03/2021|-3.01|--|277.4M|--|2021-05-31|May 31, 2021|12/2020|-1.78|--|503.5M|--|2020-11-02|Nov 02, 2020|09/2020|-0.79|--|351.9M|--|2020-07-30|Jul 30, 2020|06/2020|-0.16|--|829.8M|--|2020-06-16|Jun 16, 2020|03/2020|0.91|--|1.56B|--|2020-05-29|May 29, 2020|12/2019|1.32|--|1.30B|-- 2021-12-04 13:25:20|06528|101386|/equities/darma-henwa-tb|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000107303|2752|Darma Henwa Tbk Stock Price Today DEWA Live Ticker - Investing.com|1.09T|1.09E+12|50|26,178,095|0%|50-74|50-50|50|21853733792|-|31.62|4.32T|4.32E+12|1.58|N/A|N/A|-|1970-01-01||||||||||19|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--|2021-06-23|Jun 23, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2020-11-28|Nov 28, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|--|--|--|-- 2021-12-04 13:25:22|06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||IDR|Materials|Paper & Forest Products|Indonesia|ID1000149602|14|Darmi Bersaudara Tbk PT Stock Price Today KAYU Live Ticker - Investing.com|35.91B|35910000000|54|49,931,652|-22.86%|52-122|54-58|58|665000000|-|12.20|49.16B|49160000000|4.42|N/A|N/A|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|2.71|--|1.73B|--|2021-06-30|Jun 30, 2021|03/2021|0.19|--|2.65B|--|2021-05-31|May 31, 2021|12/2020|0.56|--|24.10B|--|2020-11-11|Nov 11, 2020|09/2020|0.96|--|20.69B|--|2020-07-31|Jul 31, 2020|06/2020|-2.6|--|4.98B|--|2020-04-30|Apr 30, 2020|03/2019|0.39|--|3.65B|--|2020-03-30|Mar 30, 2020|12/2019|0.21|--|16.23B|--|2019-10-30|Oct 30, 2019|09/2019|4.19|--|15.52B|-- 2021-12-04 13:25:27|06530|101387|/equities/darya-varia-la|JKSE||IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000117203|1223|Darya-Varia Laboratoria Tbk Stock Price Today DVLA Live Ticker - Investing.com|3.14T|3.14E+12|2,800|45,959|14.75%|2,250-3,000|2,700-2,800|2,750|1120000000|0.12|11.09|2.12T|2.12E+12|252.54|112.00|4.07%|-|1970-01-01||||||||||19|2021-11-19|Nov 19, 2021|09/2021|120.31|--|596.3B|--|2021-08-27|Aug 27, 2021|06/2021|46.78|--|486.8B|--|2021-04-02|Apr 02, 2021|03/2021|72|--|488.3B|--|2021-03-03|Mar 03, 2021|12/2020|13.2|--|549.3B|--|2020-11-02|Nov 02, 2020|09/2020|7.44|--|352.4B|--|2020-07-28|Jul 28, 2020|06/2020|73.61|--|444.6B|--|2020-04-03|Apr 03, 2020|03/2020|50.45|--|483.5B|--|2020-02-26|Feb 26, 2020|12/2019|39.44|--|400.0B|-- 2021-12-04 13:25:29|06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000158603|102|DCI Indonesia Tbk PT Stock Price Today DCII Live Ticker - Investing.com|104.71T|1.0471E+14|43,925.00|7,198|-|525-60,300|43,900-43,950|43,950|2383745900|-|-|606.95B|606950000000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-11-01|Nov 01, 2021|09/2021|25.89|--|231.7B|--|2021-07-30|Jul 30, 2021|06/2020|24.56|--|224.2B|--|2021-07-30|Jul 30, 2021|06/2021|25.79|--|203.7B|--|2021-06-03|Jun 03, 2021|03/2020|15.34|--|137.7B|--|2021-06-03|Jun 03, 2021|03/2021|20.16|--|171.5B|--||| 2021-12-04 13:25:32|06532|101224|/equities/delta-jakarta|JKSE||IDR|Consumer Staples|Beverages|Indonesia|ID1000136005|351|Delta Djakarta Tbk Stock Price Today DLTA Live Ticker - Investing.com|3.03T|3.03E+12|3,790|137,325|-12.47%|3,670-4,400|3,790-3,900|3,900|800659050|0.79|15.57|680.12B|680120000000|243.46|250.00|6.41%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|59.34|--|172.8B|--|2021-08-30|Aug 30, 2021|06/2021|46.7|--|134.9B|--|2021-05-03|May 03, 2021|03/2021|70.78|--|175.2B|--|2021-04-01|Apr 01, 2021|12/2020|66.64|--|197.3B|--|2020-11-02|Nov 02, 2020|09/2020|44.92|--|146.0B|--|2020-08-04|Aug 04, 2020|06/2020|-9.64|--|49.98B|--|2020-05-04|May 04, 2020|03/2020|52.99|--|153.1B|--|2020-04-01|Apr 01, 2020|12/2019|121.12|--|221.6B|-- 2021-12-04 13:25:34|06533|101388|/equities/delta-dunia-ma|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000110505|12495|Delta Dunia Makmur Tbk Stock Price Today DOID Live Ticker - Investing.com|2.33T|2.33E+12|270|107,346,120|-33.82%|256-466|268-278|274|8621173232|2.96|-|10.14T|1.014E+13|-60.23|N/A|N/A|-|1970-01-01||||||||||10|2021-11-15|Nov 15, 2021|09/2021|27.43|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-11.88|--|--|--|2021-06-30|Jun 30, 2021|03/2021|-42.91|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2018-07-31|Jul 31, 2018|06/2018|--|--|202.6M|--|2018-04-30|Apr 30, 2018|03/2018|--|--|181.8M|--|2018-04-09|Apr 09, 2018|12/2017|--|--|206.1M|--|2017-10-26|Oct 26, 2017|09/2017|--|--|197.9M|-- 2021-12-04 13:25:37|06534|101225|/equities/destinasi-tirt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000111107|188|Destinasi Tirta Nusantara Tbk Stock Price Today PDES Live Ticker - Investing.com|203.06B|203060000000|284|1,477,569|-41.32%|228-705|280-286|286|715000000|1.74|-|4.99B|4990000000|-54.29|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-14.17|--|603.8M|--|2021-08-25|Aug 25, 2021|06/2021|-11.08|--|1.48B|--|2021-06-30|Jun 30, 2021|03/2021|-13.45|--|2.59B|--|2021-05-31|May 31, 2021|12/2020|-15.59|--|310.7M|--|2020-11-29|Nov 29, 2020|09/2020|-28.95|--|230.7M|--|2020-08-03|Aug 03, 2020|06/2020|-41.96|--|2.68B|--|2020-06-28|Jun 28, 2020|03/2020|-30.07|--|70.12B|--|2020-04-03|Apr 03, 2020|12/2019|-33.05|--|98.71B|-- 2021-12-04 13:25:40|06535|1097838|/equities/dewata-freight|JKSE||IDR|Industrials|Air Freight & Logistics|Indonesia|ID1000146806|39|Dewata Freight International Tbk PT Stock Price Today DEAL Live Ticker - Investing.com|56.64B|56640000000|50|15,394,492|-67.11%|50-174|50-50|50|1132748329|-|-|40.68B|40680000000|-44.32|N/A|N/A|-|1970-01-01||||||||||11|2021-11-28|Nov 28, 2021|09/2021|-2.62|--|24.99B|--|2021-10-26|Oct 26, 2021|06/2021|0.93|--|20.41B|--|2021-10-25|Oct 25, 2021|03/2021|-9.42|--|19.70B|--|2021-07-01|Jul 01, 2021|12/2020|-33.21|--|-24.42B|--|2020-12-01|Dec 01, 2020|09/2020|-7.44|--|5.29B|--|2020-08-04|Aug 04, 2020|03/2020|-1.97|--|45.27B|--|2020-08-03|Aug 03, 2020|06/2020|-1.36|--|45.00B|--|2020-06-01|Jun 01, 2020|12/2019|-1.86|--|14.84B|-- 2021-12-04 13:25:43|06536|101389|/equities/dharma-samuder|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000065808|58|Dharma Samudera Fishing Tbk Stock Price Today DSFI Live Ticker - Investing.com|187.57B|187570000000|101|41,843,143|60.32%|59-141|99-102|102|1857135500|0.36|13.62|502.24B|502240000000|7.41|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|1.87|--|136.2B|--|2021-08-31|Aug 31, 2021|06/2021|2.11|--|121.6B|--|2021-06-30|Jun 30, 2021|03/2021|2.23|--|134.8B|--|2021-04-28|Apr 28, 2021|12/2020|1.2|--|109.7B|--|2020-11-09|Nov 09, 2020|09/2020|0.02|--|92.81B|--|2020-07-30|Jul 30, 2020|06/2020|-4.36|--|58.45B|--|2020-07-01|Jul 01, 2020|03/2020|0.01|--|104.9B|--|2020-05-20|May 20, 2020|12/2019|1.2|--|99.73B|-- 2021-12-04 13:25:47|06537|101390|/equities/dharma-satya-n|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000135809|16945|Dharma Satya Nusantara Tbk Stock Price Today DSNG Live Ticker - Investing.com|5.33T|5.33E+12|510|36,432,538|-17.07%|446-720|505-530|525|10458418500|0.62|7.42|7.37T|7.37E+12|68.75|12.50|2.45%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-28|Oct 28, 2021|09/2021|10.16|--|1,755.2B|1,755B|2021-08-26|Aug 26, 2021|06/2021|10.16|--|1,660.8B|1,661B|2021-04-23|Apr 23, 2021|03/2021|9.41|--|1,637B|1,637B|2021-03-03|Mar 03, 2021|12/2020|29.52|--|2,318B|2,318B|2020-10-27|Oct 27, 2020|09/2020|-1.69|--|1,231B|--|2020-07-23|Jul 23, 2020|06/2020|11.02|--|1,560B|--|2020-04-24|Apr 24, 2020|03/2020|7.69|--|1,590.0B|--|2020-02-26|Feb 26, 2020|12/2019|11.02|--|1,768.6B|-- 2021-12-04 13:25:49|06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000158702|406|Diagnos Laboratorium Utama PT Tbk Stock Price Today DGNS Live Ticker - Investing.com|1T|1000000000000|800.00|12,189,827|-|270-1,485|790-805|795|1250000000|-|10.51|333.31B|333310000000|76.12|4.80|0.60%|-|1970-01-01||||||||||9|2021-11-02|Nov 02, 2021|09/2020|39.1|--|56.36B|--|2021-11-02|Nov 02, 2021|09/2021|14.31|--|82.04B|--|2021-08-09|Aug 09, 2021|06/2021|19.44|--|80.92B|--|2021-05-19|May 19, 2021|03/2020|1.25|--|15.63B|--|2021-05-19|May 19, 2021|03/2021|17.44|--|87.87B|--|2021-03-30|Mar 30, 2021|12/2020|52.69|--|183.2B|--|2021-01-14|Jan 14, 2021|06/2019|3.16|--|21.95B|--|2021-01-14|Jan 14, 2021|06/2020|6.56|--|44.33B|-- 2021-12-04 13:25:52|06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000154503|26|Diamond Citra Propertindo PT Stock Price Today DADA Live Ticker - Investing.com|358.85B|358850000000|50.00|18,317,482|-3.85%|50-85|50-50|50|7177000382|-|19.23|141.6B|141600000000|2.6|N/A|N/A|-|1970-01-01||||||||||8|2021-10-01|Oct 01, 2021|06/2021|-0.09|--|7.07B|--|2021-07-09|Jul 09, 2021|03/2021|0.49|--|17.97B|--|2021-04-26|Apr 26, 2021|12/2020|1.6|--|92.79B|--|2021-01-04|Jan 04, 2021|09/2019|1.29|--|86.15M|--|2021-01-04|Jan 04, 2021|09/2020|2.47|--|23.77B|--|2020-10-14|Oct 14, 2020|06/2019|-1.48|--|198.5M|--|2020-08-04|Aug 04, 2020|03/2020|5.77|--|173.9B|--|2020-06-02|Jun 02, 2020|12/2019|2.77|--|112.1B|-- 2021-12-04 13:25:54|06540|1156578|/equities/diamond-food-indonesia|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000153802|6374|Diamond Food Indonesia PT Stock Price Today DMND Live Ticker - Investing.com|8.05T|8.05E+12|850|97,292|-4.49%|665-1,040|840-855|850|9468359000|-|32.53|6.59T|6.59E+12|26.13|N/A|N/A|-|1970-01-01||||||||||11|2021-11-24|Nov 24, 2021|09/2021|8.58|--|1,580.4B|--|2021-08-31|Aug 31, 2021|06/2021|9.5|--|1,750.5B|--|2021-06-25|Jun 25, 2021|03/2021|4|--|1,602.3B|--|2021-05-03|May 03, 2021|12/2020|4.23|--|1,661.1B|--|2020-10-25|Oct 25, 2020|09/2019|14.04|--|1,779.2B|--|2020-10-25|Oct 25, 2020|09/2020|7.56|--|1,481.6B|--|2020-07-30|Jul 30, 2020|06/2019|8.45|--|1,657.7B|--|2020-07-30|Jul 30, 2020|06/2020|2.41|--|1,241.8B|-- 2021-12-04 13:25:57|06541|102977|/equities/dian-swastatik|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000113400|612|Dian Swastatika Sentosa Tbk Stock Price Today DSSA Live Ticker - Investing.com|41.61T|4.161E+13|54,000|6,292|233.33%|9,100-55,500|49,425-54,000|49,500|770552320|0.37|-|24.09T|2.409E+13|-1,163.22|N/A|N/A|-|1970-01-01||||||||||5|2018-05-31|May 31, 2018|03/2018|0.04|--|410.0M|--|2018-03-28|Mar 28, 2018|12/2017|0.02|--|465.3M|--|2017-11-30|Nov 30, 2017|09/2017|0.02|--|311.7M|--|2017-08-31|Aug 31, 2017|06/2017|0.05|--|330.4M|--|2017-05-31|May 31, 2017|03/2017|0.02|--|214.2M|--||| 2021-12-04 13:26:00|06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||IDR|Information Technology|Software|Indonesia|ID1000151806|41|Digital Mediatama Maxima PT Stock Price Today DMMX Live Ticker - Investing.com|19.31T|1.931E+13|2,660|15,565,158|1,271.13%|192-3,460|2,630-2,740|2,660|7259435200|-|82.78|885.42B|885420000000|32.14|N/A|N/A|-|1970-01-01||||||||||9|2021-11-04|Nov 04, 2021|09/2021|15.2|--|352.3B|--|2021-07-29|Jul 29, 2021|06/2021|14.54|--|182.9B|--|2021-06-23|Jun 23, 2021|03/2021|1.41|--|180.7B|--|2021-06-09|Jun 09, 2021|09/2020|0.93|--|127.6B|--|2021-05-31|May 31, 2021|12/2020|0.98|--|169.6B|--|2020-07-20|Jul 20, 2020|06/2019|5.56|--|29.06B|--|2020-06-12|Jun 12, 2020|12/2019|7.57|--|211.0B|--|2020-06-11|Jun 11, 2020|03/2019|0.84|--|14.73B|-- 2021-12-04 13:26:03|06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000158009|84|Djasa Ubersakti Tbk Stock Price Today PTDU Live Ticker - Investing.com|265.5B|265500000000|177.00|26,582,148|-|135-3,970|171-192|173|1500000000|-|-|56.46B|56460000000|-4.06|N/A|N/A|-|1970-01-01||||||||||9|2021-11-30|Nov 30, 2021|09/2020|-0.23|--|15.23B|--|2021-11-30|Nov 30, 2021|09/2021|1.34|--|31.25B|--|2021-08-30|Aug 30, 2021|06/2021|2.1|--|11.61B|--|2021-06-30|Jun 30, 2021|03/2020|-2.62|--|6.51B|--|2021-06-30|Jun 30, 2021|03/2021|-6.05|--|5.64B|--|2021-03-31|Mar 31, 2021|12/2020|2.48|--|48.71B|--|2020-12-10|Dec 10, 2020|06/2019|0.54|--|67.00B|--|2020-12-10|Dec 10, 2020|06/2020|3.36|--|25.52B|-- 2021-12-04 13:26:06|06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000150709|89|DMS Propertindo Tbk PT Stock Price Today KOTA Live Ticker - Investing.com|1T|1000000000000|95|258,499,201|-48.92%|94-860|94-96|96|10546185701|-|-|7.93B|7930000000|-2.09|N/A|N/A|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|-0.52|--|2.07B|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|1.75B|--|2021-06-29|Jun 29, 2021|03/2021|-1|--|1.35B|--|2021-05-27|May 27, 2021|12/2020|-0.41|--|2.76B|--|2020-11-30|Nov 30, 2020|09/2020|-0.82|--|870.7M|--|2020-08-04|Aug 04, 2020|03/2019|-0.89|--|3.28B|--|2020-06-02|Jun 02, 2020|12/2019|-0.79|--|66.19B|--|2019-12-02|Dec 02, 2019|06/2018|2.5|--|150.2B|-- 2021-12-04 13:26:09|06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000136203|162|Dua Putra Utama Makmur PT Stock Price Today DPUM Live Ticker - Investing.com|208.23B|208230000000|50|3,300|-9.09%|50-63|50-50|50|4164540000|0.17|-|133.23B|133230000000|-86.85|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|-4.98|--|25.47B|--|2021-06-02|Jun 02, 2021|03/2021|-6|--|27.30B|--|2021-03-03|Mar 03, 2021|12/2020|-51.9|--|41.92B|--|2020-11-28|Nov 28, 2020|09/2020|-23.96|--|38.54B|--|2020-09-02|Sep 02, 2020|06/2020|-6.93|--|37.62B|--|2020-06-03|Jun 03, 2020|03/2020|-7.01|--|19.04B|--|2020-02-26|Feb 26, 2020|12/2019|-40.33|--|61.62B|-- 2021-12-04 13:26:13|06546|101392|/equities/duta-anggada-r|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000089303|363|Duta Anggada Realty Tbk Stock Price Today DART Live Ticker - Investing.com|1.01T|1.01E+12|322|6,820,200|40%|188-386|322-386|346|3141390962|-0.39|-|297.56B|297560000000|-130.35|N/A|N/A|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|-32.52|--|69.98B|--|2021-10-11|Oct 11, 2021|06/2021|-33.14|--|74.74B|--|2021-06-02|Jun 02, 2021|03/2021|-30.81|--|72.41B|--|2021-05-11|May 11, 2021|12/2020|-33.88|--|80.43B|--|2020-11-17|Nov 17, 2020|09/2020|-31.4|--|73.90B|--|2020-07-30|Jul 30, 2020|06/2020|-36.29|--|65.26B|--|2020-07-17|Jul 17, 2020|03/2020|-26.31|--|104.5B|--|2020-07-03|Jul 03, 2020|12/2019|-71.96|--|118.4B|-- 2021-12-04 13:26:16|06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000137300|1190|Duta Intidaya Tbk PT Stock Price Today DAYA Live Ticker - Investing.com|653.55B|653550000000|270|997,364|-42.55%|222-492|270-290|290|2420547025|-0.85|-|932.84B|932840000000|-14.7|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-6.26|--|229.2B|--|2021-07-29|Jul 29, 2021|06/2021|-5.38|--|262.9B|--|2021-04-29|Apr 29, 2021|03/2021|-3.69|--|215.2B|--|2021-03-12|Mar 12, 2021|12/2020|0.64|--|225.6B|--|2020-10-28|Oct 28, 2020|09/2020|-6.67|--|201.8B|--|2020-07-29|Jul 29, 2020|06/2020|-9.32|--|158.4B|--|2020-04-28|Apr 28, 2020|03/2020|-4.81|--|300.5B|--|2020-02-28|Feb 28, 2020|12/2019|7.38|--|318.0B|-- 2021-12-04 13:26:18|06548|101393|/equities/duta-pertiwi-t|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000076300|1081|Duta Pertiwi Tbk Stock Price Today DUTI Live Ticker - Investing.com|5.99T|5.99E+12|3,240|5,660|-15.18%|3,220-4,550|3,240-3,280|3,240|1850000000|-|9.06|1.71T|1.71E+12|357.73|N/A|N/A|-|1970-01-01||||||||||18|2021-08-16|Aug 16, 2021|06/2021|30.9|--|349.3B|--|2021-04-30|Apr 30, 2021|03/2021|123.4|--|351.9B|--|2021-03-31|Mar 31, 2021|12/2020|99.4|--|477.4B|--|2020-11-02|Nov 02, 2020|09/2020|104.03|--|529.7B|--|2020-07-30|Jul 30, 2020|06/2020|14.07|--|332.6B|--|2020-05-11|May 11, 2020|03/2020|71|--|385.2B|--|2020-03-27|Mar 27, 2020|12/2019|238.15|--|812.4B|--|2019-11-26|Nov 26, 2019|09/2019|98.71|--|470.5B|-- 2021-12-04 13:26:20|06549|101391|/equities/dt-pertiwi-nus|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000103500|88|Duta Pertiwi Nusantara Tbk Stock Price Today DPNS Live Ticker - Investing.com|130.47B|130470000000|394|252,547|56.35%|248-448|390-400|396|331129952|0.42|7.07|129.3B|129300000000|55.69|N/A|N/A|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|20.56|--|43.69B|--|2021-08-13|Aug 13, 2021|06/2021|25.2|--|35.98B|--|2021-05-17|May 17, 2021|03/2021|10.47|--|24.51B|--|2021-04-29|Apr 29, 2021|12/2020|-0.54|--|25.13B|--|2020-10-27|Oct 27, 2020|09/2020|8.74|--|22.55B|--|2020-07-27|Jul 27, 2020|06/2020|-4.29|--|23.41B|--|2020-05-25|May 25, 2020|03/2020|7.62|--|25.56B|--|2020-04-24|Apr 24, 2020|12/2019|7.24|--|27.71B|-- 2021-12-04 13:26:23|06550|1057061|/equities/dwi-guna-laksana|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000141302|45|Dwi Guna Laksana Tbk PT Stock Price Today DWGL Live Ticker - Investing.com|1.59T|1.59E+12|183|115,125|-15.28%|132-270|183-190|184|8711600956|0.05|91.93|1.96T|1.96E+12|1.99|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|6.72|--|555.7B|--|2021-08-26|Aug 26, 2021|06/2021|-3.77|--|583.6B|--|2021-04-29|Apr 29, 2021|03/2021|2.58|--|482.9B|--|2021-04-05|Apr 05, 2021|12/2020|-3.53|--|336.9B|--|2020-11-19|Nov 19, 2020|09/2020|4.02|--|481.8B|--|2020-07-29|Jul 29, 2020|06/2020|2.12|--|445.0B|--|2020-06-30|Jun 30, 2020|03/2020|1.47|--|304.8B|--|2020-04-23|Apr 23, 2020|12/2019|1.21|--|348.3B|-- 2021-12-04 13:26:25|06551|101394|/equities/dyandra-media|JKSE||IDR|Communication Services|Media|Indonesia|ID1000126808|342|Dyandra Media International Stock Price Today DYAN Live Ticker - Investing.com|341.84B|341840000000|80|78,467,718|50.94%|51-122|80-83|81|4272964279|0.42|-|347.98B|347980000000|-36.99|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-4.08|--|83.26B|--|2021-07-30|Jul 30, 2021|06/2021|-3.12|--|119.8B|--|2021-06-02|Jun 02, 2021|03/2021|-10|--|23.92B|--|2021-03-03|Mar 03, 2021|12/2020|-19.79|--|121.0B|--|2020-12-02|Dec 02, 2020|09/2020|-9.05|--|30.09B|--|2020-09-02|Sep 02, 2020|06/2020|-15.39|--|9.85B|--|2020-06-03|Jun 03, 2020|03/2020|-6|--|123.2B|--|2020-02-26|Feb 26, 2020|12/2019|3.54|--|342.7B|-- 2021-12-04 13:26:31|06552|101366|/equities/bw-plantation|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000113202|852|Eagle High Plantations Tbk Stock Price Today BWPT Live Ticker - Investing.com|2.49T|2.49E+12|79|161,653,330|-40.6%|69-166|79-83|80|31525291000|2.16|-|2.72T|2.72E+12|-65.76|N/A|N/A|-|1970-01-01||||||||||31|2021-11-10|Nov 10, 2021|09/2021|-2.45|--|779.0B|--|2021-08-10|Aug 10, 2021|06/2021|-11.62|--|773.8B|--|2021-04-29|Apr 29, 2021|03/2021|-40.93|--|581.4B|--|2021-03-31|Mar 31, 2021|12/2020|-10.75|--|587.7B|--|2020-10-28|Oct 28, 2020|09/2020|-10.32|--|393.2B|--|2020-09-02|Sep 02, 2020|06/2020|0.73|--|479.3B|--|2020-04-30|Apr 30, 2020|03/2020|0.73|--|738.4B|--|2020-02-26|Feb 26, 2020|12/2019|0.73|--|778.8B|-- 2021-12-04 13:26:35|06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000150808|102|Eastparc Hotel Tbk PT Stock Price Today EAST Live Ticker - Investing.com|378.08B|378080000000|92|17,758,228|53.33%|52-108|92-96|93|4109550695|-|40.34|43.27B|43270000000|2.28|2.08|2.24%|-|1970-01-01||||||||||13|2021-10-21|Oct 21, 2021|09/2021|0.36|--|8.69B|--|2021-07-26|Jul 26, 2021|06/2021|0.5|--|12.20B|--|2021-06-24|Jun 24, 2021|03/2021|0.31|--|9.48B|--|2021-03-05|Mar 05, 2021|12/2020|1.11|--|12.90B|--|2020-10-26|Oct 26, 2020|09/2020|0.57|--|8.64B|--|2020-08-14|Aug 14, 2020|06/2020|-0.59|--|1.65B|--|2020-04-30|Apr 30, 2020|03/2019|1.59|--|14.30B|--|2020-04-30|Apr 30, 2020|03/2020|0.17|--|13.88B|-- 2021-12-04 13:26:39|06554|102133|/equities/eka-sari-loren|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000131204|287|Eka Sari Lorena Transport Tbk Stock Price Today LRNA Live Ticker - Investing.com|67.2B|67200000000|192|254,605|-8.57%|158-250|182-195|190|350000022|0.72|-|71.97B|71970000000|-98.71|N/A|N/A|-|1970-01-01||||||||||19|2021-08-31|Aug 31, 2021|06/2021|-10.78|--|19.55B|--|2021-06-30|Jun 30, 2021|03/2021|-122.91|--|17.08B|--|2021-05-31|May 31, 2021|12/2020|-28.28|--|17.50B|--|2020-12-30|Dec 30, 2020|09/2020|-39.31|--|17.83B|--|2020-08-31|Aug 31, 2020|06/2020|-22.6|--|8.74B|--|2020-07-02|Jul 02, 2020|03/2020|-32.75|--|20.97B|--|2020-06-01|Jun 01, 2020|12/2019|-13.29|--|35.05B|--|2019-10-30|Oct 30, 2019|09/2019|-7.41|--|28.77B|-- 2021-12-04 13:26:42|06555|101395|/equities/ekadharma-inte|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000104805|590|Ekadharma International Tbk Stock Price Today EKAD Live Ticker - Investing.com|1.02T|1.02E+12|1,455|259,184|12.79%|1,135-1,795|1,445-1,460|1,450|698775000|0.71|10.03|619.25B|619250000000|145.06|45.00|3.10%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|37.67|--|152.0B|--|2021-07-30|Jul 30, 2021|06/2021|33.6|--|142.5B|--|2021-05-17|May 17, 2021|03/2021|43.42|--|154.0B|--|2021-04-13|Apr 13, 2021|12/2020|30.36|--|170.8B|--|2020-11-03|Nov 03, 2020|09/2020|36.64|--|163.7B|--|2020-07-30|Jul 30, 2020|06/2020|23.97|--|144.8B|--|2020-05-27|May 27, 2020|03/2020|42.85|--|192.3B|--|2020-04-26|Apr 26, 2020|12/2019|3.73|--|178.4B|-- 2021-12-04 13:26:45|06556|101226|/equities/elang-mahkota|JKSE||IDR|Communication Services|Media|Indonesia|ID1000113905|5935|Elang Mahkota Teknologi Tbk Stock Price Today EMTK Live Ticker - Investing.com|116.45T|1.1645E+14|1,930|37,617,523|127.06%|885-2,960|1,875-1,945|1,935|60339214333|0.47|30.97|13.02T|1.302E+13|62.32|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.8|--|3,149B|3,149B|2021-07-30|Jul 30, 2021|06/2021|8.5|--|3,324B|--|2021-04-23|Apr 23, 2021|03/2021|1.85|--|3,125.5B|--|2021-03-31|Mar 31, 2021|12/2020|58.54|--|3,417.9B|--|2020-10-30|Oct 30, 2020|09/2020|124.75|--|3,170.6B|--|2020-09-02|Sep 02, 2020|06/2020|-9.54|--|2,702.5B|--|2020-04-30|Apr 30, 2020|03/2020|-27.91|--|2,645.5B|--|2020-02-26|Feb 26, 2020|12/2019|-98.68|--|2,984.1B|-- 2021-12-04 13:26:48|06557|101396|/equities/electronic-cit|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000127905|1085|Electronic City Indonesia Tbk Stock Price Today ECII Live Ticker - Investing.com|1.04T|1.04E+12|890|8,745|21.92%|645-1,150|890-900|950|1167996805|-0.26|-|1.8T|1.8E+12|-2.82|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-10|Nov 10, 2021|09/2021|-18.46|--|307.9B|--|2021-08-12|Aug 12, 2021|06/2021|5.84|--|505.3B|--|2021-06-30|Jun 30, 2021|03/2021|5.79|--|461.5B|--|2021-03-03|Mar 03, 2021|12/2020|4.01|--|521.2B|--|2020-11-09|Nov 09, 2020|09/2020|3.23|--|406.3B|--|2020-09-02|Sep 02, 2020|06/2020|-18.87|--|301.3B|--|2020-06-03|Jun 03, 2020|03/2020|-3.23|--|389.7B|--|2020-02-26|Feb 26, 2020|12/2019|5.24|--|415.0B|-- 2021-12-04 13:26:50|06558|101397|/equities/elnusa-tbk|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000109606|1424|Elnusa Tbk Stock Price Today ELSA Live Ticker - Investing.com|2.03T|2.03E+12|278|61,519,005|-23.63%|240-525|274-280|274|7298500000|2.04|20.37|7.69T|7.69E+12|13.65|10.24|3.68%|Mar 01, 2022|2022-03-01||||||||||20|2021-11-09|Nov 09, 2021|09/2021|5.28|--|2,007.4B|--|2021-08-10|Aug 10, 2021|06/2021|0.22|--|1,893.1B|--|2021-06-02|Jun 02, 2021|03/2021|0.22|--|1,819.2B|--|2021-03-02|Mar 02, 2021|12/2020|8.5|--|1,966.5B|--|2020-12-02|Dec 02, 2020|09/2020|7.77|--|1,863.5B|--|2020-09-02|Sep 02, 2020|06/2020|10.77|--|1,840.7B|--|2020-06-03|Jun 03, 2020|03/2020|7.09|--|2,056.4B|--|2020-02-26|Feb 26, 2020|12/2019|16.2|--|2,468.1B|-- 2021-12-04 13:26:52|06559|1050170|/equities/emdeki-utama|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000140304|245|Emdeki Utama Tbk PT Stock Price Today MDKI Live Ticker - Investing.com|541.45B|541450000000|214|1,526,161|20.22%|174-340|210-216|208|2530150002|0.74|16.45|390.92B|390920000000|13.01|12.00|5.61%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|4.14|--|104.0B|--|2021-08-12|Aug 12, 2021|06/2021|2.85|--|99.66B|--|2021-04-28|Apr 28, 2021|03/2021|2.2|--|87.40B|--|2021-03-31|Mar 31, 2021|12/2020|3.82|--|99.87B|--|2020-10-30|Oct 30, 2020|09/2020|6.38|--|94.80B|--|2020-07-30|Jul 30, 2020|06/2020|3.61|--|82.94B|--|2020-06-03|Jun 03, 2020|03/2020|1.89|--|72.37B|--|2020-03-23|Mar 23, 2020|12/2019|0.65|--|97.90B|-- 2021-12-04 13:26:58|06560|101398|/equities/energi-mega-pe|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000098304|412|Energi Mega Persada Tbk Stock Price Today ENRG Live Ticker - Investing.com|1.15T|1.15E+12|111|369,557,834|15.62%|87-171|111-114|112|10358412531|1.8|2.80|4.93T|4.93E+12|39.67|N/A|N/A|-|1970-01-01||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|--|--|--|-- 2021-12-04 13:27:02|06561|101227|/equities/enseval-putera|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000096506|4958|Enseval Putra Megatrading Tbk Stock Price Today EPMT Live Ticker - Investing.com|7.02T|7.02E+12|2,590|88,328|29.82%|1,990-2,700|2,520-2,590|2,560|2708640000|-0.24|7.63|24.49T|2.449E+13|339.57|200.00|7.72%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|96.12|--|6,585.4B|--|2021-07-30|Jul 30, 2021|06/2021|67.73|--|6,455.6B|--|2021-04-29|Apr 29, 2021|03/2021|85.55|--|5,775.7B|--|2021-03-31|Mar 31, 2021|12/2020|90.17|--|5,676.6B|--|2020-10-27|Oct 27, 2020|09/2020|42.2|--|5,367.1B|--|2020-09-02|Sep 02, 2020|06/2020|53.98|--|5,927.6B|--|2020-04-30|Apr 30, 2020|03/2020|64.92|--|5,574.2B|--|2020-02-26|Feb 26, 2020|12/2019|40.49|--|5,746.1B|-- 2021-12-04 13:27:06|06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000149909|0|Envy Technologies Indonesia Tbk PT Stock Price Today ENVY Live Ticker - Investing.com|90B|90000000000|50|-|0%|50-51|50-51|50|1800000000|-|-|2.62B|2620000000|-6.99|N/A|N/A|-|1970-01-01||||||||||6|2020-12-01|Dec 01, 2020|09/2020|-3.8|--|-6.20B|--|2020-08-05|Aug 05, 2020|06/2020|-3.26|--|6.27B|--|2020-07-17|Jul 17, 2020|03/2020|-4.49|--|2.55B|--|2020-06-02|Jun 02, 2020|12/2019|4.37|--|67.17B|--|2019-10-31|Oct 31, 2019|09/2019|1.06|--|48.76B|--|2019-07-31|Jul 31, 2019|06/2019|2.04|--|72.65B|--|| 2021-12-04 13:27:10|06563|101228|/equities/equity-develop|JKSE||IDR|Financial|Insurance|Indonesia|ID1000074206|866|Equity Development Investment Stock Price Today GSMF Live Ticker - Investing.com|2.86T|2.86E+12|384|3,257,336|308.51%|89-394|314-394|320|7454723337|0.03|66.40|1.19T|1.19E+12|5.78|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-1.33|--|195.0B|--|2021-06-30|Jun 30, 2021|03/2021|1.22|--|230.1B|--|2021-05-31|May 31, 2021|12/2020|1.93|--|267.7B|--|2020-12-01|Dec 01, 2020|09/2020|4.4|--|205.4B|--|2020-08-03|Aug 03, 2020|06/2020|-1.42|--|194.0B|--|2020-07-01|Jul 01, 2020|03/2020|-1.75|--|252.3B|--|2020-06-02|Jun 02, 2020|12/2019|0.08|--|313.0B|--|2019-10-31|Oct 31, 2019|09/2019|2.12|--|257.1B|-- 2021-12-04 13:27:11|06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000160906|26|Era Graharealty PT Tbk Stock Price Today IPAC Live Ticker - Investing.com|117.78B|117780000000|124.00|121,446|-|111-386|124-124|124|949868500|-|16.59|24.3B|24300000000|7.47|N/A|N/A|-|1970-01-01||||||||||5|2021-10-28|Oct 28, 2021|09/2020|1.98|--|4.53B|--|2021-10-28|Oct 28, 2021|09/2021|0.57|--|4.80B|--|2021-08-19|Aug 19, 2021|06/2020|-1.04|--|5.34B|--|2021-08-19|Aug 19, 2021|06/2021|1.09|--|8.74B|--|2021-06-30|Jun 30, 2021|12/2020|1.61|--|16.10B|--||| 2021-12-04 13:27:13|06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000154305|72|Era Mandiri Cemerlang Tbk PT Stock Price Today IKAN Live Ticker - Investing.com|77.5B|77500000000|93.00|15,495,230|-44.64%|62-218|91-93|93|833333000|-|58.08|91.3B|91300000000|1.6|N/A|N/A|-|1970-01-01||||||||||11|2021-12-02|Dec 02, 2021|09/2021|2.87|--|28.76B|--|2021-08-26|Aug 26, 2021|06/2021|-1.56|--|19.34B|--|2021-07-01|Jul 01, 2021|03/2021|0.1|--|19.15B|--|2021-05-31|May 31, 2021|12/2020|0.2|--|24.05B|--|2020-11-30|Nov 30, 2020|09/2019|5.97|--|25.75B|--|2020-11-30|Nov 30, 2020|09/2020|0.99|--|24.65B|--|2020-08-03|Aug 03, 2020|06/2019|7.99|--|32.80B|--|2020-08-03|Aug 03, 2020|06/2020|-4.58|--|7.72B|-- 2021-12-04 13:27:16|06566|101399|/equities/erajaya-swasem|JKSE||IDR|Information Technology|Electronic Equipment, Instruments & Components|Indonesia|ID1000121601|3353|Erajaya Swasembada Tbk Stock Price Today ERAA Live Ticker - Investing.com|9.94T|9.94E+12|625|106,863,072|78.06%|356-725|610-625|615|15898459500|1.71|9.59|42.12T|4.212E+13|65.2|13.80|2.21%|-|1970-01-01||||||||||20|2021-11-03|Nov 03, 2021|09/2021|10.11|--|9,826.7B|9,827B|2021-08-12|Aug 12, 2021|06/2021|17.63|--|10,506B|10,506B|2021-04-23|Apr 23, 2021|03/2021|17.5|--|10,848B|10,848B|2021-03-26|Mar 26, 2021|12/2020|19.96|--|10,943B|10,617B|2020-11-02|Nov 02, 2020|09/2020|57.14|--|8,707B|8,707B|2020-07-30|Jul 30, 2020|06/2020|3.37|--|6,656B|6,656B|2020-04-24|Apr 24, 2020|03/2020|32.2|--|7,806.75B|7,807B|2020-03-27|Mar 27, 2020|12/2019|40.59|--|9,332B|-- 2021-12-04 13:27:18|06567|101229|/equities/eratex-djaja-t|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000076607|7162|Eratex Djaja Tbk Stock Price Today ERTX Live Ticker - Investing.com|247.02B|247020000000|192|1,136,408|48.84%|105-330|192-193|193|1286539792|-0.3|53.43|1.2T|1.2E+12|3.59|N/A|N/A|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|03/2018|--|--|21.86M|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|18.52M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|15.68M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|18.55M|--|2017-05-02|May 02, 2017|03/2017|--|--|18.92M|--||| 2021-12-04 13:27:21|06568|1158985|/equities/esta-multi-usaha-pt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000154800|11|Esta Multi Usaha PT Stock Price Today ESTA Live Ticker - Investing.com|137.34B|137340000000|218.00|2,594,167|111.65%|92-340|200-232|214|630000000|-|94.63|9.71B|9710000000|2.3|N/A|N/A|-|1970-01-01||||||||||9|2021-10-29|Oct 29, 2021|09/2020|1.07|--|2.14B|--|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2.60B|--|2021-07-30|Jul 30, 2021|06/2021|-0.5|--|2.22B|--|2021-06-24|Jun 24, 2021|03/2021|0.58|--|2.34B|--|2021-05-05|May 05, 2021|12/2020|2.9|--|8.80B|--|2020-09-24|Sep 24, 2020|03/2019|7.03|--|1.80B|--|2020-08-03|Aug 03, 2020|06/2019|-1.36|--|1.72B|--|2020-08-03|Aug 03, 2020|06/2020|0.22|--|1.77B|-- 2021-12-04 13:27:23|06569|1117906|/equities/estika-tata-tiara|JKSE||IDR|Consumer Staples|Food & Staples Retailing|Indonesia|ID1000147705|255|Estika Tata Tiara Tbk PT Stock Price Today BEEF Live Ticker - Investing.com|139.44B|139440000000|74|18,701,055|-50.99%|70-190|71-77|71|1884312595|-|-|1.01T|1.01E+12|-113.26|N/A|N/A|-|1970-01-01||||||||||15|2021-07-30|Jul 30, 2021|06/2021|-8.39|--|35.53B|--|2021-07-07|Jul 07, 2021|03/2021|-9|--|43.60B|--|2021-05-31|May 31, 2021|12/2020|-186.14|--|728.0B|--|2020-12-18|Dec 18, 2020|09/2020|-12.14|--|203.0B|--|2020-09-07|Sep 07, 2020|06/2020|-25.24|--|310.4B|--|2020-07-10|Jul 10, 2020|03/2020|-17|--|374.2B|--|2020-06-12|Jun 12, 2020|12/2019|-4.11|--|413.2B|--|2019-10-31|Oct 31, 2019|09/2018|102.14|--|193.8B|-- 2021-12-04 13:27:26|06570|101400|/equities/eterindo-wahan|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000064405|43|Eterindo Wahanatama Tbk Stock Price Today ETWA Live Ticker - Investing.com|60.03B|60030000000|62|125|0%|60-65|60-65|64|968297000|-|-|989.18M|989180000|107.39|N/A|N/A|-|1970-01-01||||||||||20|2021-11-19|Nov 19, 2021|09/2021|-27.94|--|181.1M|--|2021-10-07|Oct 07, 2021|06/2021|-15.36|--|12.13M|--|2021-09-17|Sep 17, 2021|03/2021|-13.61|--|328.6M|--|2021-09-03|Sep 03, 2021|12/2020|74.77|--|467.4M|--|2021-03-05|Mar 05, 2021|09/2020|-30.74|--|298.4M|--|2021-02-11|Feb 11, 2021|06/2020|46.15|--|34.58M|--|2021-02-10|Feb 10, 2021|03/2020|-104.95|--|412.3M|--|2021-01-07|Jan 07, 2021|12/2019|-9.92|--|37.76B|-- 2021-12-04 13:27:29|06571|101401|/equities/eureka-prima|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000106503|21|Eureka Prima Jakarta Tbk Stock Price Today LCGP Live Ticker - Investing.com|641.82B|641820000000|114|12,959,884|0%|0-0|113-117|115|5630000914|-|-|1.64B|1640000000|0.06|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|727.3M|--|2021-08-27|Aug 27, 2021|06/2021|-0.13|--|545.5M|--|2021-06-30|Jun 30, 2021|03/2021|-0.07|--|363.6M|--|2021-06-30|Jun 30, 2021|12/2020|0.29|--|363.6M|--|2020-12-01|Dec 01, 2020|09/2020|-0.17|--|1.09B|--|2020-08-25|Aug 25, 2020|06/2020|-0.37|--|1.09B|--|2020-07-02|Jul 02, 2020|12/2019|-0.66|--|5.08B|--|2020-06-30|Jun 30, 2020|03/2020|-0.25|--|909.1M|-- 2021-12-04 13:27:31|06572|101230|/equities/ever-shine-tex|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000063506|908|Ever Shine Textile Industry Stock Price Today ESTI Live Ticker - Investing.com|274.07B|274070000000|136|15,225,133|161.54%|52-196|136-140|136|2015208720|0.36|20.57|410.9B|410900000000|6.61|N/A|N/A|-|1970-01-01||||||||||5|2018-05-02|May 02, 2018|03/2018|--|--|10.33M|--|2018-04-03|Apr 03, 2018|12/2017|-0|--|8.91M|--|2017-10-30|Oct 30, 2017|09/2017|-0|--|7.45M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|7.60M|--|2017-04-27|Apr 27, 2017|03/2017|--|--|11.16M|--||| 2021-12-04 13:27:35|06573|101403|/equities/exploitasi-ene|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000096209|85|Exploitasi Energi Indonesia Stock Price Today CNKO Live Ticker - Investing.com|447.82B|447820000000|50|72,584|0%|50-50|50-50|50|8956361206|-0.03|-|890.84B|890840000000|-22.31|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-2.05|--|220.7B|--|2021-09-08|Sep 08, 2021|03/2021|-2.43|--|285.6B|--|2021-08-30|Aug 30, 2021|06/2021|-6.4|--|493.9B|--|2021-07-29|Jul 29, 2021|12/2020|-13.85|--|176.2B|--|2021-07-23|Jul 23, 2021|09/2020|-1.91|--|266.8B|--|2021-07-21|Jul 21, 2021|06/2020|-2.25|--|279.9B|--|2021-06-30|Jun 30, 2021|12/2019|-25.61|--|124.6B|--|2020-06-29|Jun 29, 2020|03/2020|-11.35|--|161.6B|-- 2021-12-04 13:27:38|06574|101404|/equities/express-transi|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000125404|0|Express Transindo Utama Tbk Stock Price Today TAXI Live Ticker - Investing.com|511.18B|511180000000|50|12,704|0%|50-50|50-50|50|10223647156|-0.99|-|6.47B|6470000000|-5.18|N/A|N/A|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.32|--|904.8M|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|2.86B|--|2021-06-30|Jun 30, 2021|03/2021|-4.8|--|2.15B|--|2021-03-03|Mar 03, 2021|12/2020|-0.08|--|564.1M|--|2020-12-02|Dec 02, 2020|09/2020|-1.49|--|1.56B|--|2020-09-02|Sep 02, 2020|06/2020|-1.87|--|3.63B|--|2020-06-03|Jun 03, 2020|03/2020|-6.97|--|15.78B|--|2020-02-26|Feb 26, 2020|12/2019|28.75|--|26.99B|-- 2021-12-04 13:27:40|06575|101405|/equities/fajar-surya-wi|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000068208|3430|Fajar Surya Wisesa Tbk Stock Price Today FASW Live Ticker - Investing.com|18.83T|1.883E+13|7,600|160,977|8.57%|6,825-7,900|6,825-7,700|7,325|2477888787|0.21|29.80|10.81T|1.081E+13|255|70.00|0.92%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|69|--|3,217.1B|--|2021-07-27|Jul 27, 2021|06/2021|57.21|--|2,803.4B|--|2021-04-27|Apr 27, 2021|03/2021|78.5|--|2,638.1B|--|2021-03-01|Mar 01, 2021|12/2020|50.29|--|2,146.8B|--|2020-10-28|Oct 28, 2020|09/2020|4.3|--|2,015.7B|--|2020-07-24|Jul 24, 2020|06/2020|218.97|--|1,749.8B|--|2020-04-28|Apr 28, 2020|03/2020|-130.99|--|1,997.5B|--|2020-02-11|Feb 11, 2020|12/2019|65.61|--|1,901.7B|-- 2021-12-04 13:27:44|06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||IDR|Consumer Staples|Household Products|Indonesia|ID1000161300|0|Falmaco Nonwoven Industri PT Tbk Stock Price Today FLMC Live Ticker - Investing.com|248.44B|248440000000|318.00|1,204,325|-|220-466|318-320|324|781250000|-|-|22.87B|22870000000|-|N/A|N/A|-|1970-01-01||||||||||2|2021-10-01|Oct 01, 2021|06/2020|11.36|--|48.40B|--|2021-10-01|Oct 01, 2021|06/2021|-16.54|--|22.87B|--|||||| 2021-12-04 13:27:47|06577|1168850|/equities/fap-agri-tbk-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000158405|9367|FAP Agri Tbk PT Stock Price Today FAPA Live Ticker - Investing.com|11.54T|1.154E+13|3,180.00|119,755|-|2,100-3,740|3,150-3,180|3,170|3629411800|-|46.21|3.01T|3.01E+12|68.82|N/A|N/A|-|1970-01-01||||||||||7|2021-11-22|Nov 22, 2021|09/2020|-21.61|--|582.1B|--|2021-11-22|Nov 22, 2021|09/2021|49.43|--|779.5B|--|2021-08-16|Aug 16, 2021|06/2020|23.6|--|659.6B|--|2021-08-16|Aug 16, 2021|06/2021|11.73|--|752.6B|--|2021-06-23|Jun 23, 2021|03/2020|-64.87|--|546.5B|--|2021-06-23|Jun 23, 2021|03/2021|-22.07|--|651.4B|--|2021-05-19|May 19, 2021|12/2020|-33.15|--|2,617.3B|--| 2021-12-04 13:27:50|06578|101231|/equities/fast-food-indo|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000063209|14210|Fast Food Indonesia Tbk Stock Price Today FAST Live Ticker - Investing.com|3.91T|3.91E+12|980|84,422|-2%|900-1,300|980-980|980|3987069158|0.44|-|4.71T|4.71E+12|-74.27|N/A|N/A|-|1970-01-01||||||||||19|2021-11-26|Nov 26, 2021|09/2021|-23.77|--|1,027.7B|--|2021-08-31|Aug 31, 2021|06/2021|-23.77|--|1,346.1B|--|2021-06-30|Jun 30, 2021|03/2021|-23.77|--|1,083.1B|--|2021-03-26|Mar 26, 2021|12/2020|-23.77|--|1,254.3B|--|2020-11-27|Nov 27, 2020|09/2020|-39.12|--|1,071.3B|--|2020-09-02|Sep 02, 2020|06/2020|1.00|--|996.6B|--|2020-06-03|Jun 03, 2020|03/2020|1.00|--|1,518.2B|--|2020-03-20|Mar 20, 2020|12/2019|16.5|--|1,693.3B|-- 2021-12-04 13:27:53|06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000160203|8|Fimperkasa Utama Tbk PT Stock Price Today FIMP Live Ticker - Investing.com|20B|20000000000|50.00|630,845|-|44-139|50-51|51|400000000|-|34.96|6.76B|6760000000|1.43|N/A|N/A|-|1970-01-01||||||||||6|2021-11-05|Nov 05, 2021|06/2020|0.72|--|5.36B|--|2021-11-05|Nov 05, 2021|06/2021|0.56|--|3.94B|--|2021-10-30|Oct 30, 2021|12/2020|0.37|--|1.92B|--|2021-04-02|Apr 02, 2021|09/2019|5.04|--|15.54B|--|2021-04-02|Apr 02, 2021|09/2020|1.21|--|6.25B|--|2021-04-02|Apr 02, 2021|12/2019|0.67|--|2.41B|--|| 2021-12-04 13:27:56|06580|101406|/equities/first-media-tb|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000051709|598|First Media Tbk Stock Price Today KBLV Live Ticker - Investing.com|1.65T|1.65E+12|945|2,480,266|130.49%|346-1,675|945-1,000|1,015|1742167907|0.05|6.25|157.42B|157420000000|151.29|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|111.86|--|33.97B|--|2021-08-31|Aug 31, 2021|06/2021|25.34|--|39.80B|--|2021-06-30|Jun 30, 2021|03/2021|-19.39|--|34.74B|--|2021-05-31|May 31, 2021|12/2020|33.48|--|48.91B|--|2020-10-27|Oct 27, 2020|09/2020|-34.69|--|46.91B|--|2020-08-03|Aug 03, 2020|06/2020|174.06|--|44.60B|--|2020-06-30|Jun 30, 2020|03/2020|-172.64|--|48.28B|--|2020-05-13|May 13, 2020|12/2019|-132.66|--|121.3B|-- 2021-12-04 13:27:59|06581|101604|/equities/tiga-pilar-sej|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000087901|2397|FKS Food Sejahtera Tbk PT Stock Price Today AISA Live Ticker - Investing.com|1.92T|1.92E+12|206|20,121,491|-40.12%|191-472|206-210|206|9311800000|-|1.07|1.43T|1.43E+12|192.76|N/A|N/A|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|-225.37|--|405.8B|--|2021-09-01|Sep 01, 2021|06/2021|-225.37|--|338.0B|--|2021-04-29|Apr 29, 2021|03/2021|-225.37|--|349.9B|--|2021-03-31|Mar 31, 2021|12/2020|190.83|--|332.3B|--|2020-10-26|Oct 26, 2020|09/2020|-5.35|--|354.1B|--|2020-09-30|Sep 30, 2020|06/2020|-10.2|--|249.7B|--|2020-07-16|Jul 16, 2020|03/2020|0.57|--|347.2B|--|2020-07-02|Jul 02, 2020|12/2019|399.16|--|428.9B|-- 2021-12-04 13:28:02|06582|101232|/equities/fks-multi-agro|JKSE||IDR|Consumer Staples|Food & Staples Retailing|Indonesia|ID1000080104|484|Fks Multi Agro Tbk Stock Price Today FISH Live Ticker - Investing.com|4.15T|4.15E+12|8,650|5,177|198.28%|2,620-16,850|8,650-8,650|8,650|480000000|0.59|10.02|15.91T|1.591E+13|863.22|250.00|2.89%|-|1970-01-01||||||||||5|2018-06-19|Jun 19, 2018|03/2018|0.01|--|240.5M|--|2018-04-02|Apr 02, 2018|12/2017|0.01|--|249.7M|--|2017-11-30|Nov 30, 2017|09/2017|0.01|--|249.9M|--|2017-08-01|Aug 01, 2017|06/2017|--|--|227.9M|--|2017-04-28|Apr 28, 2017|03/2017|0.01|--|204.3M|--||| 2021-12-04 13:28:04|06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000163900|19|Formosa Ingredient Factory PT Tbk Stock Price Today BOBA Live Ticker - Investing.com|286.63B|286630000000|248.00|27,723,360|-|234-436|248-256|252|1155750000|-|19.58|81.79B|81790000000|12.67|N/A|N/A|-|1970-01-01||||||||||3|2021-10-27|Oct 27, 2021|03/2020|6.17|--|23.48B|--|2021-10-27|Oct 27, 2021|03/2021|2.57|--|13.22B|--|2021-10-27|Oct 27, 2021|12/2020|16.26|--|68.57B|--||||| 2021-12-04 13:28:06|06584|101407|/equities/fortune-indone|JKSE||IDR|Communication Services|Media|Indonesia|ID1000080203|67|Fortune Indonesia Tbk Stock Price Today FORU Live Ticker - Investing.com|92.11B|92110000000|198|1,782,939|96.04%|88-304|186-204|186|465224000|1.19|-|45.28B|45280000000|-27.9|N/A|N/A|-|1970-01-01||||||||||19|2021-11-17|Nov 17, 2021|09/2021|1.94|--|11.62B|--|2021-08-10|Aug 10, 2021|06/2021|-3.25|--|9.56B|--|2021-06-30|Jun 30, 2021|03/2021|-1.01|--|13.34B|--|2021-05-19|May 19, 2021|12/2020|-25.58|--|10.76B|--|2020-11-19|Nov 19, 2020|09/2020|-12.66|--|6.38B|--|2020-07-31|Jul 31, 2020|06/2020|-10.57|--|11.24B|--|2020-07-14|Jul 14, 2020|12/2019|1.7|--|22.66B|--|2020-07-01|Jul 01, 2020|03/2020|-3.75|--|13.99B|-- 2021-12-04 13:28:09|06585|101408|/equities/fortune-mate-i|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000091200|39|Fortune Mate Indonesia Tbk Stock Price Today FMII Live Ticker - Investing.com|1.06T|1.06E+12|390|91,530|-22%|380-1,535|388-390|388|2721000000|-0.29|132.62|50.76B|50760000000|2.94|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|3.93|--|24.22B|--|2021-08-31|Aug 31, 2021|06/2021|0.61|--|10.97B|--|2021-06-30|Jun 30, 2021|03/2021|-0.94|--|5.02B|--|2021-05-31|May 31, 2021|12/2020|-0.66|--|10.54B|--|2020-11-30|Nov 30, 2020|09/2020|1.99|--|18.11B|--|2020-08-04|Aug 04, 2020|06/2020|-1.97|--|3.16B|--|2020-07-01|Jul 01, 2020|03/2020|0.1|--|19.50B|--|2020-06-02|Jun 02, 2020|12/2019|2.17|--|28.96B|-- 2021-12-04 13:28:11|06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000138407|44|Forza Land Indonesia Tbk PT Stock Price Today FORZ Live Ticker - Investing.com|99.2B|99200000000|50|2,300|0%|50-50|50-50|50|1984009887|0.12|6.19|2B|2000000000|8.08|N/A|N/A|-|1970-01-01||||||||||15|2020-11-30|Nov 30, 2020|09/2020|-0.19|--|2.00B|--|2020-08-03|Aug 03, 2020|06/2020|0.48|--|5.00B|--|2020-07-01|Jul 01, 2020|03/2020|2.58|--|4.40B|--|2020-06-02|Jun 02, 2020|12/2019|5.22|--|50.00B|--|2019-11-01|Nov 01, 2019|09/2019|0.42|--|6.54B|--|2019-07-31|Jul 31, 2019|06/2019|-2.22|--|6.54B|--|2019-04-30|Apr 30, 2019|03/2019|-1.05|--|1.66B|--|2019-04-02|Apr 02, 2019|12/2018|0.08|--|18.27B|-- 2021-12-04 13:28:15|06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||IDR|Financial|Diversified Financial Services|Indonesia|ID1000150006|14|Fuji Finance Indonesia Tbk PT Stock Price Today FUJI Live Ticker - Investing.com|650B|650000000000|500|963,939|327.35%|114-585|474-505|505|1300000000|-|102.42|12.2B|12200000000|4.88|N/A|N/A|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|1.4|--|-1.41B|--|2021-07-23|Jul 23, 2021|06/2021|0.83|--|-263.5M|--|2021-04-26|Apr 26, 2021|03/2021|4.26|--|4.52B|--|2021-03-22|Mar 22, 2021|12/2020|-1.6|--|-2.08B|--|2020-10-26|Oct 26, 2020|09/2020|3.28|--|2.39B|--|2020-07-28|Jul 28, 2020|06/2020|1.64|--|226.2M|--|2020-04-29|Apr 29, 2020|03/2019|0.78|--|203.6M|--|2020-04-29|Apr 29, 2020|03/2020|1.18|--|115.1M|-- 2021-12-04 13:28:17|06588|101410|/equities/gajah-tunggal|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000086002|17623|Gajah Tunggal Tbk Stock Price Today GJTL Live Ticker - Investing.com|2.37T|2.37E+12|680|6,233,020|22.52%|545-1,020|665-690|665|3484408600|1.84|5.34|15.02T|1.502E+13|127.46|10.00|1.50%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-22.62|--|3,938.6B|--|2021-08-05|Aug 05, 2021|06/2021|-4.6|--|3,338.9B|--|2021-06-07|Jun 07, 2021|03/2021|32.77|--|3,921.9B|--|2021-03-29|Mar 29, 2021|12/2020|121.91|--|3,818.6B|--|2020-10-28|Oct 28, 2020|09/2020|10.49|--|3,688.8B|--|2020-09-02|Sep 02, 2020|06/2020|75.47|--|2,129.7B|--|2020-04-27|Apr 27, 2020|03/2020|-116|--|3,797.5B|--|2020-03-23|Mar 23, 2020|12/2019|37.19|--|4,003.6B|-- 2021-12-04 13:28:19|06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||IDR|Information Technology|Electronic Equipment, Instruments & Components|Indonesia|ID1000153109|294|Galva Technologies Tbk PT Stock Price Today GLVA Live Ticker - Investing.com|414B|414000000000|276|203,081|-20.23%|240-462|256-276|274|1500000000|-|13.21|1.66T|1.66E+12|20.9|6.00|2.17%|-|1970-01-01||||||||||8|2021-08-09|Aug 09, 2021|06/2021|1.4|--|325.1B|--|2021-06-01|Jun 01, 2021|03/2021|5.03|--|325.1B|--|2021-04-16|Apr 16, 2021|12/2020|7.94|--|411.4B|--|2020-11-03|Nov 03, 2020|09/2019|3.47|--|645.9B|--|2020-11-03|Nov 03, 2020|09/2020|6.52|--|598.0B|--|2020-08-05|Aug 05, 2020|06/2020|-10.63|--|315.1B|--|2020-06-08|Jun 08, 2020|03/2020|16.47|--|610.5B|--|2020-05-13|May 13, 2020|12/2019|17.8|--|753.2B|-- 2021-12-04 13:28:22|06590|101411|/equities/garda-tujuh-bu|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000113004|60|Garda Tujuh Buana Tbk Stock Price Today GTBO Live Ticker - Investing.com|187.5B|187500000000|75|1,891,016|0%|0-0|75-79|74|2500000000|-|-|-|-|-0.43|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-20|Jul 20, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:28:25|06591|101412|/equities/garuda-indones|JKSE||IDR|Industrials|Airlines|Indonesia|ID1000118300|14715|Garuda Indonesia Persero Tbk Stock Price Today GIAA Live Ticker - Investing.com|5.75T|5.75E+12|222|20,291,700|-49.08%|220-478|220-230|226|25886576254|2.47|-|18.61T|1.861E+13|-1,755.91|N/A|N/A|-|1970-01-01||||||||||10|2021-11-26|Nov 26, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|--|--|--|1,143M|2018-07-30|Jul 30, 2018|06/2018|-0|-0.00|1.02B|1,133M|2018-05-03|May 03, 2018|03/2018|-0|-0.00|983.0M|1,057M|2018-02-27|Feb 27, 2018|12/2017|--|0.00|1.07B|1,017M|2017-10-25|Oct 25, 2017|09/2017|--|0.00|1.22B|1,146M 2021-12-04 13:28:28|06592|1052356|/equities/garuda-maintenance-facility|JKSE||IDR|Industrials|Aerospace & Defense|Indonesia|ID1000140601|5083|Garuda Maintenance Facility AeroAsia Tbk PT Stock Price Today GMFI Live Ticker - Investing.com|2.29T|2.29E+12|81|2,396,142|-47.4%|70-195|79-86|80|28233511500|1.83|-|3.27T|3.27E+12|-105.51|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-26|Nov 26, 2021|09/2021|-7.13|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-7.18|--|--|--|2021-06-02|Jun 02, 2021|03/2021|-7.23|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-11-05|Nov 05, 2020|09/2020|-7.18|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-7.26|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-7.09|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-8.06|--|--|-- 2021-12-04 13:28:30|06593|955953|/equities/garuda-metalindo-tbk|JKSE||IDR|Industrials|Machinery|Indonesia|ID1000134604|1786|Garuda Metalindo Tbk PT Stock Price Today BOLT Live Ticker - Investing.com|1.65T|1.65E+12|705|2,825|-10.76%|570-1,430|705-705|710|2343750000|0.65|-|1.05T|1.05E+12|-0.53|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|8.41|--|304.9B|--|2021-07-30|Jul 30, 2021|06/2021|-0.05|--|262.8B|--|2021-05-10|May 10, 2021|03/2021|7.32|--|270.1B|--|2021-04-23|Apr 23, 2021|12/2020|-16.21|--|214.0B|--|2020-11-06|Nov 06, 2020|09/2020|-4.29|--|200.9B|--|2020-07-22|Jul 22, 2020|06/2020|-8.43|--|81.55B|--|2020-06-19|Jun 19, 2020|03/2020|5.08|--|292.3B|--|2020-03-29|Mar 29, 2020|12/2019|0.25|--|295.2B|-- 2021-12-04 13:28:33|06594|1097268|/equities/garudafood-putra-putri|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000145907|8487|Garudafood Putra Putri Jaya Tbk PT Stock Price Today GOOD Live Ticker - Investing.com|17.99T|1.799E+13|492|9,157,622|96.8%|242-545|488-505|496|36557716255|-|49.95|8.34T|8.34E+12|9.85|3.60|0.73%|-|1970-01-01||||||||||15|2021-10-29|Oct 29, 2021|09/2021|3.06|--|2,184.3B|--|2021-08-06|Aug 06, 2021|06/2021|2.16|--|1,911.7B|--|2021-05-28|May 28, 2021|03/2021|16.71|--|2,272.9B|--|2021-05-24|May 24, 2021|12/2020|6.46|--|1,970.6B|--|2020-11-05|Nov 05, 2020|09/2020|11.25|--|1,826.8B|--|2020-09-21|Sep 21, 2020|06/2020|-1.55|--|1,668.1B|--|2020-06-19|Jun 19, 2020|03/2020|19.04|--|2,245.8B|--|2020-05-11|May 11, 2020|12/2019|16.15|--|2,094.6B|-- 2021-12-04 13:28:34|06595|1153099|/equities/gaya-abadi-sempurna|JKSE||IDR|Information Technology|Electronic Equipment, Instruments & Components|Indonesia|ID1000151608|175|Gaya Abadi Sempurna  Stock Price Today SLIS Live Ticker - Investing.com|3.15T|3.15E+12|1,575|1,286,348|-67.53%|1,520-14,475|1,555-1,625|1,570|2000000000|-|149.99|435.64B|435640000000|10.5|N/A|N/A|-|1970-01-01||||||||||12|2021-11-30|Nov 30, 2021|09/2021|3.17|--|101.2B|--|2021-08-30|Aug 30, 2021|06/2021|3.65|--|115.2B|--|2021-06-28|Jun 28, 2021|03/2021|3.21|--|104.8B|--|2021-05-25|May 25, 2021|12/2020|0.49|--|114.5B|--|2020-11-30|Nov 30, 2020|09/2020|7.25|--|117.9B|--|2020-08-03|Aug 03, 2020|06/2020|2.79|--|90.62B|--|2020-07-01|Jul 01, 2020|03/2019|3.58|--|74.40B|--|2020-07-01|Jul 01, 2020|03/2020|2.7|--|88.80B|-- 2021-12-04 13:28:37|06596|101413|/equities/gema-grahasara|JKSE||IDR|Consumer Discretionary|Household Durables|Indonesia|ID1000092505|588|Gema Grahasarana Tbk Stock Price Today GEMA Live Ticker - Investing.com|556.8B|556800000000|348|18,515|1.75%|310-398|348-398|344|1600000000|0.01|100.14|1.1T|1.1E+12|3.48|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.51|--|269.8B|--|2021-08-23|Aug 23, 2021|06/2021|2.33|--|258.9B|--|2021-06-28|Jun 28, 2021|03/2021|2.05|--|254.8B|--|2021-04-08|Apr 08, 2021|12/2020|-1.42|--|320.5B|--|2020-11-26|Nov 26, 2020|09/2020|1.17|--|235.8B|--|2020-07-30|Jul 30, 2020|06/2020|0.17|--|168.3B|--|2020-06-29|Jun 29, 2020|03/2020|0.87|--|259.8B|--|2020-05-11|May 11, 2020|12/2019|3.58|--|343.0B|-- 2021-12-04 13:28:39|06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||IDR|Information Technology|Electronic Equipment, Instruments & Components|Indonesia|ID1000162704|16|Geoprima Solusi Tbk PT Stock Price Today GPSO Live Ticker - Investing.com|86B|86000000000|129.00|8,547,572|-|128-302|128-135|135|666666600|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:28:42|06598|1073263|/equities/gihon-telekom|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000142300|36|Gihon Telekomunikasi Indonesia Tbk PT Stock Price Today GHON Live Ticker - Investing.com|1.29T|1.29E+12|2,350|29,289|31.65%|1,655-3,200|2,350-2,400|2,360|550000000|-0.07|14.99|156.42B|156420000000|156.81|50.00|2.13%|-|1970-01-01||||||||||14|2021-07-29|Jul 29, 2021|06/2021|39.52|--|40.54B|--|2021-05-18|May 18, 2021|03/2021|41.58|--|39.98B|--|2021-04-28|Apr 28, 2021|12/2020|33.78|--|37.05B|--|2020-11-26|Nov 26, 2020|09/2020|41.93|--|38.85B|--|2020-07-30|Jul 30, 2020|06/2020|35.49|--|35.44B|--|2020-05-18|May 18, 2020|03/2020|30.17|--|31.72B|--|2020-03-27|Mar 27, 2020|12/2019|35.7|--|30.66B|--|2019-11-13|Nov 13, 2019|09/2019|26.62|--|29.18B|-- 2021-12-04 13:28:44|06599|1155107|/equities/ginting-jaya-energi|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000152002|32|Ginting Jaya Energi Stock Price Today WOWS Live Ticker - Investing.com|126.26B|126260000000|51|69,795,920|-35.44%|50-83|50-51|51|2475720000|-|-|93.41B|93410000000|-2.1|N/A|N/A|-|1970-01-01||||||||||11|2021-11-27|Nov 27, 2021|09/2021|-1.14|--|23.77B|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|27.52B|--|2021-08-30|Aug 30, 2021|03/2021|1.1|--|24.33B|--|2021-08-27|Aug 27, 2021|12/2020|-2.22|--|17.79B|--|2020-11-25|Nov 25, 2020|09/2019|23.85|--|43.92B|--|2020-11-25|Nov 25, 2020|09/2020|0.34|--|22.32B|--|2020-09-25|Sep 25, 2020|06/2019|107.71|--|45.03B|--|2020-09-25|Sep 25, 2020|06/2020|0.4|--|36.32B|-- 2021-12-04 13:28:46|06600|101414|/equities/global-mediaco|JKSE||IDR|Communication Services|Media|Indonesia|ID1000105604|8627|Global Mediacom Tbk Stock Price Today BMTR Live Ticker - Investing.com|4.38T|4.38E+12|268|29,277,794|-6.29%|240-342|266-274|266|16352512086|1.78|3.87|13.44T|1.344E+13|69.32|N/A|N/A|-|1970-01-01||||||||||31|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|23.85|--|3,965.3B|--|2021-06-30|Jun 30, 2021|03/2021|11.03|--|3,277.7B|--|2021-03-03|Mar 03, 2021|12/2020|10.16|--|3,096.6B|--|2020-10-29|Oct 29, 2020|09/2020|12.78|--|3,105.0B|--|2020-07-29|Jul 29, 2020|06/2020|27.49|--|2,951.1B|--|2020-04-24|Apr 24, 2020|03/2020|9.36|--|2,911.3B|--|2020-02-26|Feb 26, 2020|12/2019|31.25|--|3,264.7B|-- 2021-12-04 13:28:48|06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||IDR|Information Technology|Software|Indonesia|ID1000163405|5|Global Sukses Solusi Tbk PT Stock Price Today RUNS Live Ticker - Investing.com|285.23B|285230000000|290.00|10,364,218|-|270-915|274-302|278|983557875|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:28:52|06602|101415|/equities/global-telesho|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000123706|12|Globe Kita Terang Tbk PT Stock Price Today GLOB Live Ticker - Investing.com|288.89B|288890000000|260|625,511|134.23%|104-480|244-280|260|1111112000|-0.83|-|35.9B|35900000000|-41.93|N/A|N/A|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|0.49|--|13.23B|--|2021-08-18|Aug 18, 2021|06/2021|0.48|--|9.49B|--|2021-06-04|Jun 04, 2021|03/2021|0.75|--|8.84B|--|2021-03-22|Mar 22, 2021|12/2020|-43.7|--|4.34B|--|2020-11-02|Nov 02, 2020|09/2020|0.2|--|3.98B|--|2020-09-22|Sep 22, 2020|06/2020|-1.25|--|6.84B|--|2020-08-31|Aug 31, 2020|03/2020|-0.8|--|15.51B|--|2020-07-31|Jul 31, 2020|12/2019|-4|--|45.87B|-- 2021-12-04 13:28:54|06603|101416|/equities/golden-eagle-e|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000100704|88|Golden Eagle Energy Tbk Stock Price Today SMMT Live Ticker - Investing.com|630B|630000000000|200|54,677,716|122.22%|91-252|199-206|204|3150000000|0.79|5.39|395.02B|395020000000|37.1|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|24.27|--|145.1B|--|2021-08-19|Aug 19, 2021|06/2021|10.72|--|99.27B|--|2021-06-30|Jun 30, 2021|03/2021|3.27|--|81.61B|--|2021-05-10|May 10, 2021|12/2020|-1.15|--|69.04B|--|2020-11-30|Nov 30, 2020|09/2020|-1.85|--|52.56B|--|2020-07-30|Jul 30, 2020|06/2020|2.39|--|41.37B|--|2020-06-29|Jun 29, 2020|03/2020|-4.65|--|46.47B|--|2020-05-17|May 17, 2020|12/2019|-6.79|--|65.71B|-- 2021-12-04 13:28:56|06604|101233|/equities/golden-energy|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000121106|442|Golden Energy Mines Tbk Stock Price Today GEMS Live Ticker - Investing.com|24.94T|2.494E+13|4,240|60,778|66.27%|3,180-4,960|4,200-4,310|4,250|5882353000|-|7.66|19.22T|1.922E+13|553.44|698.04|16.42%|-|1970-01-01||||||||||5|2018-05-15|May 15, 2018|03/2018|0.01|--|272.6M|--|2018-03-12|Mar 12, 2018|12/2017|0.01|--|301.1M|--|2017-11-14|Nov 14, 2017|09/2017|--|--|178.4M|--|2017-08-11|Aug 11, 2017|06/2017|--|--|137.9M|--|2017-05-16|May 16, 2017|03/2017|0.01|--|142.0M|--||| 2021-12-04 13:28:59|06605|1138474|/equities/golden-flower-tbk-pt|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000149206|923|Golden Flower Tbk PT Stock Price Today POLU Live Ticker - Investing.com|330B|330000000000|440|84,625|-44.3%|252-870|436-464|466|750000000|-|-|98.4B|98400000000|-10.26|N/A|N/A|-|1970-01-01||||||||||12|2021-09-06|Sep 06, 2021|06/2021|-28.53|--|25.21B|--|2021-08-12|Aug 12, 2021|03/2021|-0.07|--|19.66B|--|2021-06-30|Jun 30, 2021|12/2020|-7.88|--|19.42B|--|2021-01-29|Jan 29, 2021|09/2020|26.21|--|34.12B|--|2020-07-31|Jul 31, 2020|06/2019|-5.72|--|120.2B|--|2020-07-31|Jul 31, 2020|06/2020|-16.99|--|28.63B|--|2020-07-01|Jul 01, 2020|03/2019|12.61|--|138.4B|--|2020-07-01|Jul 01, 2020|03/2020|12|--|114.3B|-- 2021-12-04 13:29:01|06606|943646|/equities/golden-plantation-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000133200|96|Golden Plantation Tbk Stock Price Today GOLL Live Ticker - Investing.com|183.25B|183250000000|50|769,385|0%|0-0|50-50|50|3665000759|-|-|-|-|-18.04|N/A|N/A|-|1970-01-01||||||||||11|2020-12-10|Dec 10, 2020|09/2019|-4.84|--|5.07B|--|2020-08-14|Aug 14, 2020|06/2019|-4.4|--|3.23B|--|2020-04-28|Apr 28, 2020|03/2019|-3.97|--|2.90B|--|2020-01-21|Jan 21, 2020|12/2018|-4.84|--|6.37B|--|2019-01-31|Jan 31, 2019|09/2018|-8.21|--|25.54B|--|2018-08-03|Aug 03, 2018|06/2018|-8.6|--|35.33B|--|2018-05-08|May 08, 2018|03/2018|-5.86|--|31.16B|--|2018-04-02|Apr 02, 2018|12/2017|-2.72|--|48.94B|-- 2021-12-04 13:29:04|06607|943650|/equities/goodyear-indon|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000134802|846|Goodyear Indonesia Tbk Stock Price Today GDYR Live Ticker - Investing.com|569.9B|569900000000|1,390|43,478|-1.07%|1,360-3,400|1,390-1,390|1,380|410000000|1.44|4,834.78|2.11T|2.11E+12|0.29|N/A|N/A|-|1970-01-01||||||||||5|2018-05-25|May 25, 2018|03/2018|--|--|44.39M|--|2018-04-03|Apr 03, 2018|12/2017|--|--|43.68M|--|2017-10-30|Oct 30, 2017|09/2017|-0|--|42.19M|--|2017-08-01|Aug 01, 2017|06/2017|-0|--|37.70M|--|2017-05-04|May 04, 2017|03/2017|-0|--|37.89M|--||| 2021-12-04 13:29:07|06608|101418|/equities/gowa-makassar|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000064009|82|Gowa Makassar Tourism Develop Stock Price Today GMTD Live Ticker - Investing.com|1.7T|1.7E+12|16,725|150|-6.95%|16,725-17,950|16,725-16,725|16,725|101538000|-0.25|-|142.81B|142810000000|-1,266.65|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-67.13|--|39.40B|--|2021-07-30|Jul 30, 2021|06/2021|-32.98|--|41.64B|--|2021-05-31|May 31, 2021|03/2021|-19.23|--|26.38B|--|2021-04-29|Apr 29, 2021|12/2020|-1147.32|--|35.39B|--|2020-10-30|Oct 30, 2020|09/2020|91.96|--|59.79B|--|2020-07-29|Jul 29, 2020|06/2020|34.75|--|32.60B|--|2020-05-28|May 28, 2020|03/2020|-22.83|--|39.81B|--|2020-05-21|May 21, 2020|12/2019|34.2|--|63.59B|-- 2021-12-04 13:29:10|06609|101419|/equities/gozco-plantati|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000110604|880|Gozco Plantations Tbk Stock Price Today GZCO Live Ticker - Investing.com|402B|402000000000|67|72,933,692|34%|50-86|60-71|60|6000000000|-0.02|-|676.8B|676800000000|-9.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-25|Nov 25, 2021|09/2021|3.66|--|207.4B|--|2021-08-27|Aug 27, 2021|06/2021|-3.82|--|117.2B|--|2021-06-25|Jun 25, 2021|03/2021|-6.89|--|135.0B|--|2021-03-03|Mar 03, 2021|12/2020|-3.09|--|217.2B|--|2020-10-28|Oct 28, 2020|09/2020|-1.47|--|59.68B|--|2020-09-02|Sep 02, 2020|06/2020|-16.95|--|55.86B|--|2020-06-03|Jun 03, 2020|03/2020|-8.73|--|74.18B|--|2020-02-26|Feb 26, 2020|12/2019|-29.84|--|156.1B|-- 2021-12-04 13:29:15|06610|985853|/equities/graha-andrasentra-propertindo|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000137409|139|Graha Andrasentra Propertindo Tbk PT Stock Price Today JGLE Live Ticker - Investing.com|1.13T|1.13E+12|50|9,488|0%|50-50|50-50|50|22581909405|0.69|-|81.42B|81420000000|-4.45|N/A|N/A|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-0.81|--|14.04B|--|2021-09-01|Sep 01, 2021|06/2021|-0.9|--|20.24B|--|2021-07-09|Jul 09, 2021|03/2021|-0.68|--|17.16B|--|2021-06-03|Jun 03, 2021|12/2020|-2.06|--|30.00B|--|2020-12-23|Dec 23, 2020|09/2020|-0.77|--|18.07B|--|2020-12-15|Dec 15, 2020|06/2020|-0.8|--|908.1M|--|2020-12-07|Dec 07, 2020|03/2020|-1.3|--|39.23B|--|2020-11-27|Nov 27, 2020|12/2019|-1.1|--|96.91B|-- 2021-12-04 13:29:19|06611|101420|/equities/graha-layar-pr|JKSE||IDR|Communication Services|Entertainment|Indonesia|ID1000131402|388|Graha Layar Prima Tbk Stock Price Today BLTZ Live Ticker - Investing.com|2.84T|2.84E+12|3,250|2,761|4.17%|2,250-4,700|3,250-3,250|3,290|873937142|-0.39|-|125.91B|125910000000|-430.96|N/A|N/A|-|1970-01-01||||||||||19|2021-11-22|Nov 22, 2021|09/2021|-75.29|--|6.39B|--|2021-08-30|Aug 30, 2021|06/2021|-96.92|--|70.84B|--|2021-06-30|Jun 30, 2021|03/2021|-95.36|--|27.34B|--|2021-05-25|May 25, 2021|12/2020|-163.39|--|21.35B|--|2020-11-24|Nov 24, 2020|09/2020|-134.82|--|650.3M|--|2020-07-30|Jul 30, 2020|06/2020|-212.22|--|-20.68B|--|2020-06-30|Jun 30, 2020|03/2020|-62.14|--|254.5B|--|2020-04-29|Apr 29, 2020|12/2019|32.87|--|387.1B|-- 2021-12-04 13:29:21|06612|1166028|/equities/grand-house-mulia-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000157209|30|Grand House Mulia Pt Stock Price Today HOMI Live Ticker - Investing.com|1.31T|1.31E+12|1,660.00|296,227|48.21%|1,085-2,520|1,660-1,675|1,670|787500000|-|504.71|36.95B|36950000000|3.29|N/A|N/A|-|1970-01-01||||||||||7|2021-10-01|Oct 01, 2021|06/2020|0.18|--|9.08B|--|2021-10-01|Oct 01, 2021|06/2021|0.68|--|9.40B|--|2021-06-30|Jun 30, 2021|03/2020|1.15|--|5.73B|--|2021-06-30|Jun 30, 2021|03/2021|3.18|--|13.52B|--|2021-05-31|May 31, 2021|12/2020|-3.2|--|8.75B|--|2020-11-30|Nov 30, 2020|09/2019|-2.87|--|2.77B|--|2020-09-09|Sep 09, 2020|12/2019|9.18|--|28.93B|--| 2021-12-04 13:29:23|06613|101421|/equities/grand-kartech|JKSE||IDR|Industrials|Machinery|Indonesia|ID1000129505|752|Grand Kartech Tbk Stock Price Today KRAH Live Ticker - Investing.com|423.44B|423440000000|436|79,026|0%|436-436|436-436|438|971190000|1.48|-|-|-|-94.58|N/A|N/A|-|1970-01-01||||||||||11|2019-11-01|Nov 01, 2019|09/2019|-7.23|--|53.65B|--|2019-07-31|Jul 31, 2019|06/2019|0.1|--|74.83B|--|2019-06-03|Jun 03, 2019|03/2019|-17.78|--|51.01B|--|2019-06-03|Jun 03, 2019|12/2018|-69.67|--|70.67B|--|2018-11-16|Nov 16, 2018|09/2018|24.86|--|74.60B|--|2018-09-05|Sep 05, 2018|06/2018|-9.23|--|64.52B|--|2018-05-31|May 31, 2018|03/2018|-14.55|--|50.07B|--|2018-02-03|Feb 03, 2018|12/2017|-62.35|--|32.01B|-- 2021-12-04 13:29:25|06614|101422|/equities/greenwood-seja|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000121809|128|Greenwood Sejahtera Tbk Stock Price Today GWSA Live Ticker - Investing.com|1.47T|1.47E+12|188|4,709,739|66.37%|103-250|188-194|191|7800760000|1.54|-|44.77B|44770000000|-8.95|N/A|N/A|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|1.67|--|13.65B|--|2021-08-25|Aug 25, 2021|06/2021|2.51|--|14.12B|--|2021-06-25|Jun 25, 2021|03/2021|2.1|--|11.20B|--|2021-04-28|Apr 28, 2021|12/2020|-15.23|--|5.79B|--|2020-10-27|Oct 27, 2020|09/2020|2.37|--|5.56B|--|2020-07-29|Jul 29, 2020|06/2020|1.21|--|6.97B|--|2020-06-22|Jun 22, 2020|03/2020|5.2|--|14.01B|--|2020-04-29|Apr 29, 2020|12/2019|6.63|--|21.74B|-- 2021-12-04 13:29:27|06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000163306|0|GTS Internasional Tbk PT Stock Price Today GTSI Live Ticker - Investing.com|1.14T|1.14E+12|70.00|75,214,878|-|66-93|69-71|70|16279142767|-|24.35|715.56B|715560000000|2.88|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:29:31|06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||IDR|Consumer Staples|Tobacco|Indonesia|ID1000068604|34544|Gudang Garam Tbk Stock Price Today GGRM Live Ticker - Investing.com|61.47T|6.147E+13|31,950|757,241|-27.8%|29,925-49,975|31,825-32,300|32,375|1924088000|0.96|10.02|123.17T|1.2317E+14|3,188.56|2,600.00|8.14%|Mar 31, 2022|2022-03-31||||||||||31|2021-10-29|Oct 29, 2021|09/2021|824.44|824.44|31,484B|31,488.65B|2021-07-30|Jul 30, 2021|06/2021|293.14|558.79|30,840B|30,840.05B|2021-04-29|Apr 29, 2021|03/2021|922.77|991.44|29,747B|29,640.92B|2021-03-31|Mar 31, 2021|12/2020|1039.71|1089.97|31,102B|31,288.02B|2020-10-28|Oct 28, 2020|09/2020|949.24|949.24|29,720B|29,720.08B|2020-07-31|Jul 31, 2020|06/2020|714.21|766.89|26,394B|26,393.84B|2020-04-30|Apr 30, 2020|03/2020|1132.16|1091.63|27,261B|27,261B|2020-02-26|Feb 26, 2020|12/2019|1728.24|1553.16|28,803B|27,821.13B 2021-12-04 13:29:34|06617|1078225|/equities/guna-timur-raya|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000143308|41|Guna Timur Raya PT Stock Price Today TRUK Live Ticker - Investing.com|65.25B|65250000000|150|88,860,780|-3.23%|84-326|144-155|148|435000000|0.2|-|42.3B|42300000000|-11.34|N/A|N/A|-|1970-01-01||||||||||15|2021-11-10|Nov 10, 2021|09/2021|-0.07|--|10.17B|--|2021-08-20|Aug 20, 2021|06/2021|-4.59|--|8.83B|--|2021-06-25|Jun 25, 2021|03/2021|-2.08|--|11.08B|--|2021-05-24|May 24, 2021|12/2020|-4.6|--|12.22B|--|2020-11-17|Nov 17, 2020|09/2020|-1.63|--|12.43B|--|2020-07-30|Jul 30, 2020|06/2020|-10.24|--|6.17B|--|2020-06-30|Jun 30, 2020|03/2020|-4.78|--|12.02B|--|2020-06-01|Jun 01, 2020|12/2019|6.57|--|16.81B|-- 2021-12-04 13:29:37|06618|101424|/equities/gunawan-dianja|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000113806|618|Gunawan Dianjaya Steel Tbk Stock Price Today GDST Live Ticker - Investing.com|832.59B|832590000000|98|18,694,825|-3.92%|84-147|96-99|96|8495822700|0.6|189.54|1.45T|1.45E+12|0.52|N/A|N/A|-|1970-01-01||||||||||19|2021-11-26|Nov 26, 2021|09/2021|-3.09|--|310.7B|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|377.0B|--|2021-05-07|May 07, 2021|03/2021|0.73|--|432.3B|--|2021-05-06|May 06, 2021|12/2020|2.96|--|334.5B|--|2020-11-16|Nov 16, 2020|09/2020|-3.52|--|335.8B|--|2020-08-05|Aug 05, 2020|03/2020|-12.73|--|399.4B|--|2020-08-04|Aug 04, 2020|06/2020|4.01|--|262.1B|--|2020-04-08|Apr 08, 2020|12/2019|1.7|--|503.2B|-- 2021-12-04 13:29:41|06619|1152962|/equities/gunung-raja-paksi|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000151202|4017|Gunung Raja Paksi Stock Price Today GGRP Live Ticker - Investing.com|10.78T|1.078E+13|890|518,277|87.76%|342-945|865-930|890|12111376157|-|16.47|9.33T|9.33E+12|54.05|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:29:44|06620|943648|/equities/h-m-sampoerna|JKSE||IDR|Consumer Staples|Tobacco|Indonesia|ID1000074008|21072|Hanjaya Mandala Sampoerna Tbk PT Stock Price Today HMSP Live Ticker - Investing.com|115.74T|1.1574E+14|995|35,085,633|-40.24%|950-1,915|990-1,005|1,005|116318076900|1.12|16.02|97.17T|9.717E+13|62.11|72.80|7.32%|Mar 02, 2022|2022-03-02||||||||||26|2021-10-28|Oct 28, 2021|09/2021|15.31|15.31|24,891B|24,583.45B|2021-07-29|Jul 29, 2021|06/2021|13.31|15.75|24,070B|24,070.02B|2021-04-29|Apr 29, 2021|03/2021|20.88|18.91|23,558B|23,273.58B|2021-03-03|Mar 03, 2021|12/2020|14.36|22.27|24,647B|24,646.9B|2020-11-18|Nov 18, 2020|09/2020|17.4|17.4|23,046B|22,769.37B|2020-07-30|Jul 30, 2020|06/2020|13.45|17.47|21,044.15B|21,044.05B|2020-05-01|May 01, 2020|03/2020|28.56|25.84|23,689B|23,728B|2020-02-26|Feb 26, 2020|12/2019|30.35|34.65|28,548B|28,422.78B 2021-12-04 13:29:47|06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000059603|114|Hanson International Tbk Stock Price Today MYRX Live Ticker - Investing.com|4.34T|4.34E+12|50|650,212,031|0%|0-0|50-50|50|86703220792|-|-|-|-|-0.99|N/A|N/A|-|1970-01-01||||||||||12|2019-10-30|Oct 30, 2019|09/2019|0.61|--|394.2B|--|2019-07-31|Jul 31, 2019|06/2019|0.12|--|238.9B|--|2019-05-30|May 30, 2019|03/2019|0.08|--|289.9B|--|2019-04-01|Apr 01, 2019|12/2018|-1.81|--|115.6B|--|2018-10-31|Oct 31, 2018|09/2018|2.57|--|481.4B|--|2018-08-30|Aug 30, 2018|06/2018|-0.02|--|307.4B|--|2018-07-16|Jul 16, 2018|03/2018|1|--|306.7B|--|2018-06-06|Jun 06, 2018|12/2017|-1.02|--|65.55B|-- 2021-12-04 13:29:49|06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||IDR|Industrials|Machinery|Indonesia|ID1000160500|70|Harapan Duta Pertiwi PT Stock Price Today HOPE Live Ticker - Investing.com|180.98B|180980000000|85.00|42,563,541|-|83-326|83-88|84|2129167000|-|-|48.52B|48520000000|-0.58|N/A|N/A|-|1970-01-01||||||||||3|2021-08-30|Aug 30, 2021|06/2020|-7.32|--|13.46B|--|2021-08-30|Aug 30, 2021|06/2021|-4.24|--|18.83B|--|2021-08-10|Aug 10, 2021|12/2020|-3.66|--|29.69B|--||||| 2021-12-04 13:29:52|06623|101207|/equities/ahap-tbk|JKSE||IDR|Financial|Insurance|Indonesia|ID1000095805|171|Asuransi Harta Aman Pratama Tbk PT Stock Price Today AHAP Live Ticker - Investing.com|238.14B|238140000000|81|20,997,747|35%|54-102|66-85|66|2940000000|0.47|-|165.61B|165610000000|-6.73|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.5|--|53.12B|--|2021-07-29|Jul 29, 2021|06/2021|1.51|--|40.92B|--|2021-05-10|May 10, 2021|03/2021|-1.19|--|34.05B|--|2021-03-29|Mar 29, 2021|12/2020|-7.55|--|35.26B|--|2020-10-26|Oct 26, 2020|09/2020|0.18|--|39.32B|--|2020-07-28|Jul 28, 2020|06/2020|1.79|--|37.23B|--|2020-06-19|Jun 19, 2020|03/2020|0.64|--|23.44B|--|2020-05-29|May 29, 2020|12/2019|-24.86|--|11.78B|-- 2021-12-04 13:29:56|06624|1025104|/equities/hartadinata-abadi|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000139405|721|Hartadinata Abadi Tbk PT Stock Price Today HRTA Live Ticker - Investing.com|994.74B|994740000000|216|7,997,625|-6.9%|196-344|214-218|214|4605262400|0.19|5.25|4.89T|4.89E+12|41.14|8.00|3.74%|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|12.61|--|1,453.2B|--|2021-08-24|Aug 24, 2021|06/2021|11.34|--|1,415.4B|--|2021-06-04|Jun 04, 2021|03/2021|9.23|--|1,037.0B|--|2021-05-31|May 31, 2021|12/2020|7.96|--|986.3B|--|2020-11-02|Nov 02, 2020|09/2020|11.99|--|1,183.4B|--|2020-08-03|Aug 03, 2020|06/2020|9.63|--|1,118.7B|--|2020-06-25|Jun 25, 2020|03/2020|7.97|--|850.2B|--|2020-05-28|May 28, 2020|12/2019|7.18|--|834.3B|-- 2021-12-04 13:29:58|06625|101427|/equities/harum-energy|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000116601|717|Harum Energy Tbk Stock Price Today HRUM Live Ticker - Investing.com|27.38T|2.738E+13|10,500|13,498,648|262.07%|2,830-10,550|9,675-10,550|9,650|2607267200|1.17|27.13|3.27T|3.27E+12|386.98|40.54|0.38%|-|1970-01-01||||||||||21|2021-11-01|Nov 01, 2021|09/2021|140.34|--|89.8M|--|2021-08-02|Aug 02, 2021|06/2021|101.22|--|58.6M|--|2021-05-10|May 10, 2021|03/2021|100.59|--|57.1M|--|2021-04-06|Apr 06, 2021|12/2020|--|--|21.7M|--|2018-04-30|Apr 30, 2018|03/2018|70.44|--|86.81M|--|2018-04-02|Apr 02, 2018|12/2017|--|--|87.08M|--|2017-10-30|Oct 30, 2017|09/2017|--|--|73.10M|--|2017-07-31|Jul 31, 2017|06/2017|--|--|86.74M|-- 2021-12-04 13:30:00|06626|1176963|/equities/hasnur-internasional-shipping|JKSE||IDR|Industrials|Marine|Indonesia|ID1000162605|77|Hasnur Internasional Shipping Tbk PT Stock Price Today HAIS Live Ticker - Investing.com|514.75B|514750000000|196.00|15,469,470|-|191-466|193-196|196|2626250000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:30:03|06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||IDR|Information Technology|Software|Indonesia|ID1000150303|10|Hensel Davest Indonesia Tbk PT Stock Price Today HDIT Live Ticker - Investing.com|466.55B|466550000000|306|3,747,289|2%|145-760|294-306|298|1524680000|-|-|1.71T|1.71E+12|-5.93|N/A|N/A|-|1970-01-01||||||||||12|2021-08-31|Aug 31, 2021|06/2021|-4.18|--|726.5B|--|2021-06-30|Jun 30, 2021|03/2021|-1.11|--|508.7B|--|2021-06-01|Jun 01, 2021|12/2020|-0.64|--|93.50B|--|2020-11-30|Nov 30, 2020|09/2020|-0|--|385.5B|--|2020-07-30|Jul 30, 2020|06/2020|0.29|--|368.5B|--|2020-06-30|Jun 30, 2020|03/2019|2.51|--|2,112.3B|--|2020-06-24|Jun 24, 2020|12/2019|1.55|--|2,406.5B|--|2019-11-01|Nov 01, 2019|09/2018|1.98|--|1,000.2B|-- 2021-12-04 13:30:06|06628|101428|/equities/hero-super-mar|JKSE||IDR|Consumer Staples|Food & Staples Retailing|Indonesia|ID1000122708|4487|Hero Supermarket Tbk Stock Price Today HERO Live Ticker - Investing.com|7.8T|7.8E+12|1,865|17,738|119.41%|780-1,970|1,865-1,880|1,880|4183634000|0.2|-|6.48T|6.48E+12|-387.84|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-46.98|--|779.9B|--|2021-07-29|Jul 29, 2021|06/2021|-131.28|--|1,904.8B|--|2021-05-05|May 05, 2021|03/2021|-0.4|--|1,763B|--|2021-03-10|Mar 10, 2021|12/2020|-209.18|--|2,031.0B|--|2020-10-30|Oct 30, 2020|09/2020|-33|--|1,907.1B|--|2020-07-29|Jul 29, 2020|06/2020|-37.89|--|2,355.1B|--|2020-06-10|Jun 10, 2020|03/2020|-10.41|--|2,600.6B|--|2020-03-05|Mar 05, 2020|12/2019|18.48|--|2,781.9B|-- 2021-12-04 13:30:08|06629|101429|/equities/hexindo-adiper|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000102205|1621|Hexindo Adiperkasa Tbk Stock Price Today HEXA Live Ticker - Investing.com|3.95T|3.95E+12|4,700|804,739|37.83%|3,180-5,325|4,570-4,800|4,570|840000000|0.86|7.38|4.91T|4.91E+12|637.24|1,194.34|26.13%|Mar 02, 2022|2022-03-02||||||||||8|2021-12-01|Dec 01, 2021|09/2021|74.54|--|--|--|2021-09-01|Sep 01, 2021|06/2021|75.19|--|--|--|2021-03-03|Mar 03, 2021|12/2020|74.20|--|--|--|2018-06-29|Jun 29, 2018|03/2018|0.01|--|103.5M|--|2018-01-31|Jan 31, 2018|12/2017|0.01|--|82.27M|--|2017-10-31|Oct 31, 2017|09/2017|0.01|--|87.67M|--|2017-07-31|Jul 31, 2017|06/2017|0.01|--|69.78M|--|2017-05-04|May 04, 2017|03/2017|0.01|--|98.04M|-- 2021-12-04 13:30:10|06630|943655|/equities/hd-capital|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000107006|39|Himalaya Energi Perkasa Tbk PT Stock Price Today HADE Live Ticker - Investing.com|106B|106000000000|50|13,004|0%|50-50|50-50|50|2120000000|-0.03|-|3.78B|3780000000|-0.64|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|-0.07|--|963.6M|--|2021-05-31|May 31, 2021|03/2021|-0.14|--|944.9M|--|2021-05-03|May 03, 2021|12/2020|-0.35|--|911.6M|--|2020-11-17|Nov 17, 2020|09/2020|-0.18|--|956.4M|--|2020-07-30|Jul 30, 2020|06/2020|-0.17|--|912.3M|--|2020-06-15|Jun 15, 2020|03/2020|-0.13|--|933.8M|--|2020-05-10|May 10, 2020|12/2019|-25.68|--|944.9M|--|2019-10-30|Oct 30, 2019|09/2019|-0.11|--|913.5M|-- 2021-12-04 13:30:14|06631|1096523|/equities/hk-metals-utama|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000146004|301|HK Metals Utama Tbk PT Stock Price Today HKMU Live Ticker - Investing.com|235.19B|235190000000|73|199,494,919|-33.03%|50-141|73-81|75|3221750000|-|-|883.11B|883110000000|-55.56|N/A|N/A|-|1970-01-01||||||||||15|2021-11-10|Nov 10, 2021|09/2021|-0.91|--|86.38B|--|2021-08-31|Aug 31, 2021|06/2021|-1.9|--|106.5B|--|2021-07-16|Jul 16, 2021|03/2021|-0.95|--|130.3B|--|2021-06-30|Jun 30, 2021|12/2020|-72.5|--|560.0B|--|2020-11-30|Nov 30, 2020|09/2020|-13.88|--|202.1B|--|2020-08-03|Aug 03, 2020|06/2020|-10.75|--|145.8B|--|2020-07-01|Jul 01, 2020|03/2020|3.24|--|315.6B|--|2020-06-10|Jun 10, 2020|12/2019|2.08|--|303.0B|-- 2021-12-04 13:30:16|06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000148802|32|Hotel Fitra International Tbk PT Stock Price Today FITT Live Ticker - Investing.com|333.32B|333320000000|555|5,920,614|856.9%|67-560|540-560|540|600577387|-|-|7.16B|7160000000|-11.65|N/A|N/A|-|1970-01-01||||||||||13|2021-10-25|Oct 25, 2021|09/2021|-2.39|--|1.82B|--|2021-07-26|Jul 26, 2021|06/2021|-3.19|--|2.01B|--|2021-05-27|May 27, 2021|03/2021|-3.17|--|1.56B|--|2021-05-03|May 03, 2021|12/2020|-2.9|--|1.77B|--|2020-10-22|Oct 22, 2020|09/2020|-2.66|--|1.56B|--|2020-07-17|Jul 17, 2020|06/2020|-5.45|--|219.4M|--|2020-07-13|Jul 13, 2020|12/2019|-2.67|--|2.61B|--|2020-06-01|Jun 01, 2020|03/2020|-3.23|--|1.85B|-- 2021-12-04 13:30:19|06633|101431|/equities/hotel-mandarin|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000111404|114|Hotel Mandarine Regency Tbk PT Stock Price Today HOME Live Ticker - Investing.com|1.11T|1.11E+12|50|793,944|0%|0-0|50-50|50|22212194782|-|-|2.88B|2880000000|-1.57|N/A|N/A|-|1970-01-01||||||||||17|2020-11-04|Nov 04, 2020|09/2020|-0.21|--|2.88B|--|2020-07-29|Jul 29, 2020|06/2020|-0.09|--|3.19B|--|2020-07-28|Jul 28, 2020|03/2020|-0.25|--|4.18B|--|2020-07-28|Jul 28, 2020|12/2019|-1.02|--|4.85B|--|2019-10-24|Oct 24, 2019|09/2019|-0.32|--|6.16B|--|2019-07-29|Jul 29, 2019|06/2019|-1.23|--|6.53B|--|2019-06-03|Jun 03, 2019|03/2019|-1.66|--|7.37B|--|2019-04-04|Apr 04, 2019|12/2018|-2.09|--|7.25B|-- 2021-12-04 13:30:23|06634|101432|/equities/hotel-sahid-ja|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000068505|224|Hotel Sahid Jaya Tbk Stock Price Today SHID Live Ticker - Investing.com|1.55T|1.55E+12|1,385|102,383|-43.47%|720-2,900|1,365-1,430|1,360|1119326168|0.01|-|70.76B|70760000000|-34.34|N/A|N/A|-|1970-01-01||||||||||19|2021-11-23|Nov 23, 2021|09/2021|-9.76|--|16.66B|--|2021-08-31|Aug 31, 2021|06/2021|-3.43|--|19.39B|--|2021-06-30|Jun 30, 2021|03/2021|-7.78|--|15.17B|--|2021-05-31|May 31, 2021|12/2020|-13.37|--|19.54B|--|2020-11-26|Nov 26, 2020|09/2020|-11.75|--|8.31B|--|2020-07-31|Jul 31, 2020|03/2020|-8.62|--|25.44B|--|2020-07-30|Jul 30, 2020|06/2020|-11.27|--|5.56B|--|2020-06-02|Jun 02, 2020|12/2019|8.25|--|57.14B|-- 2021-12-04 13:30:25|06635|943656|/equities/humpuss-interm|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000107105|1011|Humpuss Intermoda Transportasi Stock Price Today HITS Live Ticker - Investing.com|2.63T|2.63E+12|384|32,589|-17.6%|320-585|382-400|380|6837590426|0.34|-|1.24T|1.24E+12|-3.45|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|--|--|--|2020-11-29|Nov 29, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-20|Mar 20, 2020|12/2019|--|--|--|-- 2021-12-04 13:30:29|06636|101433|/equities/ictsi-jasa-pri|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000079205|66|Ictsi Jasa Prima Tbk Stock Price Today KARW Live Ticker - Investing.com|59.89B|59890000000|102|8,983,436|41.67%|58-168|96-105|103|587152700|0.53|-|42.9B|42900000000|-37.95|N/A|N/A|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|03/2018|--|--|1.81M|--|2018-04-02|Apr 02, 2018|12/2017|--|--|2.05M|--|2017-10-31|Oct 31, 2017|09/2017|--|--|2.02M|--|2017-07-31|Jul 31, 2017|06/2017|--|--|1.89M|--|2017-05-10|May 10, 2017|03/2017|--|--|1.96M|--||| 2021-12-04 13:30:33|06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||IDR|Consumer Discretionary|Diversified Consumer Services|Indonesia|ID1000163504|14|IDeA Indonesia Akademi Tbk PT Stock Price Today IDEA Live Ticker - Investing.com|120.06B|120060000000|113.00|8,575,339|-|103-242|103-113|103|1062437500|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:30:36|06638|1155911|/equities/ifishdeco-pt|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000152606|75|Ifishdeco PT Stock Price Today IFSH Live Ticker - Investing.com|3.92T|3.92E+12|1,845|15,726|377.98%|352-2,000|1,680-2,000|1,785|2125000000|-|41.58|886.13B|886130000000|44.37|N/A|N/A|-|1970-01-01||||||||||11|2021-12-01|Dec 01, 2021|09/2021|-0.02|--|184.0B|--|2021-09-01|Sep 01, 2021|06/2021|13.22|--|233.0B|--|2021-06-30|Jun 30, 2021|03/2021|7.95|--|255.1B|--|2021-05-31|May 31, 2021|12/2020|23.23|--|214.1B|--|2020-11-30|Nov 30, 2020|09/2019|-8.17|--|319.4B|--|2020-11-30|Nov 30, 2020|09/2020|3.49|--|102.2B|--|2020-08-03|Aug 03, 2020|06/2019|64.14|--|160.4B|--|2020-08-03|Aug 03, 2020|06/2020|9.53|--|27.87B|-- 2021-12-04 13:30:39|06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000160005|0|Imago Mulia Persada Tbk PT Stock Price Today LFLO Live Ticker - Investing.com|149.5B|149500000000|115.00|2,003,177|-|60-212|102-116|113|1300000000|-|65.64|37.31B|37310000000|1.75|N/A|N/A|-|1970-01-01||||||||||6|2021-07-29|Jul 29, 2021|06/2020|0.85|--|12.95B|--|2021-07-29|Jul 29, 2021|06/2021|1.22|--|18.51B|--|2021-06-01|Jun 01, 2021|12/2020|0.23|--|8.85B|--|2021-04-01|Apr 01, 2021|09/2019|0.56|--|10.95B|--|2021-04-01|Apr 01, 2021|09/2020|1.15|--|22.89B|--|2021-04-01|Apr 01, 2021|12/2019|0.41|--|7.75B|--|| 2021-12-04 13:30:41|06640|943664|/equities/impack-pratama|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000133002|1997|Impack Pratama Industri Tbk Stock Price Today IMPC Live Ticker - Investing.com|11.84T|1.184E+13|2,450|3,564,833|76.26%|1,325-2,510|2,370-2,510|2,380|4833500000|0.13|60.32|2.15T|2.15E+12|40.62|6.00|0.24%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|8.72|--|525.8B|--|2021-07-30|Jul 30, 2021|06/2021|8.72|--|505.4B|--|2021-04-29|Apr 29, 2021|03/2021|12.77|--|552.25B|552.5B|2021-03-03|Mar 03, 2021|12/2020|7.92|--|564.1B|--|2020-12-02|Dec 02, 2020|09/2020|11.87|--|465B|--|2020-08-03|Aug 03, 2020|06/2020|-6.26|--|355.5B|--|2020-05-11|May 11, 2020|03/2020|12.35|--|412.5B|--|2020-04-03|Apr 03, 2020|12/2019|9.94|--|453.4B|-- 2021-12-04 13:30:46|06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||IDR|Materials|Paper & Forest Products|Indonesia|ID1000062201|12000|Indah Kiat Pulp & Paper Tbk Stock Price Today INKP Live Ticker - Investing.com|42.54T|4.254E+13|7,775|9,905,956|-16.84%|6,200-15,550|7,725-7,950|7,750|5470982941|1.87|7.44|47.53T|4.753E+13|1,044.34|50.00|0.65%|-|1970-01-01||||||||||11|2021-11-15|Nov 15, 2021|09/2021|280.36|--|879.6M|--|2021-08-23|Aug 23, 2021|06/2021|378.26|--|--|757M|2021-05-19|May 19, 2021|03/2021|288.50|--|784M|784M|2021-04-09|Apr 09, 2021|12/2020|--|--|794M|--|2018-12-04|Dec 04, 2018|09/2018|--|--|--|--|2018-07-05|Jul 05, 2018|06/2018|--|--|11,774.4B|11,793B|2018-05-23|May 23, 2018|03/2018|0.03|--|12,157.7B|--|2018-02-28|Feb 28, 2018|12/2017|0.02|--|866.5M|-- 2021-12-04 13:30:48|06642|1073264|/equities/indah-prakasa-sentosa|JKSE||IDR|Industrials|Air Freight & Logistics|Indonesia|ID1000142508|193|Indah Prakasa Sentosa PT Tbk Stock Price Today INPS Live Ticker - Investing.com|1.14T|1.14E+12|1,760|3,621|-4.35%|1,125-7,350|1,760-1,760|1,760|650000000|1|-|273.06B|273060000000|-19.7|N/A|N/A|-|1970-01-01||||||||||17|2021-08-31|Aug 31, 2021|06/2021|-5.41|--|73.46B|--|2021-06-12|Jun 12, 2021|03/2021|0.02|--|68.81B|--|2021-05-04|May 04, 2021|12/2020|-9.43|--|65.03B|--|2020-11-30|Nov 30, 2020|09/2020|-4.88|--|65.76B|--|2020-07-30|Jul 30, 2020|06/2020|-7.14|--|54.06B|--|2020-06-12|Jun 12, 2020|03/2020|-5.22|--|70.82B|--|2020-04-08|Apr 08, 2020|12/2019|-2.02|--|102.1B|--|2019-11-01|Nov 01, 2019|09/2019|3.23|--|109.7B|-- 2021-12-04 13:30:54|06643|101436|/equities/indal-aluminiu|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000130800|2083|Indal Aluminium Industry Tbk Stock Price Today INAI Live Ticker - Investing.com|191.35B|191350000000|302|87,281|-9.58%|276-420|298-310|320|633600000|0.66|-|1.3T|1.3E+12|-23.49|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|16.84|--|383.4B|--|2021-08-24|Aug 24, 2021|06/2021|-16.41|--|315.2B|--|2021-08-12|Aug 12, 2021|03/2021|-30.11|--|313.7B|--|2021-05-20|May 20, 2021|12/2020|6.18|--|284.5B|--|2020-11-30|Nov 30, 2020|09/2020|-1.64|--|196.3B|--|2020-07-30|Jul 30, 2020|06/2020|-0.46|--|218.7B|--|2020-06-17|Jun 17, 2020|03/2020|2.22|--|329.4B|--|2020-04-27|Apr 27, 2020|12/2019|16.4|--|334.1B|-- 2021-12-04 13:30:56|06644|101437|/equities/indika-energy|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000110901|5810|Indika Energy Tbk Stock Price Today INDY Live Ticker - Investing.com|8.9T|8.9E+12|1,710|60,217,253|0.29%|1,255-2,390|1,705-1,780|1,755|5202692000|2.47|-|32.19T|3.219E+13|-231.29|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-02|Aug 02, 2021|06/2021|58.67|--|10,177.96B|--|2021-05-03|May 03, 2021|03/2021|-25.97|--|8,412.79B|--|2021-03-24|Mar 24, 2021|12/2020|--|--|7,782.77B|--|2020-10-30|Oct 30, 2020|09/2020|-80.31|--|--|--|2020-07-24|Jul 24, 2020|06/2020|-59.38|--|--|--|2020-04-24|Apr 24, 2020|03/2020|-58.30|--|--|--|2020-03-18|Mar 18, 2020|12/2019|-29.59|--|--|-- 2021-12-04 13:31:00|06645|101438|/equities/indo-acidatama|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000102601|380|Indo Acidatama Tbk Stock Price Today SRSN Live Ticker - Investing.com|325.08B|325080000000|54|6,027,323|-6.9%|53-77|54-55|54|6020000000|0.35|11.38|886.62B|886620000000|4.75|1.00|1.85%|-|1970-01-01||||||||||18|2021-08-05|Aug 05, 2021|06/2021|0.19|--|200.1B|--|2021-05-12|May 12, 2021|03/2021|0.46|--|219.2B|--|2021-04-12|Apr 12, 2021|12/2020|2.7|--|266.7B|--|2020-11-25|Nov 25, 2020|09/2020|1.4|--|200.6B|--|2020-07-28|Jul 28, 2020|06/2020|0.97|--|207.9B|--|2020-06-19|Jun 19, 2020|03/2020|2.26|--|215.8B|--|2020-04-02|Apr 02, 2020|12/2019|1.83|--|185.0B|--|2019-10-30|Oct 30, 2019|09/2019|1.99|--|171.3B|-- 2021-12-04 13:31:02|06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||IDR|Basic Materials|Fabricated Plastic & Rubber|Indonesia|ID1000086200|162|Indo Komoditi Korpora Tbk PT Stock Price Today INCF Live Ticker - Investing.com|661.67B|661670000000|460|2,732,402|576.47%|57-665|454-486|488|1438415004|1.72|80.21|316.28B|316280000000|5.74|N/A|N/A|-|1970-01-01||||||||||20|2021-08-31|Aug 31, 2021|06/2021|0.07|--|92.93B|--|2021-06-28|Jun 28, 2021|03/2021|1.14|--|89.95B|--|2021-05-31|May 31, 2021|12/2020|0.95|--|25.75B|--|2020-11-04|Nov 04, 2020|09/2020|3.59|--|107.7B|--|2020-10-02|Oct 02, 2020|03/2020|-6.21|--|43.44B|--|2020-09-29|Sep 29, 2020|06/2020|-9.22|--|155.2B|--|2020-07-02|Jul 02, 2020|12/2019|-11.64|--|115.5B|--|2019-10-31|Oct 31, 2019|09/2019|0.51|--|119.5B|-- 2021-12-04 13:31:05|06647|101234|/equities/indo-kordsa-tb|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000084700|1497|Indo Kordsa Tbk Stock Price Today BRAM Live Ticker - Investing.com|4.41T|4.41E+12|9,800|3,426|125.29%|4,370-10,675|9,650-9,850|9,875|450000000|1.38|19.65|3.48T|3.48E+12|498.81|300.00|3.04%|-|1970-01-01||||||||||6|2018-07-26|Jul 26, 2018|06/2018|0.01|--|64.50M|--|2018-04-27|Apr 27, 2018|03/2018|0.01|--|62.15M|--|2018-04-02|Apr 02, 2018|12/2017|0.01|--|63.69M|--|2017-11-01|Nov 01, 2017|09/2017|0.01|--|60.51M|--|2017-08-31|Aug 31, 2017|06/2017|0.01|--|59.97M|--|2017-04-28|Apr 28, 2017|03/2017|0.01|--|57.61M|--|| 2021-12-04 13:31:06|06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000162803|0|Indo Oil Perkasa PT Stock Price Today OILS Live Ticker - Investing.com|108.96B|108960000000|240.00|31,443,371|-|240-765|240-248|244|454000000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:31:09|06649|101235|/equities/indo-straits|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000120009|163|Indo Straits Tbk Stock Price Today PTIS Live Ticker - Investing.com|196.96B|196960000000|358|79,763|120.99%|150-580|354-366|358|550165300|0.91|415.07|170.32B|170320000000|0.86|N/A|N/A|-|1970-01-01||||||||||5|2018-04-27|Apr 27, 2018|03/2018|-0|--|2.96M|--|2018-03-28|Mar 28, 2018|12/2017|-0|--|3.15M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|2.55M|--|2017-09-05|Sep 05, 2017|06/2017|-0|--|2.67M|--|2017-05-09|May 09, 2017|03/2017|-0|--|2.61M|--||| 2021-12-04 13:31:11|06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000108509|2366|Indo Tambangraya Megah Tbk Stock Price Today ITMG Live Ticker - Investing.com|23.63T|2.363E+13|21,550|5,757,308|44.63%|11,425-27,750|21,425-21,950|21,875|1096555900|1.88|6.07|23.57T|2.357E+13|3,552.49|1,385.00|6.33%|Feb 24, 2022|2022-02-24||||||||||22|2021-11-10|Nov 10, 2021|09/2021|0.1362|0.1362|647M|647.02M|2021-08-06|Aug 06, 2021|06/2021|0.0669|0.0669|392M|392.03M|2021-05-10|May 10, 2021|03/2021|0.0241|0.0372|284M|284.1M|2021-02-22|Feb 22, 2021|12/2020|-0.0005|0.02|313.45M|313.00M|2018-08-09|Aug 09, 2018|06/2018|578.80|0.07|--|411.00M|2018-05-14|May 14, 2018|03/2018|718.25|0.06|378.2M|446.00M|2018-02-26|Feb 26, 2018|12/2017|1022.17|0.08|525.7M|468.00M|2017-11-09|Nov 09, 2017|09/2017|0.06|--|415.0M|-- 2021-12-04 13:31:15|06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||IDR|Materials|Construction Materials|Indonesia|ID1000061302|4746|Indocement Tunggal Prakarsa Stock Price Today INTP Live Ticker - Investing.com|40.77T|4.077E+13|11,075|4,123,886|-23.88%|8,800-15,975|10,725-11,275|10,750|3681231699|1.4|21.48|14.64T|1.464E+13|515.55|500.00|6.55%|Mar 18, 2022|2022-03-18||||||||||31|2021-11-12|Nov 12, 2021|09/2021|131.24|140.85|3,942B|4,114.77B|2021-07-29|Jul 29, 2021|06/2021|63.03|37.81|3,229B|3,228.98B|2021-05-03|May 03, 2021|03/2021|93.22|91|3,438B|3,438B|2021-03-18|Mar 18, 2021|12/2020|187.33|100.88|4,035B|4,034.95B|2020-11-09|Nov 09, 2020|09/2020|153.04|135.8|3,974B|4,015.17B|2020-08-13|Aug 13, 2020|06/2020|90.53|84.29|2,812B|2,895.18B|2020-04-29|Apr 29, 2020|03/2020|108.74|108.46|3,363B|3,049.88B|2020-03-16|Mar 16, 2020|12/2019|165.29|129.18|4,591B|4,591B 2021-12-04 13:31:23|06652|101441|/equities/indofarma-tbk|JKSE||IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000068406|1249|Indofarma Tbk Stock Price Today INAF Live Ticker - Investing.com|7.53T|7.53E+12|2,430|857,930|-27.89%|1,960-7,350|2,410-2,480|2,450|3099267500|0.29|205.72|2.46T|2.46E+12|11.81|N/A|N/A|-|1970-01-01||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.58|--|648.5B|--|2021-07-30|Jul 30, 2021|06/2021|-0.28|--|476.1B|--|2021-05-07|May 07, 2021|03/2021|0.59|--|373.2B|--|2021-04-28|Apr 28, 2021|12/2020|10.92|--|966.3B|--|2020-11-19|Nov 19, 2020|09/2020|-4.61|--|302.0B|--|2020-08-10|Aug 10, 2020|06/2020|5.38|--|299.1B|--|2020-07-02|Jul 02, 2020|12/2019|13.85|--|775.6B|--|2020-04-30|Apr 30, 2020|03/2020|-6.91|--|148.2B|-- 2021-12-04 13:31:26|06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||IDR|Consumer Staples|Food Products|Indonesia|ID1000057003|90574|Indofood Sukses Makmur Tbk PT Stock Price Today INDF Live Ticker - Investing.com|56.63T|5.663E+13|6,450|9,191,141|-8.51%|5,750-7,150|6,400-6,500|6,475|8780426500|0.49|6.98|95.76T|9.576E+13|923.95|278.00|4.29%|Mar 22, 2022|2022-03-22||||||||||31|2021-11-03|Nov 03, 2021|09/2021|194.00|190.29|25,515.7B|25,516B|2021-08-25|Aug 25, 2021|06/2021|194.1|211.51|22,738B|22,738B|2021-06-30|Jun 30, 2021|03/2021|196.9|182.25|24,555B|22,796.88B|2021-03-23|Mar 23, 2021|12/2020|307.85|165.01|22,956B|22,956B|2020-10-29|Oct 29, 2020|09/2020|103.64|124.82|19,391B|19,391B|2020-07-28|Jul 28, 2020|06/2020|163.87|161.17|20,080B|20,080B|2020-04-27|Apr 27, 2020|03/2020|153.96|153.96|19,305B|18,985B|2020-03-17|Mar 17, 2020|12/2019|156.85|129.66|18,748B|19,050.5B 2021-12-04 13:31:31|06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||IDR|Consumer Staples|Food Products|Indonesia|ID1000116700|35637|Indofood Cbp Sukses Makmur Tbk Stock Price Today ICBP Live Ticker - Investing.com|101.46T|1.0146E+14|8,700|5,774,494|-13.22%|7,625-10,025|8,675-8,850|8,850|11661908000|0.2|13.36|55.37T|5.537E+13|651.15|215.00|2.43%|Mar 25, 2022|2022-03-25||||||||||31|2021-11-03|Nov 03, 2021|09/2021|127.00|134.74|14,422.9B|14,423B|2021-08-25|Aug 25, 2021|06/2021|120.25|128.21|13,107B|13,107B|2021-06-30|Jun 30, 2021|03/2021|148.93|154.44|15,092B|14,976.86B|2021-03-23|Mar 23, 2021|12/2020|225.02|121.25|12,744B|11,342.21B|2020-10-28|Oct 28, 2020|09/2020|89.06|89.7|10,849B|10,849B|2020-07-30|Jul 30, 2020|06/2020|145.4|141.14|11,041B|11,041B|2020-04-29|Apr 29, 2020|03/2020|158.29|152.51|12,007B|12,005.25B|2020-03-23|Mar 23, 2020|12/2019|96.08|99.76|9,506B|9,442.19B 2021-12-04 13:31:33|06655|1179330|/equities/indointernet-tbk-pt|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000159403|215|Indointernet Tbk PT Stock Price Today EDGE Live Ticker - Investing.com|9.07T|9.07E+12|22,450.00|8,367|-|8,850-47,000|22,450-22,700|22,550|404050000|-|-|450.89B|450890000000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-11-02|Nov 02, 2021|09/2021|112.64|--|160.5B|--|2021-07-30|Jul 30, 2021|06/2020|51.89|--|118.4B|--|2021-07-30|Jul 30, 2021|06/2021|85.02|--|163.9B|--|2021-05-10|May 10, 2021|03/2020|70.5|--|107.9B|--|2021-05-10|May 10, 2021|03/2021|52.06|--|126.4B|--||| 2021-12-04 13:31:37|06656|101444|/equities/indomobil-mult|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000129901|2291|Indomobil Multi Jasa Tbk Stock Price Today IMJS Live Ticker - Investing.com|4.07T|4.07E+12|470|34,326,222|15.76%|282-630|444-476|442|8654325000|2.12|1,316.01|3.94T|3.94E+12|0.36|0.25|0.05%|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|-0.77|--|993.4B|--|2021-08-30|Aug 30, 2021|06/2021|5.51|--|976.7B|--|2021-06-30|Jun 30, 2021|03/2021|-2.57|--|978.7B|--|2021-05-28|May 28, 2021|12/2020|-1.81|--|994.4B|--|2020-11-20|Nov 20, 2020|09/2020|-3.82|--|1,010.7B|--|2020-08-03|Aug 03, 2020|06/2020|-6.44|--|981.0B|--|2020-07-01|Jul 01, 2020|03/2020|4.17|--|1,156.7B|--|2020-04-21|Apr 21, 2020|12/2019|-1.2|--|1,041.9B|-- 2021-12-04 13:31:40|06657|101445|/equities/indomobil-suks|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000123003|6873|Indomobil Sukses Internasional Stock Price Today IMAS Live Ticker - Investing.com|3.75T|3.75E+12|940|5,423,764|-22.63%|835-1,685|940-970|940|3994291039|2.27|-|18T|18000000000000|-48.47|4.00|0.43%|Feb 25, 2022|2022-02-25||||||||||31|2021-11-26|Nov 26, 2021|09/2021|-20.06|--|4,537.9B|--|2021-08-30|Aug 30, 2021|06/2021|-20.06|--|4,976.1B|--|2021-06-30|Jun 30, 2021|03/2021|-20.06|--|4,540.7B|--|2021-03-03|Mar 03, 2021|12/2020|-19.15|--|3,948.4B|--|2020-11-20|Nov 20, 2020|09/2020|-20.06|--|3,902.1B|--|2020-07-28|Jul 28, 2020|06/2020|-21.11|--|2,918.8B|--|2020-04-29|Apr 29, 2020|03/2020|-21.11|--|4,461.3B|--|2020-02-26|Feb 26, 2020|12/2019|-21.11|--|3,880.9B|-- 2021-12-04 13:31:42|06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||IDR|Materials|Paper & Forest Products|Indonesia|ID1000152804|478|Indonesia Fibreboard Industry PT Stock Price Today IFII Live Ticker - Investing.com|1.41T|1.41E+12|150|558,067|4.9%|123-185|150-154|152|9412000000|-|18.65|686.95B|686950000000|8.04|3.00|2.00%|-|1970-01-01||||||||||12|2021-11-17|Nov 17, 2021|09/2021|2.86|--|188.1B|--|2021-08-24|Aug 24, 2021|06/2021|1.19|--|133.4B|--|2021-06-15|Jun 15, 2021|03/2021|2.09|--|184.6B|--|2021-03-31|Mar 31, 2021|12/2020|1.91|--|180.8B|--|2020-11-04|Nov 04, 2020|09/2020|2.31|--|182.4B|--|2020-07-29|Jul 29, 2020|06/2020|1.6|--|149.8B|--|2020-05-21|May 21, 2020|03/2019|1.53|--|152.4B|--|2020-05-21|May 21, 2020|03/2020|2.01|--|169.0B|-- 2021-12-04 13:31:45|06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000136401|935|Indonesia Pondasi Raya Tbk PT Stock Price Today IDPR Live Ticker - Investing.com|400.6B|400600000000|200|10,323,303|21.95%|130-314|199-212|210|2003000000|0.8|-|765.14B|765140000000|-144.31|5.00|2.50%|-|1970-01-01||||||||||19|2021-11-05|Nov 05, 2021|09/2021|-9.68|--|222.3B|--|2021-08-27|Aug 27, 2021|06/2021|-9.68|--|180.1B|--|2021-04-30|Apr 30, 2021|03/2021|-9.68|--|213.7B|--|2021-03-03|Mar 03, 2021|12/2020|-9.68|--|149.1B|--|2020-11-26|Nov 26, 2020|09/2020|-9.68|--|156.7B|--|2020-09-02|Sep 02, 2020|06/2020|-9.68|--|141.3B|--|2020-05-01|May 01, 2020|03/2020|-9.68|--|205.3B|--|2020-02-26|Feb 26, 2020|12/2019|-9.68|--|263.9B|-- 2021-12-04 13:31:47|06660|943994|/equities/indo-prima-prope|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000075401|364|Indonesia Prima Property Tbk Stock Price Today OMRE Live Ticker - Investing.com|1.53T|1.53E+12|875|8,593|170.06%|306-1,665|830-890|890|1745000000|2.84|-|68.49B|68490000000|-130.3|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-26.79|--|14.58B|--|2021-08-30|Aug 30, 2021|06/2021|-27.15|--|17.29B|--|2021-06-30|Jun 30, 2021|03/2021|-27.68|--|15.36B|--|2021-05-31|May 31, 2021|12/2020|-48.68|--|21.26B|--|2020-11-30|Nov 30, 2020|09/2020|-29.78|--|14.07B|--|2020-07-30|Jul 30, 2020|06/2020|-41.52|--|10.73B|--|2020-06-30|Jun 30, 2020|03/2020|-8.19|--|26.67B|--|2020-06-01|Jun 01, 2020|12/2019|6.89|--|47.65B|-- 2021-12-04 13:31:49|06661|101434|/equities/ind-air-transp|JKSE||IDR|Industrials|Air Freight & Logistics|Indonesia|ID1000104409|188|Indonesia Transport & Infrastructure Stock Price Today IATA Live Ticker - Investing.com|802.32B|802320000000|75|174,957,466|50%|50-120|72-77|74|10697665114|0.04|-|106.69B|106690000000|-8.05|N/A|N/A|-|1970-01-01||||||||||5|2018-05-07|May 07, 2018|03/2018|-0|--|4.63M|--|2018-04-19|Apr 19, 2018|12/2017|-0|--|4.64M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|3.89M|--|2017-08-01|Aug 01, 2017|06/2017|-0|--|3.77M|--|2017-04-28|Apr 28, 2017|03/2017|-0|--|3.81M|--||| 2021-12-04 13:31:53|06662|102970|/equities/indonesian-p-p|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000100001|453|Indonesian Paradise Property Stock Price Today INPP Live Ticker - Investing.com|7.21T|7.21E+12|645|309,780|-15.13%|525-930|605-645|650|11181971732|0.36|-|336.23B|336230000000|-55.55|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|2.62|--|118.2B|--|2021-06-28|Jun 28, 2021|03/2021|-3.66|--|86.09B|--|2021-05-28|May 28, 2021|12/2020|-49.47|--|60.44B|--|2020-11-30|Nov 30, 2020|09/2020|-5.03|--|71.52B|--|2020-08-04|Aug 04, 2020|06/2020|11.88|--|72.90B|--|2020-07-01|Jul 01, 2020|03/2020|-0.23|--|192.2B|--|2020-03-01|Mar 01, 2020|12/2019|7.86|--|219.5B|--|2019-11-01|Nov 01, 2019|09/2019|6.86|--|250.9B|-- 2021-12-04 13:31:55|06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||IDR|Consumer Staples|Tobacco|Indonesia|ID1000149404|197|Indonesian Tobacco Tbk PT Stock Price Today ITIC Live Ticker - Investing.com|278.45B|278450000000|296|10,946,805|-69.8%|242-1,025|296-302|300|940720000|-|33.42|219.74B|219740000000|8.86|N/A|N/A|-|1970-01-01||||||||||11|2021-11-04|Nov 04, 2021|09/2021|10.03|--|67.13B|--|2021-07-28|Jul 28, 2021|06/2021|4.66|--|61.56B|--|2021-05-10|May 10, 2021|03/2021|2.07|--|45.79B|--|2021-03-30|Mar 30, 2021|12/2020|-7.9|--|45.26B|--|2020-10-20|Oct 20, 2020|09/2020|9.54|--|78.11B|--|2020-07-31|Jul 31, 2020|06/2020|2.76|--|56.01B|--|2020-06-05|Jun 05, 2020|03/2019|-1.89|--|38.23B|--|2020-06-05|Jun 05, 2020|03/2020|1.9|--|44.92B|-- 2021-12-04 13:31:58|06664|101446|/equities/indopoly-swaka|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000115900|1238|Indopoly Swakarsa Industry Tbk Stock Price Today IPOL Live Ticker - Investing.com|1.13T|1.13E+12|176|6,655,289|95.56%|89-204|175-180|178|6443379509|1.24|7.75|3.13T|3.13E+12|22.71|5.17|2.84%|-|1970-01-01||||||||||5|2018-05-02|May 02, 2018|03/2018|--|--|50.30M|--|2018-03-30|Mar 30, 2018|12/2017|--|--|52.60M|--|2017-10-31|Oct 31, 2017|09/2017|--|--|52.07M|--|2017-07-31|Jul 31, 2017|06/2017|--|--|46.28M|--|2017-05-04|May 04, 2017|03/2017|--|--|47.99M|--||| 2021-12-04 13:32:00|06665|101236|/equities/indorama-synte|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000086101|7032|Indorama Synthetics Tbk Stock Price Today INDR Live Ticker - Investing.com|2.91T|2.91E+12|4,450|175,416|52.92%|2,550-5,775|4,300-4,450|4,360|654351707|1.01|3.47|11.31T|1.131E+13|1,282.54|N/A|N/A|-|1970-01-01||||||||||5|2018-05-02|May 02, 2018|03/2018|0.02|--|220.1M|--|2018-03-23|Mar 23, 2018|12/2017|--|--|203.4M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|212.1M|--|2017-08-01|Aug 01, 2017|06/2017|--|--|165.0M|--|2017-05-02|May 02, 2017|03/2017|--|--|197.4M|--||| 2021-12-04 13:32:04|06666|101447|/equities/indoritel-makm|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000063605|158|Indoritel Makmur Internasional Stock Price Today DNET Live Ticker - Investing.com|46.81T|4.681E+13|3,300|16,197|-3.23%|3,100-3,800|3,260-3,300|3,340|14184000000|-0.03|70.84|705.01B|705010000000|46.58|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|8.85|--|212.4B|--|2021-08-31|Aug 31, 2021|06/2021|15.34|--|184.8B|--|2021-06-30|Jun 30, 2021|03/2021|4.29|--|135.4B|--|2021-05-31|May 31, 2021|12/2020|18.11|--|172.4B|--|2020-11-30|Nov 30, 2020|09/2020|2.79|--|113.3B|--|2020-07-30|Jul 30, 2020|06/2020|-1.22|--|118.2B|--|2020-07-01|Jul 01, 2020|03/2020|3.5|--|85.00B|--|2020-06-02|Jun 02, 2020|12/2019|18.13|--|101.8B|-- 2021-12-04 13:32:06|06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||IDR|Communication Services|Wireless Telecommunication Services|Indonesia|ID1000097405|2990|Indosat Tbk Stock Price Today ISAT Live Ticker - Investing.com|42.38T|4.238E+13|7,800|4,743,036|214.52%|2,500-8,300|7,700-7,925|7,775|5433933500|2.51|7.65|30.39T|3.039E+13|1,019.71|828.13|N/A|Mar 24, 2022|2022-03-24||||||||||31|2021-10-28|Oct 28, 2021|09/2021|46.54|16.12|8,072B|8,072B|2021-07-29|Jul 29, 2021|06/2021|15|36.66|7,638B|7,638B|2021-05-20|May 20, 2021|03/2021|31.68|13.95|7,345B|7,345B|2021-02-19|Feb 19, 2021|12/2020|-47.84|-48|7,334B|7,334B|2020-11-03|Nov 03, 2020|09/2020|-20.71|10.87|7,140B|7,140B|2020-07-29|Jul 29, 2020|06/2020|6.7|-70.08|6,929B|6,928.95B|2020-04-29|Apr 29, 2020|03/2020|-115.08|-88.06|6,523B|6,523B|2020-02-24|Feb 24, 2020|12/2019|-123|-151.96|7,264B|7,264.25B 2021-12-04 13:32:10|06668|101449|/equities/indospring-tbk|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000072002|1815|Indospring Tbk Stock Price Today INDS Live Ticker - Investing.com|1.4T|1.4E+12|2,130|4,944|10.36%|1,750-2,400|2,130-2,140|2,140|656249710|0.91|8.33|2.35T|2.35E+12|255.73|85.00|3.99%|-|1970-01-01||||||||||19|2021-11-26|Nov 26, 2021|09/2021|83.54|--|715.5B|--|2021-08-30|Aug 30, 2021|06/2021|62.43|--|593.7B|--|2021-06-30|Jun 30, 2021|03/2021|73.69|--|580.0B|--|2021-03-31|Mar 31, 2021|12/2020|36.07|--|462.8B|--|2020-11-27|Nov 27, 2020|09/2020|13.51|--|354.3B|--|2020-09-02|Sep 02, 2020|06/2020|-25.48|--|281.1B|--|2020-06-03|Jun 03, 2020|03/2020|65.69|--|528.0B|--|2020-02-26|Feb 26, 2020|12/2019|92.06|--|512.1B|-- 2021-12-04 13:32:12|06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000156003|45|Indosterling Technomedia Tbk Stock Price Today TECH Live Ticker - Investing.com|9.39T|9.39E+12|7,475.00|1,570,678|4,485.89%|175-9,175|7,100-7,950|7,200|1256300000|-|2,342.34|23.94B|23940000000|3.19|N/A|N/A|-|1970-01-01||||||||||8|2021-11-29|Nov 29, 2021|09/2021|1.74|--|6.15B|--|2021-08-27|Aug 27, 2021|06/2021|0.5|--|5.17B|--|2021-06-25|Jun 25, 2021|03/2021|0.18|--|3.76B|--|2021-05-10|May 10, 2021|12/2020|0.76|--|8.86B|--|2020-10-27|Oct 27, 2020|09/2019|1.17|--|5.19B|--|2020-10-27|Oct 27, 2020|09/2020|-0.43|--|1.94B|--|2020-07-30|Jul 30, 2020|06/2020|1.26|--|10.75B|--|2020-05-29|May 29, 2020|12/2019|2.78|--|7.14B|-- 2021-12-04 13:32:14|06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000138308|2888|Industri Dan Perdagangan Bintraco Dharma Tbk PT Stock Price Today CARS Live Ticker - Investing.com|750B|750000000000|50|118,825|0%|50-50|50-50|50|15000000000|1.17|-|4.68T|4.68E+12|-78.69|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-18.58|--|1,406.3B|--|2021-08-16|Aug 16, 2021|06/2021|-1.63|--|1,112.5B|--|2021-06-30|Jun 30, 2021|03/2021|-5.39|--|1,068.7B|--|2021-05-31|May 31, 2021|12/2020|-53.09|--|1,096.2B|--|2020-11-30|Nov 30, 2020|09/2020|-9.34|--|809.1B|--|2020-07-31|Jul 31, 2020|06/2020|-4.88|--|706.5B|--|2020-07-01|Jul 01, 2020|03/2020|1.19|--|1,541.5B|--|2020-06-02|Jun 02, 2020|12/2019|-13.37|--|1,950.0B|-- 2021-12-04 13:32:18|06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000150105|204|Inocycle Technology Tbk PT Stock Price Today INOV Live Ticker - Investing.com|401.43B|401430000000|222|2,704,984|25.42%|131-282|214-238|220|1808221900|-|12.09|604.93B|604930000000|18.36|N/A|N/A|-|1970-01-01||||||||||9|2021-11-29|Nov 29, 2021|09/2021|9.84|--|159.2B|--|2021-08-24|Aug 24, 2021|06/2021|4.47|--|154.2B|--|2021-06-30|Jun 30, 2021|03/2021|-0.1|--|151.2B|--|2021-05-31|May 31, 2021|12/2020|4.16|--|140.3B|--|2020-11-30|Nov 30, 2020|09/2020|-4.76|--|143.2B|--|2020-08-04|Aug 04, 2020|06/2019|9.73|--|126.9B|--|2020-07-01|Jul 01, 2020|03/2019|6.06|--|110.1B|--|2020-07-01|Jul 01, 2020|03/2020|-17.25|--|133.6B|-- 2021-12-04 13:32:22|06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000133101|23|Intan Baruprana Finance Tbk Stock Price Today IBFN Live Ticker - Investing.com|171.46B|171460000000|113|988,767|-60.49%|54-296|113-113|111|1517321249|0.41|-|-35,930,000,000|-35,930,000,000|-411.35|N/A|N/A|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|-44.17|--|3.80B|--|2021-08-31|Aug 31, 2021|06/2021|-3.94|--|2.72B|--|2021-08-12|Aug 12, 2021|03/2021|-2.22|--|1.48B|--|2021-05-31|May 31, 2021|12/2020|-361.01|--|-43.93B|--|2020-11-30|Nov 30, 2020|09/2020|-17.07|--|-3.62B|--|2020-08-03|Aug 03, 2020|06/2020|-17.07|--|-26.58B|--|2020-07-01|Jul 01, 2020|03/2020|0.98|--|28.17B|--|2020-06-04|Jun 04, 2020|12/2019|-86.27|--|16.46B|-- 2021-12-04 13:32:24|06673|101452|/equities/intanwijaya-in|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000064504|159|Intanwijaya Internasional Tbk Stock Price Today INCI Live Ticker - Investing.com|119.63B|119630000000|610|63,802|-23.75%|595-1,130|595-610|600|196121237|0.87|9.93|425.97B|425970000000|61.46|25.00|4.17%|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-8.52|--|115.2B|--|2021-06-30|Jun 30, 2021|03/2021|14|--|103.2B|--|2021-05-18|May 18, 2021|12/2020|-6.45|--|108.3B|--|2020-11-06|Nov 06, 2020|09/2020|62.28|--|99.25B|--|2020-08-03|Aug 03, 2020|06/2020|19.79|--|85.96B|--|2020-07-01|Jul 01, 2020|03/2020|77.67|--|100.5B|--|2020-06-29|Jun 29, 2020|12/2019|21.51|--|100.2B|--|2019-10-30|Oct 30, 2019|09/2019|27.45|--|105.2B|-- 2021-12-04 13:32:27|06674|1025105|/equities/integra-indocabinet|JKSE||IDR|Consumer Discretionary|Household Durables|Indonesia|ID1000139504|2251|Integra Indocabinet Tbk PT Stock Price Today WOOD Live Ticker - Investing.com|4.93T|4.93E+12|775|14,157,775|30.25%|515-925|765-790|780|6362500000|1.21|10.24|4.6T|4.6E+12|75.71|2.50|0.32%|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|18.69|--|1,381B|--|2021-08-27|Aug 27, 2021|06/2021|18.69|--|1,228B|--|2021-05-24|May 24, 2021|12/2020|9.20|--|1,083.5B|--|2021-04-29|Apr 29, 2021|03/2021|9.20|--|912.1B|--|2020-11-13|Nov 13, 2020|09/2020|12|--|751.1B|--|2020-09-02|Sep 02, 2020|06/2020|9.20|--|651.8B|--|2020-06-03|Jun 03, 2020|03/2020|9.20|--|482.1B|--|2020-02-26|Feb 26, 2020|12/2019|9.20|--|727.5B|-- 2021-12-04 13:32:29|06675|946578|/equities/inter-delta-tbk-pt|JKSE||IDR|Consumer Discretionary|Distributors|Indonesia|ID1000085103|84|Inter-Delta Tbk Stock Price Today INTD Live Ticker - Investing.com|184.65B|184650000000|312|1,418,861|168.97%|89-354|238-312|252|591828000|-0.7|-|58.29B|58290000000|-1.8|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|11.17B|--|2021-07-27|Jul 27, 2021|06/2021|0.25|--|15.99B|--|2021-06-03|Jun 03, 2021|03/2021|1.28|--|14.65B|--|2021-05-05|May 05, 2021|12/2020|-3.61|--|16.49B|--|2020-10-22|Oct 22, 2020|09/2020|-2.59|--|11.10B|--|2020-07-28|Jul 28, 2020|06/2020|-3.84|--|6.78B|--|2020-05-29|May 29, 2020|03/2020|0.6|--|17.06B|--|2020-04-27|Apr 27, 2020|12/2019|-0.77|--|20.49B|-- 2021-12-04 13:32:32|06676|101453|/equities/intermedia-cap|JKSE||IDR|Communication Services|Media|Indonesia|ID1000131303|800|Intermedia Capital Tbk Stock Price Today MDIA Live Ticker - Investing.com|1.96T|1.96E+12|50|5,481,333|-5.66%|50-101|50-50|50|39215538400|-0.11|14.48|1.36T|1.36E+12|3.45|N/A|N/A|-|1970-01-01||||||||||18|2021-08-25|Aug 25, 2021|06/2021|1.63|--|360.2B|--|2021-06-28|Jun 28, 2021|03/2021|-1.21|--|330.1B|--|2021-04-09|Apr 09, 2021|12/2020|6.24|--|373.6B|--|2020-12-30|Dec 30, 2020|09/2020|-3.19|--|291.7B|--|2020-09-30|Sep 30, 2020|06/2020|7.52|--|278.9B|--|2020-08-10|Aug 10, 2020|03/2020|-7.99|--|337.8B|--|2020-06-01|Jun 01, 2020|12/2019|-0.39|--|343.1B|--|2019-11-01|Nov 01, 2019|09/2019|1.32|--|397.4B|-- 2021-12-04 13:32:36|06677|101454|/equities/inti-bangun-se|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000124506|456|Inti Bangun Sejahtera Tbk Stock Price Today IBST Live Ticker - Investing.com|8.51T|8.51E+12|6,300|1,283|-15.44%|3,420-10,775|6,200-6,650|6,650|1350904927|0.36|195.38|1.03T|1.03E+12|32.25|N/A|N/A|-|1970-01-01||||||||||19|2021-11-22|Nov 22, 2021|09/2021|-7.31|--|238.1B|--|2021-08-26|Aug 26, 2021|06/2021|43.76|--|201.6B|--|2021-06-11|Jun 11, 2021|03/2021|9.9|--|300.6B|--|2021-04-08|Apr 08, 2021|12/2020|-14.11|--|288.0B|--|2020-12-21|Dec 21, 2020|09/2020|30.21|--|248.9B|--|2020-08-03|Aug 03, 2020|06/2020|14.29|--|293.1B|--|2020-05-19|May 19, 2020|03/2020|19|--|292.3B|--|2020-04-03|Apr 03, 2020|12/2019|29.87|--|345.8B|-- 2021-12-04 13:32:40|06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Staples|Food Products|Indonesia|ID1000100506|120|Inti Kapuas Arowana Tbk Stock Price Today IIKP Live Ticker - Investing.com|1.68T|1.68E+12|50|333,468,936|0%|0-0|50-50|50|33600000000|-|-|16.8B|16800000000|-1.22|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|5.53B|--|2021-07-29|Jul 29, 2021|06/2021|-0.09|--|4.39B|--|2021-05-31|May 31, 2021|03/2021|-0.08|--|4.14B|--|2021-05-07|May 07, 2021|12/2020|-1|--|2.74B|--|2020-11-27|Nov 27, 2020|09/2020|-0.05|--|5.35B|--|2020-07-29|Jul 29, 2020|06/2020|-0.08|--|4.70B|--|2020-06-30|Jun 30, 2020|03/2020|-0.1|--|2.87B|--|2020-06-02|Jun 02, 2020|12/2019|-0.08|--|5.76B|-- 2021-12-04 13:32:44|06679|101455|/equities/intikeramik-al|JKSE||IDR|Industrials|Building Products|Indonesia|ID1000076201|174|Intikeramik Alamasri Industri Stock Price Today IKAI Live Ticker - Investing.com|665.29B|665290000000|50|99,514|0%|50-50|50-50|50|13305799387|-0.13|-|153.59B|153590000000|-5|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-1.12|--|46.55B|--|2021-06-30|Jun 30, 2021|03/2021|-1.2|--|42.42B|--|2021-06-01|Jun 01, 2021|12/2020|-1.33|--|43.56B|--|2020-11-25|Nov 25, 2020|09/2020|-0.26|--|21.06B|--|2020-08-03|Aug 03, 2020|06/2020|-1.61|--|9.27B|--|2020-07-01|Jul 01, 2020|03/2020|-2.17|--|18.70B|--|2020-05-04|May 04, 2020|12/2019|-0.72|--|27.31B|--|2019-11-01|Nov 01, 2019|09/2019|-1.69|--|22.59B|-- 2021-12-04 13:32:47|06680|101456|/equities/intiland-devel|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000116403|1478|Intiland Development Tbk Stock Price Today DILD Live Ticker - Investing.com|1.75T|1.75E+12|169|9,048,377|-25.88%|145-294|163-169|166|10365854185|0.52|-|2.65T|2.65E+12|-3.85|N/A|N/A|-|1970-01-01||||||||||20|2021-11-19|Nov 19, 2021|09/2021|-5.22|--|709.6B|--|2021-08-31|Aug 31, 2021|06/2021|-2.55|--|567.8B|--|2021-05-28|May 28, 2021|03/2021|1.00|--|550.6B|--|2021-03-03|Mar 03, 2021|12/2020|3.6|--|826.9B|--|2020-11-18|Nov 18, 2020|09/2020|-5.67|--|554B|--|2020-07-29|Jul 29, 2020|06/2020|8.14|--|679.8B|--|2020-04-29|Apr 29, 2020|03/2020|23.63|--|831B|--|2020-02-26|Feb 26, 2020|12/2019|23.63|--|882.1B|-- 2021-12-04 13:32:49|06681|101457|/equities/intraco-penta|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000119209|542|Intraco Penta Tbk Stock Price Today INTA Live Ticker - Investing.com|451.43B|451430000000|135|450,550|-32.5%|76-212|135-140|138|3343935022|0.79|-|555.31B|555310000000|-264.05|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-31.08|--|161.2B|--|2021-08-26|Aug 26, 2021|06/2021|-11.25|--|138.2B|--|2021-07-01|Jul 01, 2021|03/2021|-16.43|--|144.4B|--|2021-05-26|May 26, 2021|12/2020|-205.29|--|111.5B|--|2020-12-02|Dec 02, 2020|09/2020|-20.92|--|164.7B|--|2020-09-02|Sep 02, 2020|06/2020|-22.21|--|91.25B|--|2020-06-03|Jun 03, 2020|03/2020|-6.78|--|313.6B|--|2020-02-26|Feb 26, 2020|12/2019|-93.79|--|320.2B|-- 2021-12-04 13:32:52|06682|101458|/equities/island-concept|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000112204|0|Island Concepts Indonesia Tbk Stock Price Today ICON Live Ticker - Investing.com|106.8B|106800000000|98|23,859,975|81.48%|54-163|98-102|100|1089750000|0.98|26.92|157.69B|157690000000|3.64|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-0.02|--|36.93B|--|2021-07-08|Jul 08, 2021|03/2021|2.96|--|41.69B|--|2021-06-02|Jun 02, 2021|12/2020|-0.01|--|44.94B|--|2020-11-30|Nov 30, 2020|09/2020|0.71|--|34.14B|--|2020-08-03|Aug 03, 2020|06/2020|-1.26|--|29.51B|--|2020-07-01|Jul 01, 2020|03/2020|2.54|--|35.11B|--|2020-06-21|Jun 21, 2020|12/2019|6.91|--|50.07B|--|2020-02-07|Feb 07, 2020|06/2019|3.73|--|45.79B|-- 2021-12-04 13:32:56|06683|1153173|/equities/itama-ranoraya|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000151707|152|Itama Ranoraya Stock Price Today IRRA Live Ticker - Investing.com|3.36T|3.36E+12|2,100|8,467,711|127.03%|1,215-4,390|2,030-2,130|2,060|1600000000|-|30.78|1.51T|1.51E+12|68.24|12.00|0.57%|-|1970-01-01||||||||||12|2021-10-25|Oct 25, 2021|09/2021|18.96|--|521.2B|--|2021-08-05|Aug 05, 2021|06/2021|19.89|--|337.0B|--|2021-04-19|Apr 19, 2021|03/2021|13.94|--|228.2B|--|2021-02-18|Feb 18, 2021|12/2020|15.42|--|422.8B|--|2020-10-18|Oct 18, 2020|09/2020|17.34|--|61.64B|--|2020-10-18|Oct 18, 2020|09/2019|0.59|--|67.02B|--|2020-07-30|Jul 30, 2020|06/2019|2.09|--|35.55B|--|2020-07-30|Jul 30, 2020|06/2020|5.37|--|52.71B|-- 2021-12-04 13:32:59|06684|101459|/equities/j-resources-as|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000094709|1923|J Resources Asia Pasifik Tbk Stock Price Today PSAB Live Ticker - Investing.com|3.89T|3.89E+12|147|16,586,045|-33.18%|147-308|147-150|149|26460000000|1.41|-|4.01T|4.01E+12|-4.89|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2018-05-31|May 31, 2018|03/2018|--|--|58.08M|--|2018-04-02|Apr 02, 2018|12/2017|--|--|55.38M|--|2017-10-31|Oct 31, 2017|09/2017|--|--|56.23M|--|2017-08-08|Aug 08, 2017|06/2017|--|--|57.98M|-- 2021-12-04 13:33:01|06685|101468|/equities/jkt-intl-hotel|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000097900|1756|Jakarta Int Hotels & Dev Stock Price Today JIHD Live Ticker - Investing.com|1.07T|1.07E+12|460|63,271|6.98%|408-500|460-476|460|2329040482|0.04|-|1.35T|1.35E+12|-27.24|N/A|N/A|-|1970-01-01||||||||||17|2021-08-30|Aug 30, 2021|06/2021|-37.88|--|225.7B|--|2021-06-30|Jun 30, 2021|03/2021|-2.88|--|218.4B|--|2021-05-31|May 31, 2021|12/2020|-13.98|--|906.3B|--|2020-08-03|Aug 03, 2020|06/2020|-20.28|--|154.5B|--|2020-07-01|Jul 01, 2020|03/2020|-7.22|--|341.3B|--|2020-04-30|Apr 30, 2020|12/2019|3.08|--|427.6B|--|2019-10-31|Oct 31, 2019|09/2019|0.01|--|364.7B|--|2019-09-26|Sep 26, 2019|06/2019|-0.49|--|306.5B|-- 2021-12-04 13:33:04|06686|101237|/equities/jkt-kyoei-stee|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000084502|39|Jakarta Kyoei Steel Works Tbk Stock Price Today JKSW Live Ticker - Investing.com|9B|9000000000|60|1,928,900|0%|0-0|55-60|58|150000000|-|-|1.46B|1460000000|-5.14|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-1.2|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-3.66|--|38.84M|--|2021-06-30|Jun 30, 2021|03/2021|-17.37|--|1.42B|--|2021-05-18|May 18, 2021|12/2020|0.47|--|1.42B|--|2020-11-02|Nov 02, 2020|09/2020|-1|--|1.42B|--|2020-07-29|Jul 29, 2020|06/2020|-3.58|--|1.42B|--|2020-06-26|Jun 26, 2020|03/2020|-3.01|--|1.42B|--|2020-06-02|Jun 02, 2020|12/2019|0.43|--|--|-- 2021-12-04 13:33:07|06687|945179|/equities/jakarta-setiabudi-int|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000082001|828|Jakarta Setiabudi Internasional Stock Price Today JSPT Live Ticker - Investing.com|1.85T|1.85E+12|800|1,175|-12.09%|745-960|800-800|800|2318736000|0.22|-|497.33B|497330000000|-79.64|N/A|N/A|-|1970-01-01||||||||||18|2021-08-26|Aug 26, 2021|06/2021|-29.05|--|118.9B|--|2021-06-30|Jun 30, 2021|03/2021|-27.31|--|104.3B|--|2021-06-01|Jun 01, 2021|12/2020|5.22|--|163.3B|--|2020-11-05|Nov 05, 2020|09/2020|-28.49|--|110.9B|--|2020-07-30|Jul 30, 2020|06/2020|9.31|--|82.86B|--|2020-07-01|Jul 01, 2020|03/2020|-47.8|--|233.0B|--|2020-06-02|Jun 02, 2020|12/2019|19.78|--|355.1B|--|2019-11-01|Nov 01, 2019|09/2019|19.73|--|367.4B|-- 2021-12-04 13:33:09|06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Staples|Personal Products|Indonesia|ID1000130305|0|Industri Jamu dan Farmasi Sido Muncul Tbk PT Stock Price Today SIDO Live Ticker - Investing.com|27.15T|2.715E+13|905|13,297,842|15.43%|700-935|900-915|910|29997475467|0.28|23.43|3.85T|3.85E+12|38.63|33.94|3.73%|Apr 25, 2022|2022-04-25||||||||||21|2021-10-19|Oct 19, 2021|09/2021|7.76|9.03|1,121.6B|1,121.93B|2021-07-27|Jul 27, 2021|06/2021|7.37|7.17|861B|861.04B|2021-04-23|Apr 23, 2021|03/2021|8.96|8.96|793B|793.14B|2021-03-03|Mar 03, 2021|12/2020|15.9|15.9|1,078B|1,066.53B|2020-10-20|Oct 20, 2020|09/2020|1.69|1.75|797.58B|797.63B|2020-09-02|Sep 02, 2020|06/2020|6.12|6.12|729B|729B|2020-06-03|Jun 03, 2020|03/2020|7.78|--|730.72B|730.91B|2020-02-26|Feb 26, 2020|12/2019|7.7|--|938.83B|908.92B 2021-12-04 13:33:14|06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Staples|Food Products|Indonesia|ID1000126907|30754|Japfa Comfeed Indonesia Tbk Stock Price Today JPFA Live Ticker - Investing.com|18.53T|1.853E+13|1,595|20,263,527|11.15%|1,290-2,270|1,580-1,610|1,595|11620308701|1.34|8.58|44.84T|4.484E+13|185.95|40.00|2.51%|Mar 03, 2022|2022-03-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|58.78|--|10,695B|10,695.07B|2021-07-29|Jul 29, 2021|06/2021|58.78|--|11,339B|11,338.95B|2021-04-29|Apr 29, 2021|03/2021|73.66|--|10,769B|10,769.13B|2021-02-27|Feb 27, 2021|12/2020|56.58|--|12,040B|12,039.85B|2020-10-29|Oct 29, 2020|09/2020|8.76|--|8,015B|--|2020-07-29|Jul 29, 2020|06/2020|29.34|--|7,831B|7,830.93B|2020-04-29|Apr 29, 2020|03/2020|61.62|--|9,080B|9,080B|2020-02-28|Feb 28, 2020|12/2019|61.62|--|9,565B|9,565B 2021-12-04 13:33:17|06690|1057069|/equities/jasa-armada-indonesia|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000141708|201|Jasa Armada Indonesia Tbk PT Stock Price Today IPCM Live Ticker - Investing.com|1.61T|1.61E+12|306|9,664,252|-1.29%|258-550|302-312|304|5276771300|1.2|18.65|751.35B|751350000000|16.41|13.61|4.48%|-|1970-01-01||||||||||19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.98|--|208.5B|--|2021-06-02|Jun 02, 2021|03/2021|6.26|--|184.5B|--|2021-03-03|Mar 03, 2021|12/2020|1.98|--|186.4B|--|2020-10-27|Oct 27, 2020|09/2020|2.97|--|171.9B|--|2020-09-02|Sep 02, 2020|06/2020|4.13|--|154.2B|--|2020-06-03|Jun 03, 2020|03/2020|6.12|--|184.1B|--|2020-02-26|Feb 26, 2020|12/2019|4.02|--|190.0B|-- 2021-12-04 13:33:21|06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000108103|8379|Jasa Marga Tbk Stock Price Today JSMR Live Ticker - Investing.com|28.89T|2.889E+13|3,980|5,346,228|-9.13%|3,250-4,990|3,940-4,000|3,950|7257871200|1.61|26.43|13.79T|1.379E+13|150.58|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||31|2021-11-08|Nov 08, 2021|09/2021|32.62|28.83|2,625.5B|2,913.74B|2021-07-28|Jul 28, 2021|06/2021|26.62|26.62|2,889B|2,857.77B|2021-04-29|Apr 29, 2021|03/2021|26.62|26.62|2,763B|3,104.39B|2021-03-30|Mar 30, 2021|12/2020|14.43|23.52|2,754.5B|2,905.39B|2020-11-23|Nov 23, 2020|09/2020|17.19|17.19|2,508.8B|2,502.47B|2020-07-22|Jul 22, 2020|06/2020|19.11|22.2|1,613.9B|1,615.53B|2020-04-23|Apr 23, 2020|03/2020|27.83|48.06|2,734B|2,925.16B|2020-02-26|Feb 26, 2020|12/2019|73.62|71.06|3,036.5B|3,116.11B 2021-12-04 13:33:23|06692|1131181|/equities/jasnita-telekom|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000148604|143|Jasnita Telekomindo Tbk PT Stock Price Today JAST Live Ticker - Investing.com|109.03B|109030000000|134|29,893,509|21.82%|110-308|124-140|124|813626700|-|-|60.06B|60060000000|-9.09|N/A|N/A|-|1970-01-01||||||||||11|2021-08-30|Aug 30, 2021|06/2021|-2.87|--|17.65B|--|2021-06-30|Jun 30, 2021|03/2021|-3.62|--|11.97B|--|2021-06-03|Jun 03, 2021|12/2020|-13.29|--|18.13B|--|2020-11-23|Nov 23, 2020|09/2020|11.58|--|12.32B|--|2020-09-01|Sep 01, 2020|06/2020|-8.17|--|16.23B|--|2020-07-14|Jul 14, 2020|03/2019|-2.4|--|19.84B|--|2020-05-06|May 06, 2020|12/2019|35.02|--|38.49B|--|2019-12-01|Dec 01, 2019|09/2018|12.52|--|84.14B|-- 2021-12-04 13:33:25|06693|101463|/equities/jasuindo-tiga|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000120603|2264|Jasuindo Tiga Perkasa Tbk Stock Price Today JTPE Live Ticker - Investing.com|1.89T|1.89E+12|1,105|251,313|21.43%|905-1,515|1,105-1,110|1,110|1713012500|0.44|27.84|836.12B|836120000000|39.68|15.00|1.36%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|12.96|--|314.8B|--|2021-09-01|Sep 01, 2021|06/2021|3.61|--|172.3B|--|2021-08-12|Aug 12, 2021|03/2021|3.6|--|108.9B|--|2021-03-31|Mar 31, 2021|12/2020|19.52|--|240.2B|--|2020-10-29|Oct 29, 2020|09/2020|29.58|--|452.7B|--|2020-07-30|Jul 30, 2020|06/2020|-13.05|--|92.60B|--|2020-06-30|Jun 30, 2020|03/2020|5.98|--|193.2B|--|2020-05-27|May 27, 2020|12/2019|67.77|--|737.3B|-- 2021-12-04 13:33:27|06694|101460|/equities/j.a.-wattie|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000119001|1273|Jaya Agra Wattie Tbk Stock Price Today JAWA Live Ticker - Investing.com|815.33B|815330000000|216|46,086,877|140%|77-290|210-230|214|3774685500|0.47|-|674.24B|674240000000|-51.11|N/A|N/A|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|-16.49|--|169.5B|--|2021-07-30|Jul 30, 2021|06/2021|-1.32|--|250.1B|--|2021-07-06|Jul 06, 2021|03/2021|-11.79|--|135.8B|--|2021-06-03|Jun 03, 2021|12/2020|-21.52|--|118.8B|--|2020-11-27|Nov 27, 2020|09/2020|-21.76|--|85.69B|--|2020-09-02|Sep 02, 2020|06/2020|-25.03|--|63.37B|--|2020-06-03|Jun 03, 2020|03/2020|-12.72|--|193.5B|--|2020-02-26|Feb 26, 2020|12/2019|-17.68|--|167.4B|-- 2021-12-04 13:33:30|06695|101464|/equities/jaya-konstruks|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000129307|1179|Jaya Konstruksi Manggala Pratama Stock Price Today JKON Live Ticker - Investing.com|2.04T|2.04E+12|125|907,966|-63.02%|125-400|125-129|128|16308519860|0.33|102.87|2.82T|2.82E+12|1.22|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-2.84|--|551.9B|--|2021-05-31|May 31, 2021|03/2021|-2.69|--|565.0B|--|2021-04-20|Apr 20, 2021|12/2020|6.22|--|1,020.8B|--|2020-11-30|Nov 30, 2020|09/2020|-2.97|--|1,993.0B|--|2020-08-04|Aug 04, 2020|06/2020|-1.66|--|601.1B|--|2020-07-01|Jul 01, 2020|03/2020|-1.84|--|706.5B|--|2020-05-03|May 03, 2020|12/2019|9.62|--|2,304.5B|--|2019-11-01|Nov 01, 2019|09/2019|3.8|--|1,499.6B|-- 2021-12-04 13:33:35|06696|101466|/equities/jaya-real-prop|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000128903|453|Jaya Real Property Tbk Stock Price Today JRPT Live Ticker - Investing.com|6.55T|6.55E+12|490|3,209,530|-11.71%|450-620|482-490|488|13377013400|0.94|6.50|2.09T|2.09E+12|75.4|22.00|4.49%|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|14.85|--|696.0B|--|2021-08-06|Aug 06, 2021|06/2021|14.85|--|509.4B|--|2021-05-03|May 03, 2021|03/2021|14.35|--|486.7B|--|2021-04-05|Apr 05, 2021|12/2020|20.41|--|402.7B|--|2020-10-30|Oct 30, 2020|09/2020|26.36|--|755B|--|2020-09-02|Sep 02, 2020|06/2020|15.10|--|519B|--|2020-04-30|Apr 30, 2020|03/2020|20.07|--|509B|--|2020-02-26|Feb 26, 2020|12/2019|20.07|--|669.3B|-- 2021-12-04 13:33:38|06697|1088205|/equities/jaya-sukses-makmur|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000144801|389|Jaya Sukses Makmur Sentosa Tbk PT Stock Price Today RISE Live Ticker - Investing.com|4.12T|4.12E+12|376|286,863|-12.15%|374-550|376-380|380|10945000000|0.08|180.53|247.14B|247140000000|2.08|N/A|N/A|-|1970-01-01||||||||||17|2021-11-02|Nov 02, 2021|09/2021|3.4|--|90.11B|--|2021-08-26|Aug 26, 2021|06/2021|-0.25|--|65.54B|--|2021-06-14|Jun 14, 2021|03/2021|-0.45|--|43.01B|--|2021-04-05|Apr 05, 2021|12/2020|-0.62|--|48.49B|--|2020-10-27|Oct 27, 2020|09/2020|-0.75|--|29.75B|--|2020-07-27|Jul 27, 2020|06/2020|-1.3|--|16.25B|--|2020-04-30|Apr 30, 2020|03/2020|0.28|--|57.71B|--|2020-04-21|Apr 21, 2020|12/2019|0.89|--|97.27B|-- 2021-12-04 13:33:44|06698|1073106|/equities/jaya-trishindo|JKSE||IDR|Industrials|Airlines|Indonesia|ID1000142201|35|Jaya Trishindo Tbk PT Stock Price Today HELI Live Ticker - Investing.com|283.17B|283170000000|340|21,463|68.32%|181-550|328-370|328|832862387|0.75|44.70|123.61B|123610000000|7.61|N/A|N/A|-|1970-01-01||||||||||18|2021-11-25|Nov 25, 2021|09/2021|3.11|--|19.97B|--|2021-08-31|Aug 31, 2021|06/2021|-0.37|--|17.86B|--|2021-06-25|Jun 25, 2021|03/2021|0.56|--|14.60B|--|2021-04-28|Apr 28, 2021|12/2020|4.31|--|71.17B|--|2020-11-26|Nov 26, 2020|09/2020|3.38|--|55.16B|--|2020-07-29|Jul 29, 2020|06/2020|0.01|--|10.44B|--|2020-06-23|Jun 23, 2020|03/2020|0.31|--|7.07B|--|2020-04-06|Apr 06, 2020|12/2019|17.42|--|212.1B|-- 2021-12-04 13:33:48|06699|101467|/equities/jembo-cable-co|JKSE||IDR|Industrials|Electrical Equipment|Indonesia|ID1000074305|914|Jembo Cable Company Tbk Stock Price Today JECC Live Ticker - Investing.com|858.06B|858060000000|5,675|2,023|-9.2%|4,710-10,000|5,600-5,675|5,975|151200000|-0.39|-|1.69T|1.69E+12|-334.97|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|-141.18|--|422.5B|--|2021-05-07|May 07, 2021|03/2021|23.4|--|439.3B|--|2021-04-15|Apr 15, 2021|12/2020|-2.7|--|479.6B|--|2020-10-28|Oct 28, 2020|09/2020|63.95|--|347.2B|--|2020-07-30|Jul 30, 2020|06/2020|-31.12|--|284.4B|--|2020-05-20|May 20, 2020|03/2020|48.74|--|463.9B|--|2020-04-30|Apr 30, 2020|12/2019|208.91|--|767.0B|--|2019-10-24|Oct 24, 2019|09/2019|170.53|--|609.5B|-- 2021-12-04 13:33:51|06700|101238|/equities/kabelindo-murn|JKSE||IDR|Industrials|Electrical Equipment|Indonesia|ID1000073802|279|Kabelindo Murni Tbk Stock Price Today KBLM Live Ticker - Investing.com|237.44B|237440000000|212|1,630,159|-1.85%|190-266|206-216|216|1120000000|0.78|-|1.12T|1.12E+12|-4.39|5.00|2.36%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.61|--|288.1B|--|2021-07-30|Jul 30, 2021|06/2021|-2.48|--|306.3B|--|2021-04-30|Apr 30, 2021|03/2021|-6.24|--|301.0B|--|2021-04-09|Apr 09, 2021|12/2020|4.94|--|225.9B|--|2020-10-27|Oct 27, 2020|09/2020|-1.41|--|216.8B|--|2020-07-30|Jul 30, 2020|06/2020|0.01|--|184.1B|--|2020-06-08|Jun 08, 2020|03/2020|2.33|--|257.1B|--|2020-03-31|Mar 31, 2020|12/2019|11.46|--|321.2B|-- 2021-12-04 13:33:54|06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000125107|12202|Kalbe Farma Tbk PT Stock Price Today KLBF Live Ticker - Investing.com|75.47T|7.547E+13|1,610|49,568,881|9.9%|1,240-1,960|1,605-1,625|1,615|46872947110|0.64|25.21|25.12T|2.512E+13|63.87|28.00|2.11%|Mar 31, 2022|2022-03-31||||||||||31|2021-11-02|Nov 02, 2021|09/2021|16.87|16.15|6,728.3B|6,728B|2021-07-30|Jul 30, 2021|06/2021|16.66|16.66|6,355B|6,355B|2021-04-27|Apr 27, 2021|03/2021|15.29|14.74|6,015B|5,986.47B|2021-03-31|Mar 31, 2021|12/2020|15.06|14.52|6,017B|6,099.15B|2020-10-30|Oct 30, 2020|09/2020|13.65|13.65|5,491B|5,491.05B|2020-07-30|Jul 30, 2020|06/2020|15.32|15.29|5,809B|5,809B|2020-04-29|Apr 29, 2020|03/2020|13.72|13.28|5,796B|5,796B|2020-03-27|Mar 27, 2020|12/2019|13.37|15.86|5,807B|5,831.41B 2021-12-04 13:33:57|06702|1052430|/equities/kapuas-prima-coal|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000140809|209|Kapuas Prima Coal Tbk PT Stock Price Today ZINC Live Ticker - Investing.com|2.88T|2.88E+12|114|658,090,072|-34.86%|112-234|114-117|116|25250000000|1.73|41.38|840.23B|840230000000|2.75|N/A|N/A|-|1970-01-01||||||||||18|2021-11-02|Nov 02, 2021|09/2021|-0.94|--|112.6B|--|2021-08-24|Aug 24, 2021|06/2021|0.99|--|271.5B|--|2021-06-02|Jun 02, 2021|03/2021|2.57|--|228.4B|--|2021-03-03|Mar 03, 2021|12/2020|0.13|--|227.6B|--|2020-11-20|Nov 20, 2020|09/2020|-0.56|--|79.06B|--|2020-09-02|Sep 02, 2020|06/2020|1.02|--|134.7B|--|2020-06-03|Jun 03, 2020|03/2020|0.63|--|166.7B|--|2020-02-26|Feb 26, 2020|12/2019|5.34|--|239.2B|-- 2021-12-04 13:33:59|06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000155203|20|Karya Bersama Anugerah Pt Stock Price Today KBAG Live Ticker - Investing.com|700.7B|700700000000|98.00|778,559,152|96%|50-127|93-101|97|7150001407|-|-|24.07B|24070000000|-0.01|0.35|0.36%|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|03/2021|0.14|--|6.40B|--|2021-08-31|Aug 31, 2021|06/2021|-0.14|--|5.40B|--|2021-05-28|May 28, 2021|12/2020|-0.88|--|1.49B|--|2020-10-23|Oct 23, 2020|09/2020|41416.56|--|10.77B|--|2020-08-10|Aug 10, 2020|12/2019|0.14|--|8.51B|--|2020-07-15|Jul 15, 2020|06/2019|0.33|--|12.37B|--|2020-04-01|Apr 01, 2020|09/2018|-0.04|--|6.53B|--|2020-04-01|Apr 01, 2020|09/2019|0.12|--|15.98B|-- 2021-12-04 13:34:01|06704|101469|/equities/k-i-jababeka|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000072507|758|Kawasan Industri Jababeka Tbk Stock Price Today KIJA Live Ticker - Investing.com|3.53T|3.53E+12|172|7,412,909|-21.1%|142-262|172-175|172|20532388369|1.08|91.60|2.22T|2.22E+12|1.88|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-2.15|--|536.1B|--|2021-08-20|Aug 20, 2021|06/2021|-2.15|--|475.9B|--|2021-04-29|Apr 29, 2021|03/2021|-2.15|--|640.6B|--|2021-03-31|Mar 31, 2021|12/2020|10.61|--|566.9B|--|2020-12-02|Dec 02, 2020|09/2020|-2.15|--|577.6B|--|2020-09-02|Sep 02, 2020|06/2020|-2.15|--|777.8B|--|2020-04-30|Apr 30, 2020|03/2020|-36.21|--|473.7B|--|2020-02-26|Feb 26, 2020|12/2019|-2.15|--|840.9B|-- 2021-12-04 13:34:04|06705|101239|/equities/kedaung-indah|JKSE||IDR|Consumer Discretionary|Household Durables|Indonesia|ID1000083207|616|Kedaung Indah Can Tbk Stock Price Today KICI Live Ticker - Investing.com|94.94B|94940000000|344|2,435,744|23.74%|176-394|334-356|342|276000000|-0.74|5.00|126.24B|126240000000|68.8|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|17.44|--|27.74B|--|2021-08-24|Aug 24, 2021|06/2021|27.24|--|41.33B|--|2021-06-22|Jun 22, 2021|03/2021|18.24|--|35.53B|--|2021-03-30|Mar 30, 2021|12/2020|5.88|--|21.64B|--|2020-10-27|Oct 27, 2020|09/2020|-1.61|--|19.75B|--|2020-07-28|Jul 28, 2020|06/2020|-2.05|--|16.75B|--|2020-06-15|Jun 15, 2020|03/2020|-2.26|--|31.24B|--|2020-04-01|Apr 01, 2020|12/2019|-2.51|--|20.86B|-- 2021-12-04 13:34:07|06706|101471|/equities/kedawung-setia|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000054703|1498|Kedawung Setia Industrial Tbk Stock Price Today KDSI Live Ticker - Investing.com|417.15B|417150000000|1,030|33,175|21.18%|730-1,195|1,020-1,090|1,020|405000000|0.77|5.42|2.1T|2.1E+12|190.07|25.00|N/A|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|38.01|--|546.6B|--|2021-07-30|Jul 30, 2021|06/2021|64.05|--|555.7B|--|2021-06-04|Jun 04, 2021|03/2021|51.68|--|481.5B|--|2021-04-28|Apr 28, 2021|12/2020|36.33|--|518.9B|--|2020-11-02|Nov 02, 2020|09/2020|42.28|--|464.7B|--|2020-07-30|Jul 30, 2020|06/2020|27.2|--|428.7B|--|2020-05-08|May 08, 2020|03/2020|42.78|--|510.7B|--|2020-03-17|Mar 17, 2020|12/2019|26.17|--|528.7B|-- 2021-12-04 13:34:09|06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000163009|529|Kedoya Adyaraya Tbk PT Stock Price Today RSGK Live Ticker - Investing.com|1.55T|1.55E+12|1,670.00|2,466,966|-|1,650-2,680|1,660-1,675|1,670|929675000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:34:11|06708|1152348|/equities/kencana-energi-lestari|JKSE||IDR|Utilities|Independent Power and Renewable Electricity Producers|Indonesia|ID1000150907|74|Kencana Energi Lestari Stock Price Today KEEN Live Ticker - Investing.com|1.61T|1.61E+12|440|1,090,456|44.74%|278-494|436-442|438|3666312500|-|15.30|512.98B|512980000000|28.75|3.85|0.88%|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:34:13|06709|101472|/equities/keramika-indon|JKSE||IDR|Industrials|Building Products|Indonesia|ID1000088206|195|Keramika Indonesia Assosiasi Stock Price Today KIAS Live Ticker - Investing.com|746.46B|746460000000|50|18,931,365|0%|50-103|50-50|50|14929100000|-|-|516.4B|516400000000|-0.87|N/A|N/A|-|1970-01-01||||||||||18|2021-08-18|Aug 18, 2021|06/2021|-0.81|--|118.5B|--|2021-06-30|Jun 30, 2021|03/2021|0.02|--|143.3B|--|2021-04-28|Apr 28, 2021|12/2020|0.13|--|151.2B|--|2020-11-24|Nov 24, 2020|09/2020|-1.29|--|103.4B|--|2020-07-30|Jul 30, 2020|06/2020|-1.91|--|47.29B|--|2020-06-29|Jun 29, 2020|03/2020|-0.57|--|135.3B|--|2020-05-27|May 27, 2020|12/2019|-11.06|--|174.4B|--|2019-10-29|Oct 29, 2019|09/2019|-16.66|--|179.8B|-- 2021-12-04 13:34:18|06710|101473|/equities/kertas-basuki|JKSE||IDR|Materials|Paper & Forest Products|Indonesia|ID1000116809|25|Kertas Basuki Rachmat Indonesia Stock Price Today KBRI Live Ticker - Investing.com|434.4B|434400000000|50|1,294,823|0%|0-0|50-50|50|8687995734|-|-|-|-|-3.94|N/A|N/A|-|1970-01-01||||||||||10|2019-10-27|Oct 27, 2019|09/2019|-2|--|--|--|2019-08-23|Aug 23, 2019|06/2019|-1.88|--|382.9M|--|2019-04-10|Apr 10, 2019|12/2018|-0.06|--|1.04B|--|2018-10-25|Oct 25, 2018|09/2018|-5.09|--|381.2M|--|2018-08-28|Aug 28, 2018|06/2018|-4.87|--|803.5M|--|2018-05-02|May 02, 2018|03/2018|-4.34|--|642.9M|--|2018-04-04|Apr 04, 2018|12/2017|-5.72|--|16.57B|--|2017-10-31|Oct 31, 2017|09/2017|-3.64|--|31.82B|-- 2021-12-04 13:34:20|06711|101474|/equities/kimia-farma|JKSE||IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000070303|12018|Kimia Farma Persero Tbk Stock Price Today KAEF Live Ticker - Investing.com|14.16T|1.416E+13|2,550|4,582,513|-27.14%|2,190-7,575|2,520-2,610|2,590|5554000000|-0.33|531.15|10.88T|1.088E+13|4.8|1.27|0.05%|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-05|Aug 05, 2021|06/2021|-9.83|--|3,258.3B|--|2021-06-02|Jun 02, 2021|03/2021|-9.83|--|2,300.2B|--|2021-03-31|Mar 31, 2021|12/2020|-3.52|--|2,960.5B|--|2020-10-30|Oct 30, 2020|09/2020|-9.83|--|2,357.9B|--|2020-08-28|Aug 28, 2020|06/2020|-9.83|--|2,285.5B|--|2020-06-03|Jun 03, 2020|03/2020|-9.83|--|2,402.3B|--|2020-03-24|Mar 24, 2020|12/2019|-9.83|--|2,521.6B|-- 2021-12-04 13:34:24|06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||IDR|Consumer Staples|Personal Products|Indonesia|ID1000136500|5477|Kino Indonesia Tbk PT Stock Price Today KINO Live Ticker - Investing.com|2.93T|2.93E+12|2,050|540,016|-28.57%|2,000-2,990|2,020-2,060|2,030|1428571500|1.02|84.14|3.85T|3.85E+12|24.36|24.00|1.18%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|31.57|--|997B|997B|2021-07-30|Jul 30, 2021|06/2021|14.42|--|970B|--|2021-05-10|May 10, 2021|03/2021|12.00|--|964B|--|2021-04-21|Apr 21, 2021|12/2020|-33.6|--|914B|--|2020-10-30|Oct 30, 2020|09/2020|30.14|--|917B|--|2020-09-02|Sep 02, 2020|06/2020|42.56|--|1,081B|1,081B|2020-04-30|Apr 30, 2020|03/2020|40.00|--|1,113B|1,111.5B|2020-02-26|Feb 26, 2020|12/2019|51.35|--|1,195B|-- 2021-12-04 13:34:26|06713|1052236|/equities/kioson-komersial|JKSE||IDR|Information Technology|Software|Indonesia|ID1000140403|77|Kioson Komersial Indonesia Tbk PT Stock Price Today KIOS Live Ticker - Investing.com|502.07B|502070000000|700|41,236,441|407.25%|125-1,855|695-715|710|717239900|-0.35|-|303.66B|303660000000|-42.21|N/A|N/A|-|1970-01-01||||||||||20|2021-11-22|Nov 22, 2021|09/2021|0.99|--|98.58B|--|2021-08-23|Aug 23, 2021|06/2021|1.83|--|80.44B|--|2021-06-30|Jun 30, 2021|03/2021|0.25|--|95.00B|--|2021-05-31|May 31, 2021|12/2020|-45.29|--|29.65B|--|2020-11-29|Nov 29, 2020|09/2020|-2.82|--|35.10B|--|2020-08-07|Aug 07, 2020|03/2020|-11.54|--|590.4B|--|2020-08-03|Aug 03, 2020|06/2020|-11.51|--|257.4B|--|2020-07-01|Jul 01, 2020|12/2019|-27.98|--|868.7B|-- 2021-12-04 13:34:30|06714|1025103|/equities/kirana-megatara|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000139306|5447|Kirana Megatara Tbk PT Stock Price Today KMTR Live Ticker - Investing.com|2.71T|2.71E+12|330|334,625|-5.71%|318-480|322-330|326|8215366379|0.54|16.92|12.08T|1.208E+13|19.5|12.02|3.64%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.39|--|3,092.8B|--|2021-07-27|Jul 27, 2021|06/2021|2.21|--|3,150.0B|--|2021-04-28|Apr 28, 2021|03/2021|3.86|--|3,311.0B|--|2021-03-08|Mar 08, 2021|12/2020|13.04|--|2,529.0B|--|2020-10-30|Oct 30, 2020|09/2020|5.91|--|2,276.4B|--|2020-07-29|Jul 29, 2020|06/2020|16.52|--|1,510.3B|--|2020-04-30|Apr 30, 2020|03/2020|-11.76|--|2,481.8B|--|2020-03-30|Mar 30, 2020|12/2019|-3.31|--|2,078.7B|-- 2021-12-04 13:34:33|06715|101475|/equities/kmi-wire-n-cab|JKSE||IDR|Industrials|Electrical Equipment|Indonesia|ID1000071806|656|Kmi Wire And Cable Tbk Stock Price Today KBLI Live Ticker - Investing.com|1.14T|1.14E+12|284|3,279,142|-21.98%|272-458|280-286|284|4007235107|0.59|20.82|1.75T|1.75E+12|13.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-0.9|--|389.9B|--|2021-08-30|Aug 30, 2021|06/2021|3.49|--|392.2B|--|2021-04-29|Apr 29, 2021|03/2021|2.63|--|323.0B|--|2021-03-03|Mar 03, 2021|12/2020|8.42|--|639.9B|--|2020-11-18|Nov 18, 2020|09/2020|-0.22|--|426.5B|--|2020-09-02|Sep 02, 2020|06/2020|-18.99|--|388.3B|--|2020-04-30|Apr 30, 2020|03/2020|-3.41|--|514.2B|--|2020-02-26|Feb 26, 2020|12/2019|39.45|--|1,813.9B|-- 2021-12-04 13:34:34|06716|101476|/equities/kobexindo-trac|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000123508|676|Kobexindo Tractors Tbk Stock Price Today KOBX Live Ticker - Investing.com|599.94B|599940000000|264|7,128,894|151.43%|107-332|262-290|278|2272500000|0.83|-|1.52T|1.52E+12|-2.01|N/A|N/A|-|1970-01-01||||||||||5|2018-04-25|Apr 25, 2018|03/2018|--|--|23.90M|--|2018-03-21|Mar 21, 2018|12/2017|--|--|30.17M|--|2017-10-30|Oct 30, 2017|09/2017|--|--|16.05M|--|2017-07-20|Jul 20, 2017|06/2017|--|--|14.89M|--|2017-04-29|Apr 29, 2017|03/2017|--|--|13.76M|--||| 2021-12-04 13:34:37|06717|101240|/equities/kokoh-inti-are|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000110406|412|Kokoh Inti Arebama Tbk Stock Price Today KOIN Live Ticker - Investing.com|163.8B|163800000000|167|115,322|67%|97-340|162-167|162|980843732|-0.26|8.26|2.33T|2.33E+12|20.23|N/A|N/A|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|-7.28|--|707.7B|--|2021-08-20|Aug 20, 2021|06/2021|-8.69|--|534.3B|--|2021-06-09|Jun 09, 2021|03/2021|-1.32|--|537.9B|--|2021-04-28|Apr 28, 2021|12/2020|37.51|--|551.7B|--|2020-11-25|Nov 25, 2020|09/2020|3.93|--|363.2B|--|2020-07-31|Jul 31, 2020|06/2020|0.63|--|199.2B|--|2020-06-29|Jun 29, 2020|03/2020|-0.14|--|332.4B|--|2020-04-23|Apr 23, 2020|12/2019|-25.19|--|439.0B|-- 2021-12-04 13:34:39|06718|1097709|/equities/kota-satu|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000146707|26|Kota Satu Properti Tbk PT Stock Price Today SATU Live Ticker - Investing.com|137.5B|137500000000|100|18,006,194|100%|50-108|100-105|105|1375000000|-|-|19.98B|19980000000|-14.89|N/A|N/A|-|1970-01-01||||||||||11|2021-11-05|Nov 05, 2021|09/2021|-2.55|--|3.51B|--|2021-08-30|Aug 30, 2021|06/2021|-1.87|--|3.46B|--|2021-06-04|Jun 04, 2021|03/2021|-1.55|--|6.15B|--|2021-04-15|Apr 15, 2021|12/2020|-8.92|--|6.87B|--|2020-11-10|Nov 10, 2020|09/2020|1.53|--|5.43B|--|2020-07-30|Jul 30, 2020|06/2020|-4.21|--|2.95B|--|2020-05-18|May 18, 2020|03/2020|-3.27|--|8.86B|--|2020-04-17|Apr 17, 2020|12/2019|-7.84|--|8.55B|-- 2021-12-04 13:34:43|06719|101477|/equities/krakatau-steel|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000117005|5497|Krakatau Steel Persero Tbk Stock Price Today KRAS Live Ticker - Investing.com|9.29T|9.29E+12|480|24,913,752|8.11%|416-865|476-490|482|19346396900|2.19|5.83|29.15T|2.915E+13|82.37|N/A|N/A|-|1970-01-01||||||||||10|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-07-20|Jul 20, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2018-07-31|Jul 31, 2018|06/2018|-0|--|368.1M|--|2018-05-01|May 01, 2018|03/2018|-0|--|486.2M|--|2018-03-21|Mar 21, 2018|12/2017|-0|--|409.1M|--|2017-10-27|Oct 27, 2017|09/2017|-0|--|405.9M|-- 2021-12-04 13:34:45|06720|101478|/equities/kresna-graha-s|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000124308|232|Kresna Graha Investama Tbk PT Stock Price Today KREN Live Ticker - Investing.com|1.73T|1.73E+12|95|29,668,128|4.4%|68-197|92-98|97|18205840100|0.93|-|11.49T|1.149E+13|-14.42|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-3.77|--|2,981.8B|--|2021-06-30|Jun 30, 2021|03/2021|-3.07|--|3,274.2B|--|2021-06-01|Jun 01, 2021|12/2020|-2.27|--|2,649.1B|--|2020-11-26|Nov 26, 2020|09/2020|-13.27|--|2,293.2B|--|2020-07-30|Jul 30, 2020|06/2020|-1.96|--|3,239.8B|--|2020-07-01|Jul 01, 2020|03/2020|0.59|--|2,999.9B|--|2020-06-04|Jun 04, 2020|12/2019|2.66|--|3,326.6B|--|2019-11-01|Nov 01, 2019|09/2019|1.37|--|3,439.6B|-- 2021-12-04 13:34:47|06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||IDR|Industrials|Air Freight & Logistics|Indonesia|ID1000149305|14|Krida Jaringan Nusantara Tbk PT Stock Price Today KJEN Live Ticker - Investing.com|467.5B|467500000000|935|118,802|-23.67%|382-1,375|865-950|925|500000000|-|389.75|14.27B|14270000000|2.4|N/A|N/A|-|1970-01-01||||||||||8|2021-08-30|Aug 30, 2021|06/2021|-1.23|--|1.63B|--|2021-07-31|Jul 31, 2021|03/2021|0.04|--|2.92B|--|2021-07-30|Jul 30, 2021|12/2020|2.34|--|4.85B|--|2020-11-30|Nov 30, 2020|09/2020|1.25|--|4.88B|--|2020-08-04|Aug 04, 2020|03/2020|0.66|--|2.96B|--|2020-08-04|Aug 04, 2020|06/2020|-7.61|--|479.6M|--|2020-06-02|Jun 02, 2020|12/2019|-1.57|--|3.11B|--|2020-01-01|Jan 01, 2020|09/2019|2.3|--|9.50B|-- 2021-12-04 13:34:50|06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||IDR|Consumer Staples|Food & Staples Retailing|Indonesia|ID1000157704|86|Kurniamitra Duta Sentosa Tbk Stock Price Today KMDS Live Ticker - Investing.com|361.6B|361600000000|452.00|176,069|11.33%|390-600|432-468|440|800000000|-|13.33|204.71B|204710000000|33.92|7.50|1.70%|-|1970-01-01||||||||||6|2021-10-28|Oct 28, 2021|09/2021|8.41|--|46.45B|--|2021-08-18|Aug 18, 2021|06/2021|13.19|--|59.06B|--|2021-06-11|Jun 11, 2021|03/2021|5|--|50.53B|--|2021-04-16|Apr 16, 2021|12/2020|6.85|--|48.66B|--|2020-11-02|Nov 02, 2020|09/2020|17|--|83.43B|--|2020-09-04|Sep 04, 2020|03/2019|9.85|--|28.72B|--|| 2021-12-04 13:34:53|06723|1174268|/equities/ladangbaja-murni|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000160708|20|Ladangbaja Murni PT Tbk Stock Price Today LABA Live Ticker - Investing.com|129B|129000000000|129.00|31,565,605|-|124-770|129-139|135|1000000000|-|-|18.58B|18580000000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-09-22|Sep 22, 2021|06/2021|18.2|--|4.74B|--|2021-08-05|Aug 05, 2021|12/2020|-0.13|--|3.22B|--|2021-06-03|Jun 03, 2021|09/2019|0.8|--|13.20B|--|2021-06-03|Jun 03, 2021|09/2020|-2.74|--|10.62B|--|2021-06-03|Jun 03, 2021|12/2019|1.73|--|7.10B|--||| 2021-12-04 13:34:55|06724|1156770|/equities/lancartama-sejati-tbk|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000154008|8|Lancartama Sejati Tbk Stock Price Today TAMA Live Ticker - Investing.com|59B|59000000000|59.00|15,960,510|-59.03%|50-159|57-59|59|1000000005|-|-|36.01B|36010000000|-3.71|N/A|N/A|-|1970-01-01||||||||||8|2021-08-31|Aug 31, 2021|06/2021|0.84|--|13.79B|--|2021-06-30|Jun 30, 2021|03/2021|-0.2|--|11.24B|--|2021-05-25|May 25, 2021|12/2020|-4.48|--|1.82B|--|2020-11-30|Nov 30, 2020|09/2019|-6.18|--|3.82B|--|2020-11-30|Nov 30, 2020|09/2020|0.39|--|9.16B|--|2020-07-29|Jul 29, 2020|06/2019|12|--|27.18B|--|2020-05-24|May 24, 2020|03/2020|1|--|8.11B|--|2020-05-21|May 21, 2020|12/2019|21.39|--|10.43B|-- 2021-12-04 13:34:58|06725|101480|/equities/langgeng-makmu|JKSE||IDR|Consumer Discretionary|Household Durables|Indonesia|ID1000062409|875|Langgeng Makmur Industri Tbk Stock Price Today LMPI Live Ticker - Investing.com|195.65B|195650000000|194|1,822,294|128.24%|82-254|190-198|190|1008517669|-0.41|-|573.34B|573340000000|-12.14|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|10.05|--|154.7B|--|2021-08-19|Aug 19, 2021|06/2021|-4.54|--|134.9B|--|2021-06-09|Jun 09, 2021|03/2021|-6.4|--|137.5B|--|2021-04-13|Apr 13, 2021|12/2020|-11.24|--|146.3B|--|2020-11-05|Nov 05, 2020|09/2020|-11.02|--|159.6B|--|2020-07-30|Jul 30, 2020|06/2020|-7.49|--|107.0B|--|2020-05-26|May 26, 2020|03/2020|-11.23|--|100.6B|--|2020-03-31|Mar 31, 2020|12/2019|-13.46|--|141.0B|-- 2021-12-04 13:35:02|06726|101481|/equities/lautan-luas-tb|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000133507|3235|Lautan Luas Tbk Stock Price Today LTLS Live Ticker - Investing.com|1.09T|1.09E+12|710|295,388|44.9%|464-750|690-720|710|1531503000|0.63|5.86|6.11T|6.11E+12|121.13|15.00|2.82%|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|39.63|--|1,651.3B|--|2021-07-30|Jul 30, 2021|06/2021|24.62|--|1,583.6B|--|2021-05-03|May 03, 2021|03/2021|25.65|--|1,492.6B|--|2021-04-16|Apr 16, 2021|12/2020|31.23|--|1,379.5B|--|2020-10-30|Oct 30, 2020|09/2020|13.32|--|1,331.7B|--|2020-09-02|Sep 02, 2020|06/2020|81.87|--|1,327.0B|--|2020-06-03|Jun 03, 2020|03/2020|-77.55|--|1,554.2B|--|2020-02-26|Feb 26, 2020|12/2019|19.75|--|1,592.0B|-- 2021-12-04 13:35:06|06727|1057991|/equities/lck-global-kedaton|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000141906|11|LCK Global Kedaton Stock Price Today LCKM Live Ticker - Investing.com|306B|306000000000|306|3,858|-15.93%|240-428|306-306|306|1000000000|-0.2|52.30|61.31B|61310000000|5.85|0.50|0.16%|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|0.21|--|11.97B|--|2021-09-01|Sep 01, 2021|06/2021|1.24|--|13.68B|--|2021-08-12|Aug 12, 2021|03/2021|1.09|--|11.17B|--|2021-05-31|May 31, 2021|12/2020|3.77|--|24.47B|--|2020-10-27|Oct 27, 2020|09/2020|0.62|--|4.31B|--|2020-08-03|Aug 03, 2020|06/2020|-0.53|--|4.31B|--|2020-06-30|Jun 30, 2020|03/2020|0.96|--|9.27B|--|2020-05-29|May 29, 2020|12/2019|0.16|--|8.42B|-- 2021-12-04 13:35:08|06728|101486|/equities/lippo-securiti|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000119803|3|Lenox Pasifik Investama Tbk PT Stock Price Today LPPS Live Ticker - Investing.com|287.3B|287300000000|111|1,378,647|33.73%|75-140|111-114|113|2588250000|0.28|1.39|7.48B|7480000000|80.05|N/A|N/A|-|1970-01-01||||||||||18|2021-07-30|Jul 30, 2021|06/2021|57.94|--|45.00M|--|2021-06-30|Jun 30, 2021|03/2021|7.44|--|45.00M|--|2021-05-31|May 31, 2021|12/2020|16.28|--|45.00M|--|2020-11-29|Nov 29, 2020|09/2020|-1.61|--|7.35B|--|2020-08-03|Aug 03, 2020|06/2020|-3.28|--|2.80B|--|2020-06-30|Jun 30, 2020|03/2020|-3.79|--|-10.13B|--|2020-06-02|Jun 02, 2020|12/2019|-8.17|--|-6.40B|--|2019-10-31|Oct 31, 2019|09/2019|-2.27|--|-807.5M|-- 2021-12-04 13:35:12|06729|101482|/equities/leyand-interna|JKSE||IDR|Utilities|Independent Power and Renewable Electricity Producers|Indonesia|ID1000071004|116|Leyand International Tbk Stock Price Today LAPD Live Ticker - Investing.com|198.32B|198320000000|50|1,677|0%|0-0|50-50|50|3966350139|-|-|11.31B|11310000000|-13|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-2.42|--|--|--|2021-06-30|Jun 30, 2021|03/2021|-3.52|--|8.86M|--|2021-05-27|May 27, 2021|12/2020|-2.85|--|9.42B|--|2020-11-15|Nov 15, 2020|09/2020|-4.21|--|1.87B|--|2020-07-29|Jul 29, 2020|06/2020|3.13|--|2.87B|--|2020-07-20|Jul 20, 2020|12/2019|-17.76|--|10.24B|--|2020-06-30|Jun 30, 2020|03/2020|-9.88|--|2.87B|--|2019-10-29|Oct 29, 2019|09/2019|-1.48|--|16.02B|-- 2021-12-04 13:35:15|06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000160401|0|Lima Dua Lima Tiga PT Stock Price Today LUCY Live Ticker - Investing.com|49.68B|49680000000|48.00|26,415,559|-|33-121|48-50|48|1035000000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:35:18|06731|101241|/equities/limas-centric|JKSE||IDR|Information Technology|Software|Indonesia|ID1000079403|38|Limas Indonesia Makmur Tbk Stock Price Today LMAS Live Ticker - Investing.com|63.82B|63820000000|81|74,076,855|62%|50-175|80-83|81|787851525|0.65|32.00|64.05B|64050000000|2.53|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|2.59|--|8.64B|--|2021-09-19|Sep 19, 2021|06/2021|-4.12|--|7.83B|--|2021-07-12|Jul 12, 2021|03/2021|0.34|--|14.93B|--|2021-06-07|Jun 07, 2021|12/2020|3.72|--|32.66B|--|2020-11-30|Nov 30, 2020|09/2020|-8|--|70.04B|--|2020-08-31|Aug 31, 2020|06/2020|9.12|--|17.79B|--|2020-07-02|Jul 02, 2020|03/2020|-10.28|--|35.94B|--|2020-05-11|May 11, 2020|12/2019|-7.03|--|28.37B|-- 2021-12-04 13:35:24|06732|102980|/equities/link-net|JKSE||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000131808|863|Link Net Tbk Stock Price Today LINK Live Ticker - Investing.com|11.47T|1.147E+13|4,170|3,431,122|61.63%|2,360-4,800|4,170-4,370|4,300|2751580984|0.81|12.33|4.34T|4.34E+12|338.24|102.70|2.46%|Mar 22, 2022|2022-03-22||||||||||25|2021-11-29|Nov 29, 2021|09/2021|76.68|78.2|1,086B|--|2021-08-04|Aug 04, 2021|06/2021|93.32|93.32|1,087.0B|--|2021-06-07|Jun 07, 2021|03/2021|90.5|90.5|1,068.8B|1,025B|2021-05-07|May 07, 2021|12/2020|88.03|44.31|1,094.4B|1,026.9B|2020-10-22|Oct 22, 2020|09/2020|87.6|58.86|1,023B|998.91B|2020-07-29|Jul 29, 2020|06/2020|93.45|88.84|971.24B|982.88B|2020-05-27|May 27, 2020|03/2020|70.49|85.23|959B|1,007.37B|2020-05-04|May 04, 2020|12/2019|44.4|82.9|988.62B|1,005.09B 2021-12-04 13:35:27|06733|102975|/equities/lion-metal-wor|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000135403|0|Lion Metal Works Tbk Stock Price Today LION Live Ticker - Investing.com|184.14B|184140000000|354|471,940|10.62%|318-498|324-390|340|520160000|0.93|-|276B|276000000000|-39.91|N/A|N/A|-|1970-01-01||||||||||18|2021-09-01|Sep 01, 2021|06/2021|-31.73|--|50.57B|--|2021-06-30|Jun 30, 2021|03/2021|3.47|--|67.50B|--|2021-05-07|May 07, 2021|12/2020|-24.62|--|81.88B|--|2020-11-26|Nov 26, 2020|09/2020|12.97|--|76.06B|--|2020-07-29|Jul 29, 2020|06/2020|-32.07|--|61.98B|--|2020-06-25|Jun 25, 2020|03/2020|25.32|--|78.64B|--|2020-05-08|May 08, 2020|12/2019|-15.94|--|109.5B|--|2019-10-31|Oct 31, 2019|09/2019|8.98|--|86.09B|-- 2021-12-04 13:35:30|06734|101242|/equities/lionmesh-prima|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000135502|104|Lionmesh Prima Tbk Stock Price Today LMSH Live Ticker - Investing.com|68.16B|68160000000|710|963,578|92.93%|308-1,750|670-710|715|96000000|-1.6|-|136.59B|136590000000|-15.87|N/A|N/A|-|1970-01-01||||||||||18|2021-09-01|Sep 01, 2021|06/2021|17.26|--|30.30B|--|2021-06-30|Jun 30, 2021|03/2021|18|--|35.46B|--|2021-05-07|May 07, 2021|12/2020|-22.57|--|34.01B|--|2020-11-26|Nov 26, 2020|09/2020|-28.28|--|36.81B|--|2020-07-29|Jul 29, 2020|06/2020|-34.84|--|25.39B|--|2020-06-25|Jun 25, 2020|03/2020|1.65|--|28.60B|--|2020-05-10|May 10, 2020|12/2019|-49.9|--|51.32B|--|2019-10-31|Oct 31, 2019|09/2019|-62.59|--|47.52B|-- 2021-12-04 13:35:34|06735|101483|/equities/lippo-cikarang|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000080302|351|Lippo Cikarang Tbk Stock Price Today LPCK Live Ticker - Investing.com|3.89T|3.89E+12|1,450|2,831,650|3.57%|815-1,615|1,380-1,475|1,405|2679600000|2.72|-|1.4T|1.4E+12|-1,463.76|56.00|3.99%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-1592.24|--|515.4B|--|2021-07-30|Jul 30, 2021|06/2021|-1592.24|--|407.4B|--|2021-06-15|Jun 15, 2021|03/2021|-1592.24|--|235.8B|--|2021-05-26|May 26, 2021|12/2020|-1592.24|--|245.9B|--|2020-12-02|Dec 02, 2020|09/2020|79.20|--|492.3B|--|2020-09-02|Sep 02, 2020|06/2020|296.00|--|502.6B|--|2020-06-03|Jun 03, 2020|03/2020|296.00|--|561.7B|--|2020-02-26|Feb 26, 2020|12/2019|-13.24|--|620.8B|-- 2021-12-04 13:35:37|06736|101484|/equities/lippo-general|JKSE||IDR|Financial|Insurance|Indonesia|ID1000068109|357|Lippo General Insurance Tbk Stock Price Today LPGI Live Ticker - Investing.com|660B|660000000000|4,400|10,164|30.18%|3,200-5,425|4,300-4,410|4,410|150000000|-0.22|4.94|1.6T|1.6E+12|891.44|279.00|6.34%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|244.88|--|505.6B|--|2021-07-29|Jul 29, 2021|06/2021|307.13|--|369.6B|--|2021-04-30|Apr 30, 2021|03/2021|182.42|--|382.4B|--|2021-04-01|Apr 01, 2021|12/2020|157.01|--|317.1B|--|2020-10-27|Oct 27, 2020|09/2020|-60.54|--|295.0B|--|2020-07-30|Jul 30, 2020|06/2020|293.89|--|272.1B|--|2020-05-01|May 01, 2020|03/2020|229.03|--|296.9B|--|2020-04-02|Apr 02, 2020|12/2019|245.63|--|276.5B|-- 2021-12-04 13:35:40|06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000108905|11757|Lippo Karawaci Tbk Stock Price Today LPKR Live Ticker - Investing.com|10.2T|1.02E+13|144|147,004,507|-38.98%|125-262|141-146|143|70829181669|1.95|-|14.08T|1.408E+13|-100.6|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||31|2021-11-01|Nov 01, 2021|09/2021|1.73|1.73|3,722B|3,722B|2021-08-03|Aug 03, 2021|06/2021|-7.35|1.57|3,822B|2,596.27B|2021-06-15|Jun 15, 2021|03/2021|3.62|-1.97|3,408B|3,245.33B|2021-03-03|Mar 03, 2021|12/2020|-92.51|-7.23|3,327.9B|3,263.73B|2020-11-02|Nov 02, 2020|09/2020|-37.97|-6.03|3,249B|2,719.78B|2020-07-29|Jul 29, 2020|06/2020|-4.82|-5|2,232B|2,091.42B|2020-04-24|Apr 24, 2020|03/2020|-7.52|3.2|3,101B|2,854.54B|2020-03-09|Mar 09, 2020|12/2019|-12.64|-12.35|3,315.55B|3,455.22B 2021-12-04 13:35:42|06738|101487|/equities/logindo-samudr|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000134000|726|Logindo Samudramakmur Tbk Stock Price Today LEAD Live Ticker - Investing.com|205.72B|205720000000|51|72,480,197|2%|50-77|51-55|53|4033750428|0.39|-|390.17B|390170000000|-6.76|N/A|N/A|-|1970-01-01||||||||||9|2021-11-11|Nov 11, 2021|09/2021|-138.36|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-138.36|--|--|--|2021-06-30|Jun 30, 2021|03/2021|-138.36|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-138.36|--|--|--|2018-04-27|Apr 27, 2018|03/2018|-0|--|5.62M|--|2018-03-28|Mar 28, 2018|12/2017|-0|--|6.71M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|6.32M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|8.37M|-- 2021-12-04 13:35:44|06739|101243|/equities/lotte-chemical|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000083801|332|Lotte Chemical Titan Tbk PT Stock Price Today FPNI Live Ticker - Investing.com|1.22T|1.22E+12|220|6,893,391|64.18%|133-406|216-224|216|5566414000|3.17|49.37|5.52T|5.52E+12|4.46|N/A|N/A|-|1970-01-01||||||||||5|2018-04-27|Apr 27, 2018|03/2018|--|--|101.9M|--|2018-03-31|Mar 31, 2018|12/2017|-0|--|89.58M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|116.4M|--|2017-07-28|Jul 28, 2017|06/2017|--|--|109.0M|--|2017-05-02|May 02, 2017|03/2017|--|--|118.4M|--||| 2021-12-04 13:35:47|06740|1056016|/equities/m-cash-integrasi-pt|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000140908|155|M Cash Integrasi Tbk PT Stock Price Today MCAS Live Ticker - Investing.com|10.42T|1.042E+13|12,000|817,259|336.36%|2,550-15,000|11,650-12,575|12,475|867933300|1.82|48.11|11.46T|1.146E+13|249.4|N/A|N/A|-|1970-01-01||||||||||19|2021-08-13|Aug 13, 2021|06/2021|35.81|--|2,980.4B|--|2021-06-28|Jun 28, 2021|03/2021|19.02|--|3,287.7B|--|2021-05-31|May 31, 2021|12/2020|8.84|--|2,651.0B|--|2020-10-27|Oct 27, 2020|09/2020|-41.25|--|2,543.6B|--|2020-07-28|Jul 28, 2020|06/2020|49.14|--|3,197.9B|--|2020-07-09|Jul 09, 2020|03/2020|12.21|--|2,941.9B|--|2020-05-27|May 27, 2020|12/2019|-52.36|--|3,218.2B|--|2019-10-31|Oct 31, 2019|09/2019|84.68|--|3,311.7B|-- 2021-12-04 13:35:50|06741|1095932|/equities/madusari-murni-indah|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000145204|748|Madusari Murni Indah Tbk PT Stock Price Today MOLI Live Ticker - Investing.com|1.53T|1.53E+12|560|63,044|-25.33%|550-1,029|550-560|560|2724036588|-0.52|40.22|1.62T|1.62E+12|13.92|N/A|N/A|-|1970-01-01||||||||||15|2021-10-29|Oct 29, 2021|09/2021|5.34|--|389.3B|--|2021-07-30|Jul 30, 2021|06/2021|1.49|--|360.9B|--|2021-06-24|Jun 24, 2021|03/2021|4.53|--|443.5B|--|2021-05-10|May 10, 2021|12/2020|3.99|--|424.2B|--|2020-11-24|Nov 24, 2020|09/2020|8.86|--|375.8B|--|2020-07-30|Jul 30, 2020|06/2020|6.41|--|298.0B|--|2020-06-10|Jun 10, 2020|03/2020|9.05|--|374.6B|--|2020-05-11|May 11, 2020|12/2019|4.39|--|297.3B|-- 2021-12-04 13:35:52|06742|943659|/equities/magna-finance|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000132103|4|Magna Finance Tbk Stock Price Today MGNA Live Ticker - Investing.com|50.15B|50150000000|50|3,949,802|0%|0-0|50-50|50|1003080977|-|-|-|-|36.02|N/A|N/A|-|1970-01-01||||||||||18|2021-06-29|Jun 29, 2021|03/2021|-0.32|--|--|--|2021-05-06|May 06, 2021|12/2020|37.68|--|--|--|2020-11-30|Nov 30, 2020|09/2020|-0.3|--|--|--|2020-07-30|Jul 30, 2020|06/2020|23.24|--|--|--|2020-06-30|Jun 30, 2020|03/2020|-7.63|--|--|--|2020-06-03|Jun 03, 2020|12/2019|-86.42|--|4.15M|--|2019-10-31|Oct 31, 2019|09/2019|-10.7|--|809.5M|--|2019-08-21|Aug 21, 2019|06/2019|-10.53|--|9.13B|-- 2021-12-04 13:35:56|06743|1096528|/equities/propertindo-mulia|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000146301|20|Maha Properti Indonesia Tbk PT Stock Price Today MPRO Live Ticker - Investing.com|8.75T|8.75E+12|880|64,420|-45.34%|400-1,850|805-1,070|860|9942500000|-|19,586.02|100.76B|100760000000|0.04|N/A|N/A|-|1970-01-01||||||||||16|2021-11-01|Nov 01, 2021|06/2021|0.02|--|26.90B|--|2021-08-01|Aug 01, 2021|03/2021|0.02|--|22.83B|--|2021-07-30|Jul 30, 2021|12/2020|0.51|--|34.44B|--|2020-11-30|Nov 30, 2020|09/2020|-0.5|--|16.59B|--|2020-07-30|Jul 30, 2020|06/2020|0.5|--|37.10B|--|2020-07-01|Jul 01, 2020|03/2020|0.78|--|39.06B|--|2020-04-09|Apr 09, 2020|12/2019|5.25|--|83.28B|--|2019-10-30|Oct 30, 2019|09/2018|-6.91|--|17.65B|-- 2021-12-04 13:35:58|06744|101489|/equities/mahaka-media-t|JKSE||IDR|Communication Services|Media|Indonesia|ID1000087208|716|Mahaka Media Tbk Stock Price Today ABBA Live Ticker - Investing.com|1.09T|1.09E+12|394|19,837,005|567.8%|53-735|384-404|394|2755125000|0.56|-|121.54B|121540000000|-15.1|N/A|N/A|-|1970-01-01||||||||||17|2021-10-06|Oct 06, 2021|03/2021|-1.8|--|33.15B|--|2021-08-25|Aug 25, 2021|12/2020|-9.16|--|50.64B|--|2020-11-30|Nov 30, 2020|09/2020|1.37|--|37.74B|--|2020-08-05|Aug 05, 2020|06/2020|-5.5|--|29.03B|--|2020-07-01|Jul 01, 2020|03/2020|-2.98|--|41.19B|--|2020-06-02|Jun 02, 2020|12/2019|-9.99|--|46.95B|--|2019-11-01|Nov 01, 2019|09/2019|-1.82|--|204.1B|--|2019-05-03|May 03, 2019|03/2019|-1.15|--|45.23B|-- 2021-12-04 13:36:01|06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||IDR|Communication Services|Media|Indonesia|ID1000136906|0|Mahaka Radio Integra Tbk PT Stock Price Today MARI Live Ticker - Investing.com|2.42T|2.42E+12|460|61,444,664|820%|50-605|446-462|456|5252644000|1.13|-|121.3B|121300000000|-|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.95|--|16.21B|--|2021-09-01|Sep 01, 2021|06/2021|-0.29|--|19.64B|--|2021-06-02|Jun 02, 2021|03/2021|-0.77|--|12.57B|--|2021-03-26|Mar 26, 2021|12/2020|-8.55|--|72.88B|--|2020-10-23|Oct 23, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-1.98|--|13.08B|--|2020-06-03|Jun 03, 2020|03/2020|-0.51|--|23.84B|--|2020-03-20|Mar 20, 2020|12/2019|1.93|--|41.55B|-- 2021-12-04 13:36:04|06746|1088700|/equities/mahkota|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000144603|720|Mahkota Group Tbk PT Stock Price Today MGRO Live Ticker - Investing.com|2.89T|2.89E+12|820|4,847,719|6.49%|655-870|820-840|835|3525289800|0.81|83.10|6.34T|6.34E+12|9.87|N/A|N/A|-|1970-01-01||||||||||15|2021-10-29|Oct 29, 2021|09/2021|13.71|--|2,113.8B|--|2021-07-30|Jul 30, 2021|06/2021|6.15|--|1,420.7B|--|2021-05-07|May 07, 2021|03/2021|-5.83|--|1,235.4B|--|2021-04-28|Apr 28, 2021|12/2020|-4.16|--|1,570.4B|--|2020-11-05|Nov 05, 2020|09/2020|-1.07|--|1,250.9B|--|2020-07-29|Jul 29, 2020|06/2020|-4.67|--|685.3B|--|2020-06-08|Jun 08, 2020|03/2020|-4.76|--|599.9B|--|2020-04-20|Apr 20, 2020|12/2019|-3.04|--|586.0B|-- 2021-12-04 13:36:06|06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000155005|95|Makmur Berkah Amanda Pt Stock Price Today AMAN Live Ticker - Investing.com|2.05T|2.05E+12|530.00|2,216,473|74.34%|284-535|525-530|530|3873500000|-|92.85|85.75B|85750000000|5.71|0.50|0.09%|-|1970-01-01||||||||||9|2021-11-11|Nov 11, 2021|09/2021|0.7|--|17.04B|--|2021-08-30|Aug 30, 2021|06/2021|-0.29|--|13.24B|--|2021-06-30|Jun 30, 2021|03/2021|1.31|--|19.57B|--|2021-05-20|May 20, 2021|12/2020|3.99|--|35.90B|--|2020-11-30|Nov 30, 2020|09/2020|0.24|--|11.70B|--|2020-08-03|Aug 03, 2020|06/2020|0.08|--|16.78B|--|2020-07-01|Jul 01, 2020|03/2019|-0.08|--|14.83B|--|2020-07-01|Jul 01, 2020|03/2020|0.81|--|25.18B|-- 2021-12-04 13:36:09|06748|1052365|/equities/malacca-trust-wuwungan|JKSE||IDR|Financial|Insurance|Indonesia|ID1000140700|83|Malacca Trust Wuwungan Insurance PT Stock Price Today MTWI Live Ticker - Investing.com|161.74B|161740000000|106|6,309,989|82.76%|53-193|104-110|109|1525819116|0.67|-|78.57B|78570000000|-5.78|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.93|--|18.39B|--|2021-07-26|Jul 26, 2021|06/2021|0.07|--|19.68B|--|2021-04-30|Apr 30, 2021|03/2021|-3.24|--|9.83B|--|2021-03-30|Mar 30, 2021|12/2020|-1.67|--|30.67B|--|2020-10-26|Oct 26, 2020|09/2020|3.08|--|16.24B|--|2020-07-29|Jul 29, 2020|06/2020|2.6|--|25.81B|--|2020-05-12|May 12, 2020|03/2020|-2.42|--|27.56B|--|2020-04-01|Apr 01, 2020|12/2019|-0.5|--|26.94B|-- 2021-12-04 13:36:13|06749|101490|/equities/malindo-feedmi|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000119407|3656|Malindo Feedmill Tbk Stock Price Today MAIN Live Ticker - Investing.com|1.53T|1.53E+12|685|6,327,025|-5.52%|630-965|680-690|690|2238750000|2.02|29.30|8.71T|8.71E+12|23.38|N/A|N/A|-|1970-01-01||||||||||21|2021-11-01|Nov 01, 2021|09/2021|17.73|--|2,136B|2,136B|2021-08-02|Aug 02, 2021|06/2021|40.00|--|2,433B|2,433.2B|2021-05-03|May 03, 2021|03/2021|40|--|2,146B|2,145.95B|2021-03-31|Mar 31, 2021|12/2020|15.04|--|1,991B|--|2020-10-29|Oct 29, 2020|09/2020|-12.64|--|1,817B|1,817B|2020-07-29|Jul 29, 2020|06/2020|6.00|--|1,500.2B|--|2020-04-24|Apr 24, 2020|03/2020|-19.17|--|1,693B|1,693B|2020-02-26|Feb 26, 2020|12/2019|-19.17|--|1,785B|1,884B 2021-12-04 13:36:15|06750|1052879|/equities/majapahit-intiora|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000070709|274|Maming Enam Sembilan Mineral Tbk PT Stock Price Today AKSI Live Ticker - Investing.com|305.28B|305280000000|424|52,553|15.22%|360-1,020|400-430|430|720000000|2.2|6.48|567.96B|567960000000|65.42|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|11.2|--|118.8B|--|2021-06-30|Jun 30, 2021|03/2021|23.38|--|153.2B|--|2021-05-28|May 28, 2021|12/2020|35.4|--|188.1B|--|2020-11-30|Nov 30, 2020|09/2020|-4.56|--|107.9B|--|2020-08-03|Aug 03, 2020|06/2020|-5.45|--|135.7B|--|2020-08-03|Aug 03, 2020|03/2020|-21.2|--|89.91B|--|2020-06-01|Jun 01, 2020|12/2019|-22.34|--|215.9B|--|2019-10-30|Oct 30, 2019|09/2019|19.56|--|83.23B|-- 2021-12-04 13:36:18|06751|101244|/equities/mandala-multif|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000102304|3789|Mandala Multifinance Tbk Stock Price Today MFIN Live Ticker - Investing.com|2.78T|2.78E+12|1,050|59,892|-2.78%|965-1,250|1,050-1,065|1,055|2650000000|0.45|17.61|1.62T|1.62E+12|59.62|19.00|1.81%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|24.26|--|441.5B|--|2021-07-30|Jul 30, 2021|06/2021|16.02|--|422.7B|--|2021-05-03|May 03, 2021|03/2021|19.7|--|393.5B|--|2021-04-01|Apr 01, 2021|12/2020|-0.36|--|366.1B|--|2020-11-06|Nov 06, 2020|09/2020|10.11|--|360.6B|--|2020-09-02|Sep 02, 2020|06/2020|2.94|--|354.6B|--|2020-06-03|Jun 03, 2020|03/2020|20.21|--|467.7B|--|2020-02-26|Feb 26, 2020|12/2019|18.97|--|502.8B|-- 2021-12-04 13:36:22|06752|101491|/equities/mandom-indones|JKSE||IDR|Consumer Staples|Personal Products|Indonesia|ID1000053002|3981|Mandom Indonesia Tbk Stock Price Today TCID Live Ticker - Investing.com|1.07T|1.07E+12|5,300|45,703|-17.19%|5,250-7,200|5,275-5,450|5,250|201066667|0.17|-|1.84T|1.84E+12|-184.28|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-83.82|--|404.7B|--|2021-06-02|Jun 02, 2021|03/2021|-91|--|441.3B|--|2021-04-09|Apr 09, 2021|12/2020|102.51|--|518.6B|--|2020-10-27|Oct 27, 2020|09/2020|-111.82|--|473.6B|--|2020-09-02|Sep 02, 2020|06/2020|-301.84|--|431.0B|--|2020-06-03|Jun 03, 2020|03/2020|38.73|--|565.8B|--|2020-03-18|Mar 18, 2020|12/2019|53.76|--|637.3B|-- 2021-12-04 13:36:25|06753|1088206|/equities/map-aktif-adiperkasa|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000144108|7204|MAP Aktif Adiperkasa Tbk PT Stock Price Today MAPA Live Ticker - Investing.com|7.13T|7.13E+12|2,500|1,773,672|-9.09%|1,400-3,450|2,450-2,580|2,530|2850400000|2.05|62.43|5.37T|5.37E+12|40.04|N/A|N/A|Apr 21, 2022|2022-04-21||||||||||15|2021-11-10|Nov 10, 2021|09/2021|40.77|27.63|930.8B|--|2021-08-02|Aug 02, 2021|06/2021|-10.36|-10.36|1,593.2B|--|2021-05-10|May 10, 2021|03/2021|15.58|--|1,276B|--|2021-04-16|Apr 16, 2021|12/2020|0.3086|-12.4|1,572B|--|2020-11-25|Nov 25, 2020|09/2020|-14.21|-14.21|1,092B|--|2020-09-02|Sep 02, 2020|06/2020|5.33|5.29|653B|653B|2020-06-03|Jun 03, 2020|03/2020|-7.96|36.94|1,463.7B|--|2020-02-26|Feb 26, 2020|12/2019|102.97|119.40|2,090.4B|-- 2021-12-04 13:36:27|06754|1025107|/equities/map-boga-adiperkasa|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000139702|5499|Map Boga Adiperkasa Tbk PT Stock Price Today MAPB Live Ticker - Investing.com|3.47T|3.47E+12|1,600|12,517|12.68%|1,260-1,900|1,600-1,725|1,700|2170922900|0.28|-|2.24T|2.24E+12|-41.66|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-24.86|--|476.1B|--|2021-08-02|Aug 02, 2021|06/2021|1.27|--|624.4B|--|2021-05-10|May 10, 2021|03/2021|-10.52|--|551.6B|--|2021-04-16|Apr 16, 2021|12/2020|-7.56|--|587.0B|--|2020-11-25|Nov 25, 2020|09/2020|-15.49|--|497.6B|--|2020-08-03|Aug 03, 2020|06/2020|-45.75|--|282.0B|--|2020-06-30|Jun 30, 2020|03/2020|-7.1|--|677.8B|--|2020-04-16|Apr 16, 2020|12/2019|27.93|--|870.6B|-- 2021-12-04 13:36:30|06755|1025108|/equities/marga-abhinaya-abadi|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000140007|280|Marga Abhinaya Abadi Tbk PT Stock Price Today MABA Live Ticker - Investing.com|768.26B|768260000000|50|2,576,954|0%|0-0|50-50|50|15365229912|-|-|-|-|-17.02|N/A|N/A|-|1970-01-01||||||||||12|2020-06-03|Jun 03, 2020|12/2019|-7.02|--|10.57B|--|2019-12-04|Dec 04, 2019|09/2019|-3.12|--|14.27B|--|2019-08-16|Aug 16, 2019|06/2019|-3.64|--|10.72B|--|2019-05-23|May 23, 2019|03/2019|-3.25|--|9.89B|--|2019-03-29|Mar 29, 2019|12/2018|-2.56|--|30.57B|--|2018-12-31|Dec 31, 2018|09/2018|-4.86|--|16.92B|--|2018-08-01|Aug 01, 2018|06/2018|-1.25|--|61.20B|--|2018-05-03|May 03, 2018|03/2018|-4.53|--|11.32B|-- 2021-12-04 13:36:33|06756|1025109|/equities/mark-dynamics-indonesia|JKSE||IDR|Industrials|Machinery|Indonesia|ID1000140106|932|Mark Dynamics Indonesia Tbk PT Stock Price Today MARK Live Ticker - Investing.com|4.16T|4.16E+12|1,095|5,687,936|30.36%|750-1,305|1,095-1,175|1,170|3800000310|1.22|12.64|1.05T|1.05E+12|86.63|15.00|1.37%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|31.82|--|359.8B|--|2021-09-01|Sep 01, 2021|06/2021|22.6|--|254.7B|254.7B|2021-06-02|Jun 02, 2021|03/2021|18.24|--|217.6B|--|2021-03-31|Mar 31, 2021|12/2020|14.23|--|221.0B|--|2020-10-26|Oct 26, 2020|09/2020|10.07|--|151.8B|--|2020-07-27|Jul 27, 2020|06/2020|7.46|--|95.81B|--|2020-06-03|Jun 03, 2020|03/2020|6.15|--|96.82B|--|2020-05-13|May 13, 2020|12/2019|5.92|--|94.33B|-- 2021-12-04 13:36:35|06757|101492|/equities/martina-berto|JKSE||IDR|Consumer Staples|Personal Products|Indonesia|ID1000118102|387|Martina Berto Tbk Stock Price Today MBTO Live Ticker - Investing.com|171.2B|171200000000|160|1,748,589|60%|87-246|160-169|165|1070000000|0.75|-|215.17B|215170000000|-175.1|N/A|N/A|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-15.44|--|56.15B|--|2021-08-09|Aug 09, 2021|06/2021|-24.61|--|40.69B|--|2021-05-31|May 31, 2021|03/2021|-22.1|--|50.10B|--|2021-04-01|Apr 01, 2021|12/2020|-112.95|--|68.22B|--|2020-11-12|Nov 12, 2020|09/2020|-35.86|--|61.65B|--|2020-07-30|Jul 30, 2020|06/2020|-18.46|--|80.28B|--|2020-06-17|Jun 17, 2020|03/2020|-22.66|--|87.06B|--|2020-03-31|Mar 31, 2020|12/2019|-36.67|--|147.9B|-- 2021-12-04 13:36:40|06758|943649|/equities/mas-murni-sb|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000082506|126|Mas Murni Indonesia Tbk Stock Price Today MAMI Live Ticker - Investing.com|615.26B|615260000000|50|3,300|0%|50-50|50-50|50|12305116331|-0.55|-|10.98B|10980000000|-0.35|N/A|N/A|-|1970-01-01||||||||||15|2020-11-30|Nov 30, 2020|09/2020|-0.12|--|10.98B|--|2020-09-30|Sep 30, 2020|06/2020|-0.07|--|13.55B|--|2020-08-31|Aug 31, 2020|03/2020|0.07|--|38.89B|--|2020-08-31|Aug 31, 2020|12/2019|-0.23|--|10.30B|--|2019-11-06|Nov 06, 2019|06/2019|0.23|--|49.99B|--|2019-11-01|Nov 01, 2019|09/2019|-0.2|--|27.20B|--|2019-07-01|Jul 01, 2019|03/2019|0.25|--|39.24B|--|2019-04-01|Apr 01, 2019|12/2018|0.3|--|40.38B|-- 2021-12-04 13:36:43|06759|101245|/equities/marein-tbk|JKSE||IDR|Financial|Insurance|Indonesia|ID1000056005|131|Maskapai Reasuransi Indonesia Stock Price Today MREI Live Ticker - Investing.com|2T|2000000000000|3,870|5,902|-18.53%|3,600-6,125|3,870-3,870|3,870|517791681|-0.42|27.03|1.71T|1.71E+12|143.15|50.00|1.29%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|9.35|--|321.9B|--|2021-08-07|Aug 07, 2021|06/2021|-26.63|--|383.5B|--|2021-06-08|Jun 08, 2021|03/2021|75.03|--|365.9B|--|2021-05-10|May 10, 2021|12/2020|85.4|--|486.1B|--|2020-10-30|Oct 30, 2020|09/2020|42.5|--|326.2B|--|2020-07-27|Jul 27, 2020|06/2020|13.3|--|368.1B|--|2020-07-02|Jul 02, 2020|03/2020|61.93|--|345.9B|--|2020-06-10|Jun 10, 2020|12/2019|98.56|--|504.7B|-- 2021-12-04 13:36:46|06760|101493|/equities/matahari-depar|JKSE||IDR|Consumer Discretionary|Multiline Retail|Indonesia|ID1000113301|8916|Matahari Department Store Tbk Stock Price Today LPPF Live Ticker - Investing.com|10.59T|1.059E+13|4,120|8,294,027|225.69%|1,030-4,790|4,060-4,250|4,150|2569501980|1.89|59.92|5.6T|5.6E+12|68.75|100.00|2.41%|Mar 01, 2022|2022-03-01||||||||||27|2021-11-02|Nov 02, 2021|09/2021|-15.56|-15.56|514.95B|514.97B|2021-08-26|Aug 26, 2021|06/2021|224.03|35.88|2,408B|2,407.92B|2021-04-23|Apr 23, 2021|03/2021|35.88|57.83|1,162B|1,162.06B|2021-02-17|Feb 17, 2021|12/2020|-98.00|6.24|1,511B|1,511B|2020-10-22|Oct 22, 2020|09/2020|-93.07|-14.17|1,075B|1,244.8B|2020-07-30|Jul 30, 2020|06/2020|-100.27|144.72|704B|704B|2020-05-04|May 04, 2020|03/2020|-35.7|10.04|1,549B|1,964.77B|2020-02-10|Feb 10, 2020|12/2019|61.81|98.53|2,447B|2,511.64B 2021-12-04 13:36:48|06761|101494|/equities/matahari-putra|JKSE||IDR|Consumer Staples|Food & Staples Retailing|Indonesia|ID1000125909|8490|Matahari Putra Prima Tbk Stock Price Today MPPA Live Ticker - Investing.com|4.25T|4.25E+12|565|89,908,576|453.92%|85-1,275|555-595|585|7529147920|0.46|-|6.56T|6.56E+12|-32.68|N/A|N/A|-|1970-01-01||||||||||22|2021-11-29|Nov 29, 2021|09/2021|-10.74|--|1,474B|--|2021-08-09|Aug 09, 2021|06/2021|-11.00|--|2,000.1B|--|2021-04-23|Apr 23, 2021|03/2021|-11.00|--|1,546.9B|--|2021-03-26|Mar 26, 2021|12/2020|-9.78|--|1,627.5B|--|2020-11-27|Nov 27, 2020|09/2020|-15|--|1,446.3B|--|2020-09-02|Sep 02, 2020|06/2020|-16.06|--|1,722.0B|--|2020-05-19|May 19, 2020|03/2020|-13|--|1,950.9B|--|2020-03-20|Mar 20, 2020|12/2019|-39.11|--|2,014.2B|-- 2021-12-04 13:36:51|06762|101495|/equities/mayora-indah-t|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000060007|12741|Mayora Indah Tbk Stock Price Today MYOR Live Ticker - Investing.com|48.52T|4.852E+13|2,170|3,138,063|-12.5%|2,140-2,940|2,150-2,190|2,160|22358699725|0.18|32.74|26.78T|2.678E+13|66.28|52.00|2.40%|-|1970-01-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|2.12|--|6,734B|6,734.01B|2021-07-30|Jul 30, 2021|06/2021|4.82|--|5,818B|5,789.25B|2021-05-07|May 07, 2021|03/2021|36.8|--|7,335B|7,335B|2021-03-03|Mar 03, 2021|12/2020|22.54|--|6,896B|--|2020-10-28|Oct 28, 2020|09/2020|27.64|--|6,499B|6,498.93B|2020-09-02|Sep 02, 2020|06/2020|42.00|--|5,703B|5,703B|2020-05-08|May 08, 2020|03/2020|39.88|--|5,380B|5,380B|2020-02-26|Feb 26, 2020|12/2019|39.88|--|7,067B|-- 2021-12-04 13:36:53|06763|1089909|/equities/md-pictures|JKSE||IDR|Communication Services|Entertainment|Indonesia|ID1000144900|40|MD Pictures Tbk PT Stock Price Today FILM Live Ticker - Investing.com|6.32T|6.32E+12|675|29,293,261|212.5%|182-715|645-685|660|9364296600|-0.09|647.98|221.15B|221150000000|1.04|11.00|1.67%|-|1970-01-01||||||||||13|2021-11-01|Nov 01, 2021|09/2021|-1.5|--|56.59B|--|2021-08-19|Aug 19, 2021|06/2021|1.92|--|65.45B|--|2021-04-16|Apr 16, 2021|03/2021|1.92|--|60.96B|--|2021-04-15|Apr 15, 2021|12/2020|-1.3|--|38.14B|--|2020-11-26|Nov 26, 2020|09/2020|-1.18|--|27.43B|--|2020-07-30|Jul 30, 2020|06/2020|-2.59|--|27.43B|--|2020-06-30|Jun 30, 2020|03/2020|-0.95|--|29.36B|--|2020-04-06|Apr 06, 2020|12/2019|1.97|--|76.70B|-- 2021-12-04 13:36:56|06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000053705|2876|Medco Energi Internasional Tbk Stock Price Today MEDC Live Ticker - Investing.com|12.26T|1.226E+13|488|66,436,559|-12.07%|418-790|476-494|476|25116790353|2.6|-|16.96T|1.696E+13|-68.57|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-10-26|Oct 26, 2021|06/2021|2.83|--|336.1M|--|2021-06-26|Jun 26, 2021|03/2021|2.89|--|300M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2018-08-02|Aug 02, 2018|06/2018|--|--|289.7M|--|2018-05-03|May 03, 2018|03/2018|--|--|288.9M|--|2018-04-11|Apr 11, 2018|12/2017|-0|--|328.1M|--|2018-01-08|Jan 08, 2018|09/2017|0.01|--|194.0M|-- 2021-12-04 13:36:59|06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||IDR|Communication Services|Media|Indonesia|ID1000106206|6375|Media Nusantara Citra Tbk PT Stock Price Today MNCN Live Ticker - Investing.com|12.5T|1.25E+13|945|54,011,614|-12.09%|780-1,320|940-960|945|13227161510|1.78|6.13|9.07T|9.07E+12|154.09|8.00|0.85%|May 09, 2022|2022-05-09||||||||||31|2021-11-19|Nov 19, 2021|09/2021|37.11|--|2,209.7B|2,206.57B|2021-08-06|Aug 06, 2021|06/2021|58.1|--|2,722.9B|2,722.8B|2021-06-30|Jun 30, 2021|03/2021|42.7|--|2,140.15B|1,937B|2021-03-03|Mar 03, 2021|12/2020|30.37|36.09|1,993.7B|2,056B|2020-11-25|Nov 25, 2020|09/2020|33.61|38.37|1,995B|1,979.23B|2020-08-03|Aug 03, 2020|06/2020|51.87|26.81|1,951B|1,973.03B|2020-04-29|Apr 29, 2020|03/2020|23.71|--|2,016B|2,007.9B|2020-04-06|Apr 06, 2020|12/2019|38.3|--|2,082B|-- 2021-12-04 13:37:01|06766|1076873|/equities/medikaloka-hermina|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000143100|12939|Medikaloka Hermina PT Stock Price Today HEAL Live Ticker - Investing.com|14.89T|1.489E+13|1,015|14,620,569|32.51%|706-1,285|1,010-1,060|1,045|14674000000|0.76|15.36|6.16T|6.16E+12|66.09|5.00|0.49%|May 17, 2022|2022-05-17||||||||||18|2021-11-17|Nov 17, 2021|09/2021|15.30|--|1,528.8B|1,487.67B|2021-07-31|Jul 31, 2021|06/2021|17.52|--|1,513B|1,513B|2021-06-02|Jun 02, 2021|03/2021|18.96|--|1,585B|--|2021-03-03|Mar 03, 2021|12/2020|71.51|--|1,533B|--|2020-11-11|Nov 11, 2020|09/2020|52.34|--|1,151B|1,151B|2020-09-02|Sep 02, 2020|06/2020|23.81|--|748B|748B|2020-06-03|Jun 03, 2020|03/2020|23.81|--|984B|984B|2020-02-26|Feb 26, 2020|12/2019|15.24|--|943B|-- 2021-12-04 13:37:04|06767|954961|/equities/mega-manunggal-property|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000134307|123|Mega Manunggal Property TBK PT Stock Price Today MMLP Live Ticker - Investing.com|3.44T|3.44E+12|500|13,840,944|81.16%|272-895|484-510|490|6889134608|0.64|49.88|301.66B|301660000000|10.02|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-1.67|--|78.78B|--|2021-08-31|Aug 31, 2021|06/2021|-1.67|--|80.88B|--|2021-04-30|Apr 30, 2021|03/2021|-1.67|--|73.14B|--|2021-03-03|Mar 03, 2021|12/2020|-2.13|--|68.86B|--|2020-10-28|Oct 28, 2020|09/2020|-1.67|--|74.64B|--|2020-07-24|Jul 24, 2020|06/2020|-1.67|--|97.97B|--|2020-04-24|Apr 24, 2020|03/2020|-1.67|--|95.30B|--|2020-02-26|Feb 26, 2020|12/2019|-1.67|--|88.96B|-- 2021-12-04 13:37:07|06768|1115772|/equities/mega-perintis|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000147408|129|Mega Perintis Tbk PT Stock Price Today ZONE Live Ticker - Investing.com|349.81B|349810000000|402|247,720|0%|360-456|398-402|402|870171478|-|200.20|425.15B|425150000000|2.01|N/A|N/A|-|1970-01-01||||||||||15|2021-11-02|Nov 02, 2021|09/2021|-13.01|--|51.15B|--|2021-07-29|Jul 29, 2021|06/2021|19.42|--|180.7B|--|2021-05-03|May 03, 2021|03/2021|1.69|--|86.22B|--|2021-04-08|Apr 08, 2021|12/2020|-6.09|--|107.1B|--|2020-10-27|Oct 27, 2020|09/2020|-6.73|--|77.68B|--|2020-07-31|Jul 31, 2020|06/2020|-22.9|--|34.05B|--|2020-06-29|Jun 29, 2020|03/2020|-4.32|--|107.9B|--|2020-05-01|May 01, 2020|12/2019|18.32|--|166.1B|-- 2021-12-04 13:37:09|06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000156102|243|Megalestari Epack Sentosaraya Pt Stock Price Today EPAC Live Ticker - Investing.com|165.17B|165170000000|50.00|15,324,172|-68.35%|50-182|50-50|50|3303400000|-|16.93|154.42B|154420000000|2.95|N/A|N/A|-|1970-01-01||||||||||6|2021-08-30|Aug 30, 2021|06/2021|0.86|--|36.74B|--|2021-08-12|Aug 12, 2021|03/2021|1.66|--|41.87B|--|2021-05-31|May 31, 2021|12/2020|-1.26|--|36.73B|--|2020-12-01|Dec 01, 2020|09/2020|1.7|--|39.08B|--|2020-08-16|Aug 16, 2020|06/2019|0.18|--|85.29B|--|2020-08-16|Aug 16, 2020|06/2020|1.61|--|83.57B|--|| 2021-12-04 13:37:13|06770|101498|/equities/megapolitan-de|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000118003|121|Megapolitan Developments Tbk Stock Price Today EMDE Live Ticker - Investing.com|616.4B|616400000000|184|39,225|-5.15%|168-202|178-185|185|3350000000|0.18|-|135.7B|135700000000|-13.42|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-3.53|--|35.25B|--|2021-06-30|Jun 30, 2021|03/2021|-1.92|--|67.07B|--|2021-05-31|May 31, 2021|12/2020|-1.49|--|21.95B|--|2020-11-23|Nov 23, 2020|09/2020|-6.48|--|11.44B|--|2020-07-30|Jul 30, 2020|06/2020|-4.88|--|20.14B|--|2020-07-01|Jul 01, 2020|03/2020|-3.96|--|32.16B|--|2020-04-01|Apr 01, 2020|12/2019|-11.63|--|32.70B|--|2019-10-31|Oct 31, 2019|09/2019|0.01|--|26.96B|-- 2021-12-04 13:37:16|06771|1024518|/equities/megapower-makmur|JKSE||IDR|Utilities|Independent Power and Renewable Electricity Producers|Indonesia|ID1000139900|83|Megapower Makmur TBK PT Stock Price Today MPOW Live Ticker - Investing.com|88.24B|88240000000|108|31,431,086|54.29%|50-182|108-111|108|816997053|0.37|14.26|40.89B|40890000000|7.58|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|3.12|--|10.90B|--|2021-08-09|Aug 09, 2021|06/2021|0.51|--|9.90B|--|2021-05-06|May 06, 2021|12/2020|6.59|--|9.40B|--|2021-04-29|Apr 29, 2021|03/2021|-2.65|--|10.69B|--|2020-10-27|Oct 27, 2020|09/2020|-3.56|--|10.72B|--|2020-07-30|Jul 30, 2020|06/2020|25.13|--|11.69B|--|2020-05-18|May 18, 2020|03/2020|-28.16|--|6.99B|--|2020-04-01|Apr 01, 2020|12/2019|-7.14|--|6.94B|-- 2021-12-04 13:37:18|06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000148505|47|Menteng Heritage Realty Tbk PT Stock Price Today HRME Live Ticker - Investing.com|339.65B|339650000000|57|30,301,542|1.79%|50-78|56-59|56|5958750000|-|-|53.84B|53840000000|-4.06|N/A|N/A|-|1970-01-01||||||||||13|2021-10-29|Oct 29, 2021|09/2021|-1.02|--|13.98B|--|2021-07-30|Jul 30, 2021|06/2021|-1.28|--|15.07B|--|2021-06-30|Jun 30, 2021|03/2021|-1.29|--|12.87B|--|2021-04-27|Apr 27, 2021|12/2020|-0.46|--|11.91B|--|2020-11-24|Nov 24, 2020|09/2020|-1.37|--|9.93B|--|2020-07-27|Jul 27, 2020|06/2020|-1.56|--|5.53B|--|2020-06-23|Jun 23, 2020|03/2020|-1.07|--|20.00B|--|2020-05-03|May 03, 2020|12/2019|-6582|--|109.9B|-- 2021-12-04 13:37:21|06773|945178|/equities/merck-tbk-pt|JKSE||IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000136609|407|Merck Tbk Stock Price Today MERK Live Ticker - Investing.com|1.64T|1.64E+12|3,650|176,447|14.78%|2,820-4,080|3,640-3,690|3,670|448000000|1.12|12.15|1T|1000000000000|300.5|122.00|3.34%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|80.91|--|279.3B|--|2021-08-31|Aug 31, 2021|06/2021|63.01|--|253.5B|--|2021-05-31|May 31, 2021|03/2021|119|--|253.4B|--|2021-04-16|Apr 16, 2021|12/2020|37.58|--|216.0B|--|2020-11-18|Nov 18, 2020|09/2020|51.23|--|157.0B|--|2020-07-28|Jul 28, 2020|06/2020|-6.41|--|120.6B|--|2020-06-05|Jun 05, 2020|03/2020|78.1|--|162.2B|--|2020-03-26|Mar 26, 2020|12/2019|136.58|--|246.7B|-- 2021-12-04 13:37:25|06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||IDR|Materials|Metals & Mining|Indonesia|ID1000134406|3028|Merdeka Copper Gold TBK PT Stock Price Today MDKA Live Ticker - Investing.com|83.6T|8.36E+13|3,650|69,764,895|82.96%|1,900-3,900|3,580-3,700|3,690|22904850815|0.83|-|4.12T|4.12E+12|-0.72|N/A|N/A|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|9.45|--|--|--|2021-08-25|Aug 25, 2021|06/2021|6.76|--|89M|86M|2021-05-19|May 19, 2021|03/2021|-2.85|--|46.55M|46.53M|2021-04-15|Apr 15, 2021|12/2020|--|--|25M|--|2018-04-30|Apr 30, 2018|03/2018|0.01|--|71.88M|--|2018-03-13|Mar 13, 2018|12/2017|0.01|--|70.43M|--|2017-10-31|Oct 31, 2017|09/2017|0.01|--|50.12M|--|2017-08-31|Aug 31, 2017|06/2017|0.01|--|8.87M|-- 2021-12-04 13:37:28|06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000148307|10|Meta Epsi Tbk PT Stock Price Today MTPS Live Ticker - Investing.com|248.1B|248100000000|119|7,835,723|-54.23%|83-406|118-123|122|2084850829|-|-|124.35B|124350000000|-51.39|N/A|N/A|-|1970-01-01||||||||||15|2021-11-29|Nov 29, 2021|09/2021|-15.71|--|9.56B|--|2021-08-30|Aug 30, 2021|06/2021|-3.46|--|26.77B|--|2021-06-28|Jun 28, 2021|03/2021|-19.32|--|11.79B|--|2021-04-29|Apr 29, 2021|12/2020|-12.9|--|76.23B|--|2020-11-25|Nov 25, 2020|09/2020|-2|--|3.17B|--|2020-11-25|Nov 25, 2020|09/2019|0.22|--|53.21B|--|2020-08-27|Aug 27, 2020|06/2019|8.82|--|47.01B|--|2020-08-27|Aug 27, 2020|06/2020|-1.45|--|14.98B|-- 2021-12-04 13:37:30|06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000154909|910|Metro Healthcare Indonesia Stock Price Today CARE Live Ticker - Investing.com|16.09T|1.609E+13|484.00|430,357,608|38.29%|284-540|482-492|484|33250000000|-|732.88|289.8B|289800000000|0.66|N/A|N/A|-|1970-01-01||||||||||7|2021-11-30|Nov 30, 2021|09/2021|0.09|--|87.05B|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|73.37B|--|2021-06-30|Jun 30, 2021|03/2021|0.29|--|72.89B|--|2021-05-31|May 31, 2021|12/2020|0.1|--|56.49B|--|2020-11-30|Nov 30, 2020|09/2020|0.14|--|55.45B|--|2020-07-30|Jul 30, 2020|06/2020|0.26|--|49.86B|--|2020-06-29|Jun 29, 2020|03/2020|-0.03|--|54.50B|--| 2021-12-04 13:37:47|06777|101246|/equities/metro-realty|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000121007|50|Metro Realty Tbk Stock Price Today MTSM Live Ticker - Investing.com|99.66B|99660000000|428|2,064,849|117.26%|122-446|408-446|438|232848000|0.16|-|21.95B|21950000000|-43.52|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|-3.37|--|5.50B|--|2021-06-30|Jun 30, 2021|03/2021|-6.44|--|5.08B|--|2021-05-11|May 11, 2021|12/2020|-30.45|--|5.50B|--|2020-11-24|Nov 24, 2020|09/2020|-5.51|--|5.88B|--|2020-07-31|Jul 31, 2020|06/2020|1.52|--|4.31B|--|2020-07-09|Jul 09, 2020|12/2019|-22.42|--|7.87B|--|2020-07-01|Jul 01, 2020|03/2020|-2.96|--|7.21B|--|2019-10-30|Oct 30, 2019|09/2019|-1.26|--|7.11B|-- 2021-12-04 13:37:50|06778|101499|/equities/metrodata-elec|JKSE||IDR|Information Technology|Electronic Equipment, Instruments & Components|Indonesia|ID1000055007|3474|Metrodata Electronics Tbk Stock Price Today MTDL Live Ticker - Investing.com|9.04T|9.04E+12|3,680|5,079,491|132.18%|1,400-4,090|3,620-3,760|3,670|2455376917|0.98|20.10|16.12T|1.612E+13|183.12|37.00|1.01%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|39.99|--|4,469B|4,469B|2021-07-27|Jul 27, 2021|06/2021|49.36|--|3,798.9B|--|2021-05-03|May 03, 2021|03/2021|49.52|--|3,866.3B|--|2021-04-09|Apr 09, 2021|12/2020|39.99|--|3,984.1B|--|2020-10-28|Oct 28, 2020|09/2020|45.46|--|3,829.8B|--|2020-07-29|Jul 29, 2020|06/2020|25.16|--|2,812.4B|--|2020-05-21|May 21, 2020|03/2020|38.39|--|3,395.3B|--|2020-04-03|Apr 03, 2020|12/2019|40.03|--|4,846.1B|-- 2021-12-04 13:37:53|06779|101247|/equities/metropolitan-k|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000112808|948|Metropolitan Kentjana Tbk Stock Price Today MKPI Live Ticker - Investing.com|23.63T|2.363E+13|24,925|4,567|-4.13%|24,925-29,000|24,925-25,500|24,925|948194000|-0.12|123.66|1.22T|1.22E+12|201.56|106.00|0.43%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.41|--|238.2B|--|2021-08-03|Aug 03, 2021|06/2021|76.32|--|383.1B|--|2021-05-31|May 31, 2021|03/2021|92.28|--|287.3B|--|2021-05-04|May 04, 2021|12/2020|33.37|--|316.5B|--|2020-10-28|Oct 28, 2020|09/2020|90.98|--|333.1B|--|2020-07-29|Jul 29, 2020|06/2020|-99.23|--|137.7B|--|2020-04-30|Apr 30, 2020|03/2020|218.79|--|432.5B|--|2020-04-01|Apr 01, 2020|12/2019|204.57|--|568.3B|-- 2021-12-04 13:37:56|06780|101500|/equities/metropolitan-l|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000119308|517|Metropolitan Land Tbk Stock Price Today MTLA Live Ticker - Investing.com|3.2T|3.2E+12|418|554,953|-2.79%|310-545|406-424|418|7655126330|0.38|11.33|1.03T|1.03E+12|36.89|7.11|1.70%|-|1970-01-01||||||||||20|2021-11-01|Nov 01, 2021|09/2021|15.41|--|233.2B|--|2021-08-25|Aug 25, 2021|06/2021|4.41|--|171.1B|--|2021-05-25|May 25, 2021|03/2021|6.63|--|191.4B|--|2021-03-29|Mar 29, 2021|12/2020|10.44|--|433.7B|--|2020-11-18|Nov 18, 2020|09/2020|13.6|--|286.7B|--|2020-07-30|Jul 30, 2020|06/2020|3.71|--|128.6B|--|2020-04-24|Apr 24, 2020|03/2020|7.82|--|261.7B|--|2020-03-30|Mar 30, 2020|12/2019|30.53|--|614.0B|-- 2021-12-04 13:37:58|06781|101501|/equities/midi-utama|JKSE||IDR|Consumer Staples|Food & Staples Retailing|Indonesia|ID1000117302|10169|Midi Utama Indonesia Tbk Stock Price Today MIDI Live Ticker - Investing.com|5.97T|5.97E+12|2,070|1,327,981|21.76%|1,630-2,900|2,070-2,070|2,170|2882353000|0.62|26.23|12.91T|1.291E+13|78.91|20.85|1.01%|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|29.3|--|3,662.5B|--|2021-05-28|May 28, 2021|03/2021|15.93|--|3,065.0B|--|2021-04-14|Apr 14, 2021|12/2020|21.79|--|3,145.4B|--|2020-11-02|Nov 02, 2020|09/2020|11.89|--|3,033.1B|--|2020-07-30|Jul 30, 2020|06/2020|21.21|--|3,333.2B|--|2020-06-29|Jun 29, 2020|03/2020|14.59|--|3,148.0B|--|2020-04-22|Apr 22, 2020|12/2019|21.37|--|2,943.9B|--|2019-10-31|Oct 31, 2019|09/2019|18.19|--|2,866.1B|-- 2021-12-04 13:38:02|06782|101502|/equities/millennium-p-i|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000072804|927|Millennium Pharmacon International Stock Price Today SDPC Live Ticker - Investing.com|191.1B|191100000000|150|1,553,075|41.51%|99-214|143-151|147|1274000000|0.72|20.99|2.96T|2.96E+12|7.15|0.50|0.33%|-|1970-01-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|5.26|--|843.0B|--|2021-07-30|Jul 30, 2021|06/2021|1.59|--|744.6B|--|2021-05-04|May 04, 2021|03/2021|0.7|--|683.8B|--|2021-03-31|Mar 31, 2021|12/2020|-0.71|--|693.0B|--|2020-11-25|Nov 25, 2020|09/2020|-0.11|--|600.6B|--|2020-08-05|Aug 05, 2020|06/2020|-2.3|--|564.7B|--|2020-06-29|Jun 29, 2020|03/2020|5.32|--|785.3B|--|2020-03-29|Mar 29, 2020|12/2019|-0.97|--|700.0B|-- 2021-12-04 13:38:04|06783|101503|/equities/minna-padi-inv|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000121908|48|Minna Padi Investama Tbk Stock Price Today PADI Live Ticker - Investing.com|565.36B|565360000000|50|58,597|0%|50-79|50-50|50|11307246524|0.73|-|-17,260,000,000|-17,260,000,000|-3.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|2.83B|--|2021-08-18|Aug 18, 2021|06/2021|-0.6|--|-1.79B|--|2021-06-30|Jun 30, 2021|03/2021|-3.51|--|-35.57B|--|2021-06-07|Jun 07, 2021|12/2020|1.18|--|17.27B|--|2020-10-25|Oct 25, 2020|09/2020|-0.51|--|-1.72B|--|2020-07-30|Jul 30, 2020|06/2020|-0.17|--|2.11B|--|2020-06-04|Jun 04, 2020|03/2020|-7.27|--|-78.66B|--|2020-03-17|Mar 17, 2020|12/2019|-10.7|--|-110.3B|-- 2021-12-04 13:38:08|06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Discretionary|Multiline Retail|Indonesia|ID1000099807|19450|Mitra Adiperkasa Tbk Stock Price Today MAPI Live Ticker - Investing.com|12.32T|1.232E+13|745|21,162,150|-7.45%|610-960|725-745|730|16539613400|1.71|-|16.76T|1.676E+13|-1.92|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||31|2021-11-10|Nov 10, 2021|09/2021|-21.25|-19.05|2,946B|2,946B|2021-08-02|Aug 02, 2021|06/2021|15.06|9.59|4,821.9B|3,714.63B|2021-05-10|May 10, 2021|03/2021|9.59|10.43|4,313B|4,313B|2021-03-03|Mar 03, 2021|12/2020|4.35|7.07|4,678B|--|2020-11-25|Nov 25, 2020|09/2020|-10.88|-7.06|3,377B|3,377B|2020-08-04|Aug 04, 2020|06/2020|-26.23|-0.33|2,083.5B|2,083B|2020-04-29|Apr 29, 2020|03/2020|5.9|5.90|4,708B|--|2020-02-26|Feb 26, 2020|12/2019|18.54|15.4|6,169B|5,682B 2021-12-04 13:38:10|06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000131501|26|Mitra Energi Persada Tbk PT Stock Price Today KOPI Live Ticker - Investing.com|404.41B|404410000000|580|30,073|26.09%|438-880|570-620|600|697266668|0.28|7,972.51|192.14B|192140000000|0.07|N/A|N/A|-|1970-01-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|2.25|--|48.30B|--|2021-08-30|Aug 30, 2021|06/2021|-1.69|--|49.37B|--|2021-05-25|May 25, 2021|03/2021|2.18|--|44.11B|--|2021-04-21|Apr 21, 2021|12/2020|-2.67|--|50.35B|--|2020-11-09|Nov 09, 2020|09/2020|2.53|--|50.09B|--|2020-08-03|Aug 03, 2020|06/2020|-4.83|--|45.22B|--|2020-06-01|Jun 01, 2020|03/2020|4.84|--|52.55B|--|2020-04-03|Apr 03, 2020|12/2019|-4.88|--|40.34B|-- 2021-12-04 13:38:14|06786|101505|/equities/mitra-internat|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000110703|126|Mitra International Resources Stock Price Today MIRA Live Ticker - Investing.com|198.07B|198070000000|50|25,242|0%|50-50|50-50|50|3961452039|-|-|85.41B|85410000000|-2.35|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|23.76B|--|2021-08-27|Aug 27, 2021|06/2021|-0.61|--|20.66B|--|2021-06-02|Jun 02, 2021|03/2021|-1.51|--|17.96B|--|2021-03-03|Mar 03, 2021|12/2020|-0.16|--|23.02B|--|2020-10-30|Oct 30, 2020|09/2020|-1.26|--|22.97B|--|2020-09-02|Sep 02, 2020|06/2020|-2|--|18.85B|--|2020-06-03|Jun 03, 2020|03/2020|-1.14|--|22.12B|--|2020-02-26|Feb 26, 2020|12/2019|-3.76|--|34.98B|-- 2021-12-04 13:38:17|06787|101506|/equities/mitra-investin|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000131709|87|Mitra Investindo Stock Price Today MITI Live Ticker - Investing.com|542.34B|542340000000|222|77,186,317|77.02%|80-320|200-246|200|2442988366|-|5.75|34.18B|34180000000|38.62|N/A|N/A|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.6|--|11.22B|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|10.94B|--|2021-06-02|Jun 02, 2021|03/2021|0.72|--|12.02B|--|2021-03-15|Mar 15, 2021|12/2020|36.66|--|12.02B|--|2020-11-30|Nov 30, 2020|09/2020|-14.84|--|12.02B|--|2020-07-29|Jul 29, 2020|06/2020|-3.32|--|12.02B|--|2020-06-29|Jun 29, 2020|03/2020|-4.03|--|12.02B|--|2020-04-01|Apr 01, 2020|12/2019|-59.91|--|--|-- 2021-12-04 13:38:19|06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000135700|8043|Mitra Keluarga Karyasehat Tbk PT Stock Price Today MIKA Live Ticker - Investing.com|33.61T|3.361E+13|2,360|24,763,872|-15.71%|2,200-3,220|2,340-2,400|2,390|14240959900|0.38|28.03|4.51T|4.51E+12|84.21|36.00|1.53%|Apr 05, 2022|2022-04-05||||||||||21|2021-11-01|Nov 01, 2021|09/2021|24.78|18.89|1,017B|1,059.18B|2021-08-09|Aug 09, 2021|06/2021|20.81|20.59|1,186B|1,186.02B|2021-04-23|Apr 23, 2021|03/2021|21.79|21.74|1,203.79B|1,202.95B|2021-03-09|Mar 09, 2021|12/2020|22.43|22.21|1,103B|1,103.49B|2020-10-21|Oct 21, 2020|09/2020|20.79|16.61|875B|875B|2020-07-29|Jul 29, 2020|06/2020|6.18|14.67|567B|566.88B|2020-04-29|Apr 29, 2020|03/2020|13.66|18.98|875B|874.72B|2020-03-27|Mar 27, 2020|12/2019|14.24|2.21|822B|789.21B 2021-12-04 13:38:23|06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE||IDR|Information Technology|Electronic Equipment, Instruments & Components|Indonesia|ID1000135908|114|Mitra Komunikasi Nusantara Tbk PT Stock Price Today MKNT Live Ticker - Investing.com|275B|275000000000|50|1,657,145|0%|50-50|50-50|50|5500000000|0.24|-|1.95T|1.95E+12|-6.14|N/A|N/A|-|1970-01-01||||||||||19|2021-11-19|Nov 19, 2021|09/2021|-1.82|--|515.4B|--|2021-08-31|Aug 31, 2021|06/2021|-0.58|--|516.4B|--|2021-06-30|Jun 30, 2021|03/2021|-0.16|--|503.5B|--|2021-05-31|May 31, 2021|12/2020|-3.58|--|419.0B|--|2020-11-30|Nov 30, 2020|09/2020|-5.35|--|894.6B|--|2020-08-03|Aug 03, 2020|06/2020|-0.94|--|1,080.5B|--|2020-06-29|Jun 29, 2020|03/2020|-0.32|--|1,058.4B|--|2020-06-03|Jun 03, 2020|12/2019|-1.11|--|1,124.7B|-- 2021-12-04 13:38:25|06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000136807|32|Mitra Pemuda Tbk PT Stock Price Today MTRA Live Ticker - Investing.com|187.88B|187880000000|244|569,021|0%|0-0|244-244|244|770000000|-|-|-|-|-14.4|N/A|N/A|-|1970-01-01||||||||||12|2020-08-28|Aug 28, 2020|12/2019|-19.13|--|78.77B|--|2020-02-04|Feb 04, 2020|06/2019|0.86|--|38.40B|--|2019-11-25|Nov 25, 2019|09/2019|4.73|--|264.5B|--|2019-07-09|Jul 09, 2019|03/2019|1.95|--|96.72B|--|2019-05-31|May 31, 2019|12/2018|-33.85|--|125.2B|--|2018-10-31|Oct 31, 2018|09/2018|0.08|--|63.97B|--|2018-08-01|Aug 01, 2018|06/2018|2.26|--|52.68B|--|2018-04-30|Apr 30, 2018|03/2018|4.37|--|50.46B|-- 2021-12-04 13:38:28|06791|101507|/equities/mitra-pinasthi|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000127202|1810|Mitra Pinasthika Mustika Stock Price Today MPMX Live Ticker - Investing.com|3.97T|3.97E+12|920|10,531,798|90.87%|446-940|835-940|855|4315720291|0.78|7.66|12.32T|1.232E+13|120.06|115.00|12.50%|-|1970-01-01||||||||||28|2021-10-29|Oct 29, 2021|09/2021|-122.71|--|3,128.4B|--|2021-07-30|Jul 30, 2021|06/2021|-122.71|--|3,210.4B|--|2021-05-05|May 05, 2021|03/2021|-122.71|--|3,227.6B|--|2021-04-09|Apr 09, 2021|12/2020|42.31|--|2,757.2B|--|2020-10-30|Oct 30, 2020|09/2020|-122.71|--|2,898.8B|--|2020-09-02|Sep 02, 2020|06/2020|-122.71|--|1,738.1B|--|2020-04-29|Apr 29, 2020|03/2020|-122.71|--|3,787.6B|--|2020-03-18|Mar 18, 2020|12/2019|-122.71|--|4,351.3B|-- 2021-12-04 13:38:31|06792|101508|/equities/mitrabahtera-s|JKSE||IDR|Industrials|Marine|Indonesia|ID1000118607|189|Mitrabahtera Segara Sejati Tbk Stock Price Today MBSS Live Ticker - Investing.com|1.42T|1.42E+12|810|4,435,731|85.78%|384-1,175|810-850|840|1750026639|1.49|-|852.48B|852480000000|-86.97|N/A|N/A|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-04-05|Apr 05, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-07|Apr 07, 2020|12/2019|--|--|--|-- 2021-12-04 13:38:36|06793|943662|/equities/mitrabara-adip|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000132400|639|Mitrabara Adiperdana Tbk Stock Price Today MBAP Live Ticker - Investing.com|4.42T|4.42E+12|3,600|441,008|31.87%|2,580-4,400|3,580-3,640|3,600|1227271952|1.05|6.05|3.45T|3.45E+12|594.98|453.00|12.58%|-|1970-01-01||||||||||6|2018-07-30|Jul 30, 2018|06/2018|0.01|--|52.23M|--|2018-04-30|Apr 30, 2018|03/2018|0.02|--|75.87M|--|2018-03-07|Mar 07, 2018|12/2017|--|--|54.98M|--|2017-10-31|Oct 31, 2017|09/2017|0.02|--|78.94M|--|2017-07-28|Jul 28, 2017|06/2017|0.01|--|64.71M|--|2017-04-27|Apr 27, 2017|03/2017|0.01|--|59.95M|--|| 2021-12-04 13:38:38|06794|101509|/equities/mnc-investama|JKSE||IDR|Communication Services|Media|Indonesia|ID1000064207|10978|Mnc Investama Tbk Stock Price Today BHIT Live Ticker - Investing.com|4.2T|4.2E+12|59|237,123,201|-21.33%|50-153|56-61|56|71240683888|1.15|5.30|16.16T|1.616E+13|11.12|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|2.63|--|4,562.6B|--|2021-06-30|Jun 30, 2021|03/2021|-0.83|--|3,953.7B|--|2021-06-01|Jun 01, 2021|12/2020|5.84|--|3,977.1B|--|2020-11-30|Nov 30, 2020|09/2020|3.48|--|3,670.2B|--|2020-08-07|Aug 07, 2020|03/2020|-12.06|--|3,622.9B|--|2020-08-03|Aug 03, 2020|06/2020|4.9|--|3,525.2B|--|2020-05-06|May 06, 2020|12/2019|1.19|--|4,075.0B|--|2019-11-01|Nov 01, 2019|09/2019|1.46|--|4,065.3B|-- 2021-12-04 13:38:41|06795|101510|/equities/mnc-kapital|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000069701|2154|Mnc Kapital Indonesia Tbk Stock Price Today BCAP Live Ticker - Investing.com|3.16T|3.16E+12|75|21,836,727|-41.41%|72-248|73-79|74|42120259327|0.06|43.77|2.73T|2.73E+12|1.71|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|603.9B|--|2021-06-30|Jun 30, 2021|03/2021|0.36|--|677.6B|--|2021-06-01|Jun 01, 2021|12/2020|1.18|--|889.6B|--|2020-11-30|Nov 30, 2020|09/2020|0.23|--|560.1B|--|2020-07-31|Jul 31, 2020|06/2020|-0.17|--|549.7B|--|2020-06-12|Jun 12, 2020|03/2020|0.34|--|657.9B|--|2020-04-23|Apr 23, 2020|12/2019|-0.26|--|699.4B|--|2019-11-01|Nov 01, 2019|09/2019|0.87|--|708.1B|-- 2021-12-04 13:38:43|06796|101511|/equities/mnc-land-tbk|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000052301|500|Mnc Land Tbk Stock Price Today KPIG Live Ticker - Investing.com|7.66T|7.66E+12|95|49,081,811|-9.52%|88-234|90-96|92|80625726664|0.54|25.08|651.76B|651760000000|3.79|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|1.41|--|186.1B|--|2021-06-30|Jun 30, 2021|03/2021|-0.35|--|155.7B|--|2021-05-19|May 19, 2021|12/2020|1.54|--|158.4B|--|2020-11-30|Nov 30, 2020|09/2020|1.18|--|151.5B|--|2020-08-07|Aug 07, 2020|03/2020|-0.47|--|222.7B|--|2020-08-03|Aug 03, 2020|06/2020|1.59|--|145.4B|--|2020-04-30|Apr 30, 2020|12/2019|-0.79|--|230.3B|--|2019-10-31|Oct 31, 2019|09/2019|0.1|--|307.9B|-- 2021-12-04 13:38:47|06797|101512|/equities/mnc-sky-vision|JKSE||IDR|Communication Services|Media|Indonesia|ID1000123607|1281|Mnc Sky Vision Tbk Stock Price Today MSKY Live Ticker - Investing.com|3.19T|3.19E+12|320|186,638|-53.62%|302-810|310-320|310|9971852402|0.35|-|1.68T|1.68E+12|-17.91|N/A|N/A|-|1970-01-01||||||||||28|2021-11-22|Nov 22, 2021|09/2021|-2|--|344.8B|--|2021-08-12|Aug 12, 2021|06/2021|-6.1|--|392.7B|--|2021-06-30|Jun 30, 2021|03/2021|-3.54|--|425.0B|--|2021-03-03|Mar 03, 2021|12/2020|-6.27|--|518.1B|--|2020-11-27|Nov 27, 2020|09/2020|-5.41|--|481.5B|--|2020-07-29|Jul 29, 2020|06/2020|-4.92|--|505.7B|--|2020-04-29|Apr 29, 2020|03/2020|-3.47|--|510.1B|--|2020-02-26|Feb 26, 2020|12/2019|2.99|--|646.7B|-- 2021-12-04 13:38:49|06798|1081669|/equities/mnc-studios|JKSE||IDR|Communication Services|Entertainment|Indonesia|ID1000143605|366|MNC Studios International Tbk PT Stock Price Today MSIN Live Ticker - Investing.com|8.22T|8.22E+12|730|18,810,475|377.12%|141-730|555-730|585|11261552300|0.49|31.74|1.66T|1.66E+12|23|2.00|0.34%|-|1970-01-01||||||||||14|2021-11-19|Nov 19, 2021|09/2021|5.19|--|337.2B|--|2021-08-06|Aug 06, 2021|06/2021|6.72|--|488.7B|--|2021-06-30|Jun 30, 2021|03/2021|6.96|--|486.1B|--|2021-05-31|May 31, 2021|12/2020|8.24|--|346.3B|--|2020-11-24|Nov 24, 2020|09/2020|9.4|--|326.7B|--|2020-08-03|Aug 03, 2020|06/2020|3.11|--|231.0B|--|2020-06-08|Jun 08, 2020|03/2020|11.44|--|485.2B|--|2020-04-02|Apr 02, 2020|12/2019|6.32|--|413.7B|-- 2021-12-04 13:38:52|06799|1141298|/equities/mnc-vision-networks-pt|JKSE||IDR|Communication Services|Media|Indonesia|ID1000150402|2029|MNC Vision Networks PT Stock Price Today IPTV Live Ticker - Investing.com|9.3T|9.3E+12|224|21,236,811|-25.33%|214-354|220-232|220|41501038227|-|33.99|3.93T|3.93E+12|6.59|N/A|N/A|-|1970-01-01||||||||||11|2021-11-30|Nov 30, 2021|09/2021|2.14|--|874.3B|--|2021-08-12|Aug 12, 2021|06/2021|1.58|--|1,049.6B|--|2021-06-30|Jun 30, 2021|03/2021|6.06|--|1,002.6B|--|2021-05-31|May 31, 2021|12/2020|0.51|--|999.1B|--|2020-11-26|Nov 26, 2020|09/2019|4.21|--|977.8B|--|2020-11-26|Nov 26, 2020|09/2020|2.74|--|952.6B|--|2020-07-23|Jul 23, 2020|03/2019|-0.15|--|764.7B|--|2020-07-23|Jul 23, 2020|03/2020|0.82|--|842.7B|-- 2021-12-04 13:38:56|06800|101513|/equities/modern-interna|JKSE||IDR|Information Technology|Electronic Equipment, Instruments & Components|Indonesia|ID1000123300|40|Modern Internasional Tbk Stock Price Today MDRN Live Ticker - Investing.com|381.61B|381610000000|50|6,243|0%|50-51|50-50|50|7632167798|-0.1|-|77.42B|77420000000|-23.93|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|17.44B|--|2021-08-30|Aug 30, 2021|06/2021|-0.46|--|18.99B|--|2021-05-05|May 05, 2021|03/2021|-0.61|--|21.52B|--|2021-03-03|Mar 03, 2021|12/2020|-22.63|--|19.48B|--|2020-11-16|Nov 16, 2020|09/2020|-3.04|--|21.32B|--|2020-08-04|Aug 04, 2020|06/2020|-3.49|--|14.93B|--|2020-04-29|Apr 29, 2020|03/2020|-1.52|--|31.52B|--|2020-02-26|Feb 26, 2020|12/2019|-6.93|--|29.52B|-- 2021-12-04 13:39:00|06801|101514|/equities/modernland-rea|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000129604|911|Modernland Realty Ltd Tbk Stock Price Today MDLN Live Ticker - Investing.com|639.19B|639190000000|51|4,851,277|0%|50-51|50-51|51|12533067322|1.51|-|838.07B|838070000000|-71.02|N/A|N/A|-|1970-01-01||||||||||20|2021-11-29|Nov 29, 2021|09/2021|-33.81|--|209.5B|--|2021-07-23|Jul 23, 2021|06/2021|-33.81|--|171.7B|--|2021-07-12|Jul 12, 2021|03/2021|-33.81|--|196.9B|--|2021-03-03|Mar 03, 2021|12/2020|-33.81|--|259.9B|--|2020-10-29|Oct 29, 2020|09/2020|-80.68|--|188.6B|--|2020-07-31|Jul 31, 2020|06/2020|-15.28|--|171.2B|--|2020-05-01|May 01, 2020|03/2020|-12.87|--|111.8B|--|2020-02-26|Feb 26, 2020|12/2019|13.06|--|809.1B|-- 2021-12-04 13:39:02|06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000157803|1095|Morenzo Abadi Perkasa Tbk Pt Stock Price Today ENZO Live Ticker - Investing.com|108.13B|108130000000|50.00|6,609,241|0%|50-60|50-50|50|2162545054|-|52.26|946.72B|946720000000|0.96|N/A|N/A|-|1970-01-01||||||||||6|2021-08-18|Aug 18, 2021|06/2020|-1.19|--|97.17B|--|2021-08-18|Aug 18, 2021|06/2021|0.3|--|266.5B|--|2021-06-28|Jun 28, 2021|03/2020|1.93|--|107.4B|--|2021-06-28|Jun 28, 2021|03/2021|0.35|--|163.8B|--|2021-05-31|May 31, 2021|12/2020|-0.66|--|200.6B|--|2020-11-26|Nov 26, 2020|09/2020|1.71|--|315.8B|--|| 2021-12-04 13:39:05|06803|1155743|/equities/mulia-boga-raya-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000152309|359|Mulia Boga Raya PT Stock Price Today KEJU Live Ticker - Investing.com|1.8T|1.8E+12|1,200|93,492|-6.25%|1,120-1,500|1,185-1,205|1,200|1500000000|-|16.87|948.74B|948740000000|71.14|N/A|N/A|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|09/2021|21.9|--|234.0B|--|2021-10-06|Oct 06, 2021|06/2021|23.56|--|252.1B|--|2021-05-27|May 27, 2021|03/2021|24.47|--|249.6B|--|2021-05-20|May 20, 2021|12/2020|1.21|--|213.1B|--|2020-11-25|Nov 25, 2020|09/2020|41.39|--|258.3B|--|2020-11-25|Nov 25, 2020|09/2019|20.81|--|250.2B|--|2020-10-03|Oct 03, 2020|06/2020|20.77|--|199.4B|--|2020-06-30|Jun 30, 2020|03/2019|13.15|--|212.1B|-- 2021-12-04 13:39:09|06804|101515|/equities/mulia-industri|JKSE||IDR|Industrials|Building Products|Indonesia|ID1000060106|3187|Mulia Industrindo Tbk Stock Price Today MLIA Live Ticker - Investing.com|2.78T|2.78E+12|2,100|7,873,117|315.84%|494-2,680|2,080-2,160|2,150|1323000000|0.87|5.88|4.17T|4.17E+12|357|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|144.3|--|1,148.4B|--|2021-07-29|Jul 29, 2021|06/2021|86.11|--|963.2B|--|2021-04-29|Apr 29, 2021|03/2021|94.32|--|1,078.7B|--|2021-03-31|Mar 31, 2021|12/2020|32.27|--|976.3B|--|2020-10-27|Oct 27, 2020|09/2020|43.49|--|1,019.9B|--|2020-09-21|Sep 21, 2020|06/2020|-16.67|--|734.2B|--|2020-05-19|May 19, 2020|03/2020|-17.33|--|1,005.7B|--|2020-04-02|Apr 02, 2020|12/2019|39.17|--|1,001.4B|-- 2021-12-04 13:39:13|06805|101516|/equities/multi-agro-gem|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000126402|220|Multi Agro Gemilang Plantation Tbk PT Stock Price Today MAGP Live Ticker - Investing.com|450B|450000000000|50|8,611|0%|50-50|50-50|50|9000000004|-|-|331.94B|331940000000|-22.7|N/A|N/A|-|1970-01-01||||||||||18|2021-10-25|Oct 25, 2021|09/2021|-1.19|--|59.60B|--|2021-09-03|Sep 03, 2021|06/2021|-0.6|--|79.75B|--|2021-08-13|Aug 13, 2021|03/2021|-2.31|--|28.23B|--|2021-07-31|Jul 31, 2021|12/2020|-23.44|--|164.4B|--|2020-11-04|Nov 04, 2020|09/2020|-0.9|--|55.21B|--|2020-09-15|Sep 15, 2020|06/2020|-1.39|--|59.40B|--|2020-07-01|Jul 01, 2020|03/2020|-2.55|--|53.04B|--|2020-06-02|Jun 02, 2020|12/2019|-9.62|--|45.87B|-- 2021-12-04 13:39:15|06806|101300|/equities/as-multi-artha|JKSE||IDR|Financial|Insurance|Indonesia|ID1000102908|719|Asuransi Multi Artha Guna Tbk PT Stock Price Today AMAG Live Ticker - Investing.com|1.72T|1.72E+12|344|379,088|65.38%|208-382|342-350|342|5001552516|0.08|12.86|802.32B|802320000000|26.74|50.00|14.53%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|6.17|--|178.2B|--|2021-07-29|Jul 29, 2021|06/2021|6.42|--|159.1B|--|2021-04-29|Apr 29, 2021|03/2021|8.92|--|165.5B|--|2021-03-31|Mar 31, 2021|12/2020|5.23|--|192.8B|--|2020-10-27|Oct 27, 2020|09/2020|8.33|--|171.6B|--|2020-07-31|Jul 31, 2020|06/2020|3.51|--|171.9B|--|2020-04-28|Apr 28, 2020|03/2020|4.37|--|173.5B|--|2020-03-30|Mar 30, 2020|12/2019|1.97|--|189.2B|-- 2021-12-04 13:39:19|06807|101517|/equities/multi-bintang|JKSE||IDR|Consumer Staples|Beverages|Indonesia|ID1000132806|412|Multi Bintang Indonesia Tbk Stock Price Today MLBI Live Ticker - Investing.com|17.28T|1.728E+13|8,200|144,892|-17.17%|6,775-10,025|8,000-8,200|8,125|2107000000|0.66|31.71|2.37T|2.37E+12|258.63|475.00|5.79%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|62.06|--|536.2B|--|2021-07-28|Jul 28, 2021|06/2021|63.05|--|554.9B|--|2021-04-26|Apr 26, 2021|03/2021|70.61|--|581.3B|--|2021-03-08|Mar 08, 2021|12/2020|62.9|--|693.8B|--|2020-10-25|Oct 25, 2020|09/2020|42.71|--|491.5B|--|2020-07-30|Jul 30, 2020|06/2020|-36.44|--|172.4B|--|2020-04-27|Apr 27, 2020|03/2020|66.41|--|627.4B|--|2020-02-26|Feb 26, 2020|12/2019|212.51|--|1,247.7B|-- 2021-12-04 13:39:21|06808|101518|/equities/multi-indocitr|JKSE||IDR|Consumer Discretionary|Distributors|Indonesia|ID1000102809|376|Multi Indocitra Tbk Stock Price Today MICE Live Ticker - Investing.com|236.76B|236760000000|400|233,066|36.99%|272-488|396-402|398|591904000|0.22|10.77|704.51B|704510000000|37.14|4.00|1.00%|-|1970-01-01||||||||||18|2021-11-03|Nov 03, 2021|09/2021|7.21|--|191.3B|--|2021-08-13|Aug 13, 2021|06/2021|15.16|--|176.4B|--|2021-05-05|May 05, 2021|03/2021|17.48|--|180.9B|--|2021-04-01|Apr 01, 2021|12/2020|-2.71|--|155.9B|--|2020-11-12|Nov 12, 2020|09/2020|0.1|--|160.9B|--|2020-07-30|Jul 30, 2020|06/2020|-2.45|--|145.2B|--|2020-05-18|May 18, 2020|12/2019|19.93|--|183.2B|--|2019-11-01|Nov 01, 2019|09/2019|25.1|--|185.5B|-- 2021-12-04 13:39:24|06809|101519|/equities/multi-prima-se|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000086408|121|Multi Prima Sejahtera Tbk Stock Price Today LPIN Live Ticker - Investing.com|444.13B|444130000000|1,045|2,356,743|350.43%|226-1,300|1,045-1,120|1,120|425000000|0.72|41.42|119.03B|119030000000|25.23|117.00|11.20%|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|11.64|--|29.83B|--|2021-06-30|Jun 30, 2021|03/2021|12.71|--|29.75B|--|2021-05-21|May 21, 2021|12/2020|-5.68|--|31.49B|--|2020-11-27|Nov 27, 2020|09/2020|6.56|--|27.96B|--|2020-08-03|Aug 03, 2020|06/2020|0.74|--|20.65B|--|2020-07-01|Jul 01, 2020|03/2020|14.22|--|22.96B|--|2020-05-13|May 13, 2020|12/2019|16.68|--|24.65B|--|2019-11-01|Nov 01, 2019|09/2019|15.99|--|23.09B|-- 2021-12-04 13:39:27|06810|101248|/equities/multifiling-mi|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000117906|197|Multifiling Mitra Indonesia Stock Price Today MFMI Live Ticker - Investing.com|753.79B|753790000000|995|50,372|40.14%|550-1,100|990-995|990|757581000|0.77|21.34|145.57B|145570000000|46.63|15.00|6.83%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|8.18|--|34.78B|--|2021-08-30|Aug 30, 2021|06/2021|21.75|--|37.39B|--|2021-04-22|Apr 22, 2021|03/2021|9.07|--|36.21B|--|2021-02-26|Feb 26, 2021|12/2020|7.62|--|37.18B|--|2020-11-26|Nov 26, 2020|09/2020|10.09|--|35.51B|--|2020-09-22|Sep 22, 2020|06/2020|-4.42|--|34.13B|--|2020-06-25|Jun 25, 2020|03/2020|11|--|35.02B|--|2020-03-17|Mar 17, 2020|12/2019|136.5|--|37.21B|-- 2021-12-04 13:39:30|06811|101520|/equities/multipolar-tbk|JKSE||IDR|Consumer Discretionary|Multiline Retail|Indonesia|ID1000115207|0|Multipolar Tbk Stock Price Today MLPL Live Ticker - Investing.com|5.68T|5.68E+12|388|260,259,127|446.48%|57-810|386-402|396|14639632470|1.21|-|10.15T|1.015E+13|-8.37|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|25.07|--|2,821.5B|--|2021-06-30|Jun 30, 2021|03/2021|-18|--|2,305.7B|--|2021-05-28|May 28, 2021|12/2020|-0.46|--|2,698.9B|--|2020-11-27|Nov 27, 2020|09/2020|-14.98|--|2,325.7B|--|2020-09-02|Sep 02, 2020|06/2020|6.44|--|2,592.7B|--|2020-06-03|Jun 03, 2020|03/2020|-45.37|--|2,660.2B|--|2020-02-26|Feb 26, 2020|12/2019|-61.28|--|3,088.6B|-- 2021-12-04 13:39:33|06812|101521|/equities/multipolar-tec|JKSE||IDR|Information Technology|IT Services|Indonesia|ID1000128408|558|Multipolar Technology Tbk Stock Price Today MLPT Live Ticker - Investing.com|6.58T|6.58E+12|3,510|1,368,420|387.5%|680-5,750|3,470-3,540|3,520|1875000000|0.44|28.78|2.8T|2.8E+12|121.97|115.00|3.28%|-|1970-01-01||||||||||20|2021-11-22|Nov 22, 2021|09/2021|48.17|--|743.0B|--|2021-08-13|Aug 13, 2021|06/2021|30.24|--|644.4B|--|2021-05-31|May 31, 2021|03/2021|16.87|--|556.9B|--|2021-04-08|Apr 08, 2021|12/2020|26.69|--|851.1B|--|2020-10-27|Oct 27, 2020|09/2020|22.54|--|678.3B|--|2020-07-31|Jul 31, 2020|06/2020|25.15|--|647.4B|--|2020-04-30|Apr 30, 2020|03/2020|17.64|--|508.9B|--|2020-03-17|Mar 17, 2020|12/2019|20.47|--|767.6B|-- 2021-12-04 13:39:36|06813|101522|/equities/multistrada-ar|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000101207|2940|Multistrada Arah Sarana Tbk Stock Price Today MASA Live Ticker - Investing.com|45T|45000000000000|4,900|56,428|782.88%|560-7,300|4,800-4,950|4,920|9182946945|0.4|46.82|5.53T|5.53E+12|104.65|N/A|N/A|-|1970-01-01||||||||||19|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-01|Oct 01, 2021|06/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:39:38|06814|101523|/equities/mustika-ratu-t|JKSE||IDR|Consumer Staples|Personal Products|Indonesia|ID1000092604|1531|Mustika Ratu Tbk Stock Price Today MRAT Live Ticker - Investing.com|122.41B|122410000000|286|1,372,073|91.95%|144-505|282-294|290|428000000|0.31|-|351.65B|351650000000|-13.93|N/A|N/A|-|1970-01-01||||||||||18|2021-08-24|Aug 24, 2021|06/2021|0.8|--|87.73B|--|2021-08-12|Aug 12, 2021|03/2021|4.48|--|88.60B|--|2021-06-01|Jun 01, 2021|12/2020|-17.21|--|96.14B|--|2020-12-01|Dec 01, 2020|09/2020|-1.99|--|79.18B|--|2020-07-31|Jul 31, 2020|06/2020|0.48|--|74.99B|--|2020-07-01|Jul 01, 2020|03/2020|2.92|--|68.10B|--|2020-06-30|Jun 30, 2020|12/2019|-5.08|--|82.85B|--|2019-10-31|Oct 31, 2019|09/2019|0.04|--|84.23B|-- 2021-12-04 13:39:41|06815|1096519|/equities/natura-city|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000145501|101|Natura City Developments Tbk PT Stock Price Today CITY Live Ticker - Investing.com|945.91B|945910000000|175|1,192,567|82.29%|86-320|172-185|174|5405188966|-|15.21|130.4B|130400000000|11.5|N/A|N/A|-|1970-01-01||||||||||14|2021-08-31|Aug 31, 2021|06/2021|-1.54|--|5.81B|--|2021-06-15|Jun 15, 2021|03/2021|0.16|--|14.50B|--|2021-05-07|May 07, 2021|12/2020|13.69|--|110.4B|--|2020-11-18|Nov 18, 2020|09/2020|-0.82|--|6.61B|--|2020-07-31|Jul 31, 2020|06/2020|-0.71|--|8.82B|--|2020-04-27|Apr 27, 2020|03/2020|0.02|--|21.94B|--|2020-03-26|Mar 26, 2020|12/2019|5.84|--|66.20B|--|2020-02-04|Feb 04, 2020|09/2019|0.81|--|25.49B|-- 2021-12-04 13:39:44|06816|1088701|/equities/nfc-indonesia|JKSE||IDR|Consumer Discretionary|Internet & Direct Marketing Retail|Indonesia|ID1000144504|100|NFC Indonesia PT Tbk Stock Price Today NFCX Live Ticker - Investing.com|6.14T|6.14E+12|9,275|229,727|488.89%|1,470-13,900|9,250-9,475|9,475|662412300|0.45|35.93|8.11T|8.11E+12|258.12|N/A|N/A|-|1970-01-01||||||||||15|2021-11-11|Nov 11, 2021|09/2021|101.8|--|2,325.1B|--|2021-08-05|Aug 05, 2021|06/2021|114.92|--|1,993.0B|--|2021-06-25|Jun 25, 2021|03/2021|32.2|--|2,128.0B|--|2021-05-31|May 31, 2021|12/2020|9.2|--|1,667.4B|--|2020-10-21|Oct 21, 2020|09/2020|11.63|--|1,693.3B|--|2020-07-28|Jul 28, 2020|06/2020|7.76|--|2,182.7B|--|2020-06-22|Jun 22, 2020|03/2020|7.62|--|2,053.9B|--|2020-05-27|May 27, 2020|12/2019|-11.43|--|2,183.5B|-- 2021-12-04 13:39:47|06817|101524|/equities/nippon-indosar|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000129703|3455|Nippon Indosari Corpindo Tbk Stock Price Today ROTI Live Ticker - Investing.com|7.84T|7.84E+12|1,295|2,054,217|-0.38%|1,260-1,615|1,290-1,310|1,295|6053596988|0.26|26.76|3.21T|3.21E+12|48.39|48.49|3.74%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-22|Oct 22, 2021|09/2021|14.46|11.88|878.0B|859.89B|2021-07-28|Jul 28, 2021|06/2021|10.89|12.8|769.7B|769.83B|2021-06-02|Jun 02, 2021|03/2021|11.13|12.06|787B|792.38B|2021-03-30|Mar 30, 2021|12/2020|3.47|1.9|772B|717.32B|2020-10-23|Oct 23, 2020|09/2020|20.5|18.05|766B|811.24B|2020-09-02|Sep 02, 2020|06/2020|-2.95|0.87|769.65B|841.3B|2020-04-16|Apr 16, 2020|03/2020|12.75|--|912.94B|--|2020-02-26|Feb 26, 2020|12/2019|14.62|--|874B|-- 2021-12-04 13:39:51|06818|101525|/equities/nipress-tbk|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000129802|971|Nipress Tbk Stock Price Today NIPS Live Ticker - Investing.com|461.16B|461160000000|282|685,805|0%|0-0|282-286|286|1635333332|-|-|-|-|9.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:39:55|06819|1084858|/equities/skybee|JKSE||IDR|Information Technology|Technology Hardware, Storage & Peripherals|Indonesia|ID1000115801|25|Northcliff Citranusa Indonesia Tbk PT Stock Price Today SKYB Live Ticker - Investing.com|29.84B|29840000000|51|-|0%|0-0|50-52|50|585000000|-|-|-|-|-1.46|N/A|N/A|-|1970-01-01||||||||||11|2019-11-04|Nov 04, 2019|09/2019|1.62|--|2.08B|--|2019-07-31|Jul 31, 2019|06/2019|0.19|--|1.11B|--|2019-04-30|Apr 30, 2019|03/2019|-1.85|--|463.1M|--|2019-03-29|Mar 29, 2019|12/2018|-1.41|--|463.1M|--|2018-10-29|Oct 29, 2018|09/2018|-0.17|--|1.21B|--|2018-08-01|Aug 01, 2018|06/2018|-1.46|--|912.7M|--|2018-05-15|May 15, 2018|03/2018|-0.46|--|2.14B|--|2018-05-03|May 03, 2018|12/2017|-1.12|--|2.01B|-- 2021-12-04 13:40:00|06820|101527|/equities/nusa-konstruks|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000108806|479|Nusa Konstruksi Enjiniring Tbk Stock Price Today DGIK Live Ticker - Investing.com|1.02T|1.02E+12|184|153,182,675|268%|50-198|179-195|190|5521728500|0.47|73.62|391.87B|391870000000|2.5|N/A|N/A|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.25|--|69.77B|--|2021-08-31|Aug 31, 2021|06/2021|-0.19|--|80.55B|--|2021-06-30|Jun 30, 2021|03/2021|0.22|--|82.48B|--|2021-05-27|May 27, 2021|12/2020|2.22|--|159.1B|--|2021-05-27|May 27, 2021|12/2019|2.06|--|172.5B|--|2020-11-30|Nov 30, 2020|09/2020|-1.9|--|103.5B|--|2020-08-04|Aug 04, 2020|06/2020|-1.4|--|88.43B|--|2020-06-30|Jun 30, 2020|03/2020|-1.63|--|127.9B|-- 2021-12-04 13:40:02|06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000160104|45|Nusa Palapa Gemilang PT Tbk Stock Price Today NPGF Live Ticker - Investing.com|324.02B|324020000000|100.00|17,531,380|-|81-244|95-100|95|3240235840|-|86.34|312.83B|312830000000|1.16|N/A|N/A|-|1970-01-01||||||||||7|2021-11-02|Nov 02, 2021|09/2021|-0.18|--|48.81B|--|2021-07-30|Jul 30, 2021|06/2020|1.72|--|161.8B|--|2021-07-30|Jul 30, 2021|06/2021|0.89|--|78.67B|--|2021-07-14|Jul 14, 2021|03/2021|0.97|--|85.53B|--|2021-07-13|Jul 13, 2021|03/2020|2.07|--|335.1B|--|2021-07-13|Jul 13, 2021|12/2020|-0.52|--|99.82B|--|2021-04-06|Apr 06, 2021|09/2020|2.58|--|235.2B|--| 2021-12-04 13:40:06|06822|101528|/equities/nusa-raya-cipt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000127608|401|Nusa Raya Cipta Tbk Stock Price Today NRCA Live Ticker - Investing.com|691.28B|691280000000|286|348,025|-20.99%|280-416|280-292|288|2417078344|0.8|119.72|1.44T|1.44E+12|2.39|15.00|5.24%|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|3.2|--|367.9B|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|314.7B|--|2021-06-04|Jun 04, 2021|03/2021|3.51|--|342.0B|--|2021-04-21|Apr 21, 2021|12/2020|-4.3|--|411.3B|--|2020-11-11|Nov 11, 2020|09/2020|9.27|--|541.0B|--|2020-09-02|Sep 02, 2020|06/2020|6.3|--|480.0B|--|2020-06-03|Jun 03, 2020|03/2020|11.49|--|653.4B|--|2020-02-26|Feb 26, 2020|12/2019|-2.14|--|702.4B|-- 2021-12-04 13:40:08|06823|1153026|/equities/nusantara-almazia|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000151400|29|Nusantara Almazia Stock Price Today NZIA Live Ticker - Investing.com|340.62B|340620000000|155|138,044|-3.73%|123-324|152-155|155|2197540705|-|-|107.72B|107720000000|-1.86|N/A|N/A|-|1970-01-01||||||||||11|2021-11-26|Nov 26, 2021|09/2021|-0.01|--|35.22B|--|2021-08-25|Aug 25, 2021|06/2021|-0.17|--|15.80B|--|2021-06-02|Jun 02, 2021|03/2021|0.28|--|29.91B|--|2021-04-06|Apr 06, 2021|12/2020|-1.97|--|26.80B|--|2020-11-12|Nov 12, 2020|09/2019|1.11|--|7.15B|--|2020-11-12|Nov 12, 2020|09/2020|1.11|--|29.80B|--|2020-07-28|Jul 28, 2020|06/2019|2.85|--|5.75B|--|2020-07-28|Jul 28, 2020|06/2020|-0.8|--|5.81B|-- 2021-12-04 13:40:11|06824|101529|/equities/nusantara-infr|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000116304|273|Nusantara Infrastructure Tbk Stock Price Today META Live Ticker - Investing.com|2.03T|2.03E+12|117|3,494,122|-15.83%|112-254|114-118|115|17325254194|1.63|80.73|917.39B|917390000000|1.45|2.00|1.71%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.66|--|156.6B|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|222.9B|--|2021-06-30|Jun 30, 2021|03/2021|1.42|--|253.7B|--|2021-05-31|May 31, 2021|12/2020|0.74|--|284.2B|--|2020-11-20|Nov 20, 2020|09/2020|1.09|--|342.9B|--|2020-07-30|Jul 30, 2020|06/2020|-0.21|--|137.4B|--|2020-06-17|Jun 17, 2020|03/2020|2.29|--|805.6B|--|2020-04-17|Apr 17, 2020|12/2019|0.57|--|519.8B|-- 2021-12-04 13:40:13|06825|102971|/equities/nusantara-inti|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000101108|389|Nusantara Inti Corpora Tbk Stock Price Today UNIT Live Ticker - Investing.com|23.83B|23830000000|316|34,698|78.53%|143-374|300-338|320|75422200|0.81|69.74|-|-|4.53|N/A|N/A|-|1970-01-01||||||||||14|2020-07-30|Jul 30, 2020|06/2020|0.79|--|13.00B|--|2020-06-30|Jun 30, 2020|03/2020|2.13|--|39.80B|--|2020-05-14|May 14, 2020|12/2019|0.37|--|26.70B|--|2019-10-31|Oct 31, 2019|09/2019|1.25|--|28.57B|--|2019-07-31|Jul 31, 2019|06/2019|3.13|--|22.13B|--|2019-04-30|Apr 30, 2019|03/2019|2.91|--|30.70B|--|2019-03-29|Mar 29, 2019|12/2018|0.38|--|20.60B|--|2018-10-31|Oct 31, 2018|09/2018|0.04|--|20.47B|-- 2021-12-04 13:40:15|06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000138209|725|Nusantara Pelabuhan Handal Tbk PT Stock Price Today PORT Live Ticker - Investing.com|1.83T|1.83E+12|650|46,845|33.2%|368-1,250|610-650|655|2813941985|0.22|-|1.3T|1.3E+12|-16.71|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-12.95|--|469.2B|--|2021-08-27|Aug 27, 2021|06/2021|-2.61|--|257.9B|--|2021-05-24|May 24, 2021|03/2021|-0.2|--|267.0B|--|2021-04-16|Apr 16, 2021|12/2020|-0.94|--|305.0B|--|2020-11-02|Nov 02, 2020|09/2020|-10.6|--|340.8B|--|2020-07-30|Jul 30, 2020|06/2020|-11.52|--|303.7B|--|2020-06-30|Jun 30, 2020|03/2020|1.97|--|343.3B|--|2020-05-14|May 14, 2020|12/2019|-2.85|--|622.7B|-- 2021-12-04 13:40:17|06827|1114107|/equities/nusantara-voucher|JKSE||IDR|Information Technology|Software|Indonesia|ID1000147002|167|Nusantara Voucher Distribution Tbk PT Stock Price Today DIVA Live Ticker - Investing.com|2.8T|2.8E+12|2,000|620,480|81%|1,000-2,638|1,980-2,040|2,000|1399987600|-|2.17|4.82T|4.82E+12|921.71|N/A|N/A|-|1970-01-01||||||||||13|2021-11-15|Nov 15, 2021|09/2021|405.14|--|1,215.8B|--|2021-08-07|Aug 07, 2021|06/2021|710.99|--|1,455.2B|--|2021-06-25|Jun 25, 2021|03/2021|263.46|--|942.7B|--|2021-05-31|May 31, 2021|12/2020|58.7|--|1,204.9B|--|2020-10-23|Oct 23, 2020|09/2020|13.17|--|702.3B|--|2020-07-27|Jul 27, 2020|03/2020|10.24|--|860.7B|--|2020-05-14|May 14, 2020|12/2019|11.11|--|824.4B|--|2019-10-29|Oct 29, 2019|09/2018|15.02|--|450.5B|-- 2021-12-04 13:40:20|06828|101249|/equities/onix-capital|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000096100|21|Onix Capital Tbk Stock Price Today OCAP Live Ticker - Investing.com|43.44B|43440000000|159|200|0%|159-159|159-159|162|273200000|-|-|-|-|-16.19|N/A|N/A|-|1970-01-01||||||||||19|2021-11-26|Nov 26, 2021|09/2021|6.22|--|--|--|2021-08-05|Aug 05, 2021|06/2021|-6.76|--|--|--|2021-06-30|Jun 30, 2021|03/2021|-26.43|--|--|--|2021-05-03|May 03, 2021|12/2020|10.78|--|--|--|2020-10-25|Oct 25, 2020|09/2020|-54.05|--|852.5M|--|2020-07-28|Jul 28, 2020|06/2020|81.2|--|1.88B|--|2020-06-30|Jun 30, 2020|03/2020|-102.62|--|2.55B|--|2020-04-15|Apr 15, 2020|12/2019|1.86|--|3.25B|-- 2021-12-04 13:40:23|06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000151301|7|Optima Prima Metal Sinergi Stock Price Today OPMS Live Ticker - Investing.com|116.24B|116240000000|145|34,467,750|-7.05%|130-885|136-148|136|801627000|-|-|49.03B|49030000000|-1.57|N/A|N/A|-|1970-01-01||||||||||12|2021-11-25|Nov 25, 2021|09/2021|-1.03|--|9.41B|--|2021-09-27|Sep 27, 2021|06/2021|0.59|--|16.70B|--|2021-06-16|Jun 16, 2021|03/2021|-0.1|--|6.44B|--|2021-05-31|May 31, 2021|12/2020|-1.03|--|16.48B|--|2020-11-23|Nov 23, 2020|09/2020|0.74|--|8.28B|--|2020-08-28|Aug 28, 2020|06/2019|6.91|--|17.85B|--|2020-07-29|Jul 29, 2020|03/2019|1.51|--|28.91B|--|2020-07-29|Jul 29, 2020|03/2020|0.87|--|7.34B|-- 2021-12-04 13:40:26|06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||IDR|Materials|Paper & Forest Products|Indonesia|ID1000060403|0|Pabrik Kertas Tjiwi Kimia Tbk Stock Price Today TKIM Live Ticker - Investing.com|24.21T|2.421E+13|7,775|5,105,845|-0.96%|6,325-17,250|7,725-7,975|7,725|3113223570|2.13|9.93|13.83T|1.383E+13|783.29|25.00|0.32%|-|1970-01-01||||||||||9|2021-11-30|Nov 30, 2021|09/2021|263.34|--|--|--|2021-08-23|Aug 23, 2021|06/2021|1270.67|--|--|3,524.73B|2021-06-02|Jun 02, 2021|03/2021|288.60|--|4,121.9B|4,121.9B|2021-04-09|Apr 09, 2021|12/2020|-90.18|--|3,146.04B|--|2018-04-30|Apr 30, 2018|03/2018|0.02|--|275.9M|--|2018-03-28|Mar 28, 2018|12/2017|--|--|229.2M|--|2017-10-31|Oct 31, 2017|09/2017|0.01|--|257.2M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|254.0M|-- 2021-12-04 13:40:29|06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||IDR|Financial|Capital Markets|Indonesia|ID1000101009|205|Pacific Strategic Financial Stock Price Today APIC Live Ticker - Investing.com|12.53T|1.253E+13|1,065|9,737,667|31.48%|685-1,090|1,050-1,075|1,065|11766313488|0.19|86.49|2.08T|2.08E+12|12.31|N/A|N/A|-|1970-01-01||||||||||18|2021-08-24|Aug 24, 2021|06/2021|3.16|--|565.4B|--|2021-06-30|Jun 30, 2021|03/2021|6.89|--|522.0B|--|2021-05-31|May 31, 2021|12/2020|1.51|--|525.6B|--|2020-11-30|Nov 30, 2020|09/2020|0.83|--|469.1B|--|2020-07-30|Jul 30, 2020|06/2020|0.82|--|354.6B|--|2020-07-01|Jul 01, 2020|03/2020|7.13|--|926.3B|--|2020-05-20|May 20, 2020|12/2019|2.12|--|643.7B|--|2019-10-30|Oct 30, 2019|09/2019|0.98|--|189.1B|-- 2021-12-04 13:40:33|06832|1163264|/equities/pt-pakuan-tbk|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000156201|61|Pt Pakuan Tbk Stock Price Today UANG Live Ticker - Investing.com|1.03T|1.03E+12|850.00|25,957|293.52%|181-1,375|800-885|860|1210000000|-|-|10.69B|10690000000|-56.19|N/A|N/A|-|1970-01-01||||||||||7|2021-11-02|Nov 02, 2021|09/2021|-24.41|--|274.2M|--|2021-08-25|Aug 25, 2021|06/2021|-19.45|--|3.35B|--|2021-06-30|Jun 30, 2021|03/2020|-6.91|--|3.91B|--|2021-06-30|Jun 30, 2021|03/2021|-6.91|--|3.57B|--|2021-05-31|May 31, 2021|12/2020|-4.66|--|3.50B|--|2020-11-27|Nov 27, 2020|09/2020|-10.59|--|1.82B|--|2020-08-03|Aug 03, 2020|06/2020|-21.59|--|5.83B|--| 2021-12-04 13:40:37|06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000122500|2750|Pakuwon Jati Tbk Stock Price Today PWON Live Ticker - Investing.com|23.21T|2.321E+13|482|49,394,611|-9.91%|400-615|472-488|474|48159602400|1.78|22.08|4.72T|4.72E+12|21.83|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||21|2021-11-17|Nov 17, 2021|09/2021|5.24|5.47|1,308.5B|1,269.77B|2021-08-25|Aug 25, 2021|06/2021|4.46|8.39|1,344B|1,161.96B|2021-06-03|Jun 03, 2021|03/2021|5.56|9.48|1,116B|1,110.75B|2021-03-03|Mar 03, 2021|12/2020|6.84|7.57|931B|1,260.12B|2020-11-08|Nov 08, 2020|09/2020|3.34|3.34|1,073B|1,068.43B|2020-07-23|Jul 23, 2020|06/2020|6.66|6.8|750.36B|750.36B|2020-04-24|Apr 24, 2020|03/2020|1.39|7.39|1,651B|1,541.89B|2020-02-26|Feb 26, 2020|12/2019|14.38|12.61|2,061.1B|1,867.86B 2021-12-04 13:40:40|06834|1155744|/equities/palma-serasih-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000152408|1234|Palma Serasih PT Stock Price Today PSGO Live Ticker - Investing.com|4.26T|4.26E+12|226|11,725,731|111.21%|93-256|226-236|232|18850000000|-|49.49|1.3T|1.3E+12|4.57|N/A|N/A|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|2.34|--|423.3B|--|2021-07-29|Jul 29, 2021|06/2021|-0.58|--|298.8B|--|2021-05-03|May 03, 2021|03/2021|1.5|--|348.8B|--|2021-03-31|Mar 31, 2021|12/2020|1.3|--|229.5B|--|2020-10-28|Oct 28, 2020|09/2019|-1.44|--|170.7B|--|2020-10-28|Oct 28, 2020|09/2020|0.08|--|226.2B|--|2020-07-29|Jul 29, 2020|06/2019|-2.4|--|143.6B|--|2020-07-29|Jul 29, 2020|06/2020|-1.33|--|220.6B|-- 2021-12-04 13:40:43|06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000161409|50|PAM Mineral Tbk PT Stock Price Today NICL Live Ticker - Investing.com|686.04B|686040000000|71.00|78,215,428|-|68-342|70-72|71|9662500000|-|0.54|592.29B|592290000000|132.39|N/A|N/A|-|1970-01-01||||||||||5|2021-11-04|Nov 04, 2021|09/2020|43.06|--|178.2B|--|2021-11-04|Nov 04, 2021|09/2021|-8.3|--|77.46B|--|2021-08-24|Aug 24, 2021|06/2020|-5.79|--|148.6B|--|2021-08-24|Aug 24, 2021|06/2021|83.49|--|148.6B|--|2021-08-13|Aug 13, 2021|12/2020|100.26|--|188.0B|--||| 2021-12-04 13:40:46|06836|101534|/equities/pan-brothers-t|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000119506|32825|Pan Brothers Tbk Stock Price Today PBRX Live Ticker - Investing.com|1.04T|1.04E+12|160|7,852,641|-25.93%|101-292|147-164|152|6478295611|1.05|3.26|9.63T|9.63E+12|49.02|N/A|N/A|-|1970-01-01||||||||||9|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2018-05-01|May 01, 2018|03/2018|--|--|107.4M|--|2018-04-13|Apr 13, 2018|09/2017|--|--|162.7M|--|2018-03-30|Mar 30, 2018|12/2017|--|--|145.0M|--|2017-08-31|Aug 31, 2017|06/2017|--|--|141.4M|-- 2021-12-04 13:40:48|06837|101252|/equities/panasia-indo-r|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000086507|256|Panasia Indo Resources Tbk Stock Price Today HDTX Live Ticker - Investing.com|432.18B|432180000000|120|15,057|0%|0-0|112-120|112|3601462800|-|-|12.65B|12650000000|-9.69|N/A|N/A|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-1.06|--|2.72B|--|2021-08-25|Aug 25, 2021|06/2021|-3.81|--|2.32B|--|2021-08-12|Aug 12, 2021|03/2021|-3.89|--|3.92B|--|2021-06-30|Jun 30, 2021|12/2020|-0.93|--|3.69B|--|2020-11-18|Nov 18, 2020|09/2020|-5.34|--|2.09B|--|2020-07-30|Jul 30, 2020|06/2020|1.9|--|1.72B|--|2020-07-22|Jul 22, 2020|03/2020|-8.75|--|3.11B|--|2020-06-05|Jun 05, 2020|12/2019|-9.85|--|3.52B|-- 2021-12-04 13:40:51|06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||IDR|Consumer Discretionary|Distributors|Indonesia|ID1000160609|28|Panca Anugrah Wisesa Tbk PT Stock Price Today MGLV Live Ticker - Investing.com|467.4B|467400000000|246.00|398,028|-|93-286|212-246|224|1900000000|-|-|92.73B|92730000000|-|N/A|N/A|-|1970-01-01||||||||||4|2021-11-17|Nov 17, 2021|09/2020|0.28|--|13.78B|--|2021-11-17|Nov 17, 2021|09/2021|0.97|--|35.87B|--|2021-08-27|Aug 27, 2021|06/2020|5.73|--|30.39B|--|2021-08-27|Aug 27, 2021|06/2021|2.11|--|43.09B|--|||| 2021-12-04 13:40:54|06839|1057073|/equities/panca-budi-idaman|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000141401|4049|Panca Budi Idaman Tbk PT Stock Price Today PBID Live Ticker - Investing.com|3.08T|3.08E+12|1,645|1,454,319|35.95%|1,185-2,250|1,625-1,665|1,655|1875000000|0.86|7.28|4.23T|4.23E+12|225.83|100.00|6.08%|-|1970-01-01||||||||||18|2021-10-28|Oct 28, 2021|09/2021|45.62|--|1,109.8B|--|2021-07-28|Jul 28, 2021|06/2021|60.68|--|1,083.0B|--|2021-04-28|Apr 28, 2021|03/2021|64.78|--|1,042.0B|--|2021-03-08|Mar 08, 2021|12/2020|54.75|--|999.0B|--|2020-10-27|Oct 27, 2020|09/2020|68.85|--|1,017.4B|--|2020-07-28|Jul 28, 2020|03/2020|32.83|--|979.5B|--|2020-03-30|Mar 30, 2020|12/2019|40.04|--|1,142.4B|--|2019-10-29|Oct 29, 2019|09/2019|21.77|--|1,229.5B|-- 2021-12-04 13:40:58|06840|943654|/equities/panca-global-s|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000101405|5|Panca Global Securities Tbk Stock Price Today PEGE Live Ticker - Investing.com|3.61T|3.61E+12|1,275|842,183|999.14%|108-1,955|1,220-1,275|1,275|2833417056|0.96|-|-60,570,000,000|-60,570,000,000|-26.29|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-35.79|--|-99.86B|--|2021-07-29|Jul 29, 2021|06/2021|4.36|--|11.98B|--|2021-05-03|May 03, 2021|03/2021|3.91|--|9.34B|--|2021-04-14|Apr 14, 2021|12/2020|1.23|--|17.97B|--|2020-10-27|Oct 27, 2020|09/2020|3.7|--|8.32B|--|2020-07-29|Jul 29, 2020|06/2020|2.63|--|8.78B|--|2020-06-04|Jun 04, 2020|03/2020|-10.12|--|-30.03B|--|2020-04-23|Apr 23, 2020|12/2019|-15.13|--|-60.38B|-- 2021-12-04 13:41:01|06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000158306|449|Panca Mitra Multiperdana Tbk PT Stock Price Today PMMP Live Ticker - Investing.com|1.08T|1.08E+12|458.00|26,863,448|-|240-625|454-470|466|2353000000|-|5.85|3.69T|3.69E+12|78.34|3.00|0.64%|-|1970-01-01||||||||||5|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-09|Apr 09, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|608.83B|--||| 2021-12-04 13:41:04|06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||IDR|Financial|Insurance|Indonesia|ID1000095607|303|Panin Financial Tbk Stock Price Today PNLF Live Ticker - Investing.com|5.64T|5.64E+12|176|37,174,325|-22.81%|173-274|173-176|175|32022073293|1.01|3.10|3.1T|3.1E+12|56.84|N/A|N/A|-|1970-01-01||||||||||17|2021-08-31|Aug 31, 2021|06/2021|14.52|--|481.8B|--|2021-06-30|Jun 30, 2021|03/2021|11.67|--|516.6B|--|2021-05-31|May 31, 2021|12/2020|15.3|--|612.5B|--|2020-11-27|Nov 27, 2020|09/2020|17.89|--|580.3B|--|2020-07-30|Jul 30, 2020|06/2020|12.14|--|503.0B|--|2020-06-30|Jun 30, 2020|12/2019|18.17|--|978.1B|--|2019-10-31|Oct 31, 2019|09/2019|14.17|--|974.9B|--|2019-08-13|Aug 13, 2019|06/2019|14.89|--|647.7B|-- 2021-12-04 13:41:07|06843|101537|/equities/panin-sekurita|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000109200|335|Panin Sekuritas Tbk Stock Price Today PANS Live Ticker - Investing.com|971.83B|971830000000|1,360|207,936|38.78%|955-1,840|1,345-1,375|1,375|714580900|1.51|3.43|557B|557000000000|396.59|100.00|7.27%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|64.89|--|115.4B|--|2021-07-29|Jul 29, 2021|06/2021|24.26|--|77.34B|--|2021-04-26|Apr 26, 2021|03/2021|45.98|--|105.5B|--|2021-03-17|Mar 17, 2021|12/2020|261.46|--|258.8B|--|2020-10-26|Oct 26, 2020|09/2020|25.29|--|79.52B|--|2020-07-30|Jul 30, 2020|06/2020|135.34|--|157.9B|--|2020-06-02|Jun 02, 2020|03/2020|-305.1|--|-161.9B|--|2020-03-13|Mar 13, 2020|12/2019|12.24|--|81.35B|-- 2021-12-04 13:41:10|06844|101536|/equities/paninvest|JKSE||IDR|Financial|Insurance|Indonesia|ID1000094907|304|Paninvest Tbk Stock Price Today PNIN Live Ticker - Investing.com|2.81T|2.81E+12|690|766,453|-15.85%|630-945|670-715|710|4068323920|1.35|2.41|3.18T|3.18E+12|286.15|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|50.51|--|481.4B|--|2021-06-30|Jun 30, 2021|03/2021|62.83|--|518.9B|--|2021-05-31|May 31, 2021|12/2020|87.23|--|609.7B|--|2020-11-27|Nov 27, 2020|09/2020|85.58|--|583.6B|--|2020-07-30|Jul 30, 2020|06/2020|75.74|--|494.7B|--|2020-07-01|Jul 01, 2020|03/2020|10.03|--|684.8B|--|2020-06-30|Jun 30, 2020|12/2019|93.69|--|977.4B|--|2019-10-31|Oct 31, 2019|09/2019|75.85|--|974.8B|-- 2021-12-04 13:41:13|06845|101538|/equities/panorama-sentr|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000109705|825|Panorama Sentrawisata Tbk Stock Price Today PANR Live Ticker - Investing.com|280.8B|280800000000|234|10,375,673|43.56%|96-444|216-250|214|1200000000|2.55|-|133.63B|133630000000|-274.41|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-169.52|--|20.01B|--|2021-09-15|Sep 15, 2021|03/2021|-103.74|--|17.61B|--|2021-08-25|Aug 25, 2021|06/2021|-43.09|--|33.97B|--|2021-05-31|May 31, 2021|12/2020|-61.79|--|79.66B|--|2020-11-30|Nov 30, 2020|09/2020|-23.17|--|281.4B|--|2020-08-03|Aug 03, 2020|06/2020|-35.88|--|50.00B|--|2020-07-01|Jul 01, 2020|03/2020|-27.46|--|382.1B|--|2020-04-13|Apr 13, 2020|12/2019|-35.66|--|336.0B|-- 2021-12-04 13:41:16|06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000137904|118|Paramita Bangun Sarana Tbk PT Stock Price Today PBSA Live Ticker - Investing.com|982.5B|982500000000|655|35,110|-5.07%|458-800|655-750|700|1500000000|1.82|19.99|325.09B|325090000000|32.77|27.00|4.12%|-|1970-01-01||||||||||19|2021-11-26|Nov 26, 2021|09/2021|22.46|--|76.98B|--|2021-08-31|Aug 31, 2021|06/2021|0.91|--|26.34B|--|2021-06-30|Jun 30, 2021|03/2021|2.13|--|46.95B|--|2021-05-27|May 27, 2021|12/2020|7.27|--|174.8B|--|2020-11-30|Nov 30, 2020|09/2020|5.4|--|81.48B|--|2020-08-03|Aug 03, 2020|06/2020|11.68|--|131.9B|--|2020-06-30|Jun 30, 2020|03/2020|4.43|--|164.3B|--|2020-05-20|May 20, 2020|12/2019|15.07|--|265.7B|-- 2021-12-04 13:41:19|06847|101540|/equities/pelangi-indah|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000088404|197|Pelangi Indah Canindo Tbk Stock Price Today PICO Live Ticker - Investing.com|59.68B|59680000000|105|775,456|-26.57%|99-218|100-105|100|568375000|0.77|-|336.34B|336340000000|-118.35|N/A|N/A|-|1970-01-01||||||||||19|2021-09-10|Sep 10, 2021|06/2021|-45.13|--|126.4B|--|2021-07-09|Jul 09, 2021|12/2020|-43.04|--|66.35B|--|2021-07-08|Jul 08, 2021|03/2021|-5.65|--|76.06B|--|2020-11-29|Nov 29, 2020|09/2020|-24.54|--|67.57B|--|2020-08-03|Aug 03, 2020|06/2020|-50.03|--|53.20B|--|2020-06-08|Jun 08, 2020|03/2020|3.55|--|121.3B|--|2020-06-02|Jun 02, 2020|12/2019|-15.45|--|177.3B|--|2019-10-31|Oct 31, 2019|09/2019|10.45|--|185.3B|-- 2021-12-04 13:41:23|06848|101541|/equities/pelat-timah-nu|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000113608|261|Pelat Timah Nusantara Tbk Stock Price Today NIKL Live Ticker - Investing.com|2.57T|2.57E+12|1,020|731,878|-6.85%|925-2,060|1,005-1,030|1,025|2523350000|2.08|20.99|2.61T|2.61E+12|48.59|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-21|Jul 21, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-10-26|Oct 26, 2020|09/2020|--|--|--|--|2020-07-20|Jul 20, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:41:28|06849|101542|/equities/pelayaran-nasi|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000126204|17|Pelayaran Nasional Bina Buana Raya Stock Price Today BBRM Live Ticker - Investing.com|266.77B|266770000000|50|766,611|0%|50-63|50-50|50|5335315948|0.14|-|95.46B|95460000000|-6.76|N/A|N/A|-|1970-01-01||||||||||5|2018-05-25|May 25, 2018|03/2018|-0|--|5.08M|--|2018-03-29|Mar 29, 2018|12/2017|-0.15|--|4.60M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|5.48M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|6.43M|--|2017-04-28|Apr 28, 2017|03/2017|-0|--|7.06M|--||| 2021-12-04 13:41:32|06850|101253|/equities/pelayaran-nell|JKSE||IDR|Industrials|Marine|Indonesia|ID1000125206|60|Pelayaran Nelly Dwi Putri Tbk Stock Price Today NELY Live Ticker - Investing.com|587.5B|587500000000|250|2,447,652|76.06%|135-310|246-250|246|2350000000|-0.26|11.86|207.41B|207410000000|21.07|15.00|6.10%|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|7.65|--|56.89B|--|2021-08-05|Aug 05, 2021|06/2021|5.59|--|50.63B|--|2021-06-14|Jun 14, 2021|03/2021|1.66|--|36.15B|--|2021-04-05|Apr 05, 2021|12/2020|6.19|--|63.73B|--|2020-11-03|Nov 03, 2020|09/2020|4.88|--|50.64B|--|2020-07-31|Jul 31, 2020|06/2020|3.38|--|55.59B|--|2020-06-16|Jun 16, 2020|03/2020|4.23|--|60.71B|--|2020-04-16|Apr 16, 2020|12/2019|8.39|--|67.29B|-- 2021-12-04 13:41:34|06851|1056131|/equities/pelita-samudera|JKSE||IDR|Industrials|Marine|Indonesia|ID1000141203|100|Pelita Samudera Shipping Tbk PT Stock Price Today PSSI Live Ticker - Investing.com|2.14T|2.14E+12|398|5,447,609|136.9%|162-420|384-406|404|5386716553|0.45|7.80|1.33T|1.33E+12|51.03|N/A|N/A|-|1970-01-01||||||||||2|2018-04-26|Apr 26, 2018|03/2018|--|--|16.16M|--|2017-05-04|May 04, 2017|03/2017|-0.36|--|10.12M|--|||||| 2021-12-04 13:41:37|06852|101250|/equities/p-graha-lestar|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000090509|106|Pembangunan Graha Lestari Tbk Stock Price Today PGLI Live Ticker - Investing.com|108.34B|108340000000|222|95,584|-9.76%|164-316|222-230|230|488000000|0.03|17.24|13.36B|13360000000|12.88|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|7.99|--|3.33B|--|2021-08-26|Aug 26, 2021|06/2021|4.12|--|3.52B|--|2021-06-28|Jun 28, 2021|03/2021|2.45|--|3.09B|--|2021-06-01|Jun 01, 2021|12/2020|-1.69|--|3.43B|--|2020-11-10|Nov 10, 2020|09/2020|-6.27|--|2.66B|--|2020-08-04|Aug 04, 2020|03/2020|0.78|--|4.49B|--|2020-08-03|Aug 03, 2020|06/2020|-4.61|--|2.76B|--|2020-06-30|Jun 30, 2020|12/2019|8.97|--|5.78B|-- 2021-12-04 13:41:40|06853|101531|/equities/p-jaya-ancol|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000103807|713|Pembangunan Jaya Ancol Tbk Stock Price Today PJAA Live Ticker - Investing.com|904B|904000000000|565|360,131|-10.32%|482-720|555-570|555|1599999998|1.59|-|352.83B|352830000000|-208.45|N/A|N/A|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|-61.22|--|33.35B|--|2021-08-23|Aug 23, 2021|06/2021|-23.61|--|121.4B|--|2021-06-30|Jun 30, 2021|03/2021|-35.68|--|89.48B|--|2021-03-03|Mar 03, 2021|12/2020|-87.94|--|108.6B|--|2020-11-11|Nov 11, 2020|09/2020|-66.09|--|51.35B|--|2020-09-02|Sep 02, 2020|06/2020|-85|--|35.39B|--|2020-06-03|Jun 03, 2020|03/2020|-6.48|--|218.8B|--|2020-02-26|Feb 26, 2020|12/2019|47.78|--|382.8B|-- 2021-12-04 13:41:44|06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||IDR|Industrials|Construction & Engineering|Indonesia|ID1000114002|1815|Pembangunan Perumahan Stock Price Today PTPP Live Ticker - Investing.com|6.71T|6.71E+12|1,085|41,901,024|-31.97%|800-2,360|1,080-1,115|1,100|6185341455|3.29|28.98|17.02T|1.702E+13|37.44|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||21|2021-10-29|Oct 29, 2021|09/2021|7.72|--|4,754.19B|4,754.26B|2021-08-31|Aug 31, 2021|06/2021|6.00|--|3,618.63B|3,477.53B|2021-04-23|Apr 23, 2021|03/2021|6.2|--|2,839B|2,831.14B|2021-03-17|Mar 17, 2021|12/2020|10.92|10.92|5,811B|5,811.2B|2020-10-29|Oct 29, 2020|09/2020|7.15|7.15|3,274B|3,398.8B|2020-08-05|Aug 05, 2020|06/2020|5.72|5.59|3,336B|3,406.76B|2020-04-24|Apr 24, 2020|03/2020|4.19|14.46|3,409B|3,414.62B|2020-02-26|Feb 26, 2020|12/2019|39.84|76.05|8,597B|-- 2021-12-04 13:41:50|06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||IDR|Consumer Discretionary|Distributors|Indonesia|ID1000079809|183|Perdana Bangun Pusaka Tbk PT Stock Price Today KONI Live Ticker - Investing.com|231.84B|231840000000|920|8,260|101.75%|246-3,830|885-1,140|915|252000000|-0.16|31.16|107.85B|107850000000|29.52|N/A|N/A|-|1970-01-01||||||||||18|2021-09-10|Sep 10, 2021|06/2021|5.18|--|26.41B|--|2021-06-30|Jun 30, 2021|03/2021|0.44|--|28.74B|--|2021-04-27|Apr 27, 2021|12/2020|67.1|--|32.36B|--|2020-11-25|Nov 25, 2020|09/2020|-43.2|--|20.34B|--|2020-08-31|Aug 31, 2020|06/2020|70.57|--|13.56B|--|2020-07-01|Jul 01, 2020|03/2020|-94.14|--|29.42B|--|2020-03-31|Mar 31, 2020|12/2019|-1.03|--|36.19B|--|2019-10-31|Oct 31, 2019|09/2019|20.34|--|37.33B|-- 2021-12-04 13:41:53|06856|101543|/equities/perdana-gapura|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000107501|248|Perdana Gapura Prima Tbk Stock Price Today GPRA Live Ticker - Investing.com|410.56B|410560000000|96|26,663,225|74.55%|54-112|95-99|98|4276655336|0.75|8.25|332.49B|332490000000|11.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|2.46|--|70.41B|--|2021-06-30|Jun 30, 2021|03/2021|2.5|--|81.84B|--|2021-04-01|Apr 01, 2021|12/2020|4.14|--|77.98B|--|2020-10-28|Oct 28, 2020|09/2020|2.55|--|102.3B|--|2020-07-24|Jul 24, 2020|06/2020|2.14|--|83.54B|--|2020-06-03|Jun 03, 2020|03/2020|-1.87|--|60.02B|--|2020-02-26|Feb 26, 2020|12/2019|3.8|--|94.32B|-- 2021-12-04 13:41:56|06857|101544|/equities/perdana-karya|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000106404|18|Perdana Karya Perkasa Tbk Stock Price Today PKPK Live Ticker - Investing.com|96B|96000000000|160|113,408,747|220%|50-206|154-170|154|600000000|-0.86|-|8.47B|8470000000|-5.34|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-2.45|--|618.1M|--|2021-06-30|Jun 30, 2021|03/2021|1.89|--|97.79M|--|2021-05-31|May 31, 2021|12/2020|-2.89|--|4.06B|--|2020-11-30|Nov 30, 2020|09/2020|-1.89|--|3.69B|--|2020-07-31|Jul 31, 2020|06/2020|1.69|--|8.67B|--|2020-07-31|Jul 31, 2020|03/2020|3.67|--|905.9M|--|2020-06-17|Jun 17, 2020|12/2019|-71.01|--|8.26B|--|2019-11-01|Nov 01, 2019|09/2019|-6.36|--|710.5M|-- 2021-12-04 13:41:59|06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000153604|169|Perintis Triniti Properti PT Stock Price Today TRIN Live Ticker - Investing.com|1.11T|1.11E+12|254|13,576,391|19.81%|130-298|250-262|258|4373555210|-|-|3.21B|3210000000|-4|N/A|N/A|-|1970-01-01||||||||||12|2021-12-01|Dec 01, 2021|09/2021|-1.72|--|506.0M|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|1.11B|--|2021-06-30|Jun 30, 2021|03/2021|-1.83|--|748.1M|--|2021-05-31|May 31, 2021|12/2020|1.38|--|841.0M|--|2020-11-30|Nov 30, 2020|09/2020|2.75|--|2.89B|--|2020-08-03|Aug 03, 2020|06/2020|0.78|--|24.83B|--|2020-07-01|Jul 01, 2020|03/2019|0.53|--|77.62B|--|2020-07-01|Jul 01, 2020|03/2020|-1.9|--|11.61B|-- 2021-12-04 13:42:03|06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||IDR|Utilities|Gas Utilities|Indonesia|ID1000111602|3259|Perusahaan Gas Negara Persero Stock Price Today PGAS Live Ticker - Investing.com|36.12T|3.612E+13|1,490|191,008,586|2.41%|960-1,895|1,475-1,500|1,500|24241508196|2.65|-|43.03T|4.303E+13|-18.83|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||30|2021-11-01|Nov 01, 2021|09/2021|0.0036|0.0016|790M|789.93M|2021-09-30|Sep 30, 2021|06/2021|0.0033|0.0014|731M|789.97M|2021-05-03|May 03, 2021|03/2021|0.00|0.0005|733M|733.05M|2021-04-09|Apr 09, 2021|12/2020|-0.0025|-0.00|734M|722.32M|2020-11-24|Nov 24, 2020|09/2020|28.14|-0.00|--|708.93M|2020-08-31|Aug 31, 2020|06/2020|29.48|-0.00|--|727.50M|2020-04-28|Apr 28, 2020|03/2020|29.65|0.00|--|833.00M|2019-11-11|Nov 11, 2019|09/2019|42.09|0.00|--|969.45M 2021-12-04 13:42:07|06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||IDR|Consumer Staples|Food Products|Indonesia|ID1000118409|14784|Perusahaan Perkebunan London Sumatra Indonesia Tbk PT Stock Price Today LSIP Live Ticker - Investing.com|8.01T|8.01E+12|1,175|33,196,983|-5.24%|965-1,560|1,170-1,225|1,205|6819963965|1.31|6.85|4.6T|4.6E+12|171.43|20.00|1.66%|Mar 02, 2022|2022-03-02||||||||||31|2021-10-28|Oct 28, 2021|09/2021|36.51|--|1,162.2B|1,162B|2021-08-13|Aug 13, 2021|06/2021|44.00|--|981.1B|981.1B|2021-06-25|Jun 25, 2021|03/2021|43.58|--|1,196B|1,196B|2021-03-01|Mar 01, 2021|12/2020|61.43|--|1,259B|1,259.02B|2020-10-22|Oct 22, 2020|09/2020|27.14|--|711.9B|711.92B|2020-07-24|Jul 24, 2020|06/2020|12.00|--|756B|755.93B|2020-04-29|Apr 29, 2020|03/2020|29.53|--|810B|810B|2020-02-28|Feb 28, 2020|12/2019|29.53|--|1,113B|1,113B 2021-12-04 13:42:09|06861|101546|/equities/petrosea-tbk|JKSE||IDR|Materials|Metals & Mining|Indonesia|ID1000122401|3367|Petrosea Tbk Stock Price Today PTRO Live Ticker - Investing.com|2.32T|2.32E+12|2,340|1,318,938|13.04%|1,670-2,930|2,340-2,420|2,320|991664500|1.49|4.70|5.16T|5.16E+12|497.52|116.01|4.90%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|03/2018|--|--|89.52M|--|2018-03-19|Mar 19, 2018|12/2017|--|--|78.99M|--|2017-11-27|Nov 27, 2017|09/2017|--|--|72.30M|--|2017-08-30|Aug 30, 2017|06/2017|--|--|50.12M|--|2017-04-28|Apr 28, 2017|03/2017|--|--|58.46M|--||| 2021-12-04 13:42:13|06862|1116267|/equities/phapros|JKSE||IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000147507|1309|Phapros Tbk PT Stock Price Today PEHA Live Ticker - Investing.com|966B|966000000000|1,150|363,392|-30.72%|1,085-2,970|1,140-1,190|1,155|840000000|-|30.16|992.87B|992870000000|38.13|23.09|2.01%|Mar 02, 2022|2022-03-02||||||||||13|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|3.89|--|240.9B|--|2021-06-02|Jun 02, 2021|03/2021|9|--|225.3B|--|2021-03-03|Mar 03, 2021|12/2020|-1.81|--|280.3B|--|2020-11-26|Nov 26, 2020|09/2020|27.54|--|246.3B|--|2020-09-02|Sep 02, 2020|06/2020|48.47|--|224.6B|--|2020-06-03|Jun 03, 2020|03/2020|-16.47|--|229.4B|--|2020-02-26|Feb 26, 2020|12/2019|50.05|--|313.5B|-- 2021-12-04 13:42:23|06863|101254|/equities/pikko-land-dev|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000075203|190|Pikko Land Development Tbk Stock Price Today RODA Live Ticker - Investing.com|1.3T|1.3E+12|96|40,205,236|81.13%|50-124|95-97|95|13592128209|-0.31|-|324.25B|324250000000|-4.57|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|1.03|--|173.8B|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|60.32B|--|2021-06-22|Jun 22, 2021|03/2021|0.07|--|78.20B|--|2021-05-18|May 18, 2021|12/2020|-5.77|--|11.96B|--|2020-11-19|Nov 19, 2020|09/2020|-0.86|--|47.34B|--|2020-07-30|Jul 30, 2020|06/2020|-1.72|--|19.11B|--|2020-07-01|Jul 01, 2020|12/2019|-11.45|--|53.27B|--|2020-06-29|Jun 29, 2020|03/2020|-1.01|--|35.73B|-- 2021-12-04 13:42:26|06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000156904|2163|Pinago Utama Tbk Pt Stock Price Today PNGO Live Ticker - Investing.com|1.16T|1.16E+12|1,480.00|29,702|155.17%|565-2,130|1,350-1,485|1,440|781250000|-|2.78|2.06T|2.06E+12|531.74|50.00|3.47%|-|1970-01-01||||||||||6|2021-11-03|Nov 03, 2021|09/2021|70.78|--|547.5B|--|2021-08-20|Aug 20, 2021|06/2021|72.26|--|528.6B|--|2021-06-08|Jun 08, 2021|03/2020|34.77|--|463.3B|--|2021-06-08|Jun 08, 2021|03/2021|81.61|--|467.2B|--|2021-05-06|May 06, 2021|12/2020|307.09|--|516.2B|--|2020-11-13|Nov 13, 2020|09/2020|4.23|--|995.5B|--|| 2021-12-04 13:42:33|06865|101255|/equities/pioneerindo-go|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000064108|1072|Pioneerindo Gourmet International Stock Price Today PTSP Live Ticker - Investing.com|1.04T|1.04E+12|4,700|2,271|3.3%|2,470-6,200|4,700-4,700|4,510|220808000|-|-|388.51B|388510000000|-46.82|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-59.49|--|84.83B|--|2021-08-12|Aug 12, 2021|06/2021|15.74|--|124.7B|--|2021-06-11|Jun 11, 2021|03/2021|-60.3|--|81.85B|--|2021-05-10|May 10, 2021|12/2020|57.24|--|97.08B|--|2020-11-27|Nov 27, 2020|09/2020|-69.11|--|73.87B|--|2020-08-03|Aug 03, 2020|06/2020|-172.39|--|53.35B|--|2020-07-01|Jul 01, 2020|03/2020|-33.44|--|148.3B|--|2020-06-10|Jun 10, 2020|12/2019|35.49|--|192.3B|-- 2021-12-04 13:42:35|06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000157407|35|Planet Properindo Jaya Pt Stock Price Today PLAN Live Ticker - Investing.com|32.14B|32140000000|36.00|9,184,564|-71.2%|25-183|35-36|36|892856800|-|-|2.78B|2780000000|-|N/A|N/A|-|1970-01-01||||||||||1|2021-11-01|Nov 01, 2021|06/2021|-1.35|--|2.78B|--||||||| 2021-12-04 13:42:37|06867|101256|/equities/plaza-indonesi|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000105406|351|Plaza Indonesia Realty Tbk Stock Price Today PLIN Live Ticker - Investing.com|8.66T|8.66E+12|2,450|34,491|-5.77%|2,450-2,600|2,450-2,450|2,450|3535753730|0.26|-|881.82B|881820000000|-170.17|86.00|3.51%|-|1970-01-01||||||||||18|2021-10-01|Oct 01, 2021|06/2021|30.23|--|234.2B|--|2021-08-12|Aug 12, 2021|03/2021|27.85|--|213.2B|--|2021-04-02|Apr 02, 2021|12/2020|-257.44|--|221.4B|--|2020-11-30|Nov 30, 2020|09/2020|29.2|--|213.0B|--|2020-08-03|Aug 03, 2020|06/2020|26.39|--|176.0B|--|2020-07-01|Jul 01, 2020|03/2020|39.18|--|317.2B|--|2020-03-31|Mar 31, 2020|12/2019|103.49|--|379.3B|--|2019-11-29|Nov 29, 2019|09/2019|35.72|--|361.5B|-- 2021-12-04 13:42:40|06868|101547|/equities/polaris-invest|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000097306|15|Polaris Investama Tbk Stock Price Today PLAS Live Ticker - Investing.com|59.21B|59210000000|50|15,059|0%|0-0|50-50|50|1184200000|-|-|-|-|-0.32|N/A|N/A|-|1970-01-01||||||||||14|2020-08-07|Aug 07, 2020|03/2020|-0.47|--|1.40B|--|2020-08-05|Aug 05, 2020|06/2020|-0.79|--|580.4M|--|2020-05-13|May 13, 2020|12/2019|-0|--|1.48B|--|2019-10-31|Oct 31, 2019|09/2019|0.94|--|3.09B|--|2019-07-31|Jul 31, 2019|06/2019|0.02|--|1.79B|--|2019-05-01|May 01, 2019|03/2019|-0.64|--|1.79B|--|2019-03-29|Mar 29, 2019|12/2018|-32.78|--|5.31B|--|2018-10-31|Oct 31, 2018|09/2018|-2.97|--|5.31B|-- 2021-12-04 13:42:43|06869|1117907|/equities/pollux-investasi|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000147606|0|Pollux Investasi Internasional Tbk PT Stock Price Today POLI Live Ticker - Investing.com|2.84T|2.84E+12|1,415|193,130|64.53%|650-1,725|1,400-1,450|1,415|2010526400|-|-|177.49B|177490000000|-4.47|N/A|N/A|-|1970-01-01||||||||||16|2021-10-15|Oct 15, 2021|09/2021|-6.33|--|31.14B|--|2021-09-24|Sep 24, 2021|06/2021|-0.28|--|50.31B|--|2021-09-10|Sep 10, 2021|03/2021|9.55|--|47.82B|--|2021-08-30|Aug 30, 2021|12/2020|-8.74|--|48.22B|--|2020-11-03|Nov 03, 2020|09/2020|17.06|--|43.85B|--|2020-08-28|Aug 28, 2020|06/2020|-16.08|--|48.67B|--|2020-08-07|Aug 07, 2020|03/2020|29.21|--|90.89B|--|2020-08-05|Aug 05, 2020|12/2019|0.73|--|112.2B|-- 2021-12-04 13:42:46|06870|1088678|/equities/pollux-properti|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000144405|281|Pollux Properti Indonesia Tbk PT Stock Price Today POLL Live Ticker - Investing.com|13.39T|1.339E+13|1,610|5,715,534|-67.14%|1,450-6,825|1,610-1,715|1,730|8318823600|-2.49|178.39|842.38B|842380000000|9.03|N/A|N/A|-|1970-01-01||||||||||14|2021-10-26|Oct 26, 2021|09/2021|1.59|--|165.0B|--|2021-09-30|Sep 30, 2021|06/2021|3.29|--|242.6B|--|2021-09-18|Sep 18, 2021|03/2021|3.75|--|194.6B|--|2021-08-30|Aug 30, 2021|12/2020|0.37|--|240.2B|--|2020-11-27|Nov 27, 2020|09/2020|3.44|--|64.32B|--|2020-09-30|Sep 30, 2020|06/2020|1.14|--|190.6B|--|2020-08-31|Aug 31, 2020|03/2020|-1.74|--|6.05B|--|2020-07-02|Jul 02, 2020|12/2019|1.68|--|106.7B|-- 2021-12-04 13:42:51|06871|101548|/equities/polychem-indon|JKSE||IDR|Materials|Chemicals|Indonesia|ID1000090202|1166|Polychem Indonesia Tbk Stock Price Today ADMG Live Ticker - Investing.com|770.06B|770060000000|198|4,334,597|25.32%|140-284|194-202|196|3889179559|1.78|-|2.61T|2.61E+12|-47.87|N/A|N/A|-|1970-01-01||||||||||5|2018-04-27|Apr 27, 2018|03/2018|--|--|108.1M|--|2018-04-02|Apr 02, 2018|12/2017|-0|--|82.05M|--|2017-10-30|Oct 30, 2017|09/2017|-0|--|94.73M|--|2017-07-28|Jul 28, 2017|06/2017|-0|--|75.87M|--|2017-05-10|May 10, 2017|03/2017|--|--|102.4M|--||| 2021-12-04 13:42:54|06872|1097904|/equities/pool-advista-finance|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000146905|23|Pool Advista Finance Tbk PT Stock Price Today POLA Live Ticker - Investing.com|911.08B|911080000000|272|3,358,736|262.67%|69-304|270-280|278|3349576300|-|-|18.91B|18910000000|-10.31|N/A|N/A|-|1970-01-01||||||||||12|2021-11-30|Nov 30, 2021|09/2021|-0.72|--|3.80B|--|2021-08-30|Aug 30, 2021|06/2021|0.71|--|3.79B|--|2021-06-28|Jun 28, 2021|03/2021|-2|--|-2.92B|--|2021-05-27|May 27, 2021|12/2020|-8.3|--|14.24B|--|2020-11-30|Nov 30, 2020|09/2020|-2.15|--|4.64B|--|2020-07-30|Jul 30, 2020|06/2020|0.41|--|6.10B|--|2020-06-29|Jun 29, 2020|03/2020|-1.28|--|5.18B|--|2020-05-18|May 18, 2020|12/2019|-5.92|--|-57.60B|-- 2021-12-04 13:42:56|06873|101257|/equities/pool-advista-i|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000122005|28|Pool Advista Indonesia Tbk Stock Price Today POOL Live Ticker - Investing.com|117.07B|117070000000|50|23,697,093|0%|0-0|50-50|50|2341366264|-0.43|-|-31,130,000,000|-31,130,000,000|-55.76|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|0.29|--|19.01B|--|2021-06-28|Jun 28, 2021|03/2021|-46.16|--|-101.3B|--|2021-05-31|May 31, 2021|12/2020|-8.16|--|13.68B|--|2020-11-30|Nov 30, 2020|09/2020|-1.74|--|37.44B|--|2020-07-29|Jul 29, 2020|06/2020|-2.1|--|11.07B|--|2020-07-29|Jul 29, 2020|06/2019|-73.03|--|-139.0B|--|2020-06-29|Jun 29, 2020|03/2020|-20.49|--|-27.83B|--|2020-06-08|Jun 08, 2020|12/2019|-60.96|--|-364.1B|-- 2021-12-04 13:42:59|06874|1055263|/equities/pembangunan-perumahan|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000141005|313|PP Presisi Tbk PT Stock Price Today PPRE Live Ticker - Investing.com|1.92T|1.92E+12|190|22,627,063|-29.1%|148-304|184-193|185|10116212300|2.28|25.69|2.56T|2.56E+12|7.4|1.16|0.61%|-|1970-01-01||||||||||17|2021-07-30|Jul 30, 2021|06/2021|1.84|--|554.9B|--|2021-05-03|May 03, 2021|03/2021|1.67|--|665.6B|--|2021-03-24|Mar 24, 2021|12/2020|4.13|--|744.8B|--|2020-11-02|Nov 02, 2020|09/2020|-0.25|--|595.1B|--|2020-08-03|Aug 03, 2020|06/2020|0.47|--|445.0B|--|2020-06-18|Jun 18, 2020|03/2020|1.37|--|552.1B|--|2020-03-18|Mar 18, 2020|12/2019|12.73|--|1,631.9B|--|2019-10-31|Oct 31, 2019|09/2019|4.02|--|622.7B|-- 2021-12-04 13:43:03|06875|953597|/equities/pp-properti-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000133903|576|PP Properti Tbk PT Stock Price Today PPRO Live Ticker - Investing.com|4.26T|4.26E+12|69|79,299,252|-36.11%|64-128|68-70|68|61675671883|1.86|167.70|1.64T|1.64E+12|0.41|N/A|N/A|-|1970-01-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|264.6B|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|362.0B|--|2021-05-31|May 31, 2021|03/2021|0.02|--|221.2B|--|2021-03-03|Mar 03, 2021|12/2020|0.21|--|796.6B|--|2020-12-02|Dec 02, 2020|09/2020|0.43|--|506.2B|--|2020-09-02|Sep 02, 2020|06/2020|0.42|--|414.6B|--|2020-06-03|Jun 03, 2020|03/2020|0.45|--|357.9B|--|2020-02-26|Feb 26, 2020|12/2019|2.24|--|1,138.0B|-- 2021-12-04 13:43:06|06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000156409|1842|Pt Pradiksi Gunatama Tbk Stock Price Today PGUN Live Ticker - Investing.com|1.62T|1.62E+12|324.00|336,109|44.64%|198-406|324-340|328|4998360000|-|-|629.48B|629480000000|-18.56|N/A|N/A|-|1970-01-01||||||||||6|2021-08-23|Aug 23, 2021|06/2021|1.49|--|226.4B|--|2021-06-28|Jun 28, 2021|03/2020|5.76|--|152.9B|--|2021-06-28|Jun 28, 2021|03/2021|7.91|--|173.4B|--|2021-05-31|May 31, 2021|12/2020|-17.91|--|158.3B|--|2020-11-30|Nov 30, 2020|09/2020|-10.05|--|71.45B|--|2020-08-31|Aug 31, 2020|06/2020|1.47|--|245.5B|--|| 2021-12-04 13:43:08|06877|101258|/equities/prasidha-aneka|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000090400|485|Prasidha Aneka Niaga Tbk Stock Price Today PSDN Live Ticker - Investing.com|237.6B|237600000000|165|351,427|32%|96-302|156-167|156|1440000000|0.27|-|926.09B|926090000000|-49.73|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-15.57|--|206.7B|--|2021-08-30|Aug 30, 2021|06/2021|-15.1|--|205.9B|--|2021-06-28|Jun 28, 2021|03/2021|-15.52|--|249.9B|--|2021-05-25|May 25, 2021|12/2020|-3.53|--|263.5B|--|2020-11-02|Nov 02, 2020|09/2020|-13.15|--|243.5B|--|2020-07-30|Jul 30, 2020|06/2020|26.46|--|165.5B|--|2020-06-24|Jun 24, 2020|03/2020|-52.84|--|222.9B|--|2020-04-08|Apr 08, 2020|12/2019|-13.01|--|235.4B|-- 2021-12-04 13:43:11|06878|1096064|/equities/pratama-abadi-nusa|JKSE||IDR|Materials|Containers & Packaging|Indonesia|ID1000145303|104|Pratama Abadi Nusa Industri Tbk PT Stock Price Today PANI Live Ticker - Investing.com|549.4B|549400000000|1,340|464,762|1,096.43%|98-2,980|1,340-1,340|1,440|410000000|-|516.39|236.55B|236550000000|2.59|N/A|N/A|-|1970-01-01||||||||||9|2021-11-01|Nov 01, 2021|09/2021|0.52|--|65.66B|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|58.81B|--|2021-06-30|Jun 30, 2021|03/2021|1.81|--|65.36B|--|2021-05-19|May 19, 2021|12/2020|0.12|--|46.72B|--|2020-11-03|Nov 03, 2020|09/2020|0.45|--|54.70B|--|2020-07-27|Jul 27, 2020|06/2020|0.05|--|34.91B|--|2020-06-10|Jun 10, 2020|03/2020|-0.08|--|44.13B|--|2020-04-03|Apr 03, 2020|12/2019|-2.53|--|55.95B|-- 2021-12-04 13:43:18|06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000154107|6|Pratama Widya Tbk Pt Stock Price Today PTPW Live Ticker - Investing.com|667.42B|667420000000|760.00|291,561|-30.28%|750-2,090|750-770|765|878187500|-|26.19|211.67B|211670000000|29.02|N/A|N/A|-|1970-01-01||||||||||8|2021-08-31|Aug 31, 2021|06/2021|5.88|--|53.62B|--|2021-08-12|Aug 12, 2021|03/2021|12.97|--|72.76B|--|2021-04-14|Apr 14, 2021|12/2020|-0.52|--|32.37B|--|2020-11-30|Nov 30, 2020|09/2019|5.23|--|29.84B|--|2020-11-30|Nov 30, 2020|09/2020|10.68|--|52.92B|--|2020-07-31|Jul 31, 2020|06/2020|52.81|--|47.19B|--|2020-07-05|Jul 05, 2020|03/2020|32.85|--|55.41B|--|2020-05-20|May 20, 2020|12/2019|32.02|--|51.78B|-- 2021-12-04 13:43:20|06880|101550|/equities/prima-alloy-st|JKSE||IDR|Consumer Discretionary|Auto Components|Indonesia|ID1000102403|777|Prima Alloy Steel Universal Stock Price Today PRAS Live Ticker - Investing.com|186.48B|186480000000|266|6,326,847|114.52%|113-378|252-266|262|701043478|-|-|349.55B|349550000000|-18.52|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|56.35|--|100.6B|--|2021-06-07|Jun 07, 2021|03/2021|-48.1|--|55.94B|--|2021-04-29|Apr 29, 2021|12/2020|2.49|--|93.18B|--|2020-12-01|Dec 01, 2020|09/2020|-29.26|--|99.80B|--|2020-07-29|Jul 29, 2020|06/2020|30.49|--|34.81B|--|2020-07-07|Jul 07, 2020|03/2020|-10.9|--|72.74B|--|2020-06-26|Jun 26, 2020|12/2019|-68.11|--|40.27B|--|2019-11-06|Nov 06, 2019|09/2019|-4.65|--|65.23B|-- 2021-12-04 13:43:22|06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000162902|1103|Prima Andalan Mandiri Tbk PT Stock Price Today MCOL Live Ticker - Investing.com|12.09T|1.209E+13|3,400.00|3,823,449|-|1,325-3,750|3,360-3,400|3,400|3555560000|-|6.14|9.73T|9.73E+12|553.87|212.03|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 13:43:25|06882|1057208|/equities/prima-cakrawala-abadi|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000141807|54|Prima Cakrawala Abadi PT Stock Price Today PCAR Live Ticker - Investing.com|329B|329000000000|282|208,498|-27.69%|226-940|280-288|280|1166666700|4.37|-|83.88B|83880000000|-4.79|N/A|N/A|-|1970-01-01||||||||||17|2021-08-26|Aug 26, 2021|06/2021|0.36|--|34.15B|--|2021-06-21|Jun 21, 2021|03/2021|0.46|--|26.53B|--|2021-05-31|May 31, 2021|12/2020|-3.64|--|12.78B|--|2020-10-30|Oct 30, 2020|09/2020|-1.96|--|10.42B|--|2020-07-29|Jul 29, 2020|06/2020|-6.4|--|8.17B|--|2020-06-29|Jun 29, 2020|03/2020|-1.68|--|15.23B|--|2020-06-04|Jun 04, 2020|12/2019|-8.03|--|16.33B|--|2019-11-04|Nov 04, 2019|09/2019|-0.54|--|6.02B|-- 2021-12-04 13:43:28|06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000156508|55|Prima Globalindo Logistik Tbk Stock Price Today PPGL Live Ticker - Investing.com|90B|90000000000|120.00|5,566,234|-31.82%|60-176|117-123|117|750020040|-|7.50|250.59B|250590000000|16|N/A|N/A|-|1970-01-01||||||||||4|2021-08-05|Aug 05, 2021|06/2020|1.73|--|54.04B|--|2021-08-05|Aug 05, 2021|06/2021|9.57|--|114.0B|--|2021-04-14|Apr 14, 2021|12/2020|3.46|--|50.17B|--|2020-11-23|Nov 23, 2020|09/2020|4.71|--|86.44B|--|||| 2021-12-04 13:43:31|06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000075005|999|Primarindo Asia Infrastructure Tbk PT Stock Price Today BIMA Live Ticker - Investing.com|112.51B|112510000000|185|38,776,409|270%|50-244|185-196|189|608175716|0.13|-|41.4B|41400000000|-57.28|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|-11.89|--|11.77B|--|2021-06-30|Jun 30, 2021|03/2021|-20.1|--|5.39B|--|2021-05-31|May 31, 2021|12/2020|-5.5|--|9.52B|--|2020-11-30|Nov 30, 2020|09/2020|-19.84|--|14.71B|--|2020-08-03|Aug 03, 2020|03/2020|-33.09|--|25.35B|--|2020-08-03|Aug 03, 2020|06/2020|7.55|--|7.46B|--|2020-05-21|May 21, 2020|12/2019|-2.76|--|26.96B|--|2019-10-31|Oct 31, 2019|09/2019|2.95|--|44.67B|-- 2021-12-04 13:43:34|06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000138001|2830|Prodia Widyahusada Tbk PT Stock Price Today PRDA Live Ticker - Investing.com|8.93T|8.93E+12|9,525|1,732,567|172.14%|3,250-9,700|8,900-9,700|9,050|937500000|0.23|13.58|2.66T|2.66E+12|701.39|172.00|1.81%|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|151.76|--|752.3B|--|2021-08-04|Aug 04, 2021|06/2021|151.76|--|612.8B|--|2021-05-03|May 03, 2021|03/2021|169.33|--|625.5B|--|2021-03-22|Mar 22, 2021|12/2020|156.23|--|671.3B|--|2020-11-05|Nov 05, 2020|09/2020|143.33|--|545B|--|2020-09-02|Sep 02, 2020|06/2020|37.10|--|266B|266B|2020-06-03|Jun 03, 2020|03/2020|37.10|--|391.4B|--|2020-03-16|Mar 16, 2020|12/2019|95.24|--|505.4B|-- 2021-12-04 13:43:37|06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||IDR|Industrials|Construction & Engineering|Indonesia|ID1000137607|23|Protech Mitra Perkasa Tbk PT Stock Price Today OASA Live Ticker - Investing.com|83.2B|83200000000|232|886,333|-40.82%|193-440|230-244|236|358600000|0.95|-|3.42B|3420000000|-1.21|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.32|--|145.0M|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1.00B|--|2021-04-27|Apr 27, 2021|03/2021|2.99|--|2.19B|--|2021-03-22|Mar 22, 2021|12/2020|-4.1|--|90.60M|--|2020-10-27|Oct 27, 2020|09/2020|0.58|--|32.30M|--|2020-07-29|Jul 29, 2020|06/2020|-4.46|--|286.4M|--|2020-04-30|Apr 30, 2020|03/2020|6.67|--|802.4M|--|2020-04-14|Apr 14, 2020|12/2019|-4.66|--|16.88B|-- 2021-12-04 13:43:39|06887|101259|/equities/provident-agro|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000125008|683|Provident Agro Tbk Stock Price Today PALM Live Ticker - Investing.com|3.31T|3.31E+12|468|2,825,833|46.25%|296-635|464-472|464|7075838356|0.06|1.68|312.45B|312450000000|277.86|N/A|N/A|-|1970-01-01||||||||||19|2021-11-22|Nov 22, 2021|09/2021|-78.12|--|104.4B|--|2021-08-31|Aug 31, 2021|03/2021|-51.37|--|66.65B|--|2021-08-31|Aug 31, 2021|06/2021|159.03|--|89.92B|--|2021-05-31|May 31, 2021|12/2020|248.32|--|51.51B|--|2020-10-27|Oct 27, 2020|09/2020|31.02|--|65.90B|--|2020-07-24|Jul 24, 2020|06/2020|0.98|--|61.29B|--|2020-06-16|Jun 16, 2020|03/2020|1.43|--|59.99B|--|2020-03-16|Mar 16, 2020|12/2019|-0.61|--|35.97B|-- 2021-12-04 13:43:43|06888|101588|/equities/star-petrochem|JKSE||IDR|Consumer Discretionary|Distributors|Indonesia|ID1000120306|15|PT Buana Artha Anugerah Tbk Stock Price Today STAR Live Ticker - Investing.com|734.4B|734400000000|153|625,955|36.61%|77-190|150-153|153|4800000602|0.58|73.32|3.66B|3660000000|2.09|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.43|--|1.01B|--|2021-08-31|Aug 31, 2021|06/2021|0.83|--|933.1M|--|2021-06-30|Jun 30, 2021|03/2021|0.57|--|864.4M|--|2021-05-25|May 25, 2021|12/2020|0.26|--|846.2M|--|2020-11-29|Nov 29, 2020|09/2020|0.68|--|825.6M|--|2020-07-30|Jul 30, 2020|06/2020|0.23|--|761.7M|--|2020-06-30|Jun 30, 2020|03/2020|0.04|--|507.5M|--|2020-05-18|May 18, 2020|12/2019|0.24|--|12.67B|-- 2021-12-04 13:43:45|06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||IDR|Industrials|Commercial Services & Supplies|Indonesia|ID1000138704|17|PT Cahayasakti Investindo Sukses Tbk Stock Price Today CSIS Live Ticker - Investing.com|181.67B|181670000000|139|90,227,374|167.31%|51-199|138-147|140|1307000000|1.7|34.58|82.86B|82860000000|4.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|06/2021|0.22|--|13.32B|--|2021-06-28|Jun 28, 2021|03/2021|6.34|--|30.71B|--|2021-05-27|May 27, 2021|12/2020|-2.33|--|5.35B|--|2020-11-26|Nov 26, 2020|09/2020|3.63|--|33.49B|--|2020-10-26|Oct 26, 2020|06/2020|-1.87|--|22.12B|--|2020-06-16|Jun 16, 2020|03/2020|7.55|--|24.58B|--|2020-05-14|May 14, 2020|12/2019|1.69|--|41.65B|--|2019-11-13|Nov 13, 2019|09/2019|-2.02|--|6.32B|-- 2021-12-04 13:43:49|06890|1075239|/equities/pt-dafam-property|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000142607|240|PT Dafam Property Indonesia Tbk Stock Price Today DFAM Live Ticker - Investing.com|721.94B|721940000000|380|1,763,328|58.33%|113-432|364-380|376|1899852850|0.14|-|77.08B|77080000000|-11.97|N/A|N/A|-|1970-01-01||||||||||15|2021-11-01|Nov 01, 2021|09/2021|-3.94|--|16.31B|--|2021-08-27|Aug 27, 2021|06/2021|-3|--|20.03B|--|2021-06-28|Jun 28, 2021|03/2021|-2.91|--|17.60B|--|2021-05-03|May 03, 2021|12/2020|-2.12|--|23.14B|--|2020-10-25|Oct 25, 2020|09/2020|1.35|--|30.00B|--|2020-07-30|Jul 30, 2020|06/2020|-5.51|--|5.94B|--|2020-06-29|Jun 29, 2020|03/2020|-0.55|--|30.00B|--|2020-04-22|Apr 22, 2020|12/2019|0.9|--|35.08B|-- 2021-12-04 13:43:53|06891|1097269|/equities/pt-jaya-bersama|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000146202|1989|PT Jaya Bersama Indo Tbk Stock Price Today DUCK Live Ticker - Investing.com|225.87B|225870000000|176|31,739,700|-52.43%|104-525|173-190|186|1283330000|-|4.33|26.98B|26980000000|40.67|N/A|N/A|-|1970-01-01||||||||||11|2020-11-30|Nov 30, 2020|09/2020|-4.82|--|26.98B|--|2020-07-30|Jul 30, 2020|06/2020|-3.04|--|10.76B|--|2020-06-30|Jun 30, 2020|03/2020|32.5|--|142.0B|--|2020-05-28|May 28, 2020|12/2019|16.02|--|157.1B|--|2019-11-01|Nov 01, 2019|09/2019|25.24|--|176.8B|--|2019-09-30|Sep 30, 2019|06/2018|73.88|--|123.3B|--|2019-07-01|Jul 01, 2019|03/2019|50.41|--|193.9B|--|2019-04-30|Apr 30, 2019|12/2018|154.02|--|617.8B|-- 2021-12-04 13:43:55|06892|1088204|/equities/pt-kendaraan-terminal|JKSE||IDR|Industrials|Transportation Infrastructure|Indonesia|ID1000144306|71|PT Indonesia Kendaraan Terminal Tbk Stock Price Today IPCC Live Ticker - Investing.com|1T|1000000000000|550|6,076,784|28.5%|422-900|550-565|560|1818384820|1.77|39.14|455.07B|455070000000|14.05|N/A|N/A|-|1970-01-01||||||||||15|2021-10-29|Oct 29, 2021|09/2021|0.97|--|114.5B|--|2021-07-30|Jul 30, 2021|06/2021|-1.68|--|113.4B|--|2021-06-30|Jun 30, 2021|03/2021|9.84|--|119.9B|--|2021-03-03|Mar 03, 2021|12/2020|4.93|--|107.3B|--|2020-12-02|Dec 02, 2020|09/2020|-17.87|--|73.55B|--|2020-09-02|Sep 02, 2020|06/2020|-11.35|--|51.75B|--|2020-06-03|Jun 03, 2020|03/2020|11.22|--|123.9B|--|2020-02-26|Feb 26, 2020|12/2019|13.17|--|163.7B|-- 2021-12-04 13:43:59|06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000138803|40|PT Pelayaran Tamarin Samudra Tbk Stock Price Today TAMU Live Ticker - Investing.com|1.88T|1.88E+12|50|134,030|0%|50-50|50-50|50|37500000000|-0.49|-|158.95B|158950000000|-1.58|N/A|N/A|-|1970-01-01||||||||||7|2018-07-30|Jul 30, 2018|03/2017|-0|--|3.73M|--|2018-07-30|Jul 30, 2018|03/2018|-0|--|3.90M|--|2018-06-29|Jun 29, 2018|12/2017|-0|--|3.93M|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|3.63M|--|2017-07-31|Jul 31, 2017|06/2017|-0|--|7.28M|--|2017-07-04|Jul 04, 2017|12/2016|-0|--|3.79M|--|2016-11-04|Nov 04, 2016|09/2016|-0|--|3.22M|--| 2021-12-04 13:44:02|06894|1078226|/equities/pt-sarimelati-kencana|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000143407|5673|PT Sarimelati Kencana Tbk Stock Price Today PZZA Live Ticker - Investing.com|2.06T|2.06E+12|685|557,441|-6.16%|595-900|655-685|670|3005490700|1.46|-|3.3T|3.3E+12|-23.67|21.96|3.21%|-|1970-01-01||||||||||17|2021-12-01|Dec 01, 2021|09/2021|8.87|--|814.8B|--|2021-08-19|Aug 19, 2021|06/2021|8.87|--|974.6B|--|2021-07-06|Jul 06, 2021|03/2021|1.60|--|713.9B|--|2021-05-07|May 07, 2021|12/2020|-28.1|--|792.7B|--|2020-11-07|Nov 07, 2020|09/2020|-6.43|--|847B|847B|2020-09-02|Sep 02, 2020|06/2020|2.00|--|863B|--|2020-06-03|Jun 03, 2020|03/2020|2.00|--|956B|--|2020-02-26|Feb 26, 2020|12/2019|16.80|--|1,047.2B|-- 2021-12-04 13:44:05|06895|101578|/equities/sierad-produce|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000133606|1704|PT Sreeya Sewu Indonesia Tbk Stock Price Today SIPD Live Ticker - Investing.com|2.15T|2.15E+12|1,605|34,784|19.78%|1,150-2,170|1,605-1,620|1,625|1339102579|0.89|-|5.29T|5.29E+12|-55.63|N/A|N/A|-|1970-01-01||||||||||20|2021-11-01|Nov 01, 2021|09/2021|-41.58|--|1,327.5B|--|2021-08-31|Aug 31, 2021|06/2021|-19.66|--|1,471.4B|--|2021-06-02|Jun 02, 2021|03/2021|7.87|--|1,285.3B|--|2021-03-03|Mar 03, 2021|12/2020|-2.26|--|1,210.1B|--|2020-10-31|Oct 31, 2020|09/2020|15.58|--|1,081.2B|--|2020-09-02|Sep 02, 2020|06/2020|-13.99|--|899.4B|--|2020-06-03|Jun 03, 2020|03/2020|21.77|--|1,150.7B|--|2020-02-26|Feb 26, 2020|12/2019|13.61|--|1,148.5B|-- 2021-12-04 13:44:09|06896|1076784|/equities/pt-surya-pertiwi|JKSE||IDR|Industrials|Trading Companies & Distributors|Indonesia|ID1000143001|432|PT Surya Pertiwi Tbk Stock Price Today SPTO Live Ticker - Investing.com|1.77T|1.77E+12|655|782,575|31%|432-700|650-660|660|2700000000|0.98|10.19|2.15T|2.15E+12|64.29|35.00|5.30%|-|1970-01-01||||||||||18|2021-11-01|Nov 01, 2021|09/2021|14.23|--|551.5B|--|2021-08-20|Aug 20, 2021|06/2021|19.05|--|474.9B|--|2021-06-30|Jun 30, 2021|03/2021|19.05|--|556.5B|--|2021-03-03|Mar 03, 2021|12/2020|16.23|--|563.5B|--|2020-11-19|Nov 19, 2020|09/2020|12.56|--|491.7B|--|2020-09-02|Sep 02, 2020|06/2020|15.20|--|313.7B|--|2020-06-03|Jun 03, 2020|03/2020|15.20|--|542B|--|2020-02-26|Feb 26, 2020|12/2019|20.21|--|656.4B|-- 2021-12-04 13:44:12|06897|101251|/equities/p-tempuran-ema|JKSE||IDR|Industrials|Marine|Indonesia|ID1000103203|528|PT Temas Tbk Stock Price Today TMAS Live Ticker - Investing.com|5.16T|5.16E+12|905|24,108,892|641.8%|112-1,075|885-945|925|5705150000|0.2|7.57|3.08T|3.08E+12|119.49|43.82|4.84%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|54.31|--|819.9B|--|2021-08-25|Aug 25, 2021|06/2021|49.13|--|686.5B|--|2021-06-30|Jun 30, 2021|03/2021|5.93|--|849.1B|--|2021-05-19|May 19, 2021|12/2020|10.11|--|727.6B|--|2020-11-26|Nov 26, 2020|09/2020|-6.14|--|629.6B|--|2020-09-02|Sep 02, 2020|06/2020|6.36|--|605.5B|--|2020-04-30|Apr 30, 2020|03/2020|0.68|--|706.8B|--|2020-02-26|Feb 26, 2020|12/2019|-1.34|--|728.2B|-- 2021-12-04 13:44:14|06898|1084863|/equities/pt-trimuda-nuansa|JKSE||IDR|Industrials|Air Freight & Logistics|Indonesia|ID1000143902|53|PT Trimuda Nuansa Citra Tbk Stock Price Today TNCA Live Ticker - Investing.com|421.64B|421640000000|1,000|5,124,230|212.5%|210-1,580|965-1,150|1,020|421640000|1.51|-|71.1B|71100000000|-7.14|N/A|N/A|-|1970-01-01||||||||||13|2021-10-29|Oct 29, 2021|06/2021|-0.64|--|19.33B|--|2021-08-12|Aug 12, 2021|03/2021|1.68|--|17.14B|--|2021-05-31|May 31, 2021|12/2020|-8.62|--|16.80B|--|2020-11-30|Nov 30, 2020|09/2020|0.45|--|17.83B|--|2020-08-31|Aug 31, 2020|06/2020|-0.2|--|14.45B|--|2020-06-30|Jun 30, 2020|12/2019|2.01|--|20.19B|--|2020-06-29|Jun 29, 2020|03/2020|0.83|--|19.74B|--|2019-10-31|Oct 31, 2019|09/2019|2.01|--|18.88B|-- 2021-12-04 13:44:19|06899|1123886|/equities/pt-wahana-interfood|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000148208|9|PT Wahana Interfood Nusantara Tbk Stock Price Today COCO Live Ticker - Investing.com|155.76B|155760000000|278|15,379,495|-70.43%|232-1,015|276-290|280|560285604|-|29.82|229.68B|229680000000|9.32|N/A|N/A|-|1970-01-01||||||||||13|2021-11-02|Nov 02, 2021|09/2021|0.29|--|54.54B|--|2021-08-31|Aug 31, 2021|06/2021|0.58|--|56.40B|--|2021-06-30|Jun 30, 2021|03/2021|6.76|--|46.59B|--|2021-05-31|May 31, 2021|12/2020|1.69|--|72.15B|--|2020-11-06|Nov 06, 2020|09/2020|-0.88|--|51.33B|--|2020-07-28|Jul 28, 2020|06/2020|1.79|--|18.69B|--|2020-06-21|Jun 21, 2020|03/2020|2.17|--|28.88B|--|2020-05-25|May 25, 2020|12/2019|4.58|--|65.64B|-- 2021-12-04 13:44:23|06900|101260|/equities/pudjiadi---son|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000124803|1097|Pudjiadi & Sons Tbk Stock Price Today PNSE Live Ticker - Investing.com|502.62B|502620000000|630|44,802|-44%|340-1,130|605-710|650|797813496|-0.53|-|62.03B|62030000000|-48.88|N/A|N/A|-|1970-01-01||||||||||17|2021-08-31|Aug 31, 2021|06/2021|-15.69|--|13.98B|--|2021-06-30|Jun 30, 2021|03/2021|-13.92|--|11.65B|--|2021-05-28|May 28, 2021|12/2020|-3.92|--|22.37B|--|2020-11-26|Nov 26, 2020|09/2020|-15.36|--|14.04B|--|2020-08-03|Aug 03, 2020|06/2020|-10.89|--|3.12B|--|2020-04-30|Apr 30, 2020|03/2020|-20.76|--|36.99B|--|2020-03-30|Mar 30, 2020|12/2019|-5.06|--|66.48B|--|2019-11-01|Nov 01, 2019|09/2019|-15.92|--|149.1B|-- 2021-12-04 13:44:25|06901|101551|/equities/pudjiadi-prest|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000080609|395|Pudjiadi Prestige Tbk Stock Price Today PUDP Live Ticker - Investing.com|115.35B|115350000000|350|1,904,780|59.09%|208-585|334-368|330|329560000|0.91|-|52.63B|52630000000|-57.53|N/A|N/A|-|1970-01-01||||||||||18|2021-08-30|Aug 30, 2021|06/2021|-23.63|--|12.50B|--|2021-06-30|Jun 30, 2021|03/2020|-13.59|--|16.24B|--|2021-06-30|Jun 30, 2021|03/2021|3.81|--|11.59B|--|2021-06-14|Jun 14, 2021|12/2020|-21.57|--|16.22B|--|2020-11-13|Nov 13, 2020|09/2020|-16.14|--|12.31B|--|2020-07-29|Jul 29, 2020|06/2020|-33.42|--|27.07B|--|2020-06-10|Jun 10, 2020|12/2019|14.78|--|18.70B|--|2019-10-29|Oct 29, 2019|09/2019|-5.61|--|17.26B|-- 2021-12-04 13:44:28|06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000134109|441|Puradelta Lestari Tbk Pt Stock Price Today DMAS Live Ticker - Investing.com|10.7T|1.07E+13|222|30,075,761|-11.2%|173-260|220-224|220|48198111100|1.82|6.37|3.28T|3.28E+12|34.85|18.50|8.41%|-|1970-01-01||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.37|--|727B|727B|2021-07-29|Jul 29, 2021|06/2021|0.37|--|46.1B|46B|2021-04-28|Apr 28, 2021|03/2021|5.62|--|534B|534B|2021-03-31|Mar 31, 2021|12/2020|21.69|--|1,974B|--|2020-10-29|Oct 29, 2020|09/2020|4.64|--|402B|402B|2020-07-31|Jul 31, 2020|06/2020|1.11|--|145B|--|2020-04-28|Apr 28, 2020|03/2020|1.11|--|108B|107.64B|2020-02-26|Feb 26, 2020|12/2019|11.95|--|1,380B|1,380B 2021-12-04 13:44:30|06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000157001|22|Puri Global Sukses Tbk Pt Stock Price Today PURI Live Ticker - Investing.com|352B|352000000000|352.00|22,087|21.38%|270-725|350-430|376|1000000000|-|31.28|73.3B|73300000000|11.25|1.45|0.41%|-|1970-01-01||||||||||5|2021-10-28|Oct 28, 2021|09/2021|1.88|--|18.36B|--|2021-07-28|Jul 28, 2021|06/2021|0.02|--|8.51B|--|2021-05-04|May 04, 2021|03/2021|5.53|--|26.73B|--|2021-03-24|Mar 24, 2021|12/2020|3.83|--|19.70B|--|2020-12-27|Dec 27, 2020|09/2020|5.71|--|56.12B|--||| 2021-12-04 13:44:32|06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||IDR|Consumer Discretionary|Specialty Retail|Indonesia|ID1000153000|1876|Putra Mandiri Jembar Tbk PT Stock Price Today PMJS Live Ticker - Investing.com|2.08T|2.08E+12|151|4,435,733|38.53%|97-210|149-159|155|13755600000|-|16.36|8.45T|8.45E+12|9.23|N/A|N/A|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|09/2021|3.2|--|2,493.4B|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|2,344.2B|--|2021-06-14|Jun 14, 2021|03/2021|1.48|--|1,864.6B|--|2021-06-11|Jun 11, 2021|12/2020|1.59|--|1,748.7B|--|2020-10-27|Oct 27, 2020|09/2019|1.09|--|2,208.6B|--|2020-10-27|Oct 27, 2020|09/2020|0.09|--|1,292.1B|--|2020-07-31|Jul 31, 2020|06/2020|0.45|--|1,014.2B|--|2020-06-29|Jun 29, 2020|03/2020|2.01|--|2,021.4B|-- 2021-12-04 13:44:35|06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||IDR|Industrials|Road & Rail|Indonesia|ID1000153901|25|Putra Rajawali Kencana PT Stock Price Today PURA Live Ticker - Investing.com|358.02B|358020000000|62.00|246,528,418|-51.56%|50-158|59-63|60|5774443931|-|39.28|105.86B|105860000000|1.58|N/A|N/A|-|1970-01-01||||||||||11|2021-11-29|Nov 29, 2021|09/2021|0.32|--|28.76B|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|18.58B|--|2021-08-12|Aug 12, 2021|03/2021|0.67|--|40.11B|--|2021-03-21|Mar 21, 2021|12/2020|0.44|--|18.41B|--|2020-11-30|Nov 30, 2020|09/2019|0.76|--|29.30B|--|2020-11-30|Nov 30, 2020|09/2020|-0.05|--|19.56B|--|2020-08-14|Aug 14, 2020|06/2019|0.07|--|12.01B|--|2020-08-14|Aug 14, 2020|06/2020|0.17|--|21.37B|-- 2021-12-04 13:44:38|06906|101552|/equities/pyridam-farma|JKSE||IDR|Healthcare|Pharmaceuticals|Indonesia|ID1000075609|683|Pyridam Farma Tbk Stock Price Today PYFA Live Ticker - Investing.com|564.51B|564510000000|1,055|244,917|15.3%|830-1,640|1,020-1,075|1,075|535080000|0.67|25.72|488.5B|488500000000|41.02|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|8.59|--|183.9B|--|2021-08-27|Aug 27, 2021|06/2021|0.96|--|105.1B|--|2021-06-01|Jun 01, 2021|03/2021|20.28|--|117.4B|--|2021-04-16|Apr 16, 2021|12/2020|11.18|--|82.12B|--|2020-11-02|Nov 02, 2020|09/2020|19.48|--|73.70B|--|2020-07-24|Jul 24, 2020|06/2020|2.49|--|42.54B|--|2020-05-06|May 06, 2020|03/2020|8.16|--|79.04B|--|2020-03-30|Mar 30, 2020|12/2019|8.26|--|62.40B|-- 2021-12-04 13:44:41|06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||IDR|Financial|Consumer Finance|Indonesia|ID1000118805|255|Radana Bhaskara Finance Tbk Stock Price Today HDFA Live Ticker - Investing.com|1.54T|1.54E+12|252|374,688|86.67%|104-344|226-252|234|6096972783|-0.57|-|116.87B|116870000000|-4.05|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.62|--|45.28B|--|2021-07-29|Jul 29, 2021|06/2021|1.25|--|30.54B|--|2021-04-29|Apr 29, 2021|03/2021|1.18|--|25.98B|--|2021-03-29|Mar 29, 2021|12/2020|-8.09|--|20.49B|--|2020-11-02|Nov 02, 2020|09/2020|-1.8|--|19.52B|--|2020-08-04|Aug 04, 2020|06/2020|-4.24|--|16.21B|--|2020-06-24|Jun 24, 2020|03/2020|-2.18|--|36.37B|--|2020-06-02|Jun 02, 2020|12/2019|-45.34|--|41.08B|-- 2021-12-04 13:44:53|06908|101553|/equities/radiant-utama|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000103708|342|Radiant Utama Interinsco Tbk Stock Price Today RUIS Live Ticker - Investing.com|166.32B|166320000000|216|313,291|-30.32%|198-324|214-226|230|770000000|0.54|8.68|1.6T|1.6E+12|24.89|5.00|2.17%|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|4.16|--|420.4B|--|2021-08-27|Aug 27, 2021|06/2021|2.98|--|398.3B|--|2021-06-02|Jun 02, 2021|03/2021|11.32|--|359.3B|--|2021-04-05|Apr 05, 2021|12/2020|6.44|--|421.8B|--|2020-11-05|Nov 05, 2020|09/2020|5.39|--|372.2B|--|2020-09-02|Sep 02, 2020|06/2020|27.91|--|401.7B|--|2020-06-03|Jun 03, 2020|03/2020|-3.96|--|420.7B|--|2020-02-26|Feb 26, 2020|12/2019|15.27|--|471.5B|-- 2021-12-04 13:44:58|06909|101554|/equities/ramayana-lesta|JKSE||IDR|Consumer Discretionary|Multiline Retail|Indonesia|ID1000099500|4603|Ramayana Lestari Sentosa Tbk Stock Price Today RALS Live Ticker - Investing.com|4.46T|4.46E+12|695|8,477,291|-7.33%|580-980|690-720|700|6413262300|1.77|79.45|2.6T|2.6E+12|8.75|N/A|N/A|-|1970-01-01||||||||||28|2021-11-16|Nov 16, 2021|09/2021|33.38|--|261B|261B|2021-08-02|Aug 02, 2021|06/2021|33.38|--|1,226B|1,373.4B|2021-05-05|May 05, 2021|03/2021|-12.71|--|630.45B|583.93B|2021-03-03|Mar 03, 2021|12/2020|-6.47|--|626B|564.2B|2020-10-30|Oct 30, 2020|09/2020|-14.92|--|428B|428B|2020-07-29|Jul 29, 2020|06/2020|1.97|--|558B|737B|2020-04-29|Apr 29, 2020|03/2020|1.97|--|916B|--|2020-02-26|Feb 26, 2020|12/2019|5.26|--|1,170B|-- 2021-12-04 13:45:02|06910|101555|/equities/ratu-prabu-ene|JKSE||IDR|Energy|Energy Equipment & Services|Indonesia|ID1000094808|118|Ratu Prabu Energi Tbk Stock Price Today ARTI Live Ticker - Investing.com|392B|392000000000|50|43,178|0%|50-50|50-50|50|7840000000|-0.01|-|7.27B|7270000000|-148.65|N/A|N/A|-|1970-01-01||||||||||18|2021-11-29|Nov 29, 2021|06/2021|4.81|--|948.8M|--|2021-06-21|Jun 21, 2021|03/2021|-4.63|--|430.5M|--|2021-06-02|Jun 02, 2021|12/2020|-147.7|--|2.75B|--|2020-11-16|Nov 16, 2020|09/2020|-0.9|--|3.14B|--|2020-10-05|Oct 05, 2020|06/2020|-0.1|--|12.52B|--|2020-08-13|Aug 13, 2020|03/2020|0.26|--|14.40B|--|2020-07-28|Jul 28, 2020|12/2019|-43.71|--|29.72B|--|2019-11-21|Nov 21, 2019|09/2019|0.25|--|33.77B|-- 2021-12-04 13:45:06|06911|950067|/equities/red-planet-indonesia-tbk|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000087802|134|Red Planet Indonesia Tbk Stock Price Today PSKT Live Ticker - Investing.com|517.56B|517560000000|50|15,483|0%|50-50|50-50|50|10351231636|-0.21|-|44.87B|44870000000|-2.48|N/A|N/A|-|1970-01-01||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-0.36|--|10.40B|--|2021-08-25|Aug 25, 2021|06/2021|-0.37|--|10.98B|--|2021-05-27|May 27, 2021|03/2021|-0.42|--|11.00B|--|2021-04-15|Apr 15, 2021|12/2020|-1.32|--|12.49B|--|2020-11-24|Nov 24, 2020|09/2020|-0.4|--|9.77B|--|2020-07-27|Jul 27, 2020|06/2020|-0.61|--|6.68B|--|2020-06-17|Jun 17, 2020|03/2020|-0.47|--|13.49B|--|2020-03-18|Mar 18, 2020|12/2019|-0.39|--|18.57B|-- 2021-12-04 13:45:10|06912|101261|/equities/reliance-secur|JKSE||IDR|Financial|Capital Markets|Indonesia|ID1000101603|81|Reliance Securities Tbk Stock Price Today RELI Live Ticker - Investing.com|831.6B|831600000000|462|57,794|6.45%|260-690|462-462|464|1800000000|-0.99|-|40.68B|40680000000|-0.53|N/A|N/A|-|1970-01-01||||||||||22|2021-11-03|Nov 03, 2021|09/2021|4.34|--|16.33B|--|2021-08-27|Aug 27, 2021|06/2021|4.39|--|8.08B|--|2021-06-28|Jun 28, 2021|03/2021|2.86|--|6.86B|--|2021-05-27|May 27, 2021|12/2020|-12.13|--|9.41B|--|2020-10-26|Oct 26, 2020|09/2020|2.21|--|5.97B|--|2020-07-30|Jul 30, 2020|06/2020|31.39|--|9.23B|--|2020-06-30|Jun 30, 2020|03/2020|-1.98|--|-1.52B|--|2020-05-14|May 14, 2020|12/2019|-16.66|--|8.09B|-- 2021-12-04 13:45:16|06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000152705|6|Repower Asia Indonesia PT Stock Price Today REAL Live Ticker - Investing.com|557.22B|557220000000|84|217,273,944|68%|50-137|82-87|86|6633610151|-|293.43|17.18B|17180000000|0.29|N/A|N/A|-|1970-01-01||||||||||11|2021-11-30|Nov 30, 2021|09/2021|0.06|--|3.10B|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|3.86B|--|2021-06-29|Jun 29, 2021|03/2021|0.09|--|4.94B|--|2021-05-06|May 06, 2021|12/2020|0.13|--|5.27B|--|2020-11-30|Nov 30, 2020|09/2019|0.13|--|3.95B|--|2020-11-30|Nov 30, 2020|09/2020|--|--|1.70B|--|2020-09-04|Sep 04, 2020|03/2019|0.03|--|2.25B|--|2020-09-04|Sep 04, 2020|03/2020|0.06|--|4.08B|-- 2021-12-04 13:45:19|06914|101557|/equities/resource-alam|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000114309|378|Resource Alam Indonesia Tbk Stock Price Today KKGI Live Ticker - Investing.com|1.34T|1.34E+12|286|1,297,853|10.85%|228-448|286-294|294|4693452715|1.1|10.10|1.37T|1.37E+12|28.32|22.75|7.74%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-07-17|Jul 17, 2020|06/2020|--|--|--|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-03-23|Mar 23, 2020|12/2019|--|--|--|-- 2021-12-04 13:45:22|06915|101262|/equities/ricky-putra-gl|JKSE||IDR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Indonesia|ID1000059801|1958|Ricky Putra Globalindo Tbk Stock Price Today RICY Live Ticker - Investing.com|58.4B|58400000000|91|4,307,594|-10.78%|75-124|91-92|92|641717510|0.37|-|1.48T|1.48E+12|-72.51|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|-13.97|--|297.3B|--|2021-06-04|Jun 04, 2021|03/2021|-26.46|--|423.2B|--|2021-03-03|Mar 03, 2021|12/2020|4.37|--|473.7B|--|2020-12-02|Dec 02, 2020|09/2020|-36.45|--|282.3B|--|2020-09-02|Sep 02, 2020|06/2020|-21.06|--|209.0B|--|2020-06-03|Jun 03, 2020|03/2020|-66.83|--|321.1B|--|2020-02-26|Feb 26, 2020|12/2019|22.01|--|792.9B|-- 2021-12-04 13:45:25|06916|101263|/equities/rig-tender-ind|JKSE||IDR|Industrials|Marine|Indonesia|ID1000098809|75|Rig Tenders Tbk Stock Price Today RIGS Live Ticker - Investing.com|203.45B|203450000000|334|2,345,823|42.74%|195-515|322-346|332|609130000|1.48|-|251.09B|251090000000|-79.21|N/A|N/A|-|1970-01-01||||||||||5|2018-06-29|Jun 29, 2018|03/2018|-0.02|--|6.94M|--|2018-01-31|Jan 31, 2018|12/2017|-0|--|7.02M|--|2017-10-30|Oct 30, 2017|09/2017|-0|--|5.21M|--|2017-08-31|Aug 31, 2017|06/2017|-0|--|4.23M|--|2017-07-03|Jul 03, 2017|03/2017|-0.01|--|6.01M|--||| 2021-12-04 13:45:28|06917|101558|/equities/rimo-catur-les|JKSE||IDR|Services|Real Estate Operations|Indonesia|ID1000062706|174|Rimo International Lestari Tbk PT Stock Price Today RIMO Live Ticker - Investing.com|2.25T|2.25E+12|50|525,530,480|0%|0-0|50-50|50|45080600000|-|-|-|-|1.58|N/A|N/A|-|1970-01-01||||||||||11|2019-11-01|Nov 01, 2019|09/2019|1.15|--|320.8B|--|2019-07-31|Jul 31, 2019|06/2019|0.34|--|114.7B|--|2019-05-31|May 31, 2019|03/2019|0.2|--|72.44B|--|2019-04-26|Apr 26, 2019|12/2018|-0.12|--|76.24B|--|2018-11-14|Nov 14, 2018|09/2018|0.8|--|132.5B|--|2018-09-24|Sep 24, 2018|06/2018|0.63|--|94.29B|--|2018-06-01|Jun 01, 2018|03/2018|1.42|--|206.5B|--|2018-05-28|May 28, 2018|12/2017|-1.43|--|36.41B|-- 2021-12-04 13:45:31|06918|101559|/equities/ristia-bintang|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000058100|146|Ristia Bintang Mahkotasejati Stock Price Today RBMS Live Ticker - Investing.com|132.81B|132810000000|50|9,958,633|-3.85%|50-81|50-51|50|2656212826|-0.45|-|19.69B|19690000000|-24.72|N/A|N/A|-|1970-01-01||||||||||18|2021-08-25|Aug 25, 2021|06/2021|-4.78|--|3.36B|--|2021-06-02|Jun 02, 2021|03/2021|-4.72|--|7.02B|--|2021-04-06|Apr 06, 2021|12/2020|-8.06|--|2.73B|--|2020-11-12|Nov 12, 2020|09/2020|-7.16|--|6.58B|--|2020-07-28|Jul 28, 2020|06/2020|-7.13|--|2.57B|--|2020-06-18|Jun 18, 2020|03/2020|-4.8|--|13.44B|--|2020-03-31|Mar 31, 2020|12/2019|-6.17|--|26.14B|--|2019-10-31|Oct 31, 2019|09/2019|-1.83|--|20.61B|-- 2021-12-04 13:45:35|06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000157605|23|Rockfields Property Indonesia Pt Stock Price Today ROCK Live Ticker - Investing.com|1.06T|1.06E+12|740.00|47,905|-7.5%|480-980|740-740|740|1435185100|-|-|85.76B|85760000000|-14.82|N/A|N/A|-|1970-01-01||||||||||7|2021-11-25|Nov 25, 2021|09/2021|-3.88|--|21.15B|--|2021-09-27|Sep 27, 2021|06/2020|1.28|--|26.60B|--|2021-09-27|Sep 27, 2021|06/2021|2.16|--|24.94B|--|2021-09-10|Sep 10, 2021|03/2020|12.37|--|28.86B|--|2021-09-10|Sep 10, 2021|03/2021|-0.18|--|19.12B|--|2021-08-27|Aug 27, 2021|12/2020|-12.92|--|20.55B|--|2020-12-02|Dec 02, 2020|09/2020|6.76|--|75.57B|--| 2021-12-04 13:45:37|06920|945177|/equities/roda-vivatex-tbk-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000067200|205|Roda Vivatex Tbk Stock Price Today RDTX Live Ticker - Investing.com|1.84T|1.84E+12|6,850|14,629|29.25%|4,900-8,250|6,850-6,850|7,000|268800000|-0.05|10.80|384.33B|384330000000|634.34|135.00|1.97%|-|1970-01-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|144.47|--|107.4B|--|2021-08-26|Aug 26, 2021|06/2021|154.36|--|94.58B|--|2021-05-31|May 31, 2021|03/2021|140.76|--|90.94B|--|2021-05-06|May 06, 2021|12/2020|194.76|--|91.40B|--|2020-11-10|Nov 10, 2020|09/2020|685.95|--|309.4B|--|2020-07-28|Jul 28, 2020|06/2020|210.97|--|95.43B|--|2020-05-27|May 27, 2020|03/2020|229.22|--|99.73B|--|2020-05-20|May 20, 2020|12/2019|203.12|--|98.83B|-- 2021-12-04 13:45:41|06921|1084857|/equities/royal-prima|JKSE||IDR|Healthcare|Health Care Providers & Services|Indonesia|ID1000143209|823|Royal Prima PT Stock Price Today PRIM Live Ticker - Investing.com|1.6T|1.6E+12|472|11,848,709|96.67%|172-625|442-484|456|3393434905|0.37|12.72|619.09B|619090000000|37.1|N/A|N/A|-|1970-01-01||||||||||14|2021-11-30|Nov 30, 2021|09/2021|12.47|--|231.5B|--|2021-09-14|Sep 14, 2021|06/2021|13.94|--|187.1B|--|2021-06-30|Jun 30, 2021|03/2021|4.68|--|96.12B|--|2021-06-01|Jun 01, 2021|12/2020|6.03|--|104.3B|--|2020-11-24|Nov 24, 2020|09/2020|4.55|--|73.41B|--|2020-08-04|Aug 04, 2020|06/2020|-0|--|37.18B|--|2020-06-29|Jun 29, 2020|03/2020|0.68|--|45.66B|--|2020-05-07|May 07, 2020|12/2019|0.12|--|48.80B|-- 2021-12-04 13:45:43|06922|1156446|/equities/royalindo-investa-wijaya|JKSE||IDR|Consumer Discretionary|Hotels, Restaurants & Leisure|Indonesia|ID1000153505|7|Royalindo Investa Wijaya Stock Price Today INDO Live Ticker - Investing.com|487.04B|487040000000|113|25,835,184|-0.88%|104-260|108-114|110|4310074805|-|424.33|7.59B|7590000000|0.27|N/A|N/A|-|1970-01-01||||||||||10|2021-11-29|Nov 29, 2021|09/2021|0.74|--|3.45B|--|2021-07-26|Jul 26, 2021|06/2021|-0.15|--|845.7M|--|2021-04-28|Apr 28, 2021|03/2021|1.1|--|2.37B|--|2021-04-16|Apr 16, 2021|12/2020|-1.42|--|887.2M|--|2020-11-05|Nov 05, 2020|09/2020|4.49|--|765.7M|--|2020-09-29|Sep 29, 2020|06/2020|-2.38|--|651.2M|--|2020-04-30|Apr 30, 2020|03/2019|18.33|--|423.8M|--|2020-04-30|Apr 30, 2020|03/2020|10.36|--|780.1M|-- 2021-12-04 13:45:46|06923|101560|/equities/rukun-raharja|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000094105|195|Rukun Raharja Tbk Stock Price Today RAJA Live Ticker - Investing.com|803.15B|803150000000|190|21,020,316|-3.55%|158-320|188-193|190|4227082500|2.19|31.47|1.4T|1.4E+12|6.04|5.32|2.72%|Mar 02, 2022|2022-03-02||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2018-04-30|Apr 30, 2018|03/2018|--|--|29.32M|--|2018-04-02|Apr 02, 2018|12/2017|--|--|148.9M|--|2017-04-27|Apr 27, 2017|03/2017|--|--|38.07M|--|2017-03-30|Mar 30, 2017|12/2016|--|--|52.87M|-- 2021-12-04 13:45:50|06924|101561|/equities/salim-ivomas-p|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000119100|35151|Salim Ivomas Pratama Tbk Stock Price Today SIMP Live Ticker - Investing.com|7.19T|7.19E+12|464|11,038,527|15.42%|370-595|462-472|466|15501310000|1.66|7.41|18.29T|1.829E+13|62.58|3.00|0.64%|Mar 03, 2022|2022-03-03||||||||||21|2021-12-01|Dec 01, 2021|09/2021|22.21|--|5,167.8B|--|2021-08-13|Aug 13, 2021|06/2021|7.00|--|4,258.4B|--|2021-06-30|Jun 30, 2021|03/2021|7.00|--|4,699.2B|--|2021-03-01|Mar 01, 2021|12/2020|26.25|--|4,162B|--|2020-12-02|Dec 02, 2020|09/2020|8.27|--|3,440.5B|--|2020-09-02|Sep 02, 2020|06/2020|-4.92|--|3,556B|3,556B|2020-04-30|Apr 30, 2020|03/2020|-4.92|--|3,316B|--|2020-02-26|Feb 26, 2020|12/2019|-4.92|--|3,555.8B|-- 2021-12-04 13:45:53|06925|101562|/equities/samindo-resour|JKSE||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000120900|711|Samindo Resources Tbk Stock Price Today MYOH Live Ticker - Investing.com|3.73T|3.73E+12|1,690|82,541|35.74%|1,200-1,925|1,690-1,710|1,720|2206312500|0.48|8.81|2.32T|2.32E+12|191.91|97.75|5.73%|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|03/2018|--|--|52.84M|--|2018-03-26|Mar 26, 2018|12/2017|--|--|54.77M|--|2017-10-31|Oct 31, 2017|09/2017|--|--|46.98M|--|2017-08-29|Aug 29, 2017|06/2017|--|--|42.01M|--|2017-05-02|May 02, 2017|03/2017|--|--|44.31M|--||| 2021-12-04 13:45:57|06926|101563|/equities/sampoerna-agro|JKSE||IDR|Consumer Staples|Food Products|Indonesia|ID1000106107|8641|Sampoerna Agro Tbk Stock Price Today SGRO Live Ticker - Investing.com|3.84T|3.84E+12|2,110|267,594|14.05%|1,580-2,770|2,040-2,110|2,110|1818622000|0.08|13.21|5.15T|5.15E+12|159.72|N/A|N/A|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|67.53|--|1,239.1B|--|2021-07-30|Jul 30, 2021|06/2021|97.75|--|1,336.2B|--|2021-04-23|Apr 23, 2021|03/2021|114.98|--|1,330.4B|--|2021-04-16|Apr 16, 2021|12/2020|-120.53|--|1,244.8B|--|2020-10-27|Oct 27, 2020|09/2020|9.24|--|655.0B|--|2020-07-30|Jul 30, 2020|06/2020|0.20|--|698.6B|--|2020-04-29|Apr 29, 2020|03/2020|0.20|--|903.9B|--|2020-03-24|Mar 24, 2020|12/2019|9.21|--|1,001.0B|-- 2021-12-04 13:46:00|06927|101264|/equities/samudera-indon|JKSE||IDR|Industrials|Marine|Indonesia|ID1000075906|3771|Samudera Indonesia Tbk Stock Price Today SMDR Live Ticker - Investing.com|3.06T|3.06E+12|935|12,488,319|233.93%|230-1,025|900-945|905|3275120000|1.68|4.97|8.23T|8.23E+12|188.31|10.21|1.07%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-04-27|Apr 27, 2020|03/2020|--|--|--|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 13:46:03|06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000138506|11|Sanurhasta Mitra PT Stock Price Today MINA Live Ticker - Investing.com|328.13B|328130000000|50|20,756,884|0%|50-110|50-50|50|6562500000|0.98|-|3.24B|3240000000|-1.25|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.23|--|463.2M|--|2021-08-31|Aug 31, 2021|06/2021|-0.17|--|1.03B|--|2021-05-03|May 03, 2021|03/2021|-0.19|--|655.6M|--|2021-04-06|Apr 06, 2021|12/2020|-0.66|--|1.10B|--|2020-10-27|Oct 27, 2020|09/2020|-0.29|--|327.1M|--|2020-07-30|Jul 30, 2020|06/2020|-0.34|--|17.47M|--|2020-04-29|Apr 29, 2020|03/2020|-0.2|--|2.31B|--|2020-04-20|Apr 20, 2020|12/2019|-0.35|--|2.88B|-- 2021-12-04 13:46:06|06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002X59|253|AA Industrial Belting Shanghai Co Ltd Stock Price Today 603580 Live Ticker - Investing.com|1.55B|1550000000|11.86|1,547,668|-9.33%|8.75-14.56|11.68-12.06|12.04|130673200|1.06|42.76|246.92M|246920000|0.28|0.08|0.69%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|77.20M|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|85.28M|--|2021-04-27|Apr 27, 2021|03/2021|0.03|--|44.47M|--|2021-04-13|Apr 13, 2021|12/2020|0.04|--|39.97M|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|70.07M|--|2020-08-27|Aug 27, 2020|06/2020|0.1|--|48.15M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|35.97M|--|2020-03-26|Mar 26, 2020|12/2019|0.07|--|46.17M|-- 2021-12-04 13:46:10|06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002Z32|2645|ADD Industry Zhejiang Co Ltd Stock Price Today 603089 Live Ticker - Investing.com|2.05B|2050000000|9.23|2,376,864|-29.11%|6.98-13.57|9.12-9.53|9.23|222497820|1.45|14.72|1.5B|1500000000|0.63|0.15|1.63%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|425.2M|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|372.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.23|--|328.8M|--|2021-04-22|Apr 22, 2021|12/2020|0.36|--|370.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|296.8M|--|2020-08-24|Aug 24, 2020|06/2020|0.09|--|284.0M|--|2020-04-27|Apr 27, 2020|03/2020|0.03|--|186.7M|--|2020-04-21|Apr 21, 2020|12/2019|-0.01|--|286.4M|-- 2021-12-04 13:46:13|06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003MM9|894|Advanced Micro Fabrication Inc Stock Price Today 688012 Live Ticker - Investing.com|96.69B|96690000000|156.90|6,113,362|3.89%|98.18-234.97|152.26-157.88|151.97|616244480|-|113.96|2.87B|2870000000|1.38|N/A|N/A|Apr 22, 2022|2022-04-22||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.24|0.24|734M|829M|2021-08-25|Aug 25, 2021|06/2021|0.42|0.48|735M|735M|2021-04-28|Apr 28, 2021|03/2021|0.26|0.26|603M|603.12M|2021-04-23|Apr 23, 2021|12/2020|0.4|0.2067|797M|878.97M|2020-10-29|Oct 29, 2020|09/2020|0.3|0.23|497.95M|604.95M|2020-08-29|Aug 29, 2020|06/2020|0.17|0.17|566M|565.82M|2020-04-29|Apr 29, 2020|03/2020|0.05|0.13|412.59M|--|2020-04-28|Apr 28, 2020|03/2019|0.03|--|376.3M|-- 2021-12-04 13:46:16|06932|100586|/equities/chengfa-tech|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE0000019D6|4360|AECC Aero Science and Technology Co Ltd Stock Price Today 600391 Live Ticker - Investing.com|7.59B|7590000000|23.00|5,575,466|-5.39%|16.35-28.08|21.97-23.01|21.98|330129367|1.52|-|3.47B|3470000000|-0.02|N/A|N/A|-|1970-01-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.02|--|828.7M|--|2021-08-28|Aug 28, 2021|06/2021|-0.68|--|761.8M|--|2021-04-30|Apr 30, 2021|03/2021|-0.68|--|704.6M|--|2021-03-30|Mar 30, 2021|12/2020|-0.68|--|1.17B|--|2020-10-30|Oct 30, 2020|09/2020|-0.68|--|589.9M|--|2020-08-29|Aug 29, 2020|06/2020|-0.68|--|501.9M|--|2020-04-29|Apr 29, 2020|03/2020|-0.68|--|455.5M|--|2020-04-08|Apr 08, 2020|12/2019|-0.68|--|1.73B|-- 2021-12-04 13:46:21|06933|100983|/equities/aero-engine|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE000000JW1|34977|AECC Aviation Power Co Ltd Stock Price Today 600893 Live Ticker - Investing.com|174.86B|174860000000|65.60|35,050,610|41.68%|37.32-80.76|64.66-66.53|65.08|2665594238|1.79|132.97|31.51B|31510000000|0.49|0.13|0.20%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.12|--|8.26B|8.26B|2021-08-28|Aug 28, 2021|06/2021|0.16|--|6.34B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|3.74B|--|2021-03-31|Mar 31, 2021|12/2020|0.2|--|13.17B|13.92B|2020-10-30|Oct 30, 2020|09/2020|0.08|0.1|6.27B|4.45B|2020-08-26|Aug 26, 2020|06/2020|0.13|0.18|5.74B|6.15B|2020-04-28|Apr 28, 2020|03/2020|0.04|0.04|3.45B|3.75B|2020-03-25|Mar 25, 2020|12/2019|0.3|0.28|12.42B|10,523M 2021-12-04 13:46:25|06934|100643|/equities/aeolus|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000001G46|6296|Aeolus Tyre Co Ltd Stock Price Today 600469 Live Ticker - Investing.com|3.22B|3220000000|4.41|2,966,362|-17.11%|3.97-6.58|4.38-4.45|4.4|729450871|0.87|66.26|5.71B|5710000000|0.07|0.06|1.36%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|1.25B|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|1.47B|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|1.55B|--|2021-04-30|Apr 30, 2021|12/2020|0.05|--|1.44B|--|2020-10-31|Oct 31, 2020|09/2020|0.13|--|1.47B|--|2020-08-29|Aug 29, 2020|06/2020|0.12|--|1.60B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|1.07B|--|2020-04-11|Apr 11, 2020|12/2019|0.03|--|1.46B|-- 2021-12-04 13:46:29|06935|100415|/equities/aerospace-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000W96|2490|Aerospace Auto Stock Price Today 600151 Live Ticker - Investing.com|17.68B|17680000000|12.33|26,302,590|62.66%|6.92-13.27|12.04-12.39|12.16|1434252287|1.66|70.73|6.12B|6120000000|0.17|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|1.59B|--|2021-08-31|Aug 31, 2021|06/2021|-0.44|--|1.47B|--|2021-04-30|Apr 30, 2021|03/2021|-0.44|--|1.30B|--|2021-04-30|Apr 30, 2021|12/2020|0.18|--|1.75B|--|2020-10-31|Oct 31, 2020|09/2020|-0.44|--|1.52B|--|2020-08-31|Aug 31, 2020|06/2020|-0.01|--|1.48B|--|2020-04-30|Apr 30, 2020|12/2019|-0.44|--|2.03B|--|2020-04-30|Apr 30, 2020|03/2020|-0.06|--|1.35B|-- 2021-12-04 13:46:32|06936|100950|/equities/aerospace-cf|SHANGHAICOMP||CNY|Industrials|Industrial Conglomerates|China|CNE000000GP1|2000|Aerospace Cf Stock Price Today 600855 Live Ticker - Investing.com|5.96B|5960000000|13.26|3,994,984|-9.43%|11.28-18.73|12.9-13.45|12.9|449113701|1.22|43.18|2.9B|2900000000|0.31|0.10|0.74%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|612.3M|--|2021-08-16|Aug 16, 2021|06/2021|0.27|--|727.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.13|--|249.0M|--|2021-04-20|Apr 20, 2021|12/2020|0.13|--|1.32B|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|617.3M|--|2020-08-25|Aug 25, 2020|06/2020|0.32|--|683.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.13|--|146.7M|--|2020-04-14|Apr 14, 2020|12/2019|0.13|--|1.42B|-- 2021-12-04 13:46:36|06937|100659|/equities/aerosun-corp|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001857|2301|Aerosun Corp Stock Price Today 600501 Live Ticker - Investing.com|4.47B|4470000000|10.62|5,680,578|1.82%|8.31-11.46|10.4-10.86|10.42|421283600|1.73|64.73|4.41B|4410000000|0.16|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1.21B|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1.01B|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|612.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.07|--|1.57B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|757.7M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|912.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.3|--|1.30B|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|464.7M|-- 2021-12-04 13:46:39|06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||CNY|Industrials|Airlines|China|CNE000001NN0|89373|Air China Ltd Class A Stock Price Today 601111 Live Ticker - Investing.com|119.97B|119970000000|8.26|43,360,354|-1.9%|6.23-9.53|8.1-8.3|8.01|14524815185|1.32|-|78.51B|78510000000|-1|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.26|0.0015|19.79B|24.09B|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|23.08B|23.08B|2021-04-29|Apr 29, 2021|03/2021|-0.45|-0.24|14.58B|15.53B|2021-03-30|Mar 30, 2021|12/2020|-0.305|-0.0071|21.05B|22.77B|2020-10-30|Oct 30, 2020|09/2020|-0.05|-0.1591|18.81B|18.68B|2020-08-28|Aug 28, 2020|06/2020|-0.3288|-0.33|12.39B|12.43B|2020-04-29|Apr 29, 2020|03/2020|-0.35|-0.21|17.26B|19.64B|2020-03-31|Mar 31, 2020|12/2019|-0.06|0.06|33.22B|37.04B 2021-12-04 13:46:42|06939|100489|/equities/aisino|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000001FB1|20200|Aisino Corp Stock Price Today 600271 Live Ticker - Investing.com|23.98B|23980000000|12.94|11,996,142|-8.74%|10.26-14.15|12.82-13.04|12.88|1852884638|0.76|15.39|25.1B|25100000000|0.84|0.17|1.30%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1224|0.1|5.4B|4.97B|2021-08-28|Aug 28, 2021|06/2021|0.1448|0.1448|5.46B|5.84B|2021-04-30|Apr 30, 2021|03/2021|0.2|0.0869|3.73B|3.5B|2021-03-31|Mar 31, 2021|12/2020|0.4603|0.437|10.94B|15.74B|2020-10-31|Oct 31, 2020|09/2020|0.2405|0.2405|10.53B|10.53B|2020-08-22|Aug 22, 2020|06/2020|0.2714|0.15|4.89B|4.89B|2020-04-30|Apr 30, 2020|03/2020|-0.2139|-0.03|3.92B|4.17B|2020-03-28|Mar 28, 2020|12/2019|0.1505|0.3|14.76B|7.77B 2021-12-04 13:46:45|06940|101096|/equities/aluminium-corp|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE1000000T0|63007|Aluminum Corp of China Ltd Stock Price Today 601600 Live Ticker - Investing.com|91.75B|91750000000|5.39|389,586,152|36.46%|3.15-10.23|5.18-5.43|5.29|17022672951|1.58|16.99|247.77B|247770000000|0.32|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.128|0.132|74.19B|57.02B|2021-08-24|Aug 24, 2021|06/2021|0.1219|0.0767|68.12B|56.84B|2021-04-27|Apr 27, 2021|03/2021|0.054|0.0358|52.61B|41.12B|2021-03-23|Mar 23, 2021|12/2020|0.02|-0.0401|52.84B|51.79B|2020-10-27|Oct 27, 2020|09/2020|0.02|0.0427|49.05B|49.41B|2020-08-27|Aug 27, 2020|06/2020|0.00|0.03|44.44B|44.44B|2020-04-28|Apr 28, 2020|03/2020|-0.002|0.04|39.67B|40,916M|2020-03-26|Mar 26, 2020|12/2019|-0.0714|-0.05|49.42B|47.67B 2021-12-04 13:46:47|06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE0000014G0|9179|Angel Yeast Co Ltd Stock Price Today 600298 Live Ticker - Investing.com|46.22B|46220000000|55.50|9,053,390|14.29%|39-67.88|54.87-56.48|55.79|832860943|1.03|33.31|10.1B|10100000000|1.67|0.49|0.89%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.23|0.23|2.36B|2.36B|2021-07-23|Jul 23, 2021|06/2021|0.47|0.46|2.58B|2.58B|2021-04-22|Apr 22, 2021|03/2021|0.54|0.5375|2.66B|2.66B|2021-03-26|Mar 26, 2021|12/2020|0.44|0.455|2.51B|2.57B|2020-10-23|Oct 23, 2020|09/2020|0.36|0.3587|2.08B|2.08B|2020-08-18|Aug 18, 2020|06/2020|0.5|0.5|2.29B|2.29B|2020-04-23|Apr 23, 2020|03/2020|0.37|0.37|2.05B|2.07B|2020-03-18|Mar 18, 2020|12/2019|0.29|0.29|2.09B|2.15B 2021-12-04 13:46:50|06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||CNY|Consumer Staples|Food & Staples Retailing|China|CNE1000030R1|3559|Anhui Andeli Department Store Co Ltd Stock Price Today 603031 Live Ticker - Investing.com|5.3B|5300000000|47.30|1,917,953|85.78%|21-51.59|46.8-49.94|48.5|112000000|0.86|-|1.74B|1740000000|-0.25|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|466.5M|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|368.6M|--|2021-04-23|Apr 23, 2021|03/2021|0.01|--|479.2M|--|2021-04-23|Apr 23, 2021|12/2020|-0.16|--|424.8M|--|2020-10-29|Oct 29, 2020|09/2020|-0.04|--|489.6M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|321.1M|--|2020-04-24|Apr 24, 2020|12/2019|0.04|--|470.8M|--|2020-04-24|Apr 24, 2020|03/2020|0.11|--|530.3M|-- 2021-12-04 13:46:53|06943|100285|/equities/anhui-express|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001DC4|2079|Anhui Expressway Co Ltd Stock Price Today 600012 Live Ticker - Investing.com|11.31B|11310000000|6.82|6,260,486|6.23%|5.51-7.82|6.76-6.92|6.8|1658610000|1.08|7.41|3.47B|3470000000|0.92|0.23|3.37%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.2283|--|893.66M|--|2021-08-28|Aug 28, 2021|06/2021|0.22|--|840.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.2123|--|847.42M|--|2021-03-28|Mar 28, 2021|12/2020|0.26|--|888M|--|2020-10-29|Oct 29, 2020|09/2020|0.2308|--|925.82M|--|2020-08-27|Aug 27, 2020|06/2020|0.08|--|546M|--|2020-04-28|Apr 28, 2020|03/2020|-0.0158|--|272.4M|250M|2020-03-27|Mar 27, 2020|12/2019|0.15|--|717M|-- 2021-12-04 13:46:56|06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Tobacco|China|CNE100002Z57|951|Anhui Genuine New Materials Co Ltd Stock Price Today 603429 Live Ticker - Investing.com|11.52B|11520000000|30.30|4,377,378|-21.91%|20.79-42.6|29.93-32.43|31.1|380238957|1.94|88.17|622.22M|622220000|0.34|0.10|0.33%|Apr 13, 2022|2022-04-13||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.10|0.09|182.9M|--|2021-07-28|Jul 28, 2021|06/2021|0.10|0.12|136.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.08|0.08|142.8M|--|2021-03-20|Mar 20, 2021|12/2020|0.1|0.55|159.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.25|0.25|95.38M|--|2020-07-25|Jul 25, 2020|06/2020|0.06|0.06|125.0M|--|2020-04-21|Apr 21, 2020|03/2020|0.02|--|839.1M|--|2020-04-08|Apr 08, 2020|12/2019|0.38|--|259.3M|-- 2021-12-04 13:46:59|06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100003P33|898|Anhui Gourgen Traffic Construction Co Ltd Stock Price Today 603815 Live Ticker - Investing.com|5.1B|5100000000|8.24|3,325,436|-35.78%|7.47-13.02|8.03-8.29|8.1|618924235|-|31.90|4.44B|4440000000|0.26|0.06|0.73%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|1.56B|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|1.08B|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|502.5M|--|2021-04-19|Apr 19, 2021|12/2020|0.11|--|1.30B|--|2020-10-27|Oct 27, 2020|09/2020|0.01|--|649.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.05|--|899.8M|--|2020-04-28|Apr 28, 2020|03/2019|0.03|--|412.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|325.3M|-- 2021-12-04 13:47:02|06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE1000036L1|3843|Anhui Great Wall Military Industry Co Ltd Stock Price Today 601606 Live Ticker - Investing.com|9.07B|9070000000|12.53|16,244,497|-0.16%|9.16-15.05|12.29-12.58|12.25|724228400|1.23|110.89|1.6B|1600000000|0.11|0.05|0.39%|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|224.6M|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|344.3M|--|2021-04-28|Apr 28, 2021|03/2021|-0.04|--|157.9M|--|2021-04-28|Apr 28, 2021|12/2020|0.16|--|877.4M|--|2020-10-27|Oct 27, 2020|09/2020|-0.02|--|164.8M|--|2020-08-25|Aug 25, 2020|06/2020|0.07|--|372.7M|--|2020-04-27|Apr 27, 2020|03/2020|-0.05|--|171.0M|--|2020-04-27|Apr 27, 2020|12/2019|0.13|--|727.6M|-- 2021-12-04 13:47:05|06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000022J5|1761|Anhui Guangxin Agrochemical Co Ltd Stock Price Today 603599 Live Ticker - Investing.com|17.86B|17860000000|38.70|8,289,594|75.43%|21.71-41.3|38.2-39.85|39.24|461505858|1.09|15.20|4.82B|4820000000|2.55|0.43|1.11%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.87|--|1.62B|--|2021-08-05|Aug 05, 2021|06/2021|0.75|--|1.26B|--|2021-04-28|Apr 28, 2021|03/2021|0.61|--|1.25B|--|2021-04-28|Apr 28, 2021|12/2020|0.34|--|696.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.33|--|938M|939M|2020-08-28|Aug 28, 2020|06/2020|0.36|--|943M|--|2020-04-28|Apr 28, 2020|12/2019|0.2|--|557.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.25|--|825.4M|-- 2021-12-04 13:47:08|06948|100872|/equities/heli|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000MM6|7619|Anhui Heli Co Ltd Stock Price Today 600761 Live Ticker - Investing.com|9.64B|9640000000|13.03|8,237,125|-18.97%|9.68-16.78|12.6-13.15|12.82|740180802|0.96|12.52|15.55B|15550000000|1.04|0.35|2.69%|Mar 14, 2022|2022-03-14||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.18|0.29|3.88B|--|2021-08-21|Aug 21, 2021|06/2021|0.27|0.3|4.47B|--|2021-04-27|Apr 27, 2021|03/2021|0.24|0.3|3.47B|--|2021-03-20|Mar 20, 2021|12/2020|0.195|0.2|3.73B|--|2020-10-28|Oct 28, 2020|09/2020|0.25|0.25|3.64B|--|2020-08-15|Aug 15, 2020|06/2020|0.44|0.35|3.55B|3.55B|2020-04-30|Apr 30, 2020|03/2020|0.24|0.24|1.88B|--|2020-03-14|Mar 14, 2020|12/2019|0.205|0.16|2.65B|-- 2021-12-04 13:47:13|06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001KT3|14319|Anhui Hengyuan Coal Industry and Electricity Power Co Ltd Stock Price Today 600971 Live Ticker - Investing.com|7.82B|7820000000|6.52|30,259,435|17.69%|4.7-9.38|6.26-6.58|6.35|1200004884|1.17|6.65|6.48B|6480000000|0.98|0.33|5.06%|Apr 11, 2022|2022-04-11||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.20|--|1.75B|--|2021-08-20|Aug 20, 2021|06/2021|0.21|--|1.49B|--|2021-04-23|Apr 23, 2021|03/2021|0.21|--|1.56B|--|2021-04-12|Apr 12, 2021|12/2020|0.3|--|1.68B|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|1.14B|--|2020-08-21|Aug 21, 2020|06/2020|0.16|--|1.16B|--|2020-04-27|Apr 27, 2020|03/2020|0.17|--|1.23B|--|2020-04-10|Apr 10, 2020|12/2019|0.34|--|1.29B|-- 2021-12-04 13:47:16|06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE0000018M9|24661|Anhui Jianghuai Automobile Group Corp Ltd Stock Price Today 600418 Live Ticker - Investing.com|36.2B|36200000000|19.12|97,943,170|79.53%|7.9-21.9|18.08-19.96|18.4|1893312117|0.72|122.69|33.59B|33590000000|0.16|0.02|0.12%|Mar 23, 2022|2022-03-23||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.0994|0.0994|10.38B|8.36B|2021-08-28|Aug 28, 2021|06/2021|-0.4871|-0.4871|10.73B|12.87B|2021-04-28|Apr 28, 2021|03/2021|-0.9636|-0.9636|11.68B|14.93B|2021-03-30|Mar 30, 2021|12/2020|1.03|-0.1625|9.83B|9.03B|2020-10-30|Oct 30, 2020|09/2020|0.073|0.0023|13.99B|15.14B|2020-08-29|Aug 29, 2020|06/2020|0.004|0.00|14.74B|13,638M|2020-04-29|Apr 29, 2020|03/2020|0.0096|0.03|16.13B|14.79B|2020-03-19|Mar 19, 2020|12/2019|-0.0006|0.02|8.39B|7,028M 2021-12-04 13:47:21|06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE100001VZ6|1529|Anhui Jiuhuashan Tourism Development Co Ltd Stock Price Today 603199 Live Ticker - Investing.com|2.21B|2210000000|20.00|1,051,847|-6.63%|17.32-24.12|19.94-20.11|20.01|110680000|0.62|23.94|461.19M|461190000|0.84|0.15|0.75%|-|1970-01-01||||||||||20|2021-10-20|Oct 20, 2021|09/2021|0.38|--|77.65M|--|2021-07-30|Jul 30, 2021|06/2021|0.38|--|147.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.16|--|100.7M|--|2021-04-22|Apr 22, 2021|12/2020|0.38|--|135.4M|--|2020-10-17|Oct 17, 2020|09/2020|0.40|--|128.7M|--|2020-07-18|Jul 18, 2020|06/2020|-0.04|--|55.48M|--|2020-04-29|Apr 29, 2020|03/2020|-0.24|--|21.45M|--|2020-04-15|Apr 15, 2020|12/2019|0.09|--|120.0M|-- 2021-12-04 13:47:24|06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE1000022S6|3931|Anhui Kouzi Distillery Co Ltd Stock Price Today 603589 Live Ticker - Investing.com|39.62B|39620000000|66.38|11,324,549|7.34%|47.9-79.44|65.22-67.35|65.58|596865786|1.35|25.39|4.95B|4950000000|2.61|1.20|1.81%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.77|0.77|1.39B|1.39B|2021-08-27|Aug 27, 2021|06/2021|0.45|0.53|1.07B|1.07B|2021-04-29|Apr 29, 2021|03/2021|0.69|--|1.17B|1,173M|2021-04-29|Apr 29, 2021|12/2020|0.69|0.75|1.32B|1,299M|2020-10-29|Oct 29, 2020|09/2020|0.63|0.73|1.12B|--|2020-08-28|Aug 28, 2020|06/2020|0.41|0.61|792M|--|2020-04-28|Apr 28, 2020|12/2019|0.71|--|1.21B|--|2020-04-28|Apr 28, 2020|03/2020|0.41|--|777M|-- 2021-12-04 13:47:26|06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100002ZG5|916|Anhui Province Natural Gas Development Co Ltd Stock Price Today 603689 Live Ticker - Investing.com|3.5B|3500000000|10.43|5,046,558|-11.16%|9.08-13.38|10.24-10.45|10.29|336000000|0.75|15.61|5.31B|5310000000|0.67|0.19|1.82%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1.05B|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|1.03B|--|2021-04-29|Apr 29, 2021|03/2021|0.2|--|1.45B|--|2021-04-09|Apr 09, 2021|12/2020|0.18|--|1.78B|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|933.9M|--|2020-08-27|Aug 27, 2020|06/2020|0.15|--|872.2M|--|2020-04-29|Apr 29, 2020|12/2019|0.18|--|1.32B|--|2020-04-29|Apr 29, 2020|03/2020|0.14|--|1.17B|-- 2021-12-04 13:47:29|06954|100450|/equities/quanchai-eng|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000XW2|0|Anhui Quanchai Engine Co Ltd Stock Price Today 600218 Live Ticker - Investing.com|6.51B|6510000000|14.95|32,111,381|45%|8.16-18.49|14.81-15.19|15.27|435599919|1.96|32.79|5.17B|5170000000|0.46|0.10|0.67%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1.35B|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|1.37B|--|2021-04-29|Apr 29, 2021|03/2021|0.16|--|1.33B|--|2021-03-25|Mar 25, 2021|12/2020|0.14|--|1.13B|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|1.16B|--|2020-08-27|Aug 27, 2020|06/2020|0.2|--|1.34B|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|826.9M|--|2020-04-24|Apr 24, 2020|12/2019|0.07|--|1.07B|-- 2021-12-04 13:47:32|06955|100712|/equities/shanying-paper|SHANGHAICOMP||CNY|Basic Materials|Paper & Paper Products|China|CNE0000019B0|13189|Anhui Shanying Paper Industry Co Ltd Stock Price Today 600567 Live Ticker - Investing.com|14.66B|14660000000|3.28|68,338,694|1.23%|2.98-4.27|3.22-3.33|3.25|4470534671|1.16|10.65|31.99B|31990000000|0.31|0.04|1.22%|Mar 22, 2022|2022-03-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.07|0.13|8.86B|--|2021-08-25|Aug 25, 2021|06/2021|0.115|0.11|8.37B|--|2021-04-30|Apr 30, 2021|03/2021|0.1|0.1|6.83B|--|2021-04-30|Apr 30, 2021|12/2020|0.09|0.1|7.93B|--|2020-10-31|Oct 31, 2020|09/2020|0.1|0.12|7.21B|--|2020-08-31|Aug 31, 2020|06/2020|0.06|0.06|5.99B|--|2020-04-30|Apr 30, 2020|12/2019|0.01|--|6.1B|--|2020-04-30|Apr 30, 2020|03/2020|0.05|0.05|3.84B|3.84B 2021-12-04 13:47:35|06956|101017|/equities/suncreate-elec|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000001HJ0|3323|Anhui Sun Create Electronics Co Ltd Stock Price Today 600990 Live Ticker - Investing.com|9.07B|9070000000|56.98|3,905,012|28.54%|34.5-60.58|55.88-57.49|57.11|159179110|1.24|42.85|4.2B|4200000000|1.33|0.33|0.58%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1.32B|--|2021-08-24|Aug 24, 2021|06/2021|-0.06|--|500.9M|--|2021-04-29|Apr 29, 2021|03/2021|1.54|--|193.3M|--|2021-04-24|Apr 24, 2021|12/2020|1.54|1.24|2.88B|--|2020-10-29|Oct 29, 2020|09/2020|-0.32|0.02|354M|--|2020-08-29|Aug 29, 2020|06/2020|0.23|0.08|554M|--|2020-04-29|Apr 29, 2020|03/2020|-0.38|--|149.5M|--|2020-04-25|Apr 25, 2020|12/2019|1.15|--|2.16B|-- 2021-12-04 13:47:38|06957|100475|/equities/tongfeng|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE0000012W1|1904|Anhui Tongfeng Electronics Co Ltd Stock Price Today 600237 Live Ticker - Investing.com|5.17B|5170000000|9.16|27,231,557|99.56%|4.21-9.16|8.02-9.16|8.33|564369565|0.72|144.07|969.05M|969050000|0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.01|--|241.1M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.03|--|248.7M|--|2021-04-27|Apr 27, 2021|12/2020|--|--|225.7M|--|2020-10-28|Oct 28, 2020|09/2020|0.02|--|238.5M|--|2020-08-26|Aug 26, 2020|06/2020|--|--|191.7M|--|2020-04-28|Apr 28, 2020|12/2019|-0.23|--|214.8M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|191.2M|-- 2021-12-04 13:47:41|06958|1031220|/equities/anhui-transport|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE100002WL2|1850|Anhui Transport Consulting and Design Institute Co Ltd Stock Price Today 603357 Live Ticker - Investing.com|4.06B|4060000000|8.93|2,042,308|-13.22%|8.12-10.23|8.83-8.98|8.87|454542698|0.7|10.41|2.32B|2320000000|0.86|0.25|2.80%|Mar 21, 2022|2022-03-21||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.22|0.26|476.4M|--|2021-08-21|Aug 21, 2021|06/2021|0.25|0.26|661.3M|--|2021-04-24|Apr 24, 2021|03/2021|0.22|--|452.1M|--|2021-03-27|Mar 27, 2021|12/2020|0.16|--|728.0M|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|399.6M|--|2020-08-29|Aug 29, 2020|06/2020|0.23|--|433.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|348.9M|--|2020-04-22|Apr 22, 2020|12/2019|0.09|--|558.6M|-- 2021-12-04 13:47:45|06959|100660|/equities/anhui-water|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001DV4|18207|Anhui Water Resources Development Co Ltd Stock Price Today 600502 Live Ticker - Investing.com|6.83B|6830000000|3.97|18,163,292|-1.98%|3.42-4.51|3.83-4.01|3.85|1721160272|1.06|6.33|68.67B|68670000000|0.63|0.20|5.04%|Mar 22, 2022|2022-03-22||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|18.07B|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|17.54B|--|2021-04-29|Apr 29, 2021|03/2021|0.17|0.17|14.11B|14.11B|2021-03-24|Mar 24, 2021|12/2020|0.13|--|18.95B|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|14.41B|--|2020-08-28|Aug 28, 2020|06/2020|0.04|--|16.98B|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|6.64B|--|2020-03-25|Mar 25, 2020|12/2019|0.04|--|17.91B|-- 2021-12-04 13:47:48|06960|101120|/equities/xinhua-media|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE100000KB2|6307|Anhui Xinhua Media Co Ltd Stock Price Today 601801 Live Ticker - Investing.com|9.67B|9670000000|4.86|7,765,087|-8.13%|4.24-5.26|4.76-4.87|4.77|1989204737|1.01|13.45|10.18B|10180000000|0.36|0.16|3.29%|Apr 15, 2022|2022-04-15||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|2.87B|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2.56B|--|2021-04-29|Apr 29, 2021|03/2021|0.13|--|2.27B|--|2021-04-17|Apr 17, 2021|12/2020|-0.02|--|2.49B|--|2020-10-30|Oct 30, 2020|09/2020|0.10|--|2.62B|--|2020-08-29|Aug 29, 2020|06/2020|0.10|--|1.99B|--|2020-04-28|Apr 28, 2020|03/2020|0.10|--|1.76B|--|2020-04-18|Apr 18, 2020|12/2019|-0.03|0.08|2.05B|-- 2021-12-04 13:47:51|06961|100529|/equities/chaodong-cem|SHANGHAICOMP||CNY|Financial|Consumer Finance|China|CNE0000015Q6|246|Anhui Xinli Finance Co Ltd Stock Price Today 600318 Live Ticker - Investing.com|5.87B|5870000000|11.92|17,588,744|6.71%|6.4-14.67|11.92-13.68|13.24|492564429|1.62|-|441.13M|441130000|-0.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-23|Oct 23, 2021|09/2021|0.03|--|92.78M|--|2021-08-14|Aug 14, 2021|06/2021|-0|--|104.2M|--|2021-04-30|Apr 30, 2021|03/2021|--|--|107.9M|--|2021-04-24|Apr 24, 2021|12/2020|-0.07|--|136.2M|--|2020-10-24|Oct 24, 2020|09/2020|0.04|--|122.9M|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|115.0M|--|2020-04-25|Apr 25, 2020|03/2020|0.01|--|118.1M|--|2020-04-18|Apr 18, 2020|12/2019|-0.01|--|139.4M|-- 2021-12-04 13:47:54|06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE1000022H9|6281|Anhui Yingjia Distillery Co Ltd Stock Price Today 603198 Live Ticker - Investing.com|55.2B|55200000000|69.00|13,684,047|129.39%|26.53-71.45|66.46-69.55|67.25|800000000|1.24|39.90|4.4B|4400000000|1.73|0.70|1.01%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.46|0.28|1.03B|--|2021-08-25|Aug 25, 2021|06/2021|0.28|0.14|937M|--|2021-04-24|Apr 24, 2021|03/2021|0.46|--|1.15B|--|2021-04-24|Apr 24, 2021|12/2020|0.53|0.5|1.22B|--|2020-10-31|Oct 31, 2020|09/2020|0.26|0.26|862.1M|--|2020-08-29|Aug 29, 2020|06/2020|0.13|0.11|596.7M|--|2020-04-25|Apr 25, 2020|03/2020|0.29|--|771.1M|--|2020-03-21|Mar 21, 2020|12/2019|0.41|--|1.13B|-- 2021-12-04 13:47:57|06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002VX9|700|Anhui Zhongyuan New Materials Co Ltd Stock Price Today 603527 Live Ticker - Investing.com|3.1B|3100000000|12.72|6,481,823|30.73%|6.87-13.2|12.05-12.93|12.2|243824000|1.59|26.13|6.1B|6100000000|0.49|0.12|0.94%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.19|--|1.77B|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|1.78B|--|2021-04-27|Apr 27, 2021|03/2021|0.09|--|1.32B|--|2021-04-27|Apr 27, 2021|12/2020|0.05|--|1.23B|--|2020-10-28|Oct 28, 2020|09/2020|0.09|--|1.06B|--|2020-08-30|Aug 30, 2020|06/2020|0.05|--|892.1M|--|2020-04-26|Apr 26, 2020|12/2019|0.14|--|836.0M|--|2020-04-26|Apr 26, 2020|03/2020|0.11|--|653.0M|-- 2021-12-04 13:48:00|06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE1000023V8|342|Anji Foodstuff Co Ltd Stock Price Today 603696 Live Ticker - Investing.com|2.17B|2170000000|9.21|3,246,644|-22.41%|8.63-13.72|9.14-9.25|9.17|235200000|1.01|43.84|533.99M|533990000|0.21|0.25|2.71%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|145.5M|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|124.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|130.4M|--|2021-04-20|Apr 20, 2021|12/2020|0.06|--|133.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|108.5M|--|2020-08-14|Aug 14, 2020|06/2020|0.06|--|101.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|77.02M|--|2020-04-16|Apr 16, 2020|12/2019|0.02|--|114.3M|-- 2021-12-04 13:48:03|06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003ML1|279|Anji Microelectronics Tech Co Ltd Stock Price Today 688019 Live Ticker - Investing.com|15.52B|15520000000|291.60|761,086|-7.77%|167.14-378.8|287-302.01|292.68|53220580|-|112.73|584.23M|584230000|2.59|0.30|0.10%|Apr 27, 2022|2022-04-27||||||||||13|2021-10-29|Oct 29, 2021|09/2021|0.47|0.47|187.54M|187.54M|2021-08-26|Aug 26, 2021|06/2021|1.32|1.32|164M|163.74M|2021-04-29|Apr 29, 2021|03/2021|0.04|0.04|119.28M|119.28M|2021-03-31|Mar 31, 2021|12/2020|0.7|0.41|126.5M|126.5M|2020-10-28|Oct 28, 2020|09/2020|1.2|1.2|116.96M|116.96M|2020-08-28|Aug 28, 2020|06/2020|0.49|0.49|95.4M|95.4M|2020-04-22|Apr 22, 2020|03/2020|0.44|--|96.34M|--|2020-04-21|Apr 21, 2020|03/2019|0.11|--|58.72M|-- 2021-12-04 13:48:05|06966|100714|/equities/anyang-iron|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000018Y4|15347|Anyang Iron & Steel Inc Stock Price Today 600569 Live Ticker - Investing.com|8.19B|8190000000|2.850|50,019,149|25%|2.1-4.59|2.79-2.88|2.84|2872421386|0.89|6.60|47.06B|47060000000|0.43|0.05|1.75%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|13.61B|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|13.71B|--|2021-04-30|Apr 30, 2021|03/2021|-0.04|--|10.49B|--|2021-04-30|Apr 30, 2021|12/2020|0.07|--|9.26B|--|2020-10-30|Oct 30, 2020|09/2020|-0.04|--|8.84B|--|2020-08-29|Aug 29, 2020|06/2020|-0.04|--|8.10B|--|2020-04-25|Apr 25, 2020|12/2019|-0.04|--|6.40B|--|2020-04-25|Apr 25, 2020|03/2020|-0.12|--|5.69B|-- 2021-12-04 13:48:09|06967|100591|/equities/anyuan-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001BR6|9047|Anyuan Coal Industry Group Co Ltd Stock Price Today 600397 Live Ticker - Investing.com|2.87B|2870000000|2.900|40,666,498|-25.83%|2.08-3.98|2.82-2.95|2.87|989959882|0.87|-|10.56B|10560000000|-0.03|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|4.18B|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|2.17B|--|2021-04-28|Apr 28, 2021|03/2021|-0.02|--|1.93B|--|2021-04-24|Apr 24, 2021|12/2020|--|--|2.28B|--|2020-10-24|Oct 24, 2020|09/2020|-0.15|--|2.59B|--|2020-08-22|Aug 22, 2020|06/2020|-0.01|--|1.46B|--|2020-04-30|Apr 30, 2020|03/2020|-0.08|--|1.28B|--|2020-04-18|Apr 18, 2020|12/2019|0.11|--|1.56B|-- 2021-12-04 13:48:11|06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002YT1|4790|Anzheng Fashion Group Co Ltd Stock Price Today 603839 Live Ticker - Investing.com|3.4B|3400000000|8.49|1,472,767|-22.75%|7.55-12.01|8.38-8.56|8.33|400102220|1.27|18.15|3.66B|3660000000|0.47|0.35|8.24%|Apr 11, 2022|2022-04-11||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|670.6M|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|717.9M|--|2021-04-27|Apr 27, 2021|03/2021|0.2|--|821.1M|--|2021-04-13|Apr 13, 2021|12/2020|0.17|0.16|1.45B|--|2020-10-29|Oct 29, 2020|09/2020|0.16|0.16|885.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.17|0.25|687.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.17|0.17|570M|--|2020-04-03|Apr 03, 2020|12/2019|0.07|--|647.1M|-- 2021-12-04 13:48:15|06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000025D1|1184|Apple Flavor & Fragrance Group Co Ltd Stock Price Today 603020 Live Ticker - Investing.com|5.88B|5880000000|15.35|10,772,500|51.08%|8.25-25.15|15.14-15.74|15.62|383237774|1.53|25.21|3.22B|3220000000|0.61|0.16|1.04%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|821.0M|--|2021-08-30|Aug 30, 2021|06/2021|0.19|--|872.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.19|--|820.2M|--|2021-03-16|Mar 16, 2021|12/2020|0.11|--|710.6M|--|2020-10-31|Oct 31, 2020|09/2020|0.14|--|671.9M|--|2020-08-29|Aug 29, 2020|06/2020|0.18|--|704.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|581.0M|--|2020-04-25|Apr 25, 2020|12/2019|0.09|--|606.2M|-- 2021-12-04 13:48:17|06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MQ0|1170|Appotronics Corp Ltd Stock Price Today 688007 Live Ticker - Investing.com|13.39B|13390000000|29.57|6,276,435|32.96%|17.09-43.6|29.45-30.26|30|452756901|-|47.73|2.37B|2370000000|0.62|0.06|0.19%|-|1970-01-01||||||||||12|2021-10-22|Oct 22, 2021|09/2021|0.13|--|555.9M|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|579.7M|--|2021-04-23|Apr 23, 2021|03/2021|0.12|--|525.0M|--|2021-04-23|Apr 23, 2021|12/2020|0.15|--|710.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|522.4M|--|2020-08-26|Aug 26, 2020|06/2020|0.14|--|409.1M|--|2020-04-28|Apr 28, 2020|03/2019|0.07|--|359.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|306.9M|-- 2021-12-04 13:48:20|06971|942805|/equities/lengguang-ind|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE000000784|8350|Arcplus Group PLC Stock Price Today 600629 Live Ticker - Investing.com|3.94B|3940000000|6.22|1,893,580|-24.15%|5.38-8.26|6.09-6.28|6.14|634228669|0.78|20.90|8.69B|8690000000|0.3|0.04|0.74%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.11|--|2.01B|--|2021-08-30|Aug 30, 2021|06/2021|0.16|--|2.11B|--|2021-04-28|Apr 28, 2021|03/2021|0.18|--|1.94B|--|2021-04-28|Apr 28, 2021|12/2020|-0.15|--|2.63B|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|2.22B|--|2020-08-28|Aug 28, 2020|06/2020|0.25|--|2.32B|--|2020-04-30|Apr 30, 2020|12/2019|0.1|--|2.25B|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|1.45B|-- 2021-12-04 13:48:22|06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100003MH9|679|ArcSoft Corp Ltd Stock Price Today 688088 Live Ticker - Investing.com|18.61B|18610000000|46.38|3,074,357|-32.44%|35.68-74.8|45.55-47.47|46.38|401170400|-|114.83|629.44M|629440000|0.4|0.26|0.56%|May 03, 2022|2022-05-03||||||||||13|2021-10-29|Oct 29, 2021|09/2021|0.09|0.09|146M|146M|2021-08-24|Aug 24, 2021|06/2021|0.07|0.07|150.03M|150M|2021-04-26|Apr 26, 2021|12/2020|0.1|0.16|183M|175M|2021-04-26|Apr 26, 2021|03/2021|0.14|0.14|150.8M|151M|2020-10-29|Oct 29, 2020|09/2020|0.23|0.13|184M|--|2020-08-18|Aug 18, 2020|06/2020|0.175|0.18|151M|--|2020-04-28|Apr 28, 2020|03/2020|0.12|0.12|165M|166.67M|2020-04-28|Apr 28, 2020|12/2019|0.17|--|152M|-- 2021-12-04 13:48:25|06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003F84|565|Argus Shanghai Textile Chemicals Co Ltd Stock Price Today 603790 Live Ticker - Investing.com|1.92B|1920000000|10.20|1,555,270|-21.48%|9.2-13.25|10.19-10.31|10.19|188555340|-|30.10|912.64M|912640000|0.34|0.10|0.98%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|225.7M|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|219.4M|--|2021-04-15|Apr 15, 2021|03/2021|0.13|--|251.1M|--|2021-04-15|Apr 15, 2021|12/2020|0.02|--|216.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.08|--|215.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|166.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.1|--|205.2M|--|2020-04-27|Apr 27, 2020|12/2019|0.05|--|197.6M|-- 2021-12-04 13:48:29|06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE100001VJ0|3452|ARTS Group Co Ltd Stock Price Today 603017 Live Ticker - Investing.com|2.61B|2610000000|9.52|2,938,945|-14%|7.88-12.29|9.41-9.61|9.45|273932680|0.97|15.85|1.77B|1770000000|0.6|0.62|6.57%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|357.6M|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|365.4M|--|2021-04-30|Apr 30, 2021|12/2020|0.25|0.34|773.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.24|--|269.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.16|0.21|413.6M|--|2020-08-25|Aug 25, 2020|06/2020|0.31|0.22|418.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.24|--|229.9M|--|2020-04-21|Apr 21, 2020|12/2019|0.24|--|777.2M|-- 2021-12-04 13:48:32|06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002VH2|0|Asia Cuanon Technology Shanghai Co Ltd Stock Price Today 603378 Live Ticker - Investing.com|7.15B|7150000000|24.03|2,563,556|-31.25%|21.4-49.7|23.4-24.2|23.95|297560814|1.66|33.84|4.82B|4820000000|0.71|0.32|1.32%|Apr 18, 2022|2022-04-18||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.23|0.22|1.37B|--|2021-08-18|Aug 18, 2021|06/2021|0.22|0.4207|1.7B|--|2021-04-30|Apr 30, 2021|12/2020|0.2621|--|1.14B|--|2021-04-29|Apr 29, 2021|03/2021|-0.0207|-0.03|601M|601M|2020-10-28|Oct 28, 2020|09/2020|0.65|--|1.1B|1.1B|2020-08-26|Aug 26, 2020|06/2020|-0.27|--|1.04B|--|2020-04-30|Apr 30, 2020|03/2020|0.18|--|230M|--|2020-04-18|Apr 18, 2020|12/2019|0.18|--|670M|-- 2021-12-04 13:48:35|06976|101131|/equities/asian-star|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100000Y76|1582|Asian Star Anchor Chain Co Ltd Jiangsu Stock Price Today 601890 Live Ticker - Investing.com|8.73B|8730000000|9.10|63,892,591|56.36%|4.86-9.8|8.73-9.17|8.86|959400000|1.92|74.52|1.28B|1280000000|0.12|0.03|0.33%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|258.2M|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|303.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.03|--|449.3M|--|2021-04-27|Apr 27, 2021|12/2020|0.02|--|268.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.03|--|288.1M|--|2020-08-28|Aug 28, 2020|06/2020|0.02|--|263.3M|--|2020-04-28|Apr 28, 2020|12/2019|0.02|--|327.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|289.3M|-- 2021-12-04 13:48:39|06977|100704|/equities/atlantic|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE0000017F5|1993|Atlantic China Welding Consumables Inc Stock Price Today 600558 Live Ticker - Investing.com|3.03B|3030000000|3.38|14,139,597|5.96%|2.65-4.15|3.34-3.38|3.35|897604831|1.09|23.60|3.47B|3470000000|0.14|0.04|1.18%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|899.6M|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|917.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|904.2M|--|2021-04-01|Apr 01, 2021|12/2020|0.06|--|748.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.03|--|836.9M|--|2020-08-24|Aug 24, 2020|06/2020|0.04|--|879.7M|--|2020-04-29|Apr 29, 2020|03/2020|-0|--|546.8M|--|2020-04-19|Apr 19, 2020|12/2019|0.05|--|604.8M|-- 2021-12-04 13:48:42|06978|100545|/equities/aucma|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE0000016C4|7099|Aucma Co Ltd Stock Price Today 600336 Live Ticker - Investing.com|7.77B|7770000000|9.73|38,793,692|11.71%|5.26-11.35|8.86-9.93|9.72|798263269|1.55|22.15|8.49B|8490000000|0.44|0.12|1.23%|-|1970-01-01||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.05|--|2.21B|--|2021-08-30|Aug 30, 2021|06/2021|0.1|--|2.56B|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|1.83B|--|2021-03-27|Mar 27, 2021|12/2020|0.26|--|1.88B|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|1.78B|--|2020-08-22|Aug 22, 2020|06/2020|0.09|--|2.11B|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|1.28B|--|2020-04-25|Apr 25, 2020|12/2019|0.13|--|1.52B|-- 2021-12-04 13:48:44|06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100003RW7|1571|AUPU Home Style Corp Ltd Stock Price Today 603551 Live Ticker - Investing.com|4.14B|4140000000|10.21|746,180|-35.99%|9.53-16.22|10.17-10.34|10.16|405960000|-|19.78|1.98B|1980000000|0.52|0.40|3.92%|Apr 26, 2022|2022-04-26||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.14|0.23|511.1M|--|2021-08-30|Aug 30, 2021|06/2021|0.14|0.26|553.6M|--|2021-06-02|Jun 02, 2021|03/2021|0.08|0.08|351.2M|--|2021-03-03|Mar 03, 2021|12/2020|0.15|--|568.5M|--|2020-10-26|Oct 26, 2020|09/2020|0.18|--|425.7M|--|2020-08-24|Aug 24, 2020|06/2020|0.21|--|474.4M|--|2020-04-28|Apr 28, 2020|03/2019|0.2|--|363.6M|--|2020-04-28|Apr 28, 2020|03/2020|-0.08|--|124.4M|-- 2021-12-04 13:48:47|06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100002GC4|4544|Autobio Diagnostics Co Ltd Stock Price Today 603658 Live Ticker - Investing.com|32.01B|32010000000|54.60|5,487,331|-51.56%|47.8-123.74|53.85-54.92|54.42|586272256|0.27|33.36|3.63B|3630000000|1.64|0.50|1.20%|Apr 01, 2022|2022-04-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.52|0.62|1.02B|1.02B|2021-08-18|Aug 18, 2021|06/2021|0.365|0.43|860.58M|827.39M|2021-04-23|Apr 23, 2021|03/2021|0.2923|--|817M|--|2021-04-23|Apr 23, 2021|12/2020|0.4|0.77|931M|--|2020-10-30|Oct 30, 2020|09/2020|0.56|0.61|842M|--|2020-08-29|Aug 29, 2020|06/2020|0.42|0.42|655M|656.08M|2020-04-29|Apr 29, 2020|03/2020|0.22|0.22|550M|550.1M|2020-03-28|Mar 28, 2020|12/2019|0.56|--|786M|-- 2021-12-04 13:48:49|06981|942816|/equities/tontec-tech|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000GZ0|1692|Avic Aviation High Technology Co Ltd Stock Price Today 600862 Live Ticker - Investing.com|59.14B|59140000000|35.20|14,640,570|44.26%|22.34-41.9|34.31-35.34|34.28|1680185294|1.68|81.92|3.42B|3420000000|0.43|0.09|0.26%|Mar 16, 2022|2022-03-16||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.13|0.13|916M|916M|2021-08-20|Aug 20, 2021|06/2021|0.11|0.13|943M|--|2021-04-23|Apr 23, 2021|03/2021|0.17|0.15|991M|--|2021-03-16|Mar 16, 2021|12/2020|0.02|0.06|575M|--|2020-10-23|Oct 23, 2020|09/2020|0.06|0.06|568M|--|2020-08-28|Aug 28, 2020|06/2020|0.1|--|998M|--|2020-04-28|Apr 28, 2020|03/2020|0.13|--|771M|771M|2020-03-16|Mar 16, 2020|12/2019|0.45|--|332.8M|-- 2021-12-04 13:48:54|06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||CNY|Financial|Diversified Financial Services|China|CNE000000KC1|4885|AVIC Capital Co Ltd Stock Price Today 600705 Live Ticker - Investing.com|34.17B|34170000000|3.87|29,589,714|-17.66%|3.7-4.78|3.83-3.88|3.83|8830692012|1.32|9.76|18.99B|18990000000|0.4|0.22|5.64%|Mar 10, 2022|2022-03-10||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4.43B|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|5.05B|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|4.33B|--|2021-03-12|Mar 12, 2021|12/2020|0.07|--|5.19B|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|4.5B|--|2020-08-28|Aug 28, 2020|06/2020|0.08|--|4.51B|--|2020-04-22|Apr 22, 2020|12/2019|0.11|--|5.34B|--|2020-04-22|Apr 22, 2020|03/2020|0.09|--|3.18B|-- 2021-12-04 13:48:58|06983|100875|/equities/avic-heavy|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000N22|7165|AVIC Heavy Machinery Co Ltd Stock Price Today 600765 Live Ticker - Investing.com|52.58B|52580000000|50.00|17,875,410|173.97%|15.1-53.99|47.9-50.16|48.54|1051638636|1.59|73.00|7.98B|7980000000|0.68|0.05|0.10%|Mar 10, 2022|2022-03-10||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.31|--|2.09B|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|2.65B|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|1.79B|--|2021-03-12|Mar 12, 2021|12/2020|0.08|--|1.45B|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|1.98B|--|2020-08-28|Aug 28, 2020|06/2020|0.04|--|1.93B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|1.33B|--|2020-03-30|Mar 30, 2020|12/2019|0.09|--|1.55B|-- 2021-12-04 13:49:00|06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE000000MH6|0|Avic Shenyang Aircraft Co Ltd Stock Price Today 600760 Live Ticker - Investing.com|146.84B|146840000000|74.90|16,646,943|67.78%|39.66-85.76|73-75.64|72.31|1960544999|1.88|82.98|33.32B|33320000000|0.9|0.15|0.20%|Apr 06, 2022|2022-04-06||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.2599|0.2321|9B|8.72B|2021-08-31|Aug 31, 2021|06/2021|0.31|0.2299|10.13B|7.29B|2021-04-30|Apr 30, 2021|03/2021|0.2199|0.2628|5.79B|5.79B|2021-03-30|Mar 30, 2021|12/2020|0.2113|0.4084|8.41B|7,933M|2020-10-30|Oct 30, 2020|09/2020|0.1944|0.18|7.32B|--|2020-08-31|Aug 31, 2020|06/2020|0.18|0.21|5.89B|--|2020-04-25|Apr 25, 2020|03/2020|0.43|0.43|5.7B|--|2020-03-31|Mar 31, 2020|12/2019|0.18|--|7.87B|-- 2021-12-04 13:49:04|06985|100305|/equities/hafei-aviation|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE0000015V6|11235|Avicopter PLC Stock Price Today 600038 Live Ticker - Investing.com|45.57B|45570000000|77.30|9,096,358|44.11%|44.01-77.3|72.3-77.3|72.52|589476716|0.95|51.42|21.66B|21660000000|1.5|0.39|0.50%|Mar 17, 2022|2022-03-17||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.3667|0.3667|4.8B|5.72B|2021-08-28|Aug 28, 2021|06/2021|0.37|0.3704|6.19B|6.19B|2021-04-30|Apr 30, 2021|03/2021|0.28|0.2148|3.2B|3.2B|2021-03-16|Mar 16, 2021|12/2020|0.45|0.5907|7.47B|6.67B|2020-10-30|Oct 30, 2020|09/2020|0.325|0.325|4.51B|4.51B|2020-08-22|Aug 22, 2020|06/2020|0.42|0.43|5.73B|5.73B|2020-04-30|Apr 30, 2020|03/2020|0.09|0.09|1.95B|1.9B|2020-03-31|Mar 31, 2020|12/2019|0.31|0.83|5.27B|5.81B 2021-12-04 13:49:06|06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||CNY|Consumer Discretionary|Leisure Products|China|CNE100003PQ3|659|Bafang Electric Suzhou Co Ltd Stock Price Today 603489 Live Ticker - Investing.com|29.12B|29120000000|241.99|474,239|43.45%|163.49-305.89|236.53-243.78|241.35|120314955|-|54.93|2.33B|2330000000|4.41|2.00|0.83%|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|09/2021|1.04|--|667M|--|2021-08-27|Aug 27, 2021|06/2021|1.32|--|705M|--|2021-04-29|Apr 29, 2021|03/2021|1.25|--|527M|--|2021-04-15|Apr 15, 2021|12/2020|0.8|0.78|428M|--|2020-10-29|Oct 29, 2020|09/2020|1.05|0.63|395M|--|2020-08-28|Aug 28, 2020|06/2020|0.91|0.68|325M|--|2020-04-30|Apr 30, 2020|03/2020|0.7|--|249.3M|--|2020-04-29|Apr 29, 2020|03/2019|0.93|--|319.0M|-- 2021-12-04 13:49:09|06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE000000LP1|5346|Baic Bluepark New Energy Technology Stock Price Today 600733 Live Ticker - Investing.com|51.49B|51490000000|12.21|99,921,672|19.71%|7.66-19.87|11.95-12.41|12.09|4287310130|-|-|7.45B|7450000000|-1.73|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||13|2021-10-28|Oct 28, 2021|09/2021|-0.26|--|3.66B|--|2021-08-28|Aug 28, 2021|06/2021|-0.26|--|1.61B|--|2021-04-30|Apr 30, 2021|03/2021|-0.24|--|830.3M|--|2021-04-30|Apr 30, 2021|12/2020|-1.03|--|1.35B|--|2020-10-30|Oct 30, 2020|09/2020|-0.29|--|809.6M|--|2020-08-28|Aug 28, 2020|06/2020|-0.12|--|1.45B|--|2020-04-30|Apr 30, 2020|03/2020|-0.12|--|1.67B|--|2020-04-21|Apr 21, 2020|12/2019|0.10|--|6.11B|-- 2021-12-04 13:49:12|06988|100958|/equities/baida-group|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000H79|161|Baida Group Co Ltd Stock Price Today 600865 Live Ticker - Investing.com|3.48B|3480000000|9.26|2,858,878|18.11%|6.84-9.97|9.2-9.5|9.2|376240316|0.97|13.02|423.94M|423940000|0.71|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|52.79M|--|2021-08-07|Aug 07, 2021|06/2021|0.05|--|59.41M|--|2021-04-29|Apr 29, 2021|03/2021|0.22|--|67.70M|--|2021-04-17|Apr 17, 2021|12/2020|0.8|--|244.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.27|--|214.7M|--|2020-08-22|Aug 22, 2020|06/2020|0.22|--|199.0M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|165.4M|--|2020-03-28|Mar 28, 2020|12/2019|0.21|--|339.0M|-- 2021-12-04 13:49:14|06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002RP3|14297|Baiyin Nonferrous Group Co Ltd Stock Price Today 601212 Live Ticker - Investing.com|20.36B|20360000000|2.75|63,452,470|-7.09%|2.41-3.73|2.72-2.76|2.74|7404774511|1.64|280.04|66.32B|66320000000|0.01|0.00|0.11%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|18.91B|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|19.79B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|13.21B|--|2021-04-30|Apr 30, 2021|12/2020|0.01|--|14.42B|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|21.56B|--|2020-08-31|Aug 31, 2020|06/2020|-0.05|--|15.75B|--|2020-04-30|Apr 30, 2020|12/2019|0.01|--|20.05B|--|2020-04-30|Apr 30, 2020|03/2020|-0.05|--|9.70B|-- 2021-12-04 13:49:17|06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Leisure Products|China|CNE1000023W6|571|Mubang High tech Co Ltd Stock Price Today 603398 Live Ticker - Investing.com|5.93B|5930000000|17.31|11,074,709|51.05%|7.32-18.39|17.11-17.94|17.64|342634507|1.18|157.95|418.3M|418300000|0.11|0.06|0.34%|-|1970-01-01||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|76.42M|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|137.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|77.62M|--|2021-04-29|Apr 29, 2021|12/2020|0.01|--|126.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|121.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|165.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|87.88M|--|2020-04-10|Apr 10, 2020|12/2019|0.03|--|141.5M|-- 2021-12-04 13:49:20|06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100003F50|7618|Bank of Changsha Co Ltd Stock Price Today 601577 Live Ticker - Investing.com|31.61B|31610000000|7.86|16,180,145|-25%|7.65-11.34|7.83-7.89|7.87|4021553754|-|4.79|19.39B|19390000000|1.64|0.32|4.07%|Mar 28, 2022|2022-03-28||||||||||11|2021-10-26|Oct 26, 2021|09/2021|0.47|0.47|9.60B|--|2021-08-18|Aug 18, 2021|06/2021|0.46|--|9.79B|--|2021-04-28|Apr 28, 2021|03/2021|0.47|--|4.81B|--|2021-04-28|Apr 28, 2021|12/2020|0.32|0.41|4.9B|--|2020-10-30|Oct 30, 2020|09/2020|0.4|0.32|4.28B|--|2020-08-28|Aug 28, 2020|06/2020|0.39|--|4.08B|--|2020-04-29|Apr 29, 2020|03/2020|0.45|--|8.36B|--|2020-03-29|Mar 29, 2020|12/2019|0.27|--|8.04B|-- 2021-12-04 13:49:23|06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100002SN6|6461|Bank of Chengdu Co Ltd Stock Price Today 601838 Live Ticker - Investing.com|41.14B|41140000000|11.39|23,949,025|-4.12%|8.97-14.2|11.06-11.44|11.16|3612251334|1.01|5.90|16.55B|16550000000|1.93|0.46|4.04%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.48|1.67|4.59B|14,600M|2021-08-26|Aug 26, 2021|06/2021|0.48|--|4.43B|--|2021-04-29|Apr 29, 2021|03/2021|0.46|0.46|4.11B|--|2021-04-29|Apr 29, 2021|12/2020|0.51|--|7.40B|--|2020-10-29|Oct 29, 2020|09/2020|0.4|--|6.58B|--|2020-08-28|Aug 28, 2020|06/2020|0.37|--|3.39B|--|2020-04-28|Apr 28, 2020|12/2019|0.43|--|6.23B|--|2020-04-28|Apr 28, 2020|03/2020|0.39|--|6.32B|-- 2021-12-04 13:49:26|06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100002FX2|6594|Bank of Guiyang Co Ltd Stock Price Today 601997 Live Ticker - Investing.com|23.87B|23870000000|6.53|14,091,519|-24.51%|6.46-8.62|6.49-6.54|6.51|3656198076|1.07|3.67|15.66B|15660000000|1.78|0.30|4.59%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.39|--|3.65B|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|3.73B|--|2021-04-30|Apr 30, 2021|03/2021|0.49|--|3.54B|--|2021-04-30|Apr 30, 2021|12/2020|0.52|0.31|4.38B|--|2020-10-31|Oct 31, 2020|09/2020|0.71|0.71|3.68B|--|2020-08-29|Aug 29, 2020|06/2020|0.41|--|3.88B|--|2020-04-28|Apr 28, 2020|12/2019|0.39|--|3.85B|--|2020-04-28|Apr 28, 2020|03/2020|0.47|--|4.15B|-- 2021-12-04 13:49:29|06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100002GQ4|9139|Bank of Hangzhou Co Ltd Stock Price Today 600926 Live Ticker - Investing.com|81.72B|81720000000|13.78|20,497,740|-5.87%|11.61-18.45|13.5-13.8|13.59|5930200432|1.04|11.27|28.74B|28740000000|1.22|0.35|2.54%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.36|0.36|7.5B|24,806M|2021-08-19|Aug 19, 2021|06/2021|0.42|--|7.3B|--|2021-04-28|Apr 28, 2021|03/2021|0.38|0.42|7.58B|--|2021-04-28|Apr 28, 2021|12/2020|0.18|0.17|6.15B|--|2020-10-31|Oct 31, 2020|09/2020|0.25|0.34|5.8B|--|2020-08-28|Aug 28, 2020|06/2020|0.29|--|6.22B|--|2020-04-30|Apr 30, 2020|03/2020|0.42|--|6.64B|--|2020-04-29|Apr 29, 2020|12/2019|0.15|--|5.36B|-- 2021-12-04 13:49:31|06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100002G76|15363|Bank of Jiangsu Co Ltd Stock Price Today 600919 Live Ticker - Investing.com|88.17B|88170000000|5.97|109,232,267|-1.72%|5.3-7.97|5.9-5.99|5.97|14769626434|0.85|5.07|62.21B|62210000000|1.18|0.32|5.29%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.37|0.37|16.06B|--|2021-08-25|Aug 25, 2021|06/2021|0.34|0.45|15.4B|--|2021-04-29|Apr 29, 2021|03/2021|0.37|--|15.34B|--|2021-04-29|Apr 29, 2021|12/2020|0.18|0.1466|14.5B|14.5B|2020-10-30|Oct 30, 2020|09/2020|0.3214|0.4171|12.47B|--|2020-08-15|Aug 15, 2020|06/2020|0.525|0.39|18.51B|--|2020-04-29|Apr 29, 2020|03/2020|0.37|0.41|13.1B|--|2020-04-11|Apr 11, 2020|12/2019|0.15|--|11.75B|-- 2021-12-04 13:49:34|06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100000627|12138|Bank of Nanjing Co Ltd Stock Price Today 601009 Live Ticker - Investing.com|92.06B|92060000000|9.20|31,717,289|5.26%|7.74-11.09|9.08-9.24|9.15|10007016973|1.11|6.18|40.42B|40420000000|1.49|0.39|4.27%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.365|0.34|10.04B|10.06B|2021-08-19|Aug 19, 2021|06/2021|0.44|0.44|10.02B|10.04B|2021-04-30|Apr 30, 2021|03/2021|0.41|0.4354|9.88B|9.66B|2021-04-30|Apr 30, 2021|12/2020|0.2536|0.1602|8.88B|8.27B|2020-10-29|Oct 29, 2020|09/2020|0.29|0.26|7.31B|7.31B|2020-08-29|Aug 29, 2020|06/2020|0.36|0.33|7.71B|7.52B|2020-04-30|Apr 30, 2020|12/2019|0.49|0.45|7.99B|7.59B|2020-04-30|Apr 30, 2020|03/2020|0.44|0.49|10.03B|10.03B 2021-12-04 13:49:37|06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100002FM5|13365|Bank of Shanghai Co Ltd Stock Price Today 601229 Live Ticker - Investing.com|102B|102000000000|7.18|17,071,759|-12.76%|7.09-8.85|7.14-7.22|7.19|14206624966|0.55|4.84|55.15B|55150000000|1.48|0.40|5.57%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.3942|0.4115|13.98B|14.43B|2021-08-20|Aug 20, 2021|06/2021|0.4166|0.3967|13.97B|13.67B|2021-04-30|Apr 30, 2021|03/2021|0.3967|0.4085|13.74B|13.84B|2021-04-24|Apr 24, 2021|12/2020|0.2701|0.34|12.94B|13.21B|2020-10-24|Oct 24, 2020|09/2020|0.28|0.3668|12.12B|13.32B|2020-08-22|Aug 22, 2020|06/2020|0.41|0.43|12.33B|10.7B|2020-04-29|Apr 29, 2020|03/2020|0.37|0.43|26.00B|10.7B|2020-04-25|Apr 25, 2020|12/2019|0.28|0.4|25.27B|10.17B 2021-12-04 13:49:40|06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100003JB8|3381|Bank of Xi'An Co Ltd Stock Price Today 600928 Live Ticker - Investing.com|19.02B|19020000000|4.28|7,560,103|-31.63%|4.24-5.89|4.26-4.29|4.27|4444444445|-|6.80|7.59B|7590000000|0.63|0.19|4.44%|Apr 27, 2022|2022-04-27||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.14|--|3.80B|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|3.79B|--|2021-04-30|Apr 30, 2021|03/2021|0.17|--|1.87B|--|2021-04-30|Apr 30, 2021|12/2020|0.17|--|1.99B|--|2020-10-29|Oct 29, 2020|09/2020|0.15|--|3.63B|--|2020-08-27|Aug 27, 2020|06/2020|0.13|--|3.55B|--|2020-04-21|Apr 21, 2020|03/2020|0.17|--|3.44B|--|2020-04-21|Apr 21, 2020|12/2019|0.14|--|3.42B|-- 2021-12-04 13:49:42|06999|100700|/equities/tianwei|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001758|4038|Baoding Tianwei Baobian Electric Co Ltd Stock Price Today 600550 Live Ticker - Investing.com|9.35B|9350000000|5.08|27,961,119|3.89%|3.71-5.93|4.92-5.09|5|1841528480|0.8|636.59|4.1B|4100000000|0.01|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|870.7M|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|967.2M|--|2021-04-27|Apr 27, 2021|03/2021|0.02|--|651.1M|--|2021-04-20|Apr 20, 2021|12/2020|0.02|--|1.61B|--|2020-10-27|Oct 27, 2020|09/2020|0.02|--|873.7M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|1.02B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|579.2M|--|2020-04-16|Apr 16, 2020|12/2019|0.02|--|1.34B|-- 2021-12-04 13:49:45|07000|100618|/equities/baoji-titanium|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001B41|3920|BaoJi Titanium Industry Co Ltd Stock Price Today 600456 Live Ticker - Investing.com|32.39B|32390000000|67.80|8,916,681|71.17%|35-74.48|67.21-68.8|67.66|477777539|1.54|52.89|5.75B|5750000000|1.28|1.05|1.55%|Apr 07, 2022|2022-04-07||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.4|--|1.78B|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1.62B|--|2021-04-28|Apr 28, 2021|03/2021|0.22|--|1.22B|--|2021-04-09|Apr 09, 2021|12/2020|0.25|--|1.14B|--|2020-10-27|Oct 27, 2020|09/2020|0.23|--|1.16B|--|2020-07-30|Jul 30, 2020|06/2020|0.23|--|1.02B|--|2020-04-28|Apr 28, 2020|03/2020|0.10|--|1.02B|--|2020-03-20|Mar 20, 2020|12/2019|0.16|--|982.1M|-- 2021-12-04 13:49:48|07001|101000|/equities/baosheng|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001KL0|6010|Baosheng Stock Price Today 600973 Live Ticker - Investing.com|9.02B|9020000000|6.58|51,953,125|44.3%|3.82-7.68|6.5-6.84|6.55|1371366248|0.79|30.35|40.78B|40780000000|0.22|0.05|0.73%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.00|--|11.03B|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|11.63B|--|2021-04-30|Apr 30, 2021|03/2021|0.00|--|8.95B|--|2021-04-30|Apr 30, 2021|12/2020|0.00|--|9.17B|--|2020-10-31|Oct 31, 2020|09/2020|0.00|--|9.22B|--|2020-08-29|Aug 29, 2020|06/2020|0.00|--|9.30B|--|2020-04-30|Apr 30, 2020|03/2020|0.00|--|6.44B|--|2020-03-14|Mar 14, 2020|12/2019|0.00|--|9.34B|-- 2021-12-04 13:49:51|07002|101031|/equities/baotailong-coa|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001112|2450|Baotailong New Materials Co Ltd Stock Price Today 601011 Live Ticker - Investing.com|8.55B|8550000000|5.33|60,315,839|37.37%|3.53-6.75|5.1-5.35|5.14|1604807397|1.02|52.53|3.53B|3530000000|0.1|0.05|0.94%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1.01B|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|770.8M|--|2021-04-27|Apr 27, 2021|03/2021|0.02|--|812.1M|--|2021-04-27|Apr 27, 2021|12/2020|0.02|--|936.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.00|--|574.8M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|527.1M|--|2020-04-28|Apr 28, 2020|12/2019|--|--|591.7M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|635.8M|-- 2021-12-04 13:49:53|07003|100426|/equities/huazi-industry|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000XY8|458|Baotou Huazi Industry Co Ltd Stock Price Today 600191 Live Ticker - Investing.com|1.96B|1960000000|4.04|9,726,496|-46.63%|2.4-7.5|4.01-4.11|4.08|484932000|1.26|-|75.61M|75610000|-0.3|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|36.02M|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|436.8K|--|2021-04-29|Apr 29, 2021|03/2021|-0.02|--|510.8K|--|2021-04-29|Apr 29, 2021|12/2020|-0.32|--|-45.51M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|24.18M|--|2020-08-29|Aug 29, 2020|06/2020|0.08|--|49.09M|--|2020-04-30|Apr 30, 2020|12/2019|-0.07|--|38.83M|--|2020-04-30|Apr 30, 2020|03/2020|-0.04|--|10.87M|-- 2021-12-04 13:49:57|07004|101141|/equities/bbmg-corp|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE1000010M4|47405|BBMG Corp Class A Stock Price Today 601992 Live Ticker - Investing.com|29.47B|29470000000|2.76|30,701,537|-11.25%|2.51-3.21|2.72-2.76|2.74|10677771134|0.96|14.76|123.57B|123570000000|0.19|0.06|2.17%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.13|29.69B|--|2021-08-24|Aug 24, 2021|06/2021|0.16|0.14|34.77B|--|2021-04-29|Apr 29, 2021|03/2021|0.02|0.05|22.94B|--|2021-03-25|Mar 25, 2021|12/2020|0.01|0.04|36.17B|21.81B|2020-10-28|Oct 28, 2020|09/2020|0.11|0.18|30.91B|--|2020-08-19|Aug 19, 2020|06/2020|0.13|0.13|27.21B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|0.03|13.72B|--|2020-03-31|Mar 31, 2020|12/2019|0.00|0.12|24.47B|21.7B 2021-12-04 13:50:01|07005|101106|/equities/befar-group|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100000L97|3346|Befar Group Co Ltd Stock Price Today 601678 Live Ticker - Investing.com|17.05B|17050000000|8.89|132,512,593|65.55%|4.58-14.2|8.75-9.04|9.03|1918378420|1.61|9.97|8.63B|8630000000|0.89|0.10|1.12%|Apr 14, 2022|2022-04-14||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.26|--|2.22B|--|2021-08-26|Aug 26, 2021|06/2021|0.26|--|2.2B|--|2021-04-16|Apr 16, 2021|03/2021|0.26|--|2.12B|--|2021-04-16|Apr 16, 2021|12/2020|0.16|--|2.10B|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|1.64B|--|2020-08-26|Aug 26, 2020|06/2020|-0.01|--|1.29B|--|2020-04-23|Apr 23, 2020|03/2020|0.02|--|1.43B|--|2020-04-22|Apr 22, 2020|12/2019|0.06|--|1.58B|-- 2021-12-04 13:50:04|07006|100897|/equities/beih-property|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000P53|271|BEH Property Co Ltd Stock Price Today 600791 Live Ticker - Investing.com|1.55B|1550000000|3.43|4,608,771|-19.1%|3.1-5.58|3.37-3.46|3.38|452880000|1.72|-|1.21B|1210000000|-0.07|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|198.0M|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|818.2M|--|2021-04-28|Apr 28, 2021|03/2021|-0.07|--|31.72M|--|2021-04-28|Apr 28, 2021|12/2020|-0|--|165.7M|--|2020-10-27|Oct 27, 2020|09/2020|-0.63|--|37.21M|--|2020-08-28|Aug 28, 2020|06/2020|-0.06|--|27.69M|--|2020-04-24|Apr 24, 2020|12/2019|-0.02|--|372.5M|--|2020-04-24|Apr 24, 2020|03/2020|-0.02|--|82.23M|-- 2021-12-04 13:50:07|07007|100691|/equities/gofar|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001DD2|443|Beihai Gofar Marine Biological Industry Co Ltd Stock Price Today 600538 Live Ticker - Investing.com|3.31B|3310000000|6.31|14,269,954|7.13%|5.37-10.76|6.25-6.52|6.49|524198348|0.11|200.70|390.99M|390990000|0.03|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|114.5M|--|2021-08-26|Aug 26, 2021|06/2021|--|--|96.09M|--|2021-04-26|Apr 26, 2021|03/2021|0.01|--|94.01M|--|2021-04-26|Apr 26, 2021|12/2020|0.02|--|86.36M|--|2020-10-29|Oct 29, 2020|09/2020|-0|--|63.89M|--|2020-08-19|Aug 19, 2020|06/2020|-0.01|--|58.58M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|58.87M|--|2020-04-20|Apr 20, 2020|12/2019|0.03|--|68.12M|-- 2021-12-04 13:50:12|07008|100627|/equities/airport-park|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001GZ8|0|Beijing Airport High-Tech Park Co Ltd Stock Price Today 600463 Live Ticker - Investing.com|1.81B|1810000000|6.04|1,754,454|-13.22%|5.16-7.17|5.95-6.09|6.06|300000000|1.03|35.45|1.25B|1250000000|0.17|0.01|0.17%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.04|--|325.5M|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|291.8M|--|2021-04-29|Apr 29, 2021|03/2021|-0.02|--|192.5M|--|2021-04-16|Apr 16, 2021|12/2020|0.12|--|436.6M|--|2020-10-29|Oct 29, 2020|09/2020|-0.01|--|359.6M|--|2020-08-27|Aug 27, 2020|06/2020|-0.05|--|209.5M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|112.2M|--|2020-04-15|Apr 15, 2020|12/2019|0.02|--|471.0M|-- 2021-12-04 13:50:15|07009|100706|/equities/bj-aritime|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001CK9|403|Beijing AriTime Intelligent Control Co Ltd Stock Price Today 600560 Live Ticker - Investing.com|2.05B|2050000000|9.17|1,819,340|-6.9%|7.49-10.37|9.09-9.24|9.07|223645500|1.16|50.57|623.3M|623300000|0.18|0.05|0.57%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|192.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|167.2M|--|2021-04-24|Apr 24, 2021|03/2021|0.06|--|142.5M|--|2021-03-27|Mar 27, 2021|12/2020|0.02|--|120.8M|--|2020-10-24|Oct 24, 2020|09/2020|0.06|--|301.8M|--|2020-08-22|Aug 22, 2020|06/2020|0.05|--|157.9M|--|2020-04-29|Apr 29, 2020|12/2019|0.01|--|190.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|115.4M|-- 2021-12-04 13:50:18|07010|100581|/equities/bashi-media|SHANGHAICOMP||CNY|Consumer Discretionary|Specialty Retail|China|CNE000001709|1606|Beijing Bashi Media Co Ltd Stock Price Today 600386 Live Ticker - Investing.com|3.25B|3250000000|4.03|10,518,127|4.95%|3.01-4.58|3.98-4.08|4|806400000|1.09|22.44|4.69B|4690000000|0.18|0.08|1.99%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1.11B|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|1.15B|--|2021-04-22|Apr 22, 2021|03/2021|0.04|--|974M|--|2021-03-20|Mar 20, 2021|12/2020|0.1|--|1.45B|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|1.24B|--|2020-08-18|Aug 18, 2020|06/2020|0.04|--|1.17B|--|2020-04-30|Apr 30, 2020|03/2020|-0.05|--|665.2M|--|2020-03-11|Mar 11, 2020|12/2019|0.02|--|1.45B|-- 2021-12-04 13:50:21|07011|100281|/equities/bj-capital|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000001295|17261|Beijing Capital Co Ltd Stock Price Today 600008 Live Ticker - Investing.com|24.52B|24520000000|3.34|132,507,660|9.51%|2.66-4.56|3.27-3.35|3.29|7340590677|0.78|14.03|22.87B|22870000000|0.24|0.07|2.10%|Apr 05, 2022|2022-04-05||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.07|--|6.60B|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|4.39B|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|4.24B|--|2021-04-07|Apr 07, 2021|12/2020|0.07|0.0049|7.65B|7.28B|2020-10-31|Oct 31, 2020|09/2020|0.0903|0.0846|4.31B|4.31B|2020-08-29|Aug 29, 2020|06/2020|0.0792|0.08|4.18B|4.18B|2020-04-30|Apr 30, 2020|03/2020|0.035|0.02|3.1B|3,013M|2020-04-02|Apr 02, 2020|12/2019|0.0647|0.06|5.75B|6.12B 2021-12-04 13:50:27|07012|100574|/equities/capital-dev|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001782|2024|Beijing Capital Development Co Ltd Stock Price Today 600376 Live Ticker - Investing.com|12.43B|12430000000|4.82|8,091,864|-23.97%|4.55-6.49|4.74-4.89|4.86|2579565242|1.1|5.58|63.75B|63750000000|0.86|0.40|8.30%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.12|0.1654|10.61B|10.06B|2021-08-28|Aug 28, 2021|06/2021|0.39|0.3309|22.4B|20.13B|2021-04-30|Apr 30, 2021|03/2021|-0.058|0.1177|10.91B|5.79B|2021-04-17|Apr 17, 2021|12/2020|0.5979|0.5405|19.82B|28.19B|2020-10-31|Oct 31, 2020|09/2020|0.0371|0.0371|6.38B|6.38B|2020-08-29|Aug 29, 2020|06/2020|0.3752|0.37|14.21B|16.6B|2020-04-30|Apr 30, 2020|03/2020|0.1105|0.13|3.81B|4.9B|2020-04-18|Apr 18, 2020|12/2019|0.1006|0.48|18.1B|20.06B 2021-12-04 13:50:29|07013|100831|/equities/capital-retail|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000L73|5074|Beijing Capital Retailing Group Co Ltd Stock Price Today 600723 Live Ticker - Investing.com|5.88B|5880000000|8.93|8,905,191|-12.45%|7.11-10.2|8.79-9.18|9.04|658407554|1.04|26.53|3.51B|3510000000|0.34|N/A|N/A|-|1970-01-01||||||||||21|2021-10-20|Oct 20, 2021|09/2021|0.05|--|796.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|842.5M|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|908.5M|--|2021-04-24|Apr 24, 2021|12/2020|0.08|--|963.1M|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|793.3M|--|2020-08-29|Aug 29, 2020|06/2020|-0.13|--|758.5M|--|2020-04-30|Apr 30, 2020|03/2020|-0.13|--|627.7M|--|2020-04-25|Apr 25, 2020|12/2019|0.15|0.15|2.66B|2.89B 2021-12-04 13:50:32|07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE100002GG5|1508|Beijing Changjiu Logistics Corp Stock Price Today 603569 Live Ticker - Investing.com|3.65B|3650000000|6.51|1,444,329|-25.34%|6.11-8.75|6.47-6.61|6.51|560277716|1.27|44.68|4.49B|4490000000|0.15|0.11|1.64%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.06|--|975.3M|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|1.18B|--|2021-04-27|Apr 27, 2021|03/2021|0.06|--|1.08B|--|2021-04-17|Apr 17, 2021|12/2020|0.06|--|1.26B|--|2020-10-31|Oct 31, 2020|09/2020|0.18|--|1.06B|--|2020-08-28|Aug 28, 2020|06/2020|0.14|--|1.06B|--|2020-04-30|Apr 30, 2020|03/2020|-0.06|--|700M|--|2020-03-31|Mar 31, 2020|12/2019|0.06|--|1.34B|-- 2021-12-04 13:50:35|07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE100001FT2|2806|Beijing Cuiwei Tower Co Ltd Stock Price Today 603123 Live Ticker - Investing.com|5.95B|5950000000|7.45|3,635,759|-13.47%|5.95-9.03|7.44-7.69|7.45|798736665|0.92|25.35|5.86B|5860000000|0.29|0.03|0.43%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|832.2M|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|753.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.15|--|984.5M|--|2021-04-30|Apr 30, 2021|12/2020|0.15|--|3.29B|--|2020-10-31|Oct 31, 2020|09/2020|0.00|--|353.9M|--|2020-08-29|Aug 29, 2020|06/2020|-0.08|--|207.0M|--|2020-04-29|Apr 29, 2020|03/2020|-0.08|--|246.6M|--|2020-04-21|Apr 21, 2020|12/2019|0.08|--|1.30B|-- 2021-12-04 13:50:37|07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE1000023H7|864|Beijing Dahao Technology Corp Ltd Stock Price Today 603025 Live Ticker - Investing.com|26.83B|26830000000|28.97|9,013,296|233.37%|9.56-47.99|28.42-29.29|28.73|926101711|1.93|68.37|1.46B|1460000000|0.42|0.22|0.76%|Mar 28, 2022|2022-03-28||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|363.1M|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|456.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|371.7M|--|2021-03-30|Mar 30, 2021|12/2020|0.05|--|272.1M|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|209.4M|--|2020-08-25|Aug 25, 2020|06/2020|0.04|--|142.4M|--|2020-04-24|Apr 24, 2020|03/2020|0.05|--|208.7M|--|2020-03-09|Mar 09, 2020|12/2019|0.05|--|231.9M|-- 2021-12-04 13:50:40|07017|100394|/equities/dalong-weiye|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000W21|329|Beijing Dalong Weiye Real Estate Development Co Ltd Stock Price Today 600159 Live Ticker - Investing.com|2B|2000000000|2.410|6,970,028|-10.74%|2.17-2.73|2.39-2.42|2.42|830003232|1.19|13.00|1.16B|1160000000|0.19|0.05|2.07%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|180.5M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|280.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|192.6M|--|2021-04-15|Apr 15, 2021|12/2020|0.08|--|504.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|258.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|216.7M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|7.65M|--|2020-04-09|Apr 09, 2020|12/2019|0.11|--|643.2M|-- 2021-12-04 13:50:43|07018|100597|/equities/dynamic-power|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001H37|2424|Beijing Dynamic Power Co Ltd Stock Price Today 600405 Live Ticker - Investing.com|3.79B|3790000000|6.87|20,726,586|19.48%|4.44-9|6.72-6.94|6.79|551268948|0.93|-|1.11B|1110000000|-0.21|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|--|--|296.5M|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|305.2M|--|2021-04-29|Apr 29, 2021|03/2021|-0.11|--|149.3M|--|2021-04-29|Apr 29, 2021|12/2020|-0.11|--|358.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|336.2M|--|2020-08-22|Aug 22, 2020|06/2020|0.09|--|425.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|95.77M|--|2020-04-22|Apr 22, 2020|12/2019|0.06|--|452.7M|-- 2021-12-04 13:50:46|07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000974|853|Beijing Electronic Zone Investment and Development Group Co Ltd Stock Price Today 600658 Live Ticker - Investing.com|4.37B|4370000000|3.91|10,780,681|-34.51%|3.55-6.09|3.86-3.91|3.89|1118585045|1.15|-|2.19B|2190000000|-0.15|0.14|3.58%|Apr 21, 2022|2022-04-21||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.08|--|250.4M|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|275.4M|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|248.7M|--|2021-04-23|Apr 23, 2021|12/2020|0.08|--|1.41B|--|2020-10-30|Oct 30, 2020|09/2020|0.18|--|1.08B|--|2020-08-28|Aug 28, 2020|06/2020|0.14|--|504.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.14|--|775.1M|--|2020-04-18|Apr 18, 2020|12/2019|0.19|--|868.6M|-- 2021-12-04 13:50:49|07020|100304|/equities/gehua-catv|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE0000016Y8|3640|Beijing Gehua CATV Network Co Ltd Stock Price Today 600037 Live Ticker - Investing.com|10.91B|10910000000|7.84|9,213,455|-30.06%|7.28-11.58|7.8-7.89|7.83|1391777884|1.09|117.45|2.56B|2560000000|0.07|0.04|0.51%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.02|--|554M|--|2021-08-31|Aug 31, 2021|06/2021|0.04|0.07|622M|533.42M|2021-04-30|Apr 30, 2021|03/2021|-0.01|0.07|543M|533.42M|2021-04-30|Apr 30, 2021|12/2020|0.01|0.24|837M|903.09M|2020-10-30|Oct 30, 2020|09/2020|0.05|0.08|559M|595.31M|2020-08-29|Aug 29, 2020|06/2020|0.04|0.04|689M|689M|2020-04-29|Apr 29, 2020|03/2020|0.01|0.01|491.85M|492M|2020-04-03|Apr 03, 2020|12/2019|0.08|0.14|944M|905.55M 2021-12-04 13:50:52|07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100001V11|3184|Beijing Geoenviron Engineering & Technology Inc Stock Price Today 603588 Live Ticker - Investing.com|16.61B|16610000000|15.64|11,611,650|36.82%|9.49-20|15.29-15.72|15.6|1062260625|1.05|22.85|7.99B|7990000000|0.68|0.04|0.34%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.18|0.19|2.11B|--|2021-08-18|Aug 18, 2021|06/2021|0.24|0.23|2.11B|2.11B|2021-04-12|Apr 12, 2021|03/2021|0.1154|0.1154|1.27B|1.27B|2021-04-09|Apr 09, 2021|12/2020|0.1308|0.24|2.51B|--|2020-10-30|Oct 30, 2020|09/2020|0.17|0.16|1.69B|--|2020-08-18|Aug 18, 2020|06/2020|0.235|0.22|1.81B|--|2020-04-28|Apr 28, 2020|03/2020|0.09|0.08|813M|--|2020-03-18|Mar 18, 2020|12/2019|0.14|0.23|1.9B|-- 2021-12-04 13:50:55|07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE1000022L1|596|Beijing Hanjian Heshan Pipeline Co Ltd Stock Price Today 603616 Live Ticker - Investing.com|2.13B|2130000000|5.58|4,068,564|-11.15%|4.64-7.41|5.46-5.62|5.56|381368000|0.19|13.68|1.42B|1420000000|0.41|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|379.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|310.4M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|118.5M|--|2021-03-26|Mar 26, 2021|12/2020|0.28|--|607.0M|--|2020-10-31|Oct 31, 2020|09/2020|-0|--|204.6M|--|2020-08-14|Aug 14, 2020|06/2020|-0.1|--|131.0M|--|2020-04-30|Apr 30, 2020|03/2020|-0.08|--|34.33M|--|2020-04-29|Apr 29, 2020|12/2019|-0.23|--|401.3M|-- 2021-12-04 13:50:58|07023|101044|/equities/haohua-energy|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100000N12|5437|Beijing Haohua Energy Resource Co Ltd Stock Price Today 601101 Live Ticker - Investing.com|11.02B|11020000000|9.18|51,042,054|116%|3.19-14.07|8.34-9.45|8.68|1199998272|0.87|8.94|6.84B|6840000000|1.03|0.03|0.33%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.37|0.37|2.45B|--|2021-08-24|Aug 24, 2021|06/2021|0.37|0.37|1.75B|--|2021-04-27|Apr 27, 2021|03/2021|0.01|--|1.37B|--|2021-04-27|Apr 27, 2021|12/2020|-0.05|--|1.26B|--|2020-10-27|Oct 27, 2020|09/2020|0.01|--|1.05B|--|2020-08-25|Aug 25, 2020|06/2020|0.06|--|1.13B|--|2020-04-28|Apr 28, 2020|12/2019|-0.28|--|1.31B|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|916.8M|-- 2021-12-04 13:51:01|07024|100562|/equities/bj-hualian|SHANGHAICOMP||CNY|Consumer Staples|Food & Staples Retailing|China|CNE000001980|15068|Beijing Hualian Hypermarket Co Ltd Stock Price Today 600361 Live Ticker - Investing.com|3.62B|3620000000|5.44|14,368,277|21.16%|3.38-7.23|5.36-5.47|5.43|665807918|1.1|-|9.61B|9610000000|-0.26|0.08|1.47%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.21|--|1.87B|--|2021-08-28|Aug 28, 2021|06/2021|-0.08|--|1.84B|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|2.43B|--|2021-04-29|Apr 29, 2021|12/2020|-0.02|--|3.46B|--|2020-10-28|Oct 28, 2020|09/2020|0.05|--|2B|3.01B|2020-08-26|Aug 26, 2020|06/2020|0.03|--|379M|--|2020-04-29|Apr 29, 2020|12/2019|0.03|--|2.71B|--|2020-04-29|Apr 29, 2020|03/2020|0.1|--|3.71B|-- 2021-12-04 13:51:04|07025|100721|/equities/jingneng-power|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000001B82|5736|Beijing Jingneng Power Co Ltd Stock Price Today 600578 Live Ticker - Investing.com|19.23B|19230000000|2.88|35,705,630|-5.88%|2.6-4.46|2.79-2.89|2.81|6677617856|0.8|-|21.08B|21080000000|-0.24|0.12|4.17%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-26|Oct 26, 2021|09/2021|-0.20|--|--|--|2021-08-23|Aug 23, 2021|06/2021|-0.06|--|--|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|5.6B|--|2021-04-28|Apr 28, 2021|12/2020|0.01|0.06|--|--|2020-10-29|Oct 29, 2020|09/2020|0.07|0.07|--|--|2020-08-27|Aug 27, 2020|06/2020|0.05|0.07|--|--|2020-04-28|Apr 28, 2020|12/2019|0.04|--|--|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|--|-- 2021-12-04 13:51:07|07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100001757|2944|Beijing Jingyuntong Technology Co Ltd Stock Price Today 601908 Live Ticker - Investing.com|25.4B|25400000000|10.52|91,457,382|65.41%|6.6-14.51|10.03-10.52|10.49|2414602861|1.07|30.95|4.84B|4840000000|0.34|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|1.43B|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|1.26B|--|2021-04-28|Apr 28, 2021|03/2021|0.1|--|1.10B|--|2021-03-26|Mar 26, 2021|12/2020|0.01|--|1.06B|--|2020-10-29|Oct 29, 2020|09/2020|0.09|--|1.28B|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|992.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.05|--|566.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|727.5M|-- 2021-12-04 13:51:09|07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE1000036K3|432|Beijing Konruns Pharmaceutical Co Ltd Stock Price Today 603590 Live Ticker - Investing.com|4.93B|4930000000|31.53|662,644|-22.83%|29.99-40.95|31.3-31.75|31.44|156491377|1.33|27.96|855.22M|855220000|1.13|0.35|1.11%|-|1970-01-01||||||||||11|2021-10-25|Oct 25, 2021|09/2021|0.24|--|141.0M|--|2021-08-23|Aug 23, 2021|06/2021|0.23|--|244.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.4|--|211.1M|--|2021-03-22|Mar 22, 2021|12/2020|0.26|--|258.6M|--|2020-10-19|Oct 19, 2020|09/2020|0.24|--|202.0M|--|2020-07-27|Jul 27, 2020|06/2020|0.45|--|277.1M|--|2020-04-26|Apr 26, 2020|03/2020|0.2|--|70.93M|--|2020-04-26|Apr 26, 2020|12/2019|0.39|--|304.7M|-- 2021-12-04 13:51:13|07028|101095|/equities/bj-north-star|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001NZ4|5725|Beijing North Star Co Ltd Class A Stock Price Today 601588 Live Ticker - Investing.com|7.81B|7810000000|2.32|10,824,295|-6.83%|2.07-2.65|2.28-2.32|2.3|3367020000|1.2|23.67|30.36B|30360000000|0.1|0.03|1.29%|Mar 23, 2022|2022-03-23||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.40|--|6.95B|--|2021-08-18|Aug 18, 2021|06/2021|0.40|--|3.69B|--|2021-04-28|Apr 28, 2021|03/2021|0.09|--|6.55B|--|2021-03-24|Mar 24, 2021|12/2020|0.40|--|13.17B|--|2020-10-28|Oct 28, 2020|09/2020|-0.018|--|1.48B|--|2020-08-26|Aug 26, 2020|06/2020|0.40|--|864.6M|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|2.48B|--|2020-03-30|Mar 30, 2020|12/2019|0.40|--|10.05B|-- 2021-12-04 13:51:16|07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100003M69|1528|Beijing Piesat Information Technology Co Ltd Stock Price Today 688066 Live Ticker - Investing.com|11.38B|11380000000|61.88|2,386,405|49.4%|34.55-68.49|61.41-65.48|63.95|183967281|-|77.96|1.08B|1080000000|0.79|0.07|0.11%|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|09/2021|--|--|375M|--|2021-08-25|Aug 25, 2021|06/2021|0.30|--|367M|--|2021-04-29|Apr 29, 2021|03/2021|-0.27|--|69.95M|--|2021-04-24|Apr 24, 2021|12/2020|0.57|--|438.1M|--|2020-10-28|Oct 28, 2020|09/2020|0.19|--|200.4M|--|2020-08-25|Aug 25, 2020|06/2020|0.24|--|191M|--|2020-04-27|Apr 27, 2020|03/2019|-0.32|--|11.99M|--|2020-04-27|Apr 27, 2020|03/2020|-0.21|--|16.76M|-- 2021-12-04 13:51:19|07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002516|193|Beijing Qianjing Landscape Co Ltd Stock Price Today 603778 Live Ticker - Investing.com|2.7B|2700000000|4.22|6,221,322|-12.99%|3.23-7.13|4.19-4.29|4.26|640371192|0.93|-|237.19M|237190000|-0.2|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|52.35M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|56.03M|--|2021-04-29|Apr 29, 2021|03/2021|-0.05|--|33.04M|--|2021-04-28|Apr 28, 2021|12/2020|-0.12|--|95.77M|--|2020-10-30|Oct 30, 2020|09/2020|-0.01|--|49.92M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|103.1M|--|2020-04-29|Apr 29, 2020|12/2019|0.01|--|131.7M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|9.72M|-- 2021-12-04 13:51:22|07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001FX5|6721|Beijing Sanyuan Foods Co Ltd Stock Price Today 600429 Live Ticker - Investing.com|8.42B|8420000000|5.62|22,412,655|9.34%|4-7.08|5.44-5.66|5.45|1497557426|0.41|30.00|7.87B|7870000000|0.19|0.01|0.09%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1.93B|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2.13B|--|2021-04-24|Apr 24, 2021|03/2021|0.03|--|1.87B|--|2021-04-24|Apr 24, 2021|12/2020|0.05|--|1.93B|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|2.02B|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|1.89B|--|2020-04-29|Apr 29, 2020|03/2020|-0.08|--|1.52B|--|2020-04-25|Apr 25, 2020|12/2019|-0.05|--|1.87B|-- 2021-12-04 13:51:24|07032|101051|/equities/sifang-auto|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100000YL2|3144|Beijing Sifang Automation Co Ltd Stock Price Today 601126 Live Ticker - Investing.com|20.1B|20100000000|24.72|54,209,469|225.69%|5.65-25.9|23.5-25.66|24|813172000|0.92|41.82|4.24B|4240000000|0.59|0.98|3.96%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|1.14B|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1.16B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|806.7M|--|2021-03-19|Mar 19, 2021|12/2020|0.12|--|1.14B|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|1.33B|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|1.07B|--|2020-04-30|Apr 30, 2020|03/2020|0.12|--|336.1M|--|2020-03-27|Mar 27, 2020|12/2019|0.12|--|1.45B|-- 2021-12-04 13:51:28|07033|100601|/equities/teamsun-tech|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE000001HG6|2443|Beijing Teamsun Technology Co Ltd Stock Price Today 600410 Live Ticker - Investing.com|7.55B|7550000000|6.93|14,381,764|-30.91%|5.93-10.26|6.92-7.12|7.15|1088952627|0.82|-|3.79B|3790000000|-0.06|0.03|0.36%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|636.9M|--|2021-08-28|Aug 28, 2021|06/2021|--|--|963.5M|--|2021-04-29|Apr 29, 2021|03/2021|-0.06|--|848.5M|--|2021-04-22|Apr 22, 2021|12/2020|--|--|1.34B|--|2020-10-28|Oct 28, 2020|09/2020|-0.15|--|755.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|874.2M|--|2020-04-24|Apr 24, 2020|03/2020|0.24|--|927.0M|--|2020-04-22|Apr 22, 2020|12/2019|-0.1|--|1.23B|-- 2021-12-04 13:51:31|07034|100395|/equities/tiantan-bio|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE000000WF9|3592|Beijing Tiantan Biological Products Corp Ltd Stock Price Today 600161 Live Ticker - Investing.com|40.45B|40450000000|29.46|12,120,329|-29.77%|27.88-46.79|29.1-29.85|29.83|1373174615|0.57|55.39|3.63B|3630000000|0.53|0.10|0.34%|Apr 25, 2022|2022-04-25||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|1.01B|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|964M|964M|2021-04-27|Apr 27, 2021|03/2021|0.12|--|847.1M|--|2021-04-27|Apr 27, 2021|12/2020|0.11|0.1333|809.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.17|0.1583|1.08B|--|2020-08-28|Aug 28, 2020|06/2020|0.12|0.15|797.06M|797M|2020-04-29|Apr 29, 2020|03/2020|0.15|0.15|758M|757.8M|2020-04-02|Apr 02, 2020|12/2019|0.1167|--|762.46M|-- 2021-12-04 13:51:34|07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003M77|297|Beijing Tianyishangjia New Material Corp Ltd Stock Price Today 688033 Live Ticker - Investing.com|13.42B|13420000000|29.90|8,098,008|73.03%|11.14-34.96|29.73-30.98|29.89|448737188|-|88.69|554.06M|554060000|0.34|0.04|0.13%|-|1970-01-01||||||||||15|2021-10-30|Oct 30, 2021|09/2021|0.1|--|152M|--|2021-08-06|Aug 06, 2021|06/2021|0.1|--|136M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|75.26M|--|2021-04-15|Apr 15, 2021|12/2020|0.11|--|178.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.06|--|94.31M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|72.61M|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|69.69M|--|2020-04-28|Apr 28, 2020|12/2019|0.13|--|141.6M|-- 2021-12-04 13:51:36|07036|100336|/equities/tongrentang|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000R69|18764|Beijing Tongrentang Co Ltd Stock Price Today 600085 Live Ticker - Investing.com|50.47B|50470000000|36.80|14,681,233|46.85%|23.25-44.69|36.5-37.3|36.8|1371470262|0.9|40.82|14.46B|14460000000|0.9|0.27|0.73%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|3.32B|3.32B|2021-08-26|Aug 26, 2021|06/2021|0.235|0.22|3.65B|3.35B|2021-04-30|Apr 30, 2021|03/2021|0.23|0.23|3.71B|2.79B|2021-03-30|Mar 30, 2021|12/2020|0.23|0.1666|3.77B|3.42B|2020-10-31|Oct 31, 2020|09/2020|0.1754|0.1904|3.35B|3.35B|2020-08-29|Aug 29, 2020|06/2020|0.176|0.18|2.97B|2.97B|2020-04-30|Apr 30, 2020|03/2020|0.174|0.17|3.03B|3.03B|2020-04-03|Apr 03, 2020|12/2019|0.099|0.2|3.32B|4.57B 2021-12-04 13:51:39|07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002SP1|600|Beijing Tricolor Technology Co Ltd Stock Price Today 603516 Live Ticker - Investing.com|3.32B|3320000000|17.79|957,980|-26.75%|16-28.36|17.62-18|17.84|186554476|0.92|34.58|496.47M|496470000|0.51|0.29|1.61%|-|1970-01-01||||||||||18|2021-10-26|Oct 26, 2021|09/2021|0.12|--|124.4M|--|2021-08-11|Aug 11, 2021|06/2021|0.1|--|119.9M|--|2021-04-20|Apr 20, 2021|03/2021|0.06|--|85.89M|--|2021-03-05|Mar 05, 2021|12/2020|0.33|--|166.3M|--|2020-10-30|Oct 30, 2020|09/2020|0.33|--|155.0M|--|2020-08-20|Aug 20, 2020|06/2020|0.28|--|110.9M|--|2020-04-21|Apr 21, 2020|03/2020|0.02|--|50.37M|--|2020-03-27|Mar 27, 2020|12/2019|0.13|--|90.60M|-- 2021-12-04 13:51:41|07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE100003M28|806|Beijing United Information Technology Co Ltd Stock Price Today 603613 Live Ticker - Investing.com|38.6B|38600000000|112.25|2,790,386|76.8%|64.03-127.8|111.11-114.7|112.72|343900282|-|80.97|30.6B|30600000000|1.39|0.09|0.08%|Mar 18, 2022|2022-03-18||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.36|0.33|9.44B|--|2021-08-20|Aug 20, 2021|06/2021|0.4|0.3034|7.96B|--|2021-04-28|Apr 28, 2021|03/2021|0.2|0.2|6.08B|--|2021-03-30|Mar 30, 2021|12/2020|0.3655|--|7.13B|--|2020-10-20|Oct 20, 2020|09/2020|0.38|--|4.22B|--|2020-08-10|Aug 10, 2020|06/2020|0.42|--|3.43B|--|2020-04-28|Apr 28, 2020|03/2020|0.2|--|2.38B|--|2020-04-27|Apr 27, 2020|03/2019|0.14|--|1.05B|-- 2021-12-04 13:51:44|07039|100484|/equities/beijing-urban|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000Y52|1112|Beijing Urban Construction Investment & Development Co Ltd Stock Price Today 600266 Live Ticker - Investing.com|8.95B|8950000000|4.31|13,750,276|-24.25%|4.11-5.67|4.27-4.32|4.29|2075743507|0.97|12.53|20.81B|20810000000|0.34|0.10|2.32%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|1.96B|--|2021-08-07|Aug 07, 2021|06/2021|-0.07|--|8.20B|--|2021-04-29|Apr 29, 2021|03/2021|0.15|--|2.56B|--|2021-04-10|Apr 10, 2021|12/2020|0.15|--|8.08B|--|2020-10-31|Oct 31, 2020|09/2020|0.24|--|2.37B|--|2020-08-15|Aug 15, 2020|06/2020|-0.40|--|2.70B|--|2020-04-30|Apr 30, 2020|03/2020|-0.40|--|741.7M|--|2020-03-28|Mar 28, 2020|12/2019|0.12|--|5.77B|-- 2021-12-04 13:51:46|07040|100956|/equities/urban---rural|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000GS5|1469|Beijing Urban Rural Commercial Group Co Ltd Stock Price Today 600861 Live Ticker - Investing.com|7.02B|7020000000|22.16|6,462,425|11.86%|13.24-29.99|20.93-22.45|21.17|316804949|0.95|-|724.58M|724580000|0|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|165.5M|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|167.2M|--|2021-04-30|Apr 30, 2021|03/2021|-0.02|--|193.9M|--|2021-04-17|Apr 17, 2021|12/2020|0.1|--|197.9M|--|2020-10-31|Oct 31, 2020|09/2020|-0.04|--|182.0M|--|2020-08-29|Aug 29, 2020|06/2020|-0.09|--|145.9M|--|2020-04-30|Apr 30, 2020|03/2020|-0.21|--|178.2M|--|2020-04-11|Apr 11, 2020|12/2019|-0|--|655.0M|-- 2021-12-04 13:51:49|07041|100470|/equities/vantone-estate|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000014S5|278|Beijing Vantone Real Estate Co Ltd Stock Price Today 600246 Live Ticker - Investing.com|23.61B|23610000000|12.14|25,820,310|56.85%|5.9-12.93|12-12.47|12.36|1945132276|1.08|87.62|986.22M|986220000|0.14|N/A|N/A|Apr 08, 2022|2022-04-08||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|196.5M|--|2021-07-28|Jul 28, 2021|06/2021|-0.01|--|187.5M|--|2021-04-30|Apr 30, 2021|03/2021|-0.01|--|271.4M|--|2021-04-10|Apr 10, 2021|12/2020|0.00|--|330.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|470.1M|--|2020-08-29|Aug 29, 2020|06/2020|0.00|--|342.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.00|--|218.6M|--|2020-03-18|Mar 18, 2020|12/2019|0.17|--|391.8M|-- 2021-12-04 13:51:52|07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE100002YM6|370|Beijing Vastdata Technology Co Ltd Stock Price Today 603138 Live Ticker - Investing.com|4.29B|4290000000|16.66|12,063,904|-3.25%|10.11-20.54|16.55-17.25|16.98|257528900|1.1|174.82|397.81M|397810000|0.1|0.02|0.12%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|-0|--|95.15M|--|2021-07-27|Jul 27, 2021|06/2021|0.01|--|96.22M|--|2021-04-15|Apr 15, 2021|03/2021|0.02|--|102.2M|--|2021-04-15|Apr 15, 2021|12/2020|0.06|--|104.2M|--|2020-10-12|Oct 12, 2020|09/2020|0.03|--|104.1M|--|2020-08-25|Aug 25, 2020|06/2020|0.03|--|97.22M|--|2020-04-22|Apr 22, 2020|12/2019|0.12|--|168.0M|--|2020-04-22|Apr 22, 2020|03/2020|0.02|--|91.14M|-- 2021-12-04 13:51:55|07043|942795|/equities/resource-wandong|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE000000PZ1|814|Beijing Wandong Medical Technology Co Ltd Stock Price Today 600055 Live Ticker - Investing.com|12.16B|12160000000|22.69|9,064,242|100.09%|9.17-29.43|22.5-23|22.6|535877866|0.64|63.24|1.2B|1200000000|0.36|0.13|0.57%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|305.9M|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|254.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.091|--|240M|--|2021-04-28|Apr 28, 2021|12/2020|0.134|0.14|396M|--|2020-10-30|Oct 30, 2020|09/2020|0.079|--|233M|--|2020-08-22|Aug 22, 2020|06/2020|0.101|--|253M|--|2020-04-29|Apr 29, 2020|03/2020|0.094|--|250M|--|2020-04-18|Apr 18, 2020|12/2019|0.144|--|345M|-- 2021-12-04 13:51:57|07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE100004090|2377|Beijing Wantai Biological Pharmacy Enterprise Co Ltd Stock Price Today 603392 Live Ticker - Investing.com|146.71B|146710000000|241.68|1,719,344|83.41%|124.76-299.77|239.11-245.7|238.29|607040000|-|104.73|4.35B|4350000000|2.31|0.18|0.07%|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.71|--|1.63B|--|2021-08-18|Aug 18, 2021|06/2021|0.71|--|1.14B|--|2021-04-22|Apr 22, 2021|03/2021|0.67|--|824.0M|824.02M|2021-03-26|Mar 26, 2021|12/2020|0.49|--|755.01M|--|2020-10-28|Oct 28, 2020|09/2020|0.53|--|755.53M|--|2020-08-20|Aug 20, 2020|06/2020|0.41|--|532.8M|--|2020-04-28|Apr 28, 2020|03/2019|0.1|--|250.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.18|--|310.9M|-- 2021-12-04 13:52:00|07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003M85|649|Beijing Worldia Diamond Tools Co Ltd Stock Price Today 688028 Live Ticker - Investing.com|4.06B|4060000000|50.69|2,610,429|14.94%|27.52-59.29|49.67-52.1|50.54|80000000|-|70.20|304.23M|304230000|0.72|0.53|1.05%|-|1970-01-01||||||||||15|2021-10-27|Oct 27, 2021|09/2021|0.24|--|82.35M|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|80.56M|--|2021-04-21|Apr 21, 2021|03/2021|0.2|--|69.78M|--|2021-04-16|Apr 16, 2021|12/2020|0.1|--|71.54M|--|2020-10-26|Oct 26, 2020|09/2020|0.18|--|64.19M|--|2020-08-19|Aug 19, 2020|06/2020|0.2|--|59.49M|--|2020-04-24|Apr 24, 2020|03/2020|0.14|--|46.61M|--|2020-04-14|Apr 14, 2020|12/2019|0.2|--|70.14M|-- 2021-12-04 13:52:02|07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003LG3|0|Beijing Yuanliu Hongyuan Electronic Technology Co Ltd Stock Price Today 603267 Live Ticker - Investing.com|41.03B|41030000000|176.80|2,295,424|73.64%|101.51-191.09|175.2-180.58|175.74|232068934|-|49.76|2.44B|2440000000|3.55|0.37|0.21%|Mar 25, 2022|2022-03-25||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.88|0.88|629M|--|2021-08-20|Aug 20, 2021|06/2021|1.02|--|658M|--|2021-04-27|Apr 27, 2021|03/2021|0.94|--|593M|--|2021-03-26|Mar 26, 2021|12/2020|0.72|0.26|560M|--|2020-10-30|Oct 30, 2020|09/2020|0.49|0.34|448M|--|2020-08-20|Aug 20, 2020|06/2020|0.45|0.51|418M|--|2020-04-28|Apr 28, 2020|03/2020|0.3143|--|274.6M|--|2020-03-20|Mar 20, 2020|12/2019|0.1786|--|254.3M|-- 2021-12-04 13:52:06|07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE100003RV9|57|Beijing-Shanghai High Speed Railway Co Ltd Stock Price Today 601816 Live Ticker - Investing.com|223.93B|223930000000|4.56|40,608,846|-23.62%|4.38-6.14|4.52-4.58|4.53|49106484611|-|38.66|31.06B|31060000000|0.12|0.03|0.72%|Apr 29, 2022|2022-04-29||||||||||10|2021-10-30|Oct 30, 2021|09/2021|0.0301|0.0301|7.87B|7.82B|2021-08-31|Aug 31, 2021|06/2021|0.0401|0.05|8.59B|9.35B|2021-04-30|Apr 30, 2021|03/2021|0.0083|--|5.74B|--|2021-04-30|Apr 30, 2021|12/2020|0.0292|0.0354|8.01B|7.75B|2020-10-31|Oct 31, 2020|09/2020|0.0271|0.0272|7.13B|7.11B|2020-08-28|Aug 28, 2020|06/2020|0.0041|0.04|4.9B|6,444M|2020-04-30|Apr 30, 2020|03/2020|0.0336|--|6.19B|--|2020-04-29|Apr 29, 2020|03/2019|0.06|--|8.01B|-- 2021-12-04 13:52:08|07048|100399|/equities/foton-motor|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE000000WC6|22767|Beiqi Foton Motor Co Ltd Stock Price Today 600166 Live Ticker - Investing.com|24.98B|24980000000|3.830|118,933,416|7.58%|2.49-4.93|3.79-3.88|3.87|6521978046|1.01|147.02|59.74B|59740000000|0.03|N/A|N/A|Apr 22, 2022|2022-04-22||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|12.82B|--|2021-07-24|Jul 24, 2021|06/2021|0.04|--|16.06B|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|15.87B|--|2021-04-24|Apr 24, 2021|12/2020|-0.02|0.06|15.00B|--|2020-10-31|Oct 31, 2020|09/2020|0.07|0.07|15.55B|--|2020-08-22|Aug 22, 2020|06/2020|0.07|--|17.99B|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|9.22B|--|2020-04-25|Apr 25, 2020|12/2019|-0.01|--|11.53B|-- 2021-12-04 13:52:11|07049|1162056|/equities/beken-corp|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003LL3|222|Beken Corp Stock Price Today 603068 Live Ticker - Investing.com|9.21B|9210000000|60.88|2,661,532|-21.95%|52.01-94.93|60.61-61.61|61|151279966|-|405.38|1.05B|1050000000|0.15|0.20|0.33%|Apr 05, 2022|2022-04-05||||||||||11|2021-10-30|Oct 30, 2021|09/2021|0.6|0.6|279.5M|--|2021-08-31|Aug 31, 2021|06/2021|0.15|0.33|284.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|236.4M|--|2021-04-30|Apr 30, 2021|12/2020|-0.16|--|249.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.06|--|230.1M|--|2020-08-28|Aug 28, 2020|06/2020|0.25|--|193.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|135.5M|--|2020-03-31|Mar 31, 2020|12/2019|0.63|--|394.4M|-- 2021-12-04 13:52:14|07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100003R72|11226|Bestore Co Ltd Stock Price Today 603719 Live Ticker - Investing.com|16.53B|16530000000|41.54|3,659,467|-30%|31.3-68.83|40.24-41.77|40.95|397983400|-|42.11|8.93B|8930000000|0.99|0.26|0.62%|Mar 29, 2022|2022-03-29||||||||||12|2021-10-22|Oct 22, 2021|09/2021|0.31|0.34|2.15B|--|2021-08-18|Aug 18, 2021|06/2021|0.23|0.26|1.85B|1.85B|2021-04-23|Apr 23, 2021|03/2021|0.25|0.26|2.57B|--|2021-03-30|Mar 30, 2021|12/2020|0.2|0.07|2.36B|--|2020-10-26|Oct 26, 2020|09/2020|0.255|0.255|1.92B|1.92B|2020-08-28|Aug 28, 2020|06/2020|0.18|0.22|1.7B|1.7B|2020-04-28|Apr 28, 2020|03/2020|0.24|--|1.91B|1.91B|2020-04-27|Apr 27, 2020|03/2019|0.3|--|1.83B|-- 2021-12-04 13:52:16|07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE0000003J7|1833|Bestsun Energy Co Ltd Stock Price Today 600681 Live Ticker - Investing.com|7.93B|7930000000|5.82|16,875,435|10.23%|4.45-6.74|5.57-5.83|5.63|1363010801|0.81|15.46|4.59B|4590000000|0.38|0.35|5.93%|Feb 28, 2022|2022-02-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|684.9M|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|775.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.14|--|1.67B|--|2021-03-06|Mar 06, 2021|12/2020|0.06|--|1.46B|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|605.6M|--|2020-08-13|Aug 13, 2020|06/2020|0.1|--|724.5M|--|2020-04-16|Apr 16, 2020|12/2019|0.05|--|1.24B|--|2020-04-16|Apr 16, 2020|03/2020|0.13|--|1.51B|-- 2021-12-04 13:52:19|07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000030Y7|2064|Bethel Automotive Safety Systems Co Ltd Class A Stock Price Today 603596 Live Ticker - Investing.com|27.88B|27880000000|68.23|3,586,796|82.82%|26.6-74|67.7-70.78|69|408561000|1.53|52.60|3.35B|3350000000|1.3|0.12|0.17%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.31|0.35|787M|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|757.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.31|--|786.0M|--|2021-04-21|Apr 21, 2021|12/2020|0.40|0.39|1.02B|--|2020-10-29|Oct 29, 2020|09/2020|0.33|0.37|862M|--|2020-08-15|Aug 15, 2020|06/2020|0.26|0.21|567M|--|2020-04-29|Apr 29, 2020|03/2020|0.26|--|594M|--|2020-04-02|Apr 02, 2020|12/2019|0.23|--|1.04B|-- 2021-12-04 13:52:22|07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001HL6|612|BGRIMM Science and Technology Co Ltd Stock Price Today 600980 Live Ticker - Investing.com|3.32B|3320000000|19.10|6,793,171|29.67%|12.38-20.91|18.66-19.45|19.35|173845794|0.71|44.31|639.67M|639670000|0.43|0.04|0.18%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.16|--|168.4M|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|175.1M|--|2021-04-21|Apr 21, 2021|03/2021|0.09|--|151.7M|--|2021-03-29|Mar 29, 2021|12/2020|0.09|--|144.4M|--|2020-10-23|Oct 23, 2020|09/2020|0.09|--|147.6M|--|2020-08-14|Aug 14, 2020|06/2020|0.07|--|129.3M|--|2020-04-27|Apr 27, 2020|03/2020|0.06|--|124.7M|--|2020-04-13|Apr 13, 2020|12/2019|0.09|--|128.4M|-- 2021-12-04 13:52:25|07054|100663|/equities/black-peony|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001BL9|3196|Black Peony Group Co Ltd Stock Price Today 600510 Live Ticker - Investing.com|8.23B|8230000000|8.11|8,557,148|4.11%|5.7-10.19|8.03-8.2|8.15|1014971426|0.59|11.24|10.39B|10390000000|0.72|0.23|2.84%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.26|--|1.84B|--|2021-08-24|Aug 24, 2021|06/2021|0.26|--|2.83B|--|2021-04-27|Apr 27, 2021|03/2021|0.26|--|2.24B|--|2021-04-20|Apr 20, 2021|12/2020|0.26|--|3.48B|--|2020-10-27|Oct 27, 2020|09/2020|0.34|--|3.16B|--|2020-08-25|Aug 25, 2020|06/2020|0.15|--|1.31B|--|2020-04-24|Apr 24, 2020|03/2020|0.26|--|2.26B|--|2020-04-21|Apr 21, 2020|12/2019|0.26|--|1.67B|-- 2021-12-04 13:52:29|07055|100513|/equities/star-material|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001253|2345|Bluestar Adisseo Co Stock Price Today 600299 Live Ticker - Investing.com|31.7B|31700000000|11.82|11,448,956|-6.12%|10.6-16.08|11.64-11.84|11.72|2681901273|0.9|21.07|12.37B|12370000000|0.56|0.18|1.49%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.1512|0.1424|3.19B|3.19B|2021-07-31|Jul 31, 2021|06/2021|0.17|0.1867|3.32B|3.32B|2021-04-30|Apr 30, 2021|03/2021|0.15|0.1459|3.58B|3.58B|2021-03-31|Mar 31, 2021|12/2020|0.09|0.1586|3.03B|3.08B|2020-10-30|Oct 30, 2020|09/2020|0.1398|0.15|3.06B|3B|2020-07-31|Jul 31, 2020|06/2020|0.15|0.14|3.03B|3.03B|2020-04-23|Apr 23, 2020|03/2020|0.11|--|2.85B|--|2020-03-21|Mar 21, 2020|12/2019|0.07|--|2.82B|-- 2021-12-04 13:52:31|07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100003R64|2868|Boc International China Co Ltd Stock Price Today 601696 Live Ticker - Investing.com|38B|38000000000|13.68|19,688,942|-49.96%|12.53-29.36|13.49-13.72|13.64|2778000000|-|38.81|3.27B|3270000000|0.35|0.10|0.70%|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|09/2021|0.12|--|1.02B|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|880.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.09|--|723.1M|--|2021-03-29|Mar 29, 2021|12/2020|0.01|--|636.5M|--|2020-10-29|Oct 29, 2020|09/2020|0.1|--|944.7M|--|2020-08-21|Aug 21, 2020|06/2020|0.09|--|735.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.12|--|819.5M|--|2020-03-25|Mar 25, 2020|12/2019|0.01|--|816.4M|-- 2021-12-04 13:52:34|07057|101162|/equities/bohai-ferry|SHANGHAICOMP||CNY|Industrials|Marine|China|CNE100001M20|1662|Bohai Ferry Co Ltd Stock Price Today 603167 Live Ticker - Investing.com|3.75B|3750000000|7.94|6,516,668|-14.44%|7.53-9.79|7.86-8.05|7.83|472581603|1.37|18.37|1.38B|1380000000|0.43|0.11|1.39%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|321.5M|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|386.1M|--|2021-04-26|Apr 26, 2021|03/2021|0.08|--|301.1M|--|2021-04-20|Apr 20, 2021|12/2020|0.11|--|367.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.17|--|300.6M|--|2020-08-20|Aug 20, 2020|06/2020|0.11|--|291.7M|--|2020-04-23|Apr 23, 2020|03/2020|0.16|-0.11|206.8M|--|2020-03-27|Mar 27, 2020|12/2019|0.16|--|390.3M|-- 2021-12-04 13:52:37|07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE100002GJ9|1248|BOMESC Offshore Engineering Co Ltd Stock Price Today 603727 Live Ticker - Investing.com|5.93B|5930000000|21.05|7,035,341|18.26%|14.05-31.99|20.42-21.43|20.68|281699777|1.07|20.64|3.85B|3850000000|1.02|0.25|1.19%|-|1970-01-01||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.15|--|925.6M|--|2021-07-29|Jul 29, 2021|06/2021|0.41|--|1.41B|--|2021-04-24|Apr 24, 2021|03/2021|0.23|--|588.5M|--|2021-04-24|Apr 24, 2021|12/2020|0.23|--|930.3M|--|2020-10-23|Oct 23, 2020|09/2020|0.16|--|682.1M|--|2020-07-24|Jul 24, 2020|06/2020|0.13|--|721.0M|--|2020-04-25|Apr 25, 2020|03/2020|0.05|--|246.0M|--|2020-03-19|Mar 19, 2020|12/2019|0.03|--|586.6M|-- 2021-12-04 13:52:40|07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002532|4160|Bomin Electronics Co Ltd Stock Price Today 603936 Live Ticker - Investing.com|6.93B|6930000000|13.77|16,942,986|-6.45%|10.1-16.33|13.62-13.82|13.66|503386997|0.83|23.80|3.41B|3410000000|0.58|0.06|0.44%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|975.8M|--|2021-08-09|Aug 09, 2021|06/2021|0.21|--|946.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.09|--|699.7M|--|2021-03-24|Mar 24, 2021|12/2020|0.18|--|789.9M|--|2020-10-14|Oct 14, 2020|09/2020|0.07|--|692.5M|--|2020-07-29|Jul 29, 2020|06/2020|0.25|--|835.9M|--|2020-04-28|Apr 28, 2020|12/2019|0.19|--|871.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|467.2M|-- 2021-12-04 13:52:43|07060|100738|/equities/bright-dairy|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001C99|11856|Bright Dairy & Food Co Ltd Stock Price Today 600597 Live Ticker - Investing.com|17.17B|17170000000|14.02|22,199,243|-8.6%|12.4-21.09|13.7-14.02|13.74|1224487509|1.31|27.60|28.55B|28550000000|0.51|0.16|1.14%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.15|0.1|7.79B|7.79B|2021-08-31|Aug 31, 2021|06/2021|0.13|0.19|7.28B|7.28B|2021-04-30|Apr 30, 2021|03/2021|0.08|0.08|6.99B|5.92B|2021-03-30|Mar 30, 2021|12/2020|0.15|0.07|6.5B|5.99B|2020-10-29|Oct 29, 2020|09/2020|0.1|0.1|6.58B|6.58B|2020-08-25|Aug 25, 2020|06/2020|0.19|0.19|7.01B|7.01B|2020-04-30|Apr 30, 2020|03/2020|0.06|0.06|5.13B|5.24B|2020-04-21|Apr 21, 2020|12/2019|0.04|0.06|5.43B|5.65B 2021-12-04 13:52:46|07061|102960|/equities/haibo|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000KH0|2764|Bright Real Estate Group Co Ltd Stock Price Today 600708 Live Ticker - Investing.com|4.93B|4930000000|2.21|8,019,230|-20.22%|2.08-2.75|2.19-2.23|2.2|2228636743|1.26|76.13|22.74B|22740000000|0.03|0.02|0.90%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|3.41B|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|4.01B|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|5.31B|--|2021-04-24|Apr 24, 2021|12/2020|0.01|--|10.02B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|2.68B|--|2020-08-29|Aug 29, 2020|06/2020|-0.11|--|1.70B|--|2020-04-30|Apr 30, 2020|03/2020|-0.11|--|591.4M|--|2020-04-21|Apr 21, 2020|12/2019|-0|--|5.09B|-- 2021-12-04 13:52:49|07062|101074|/equities/bros-eastern|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100001FV8|16588|Bros Eastern Co Ltd Stock Price Today 601339 Live Ticker - Investing.com|7.65B|7650000000|5.19|20,545,443|27.21%|3.67-6.88|5.15-5.23|5.18|1473999992|0.49|7.80|7.51B|7510000000|0.67|0.20|3.85%|Apr 21, 2022|2022-04-21||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.22|--|1.64B|--|2021-07-29|Jul 29, 2021|06/2021|0.15|--|2.05B|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|1.87B|--|2021-04-23|Apr 23, 2021|12/2020|0.14|0.03|1.96B|--|2020-10-31|Oct 31, 2020|09/2020|0.04|0.04|1.55B|--|2020-08-25|Aug 25, 2020|06/2020|0.04|0.07|1.27B|--|2020-04-28|Apr 28, 2020|03/2020|0.07|0.07|1.36B|--|2020-04-22|Apr 22, 2020|12/2019|0.00|--|1.65B|-- 2021-12-04 13:52:53|07063|100479|/equities/capital-tour|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE0000012Q3|14594|BTG Hotels Group Co Ltd Stock Price Today 600258 Live Ticker - Investing.com|23.38B|23380000000|23.69|13,379,201|-4.09%|17.65-29.91|23.27-23.85|23.24|987034712|2.06|128.28|6.43B|6430000000|0.18|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.06|0.0527|1.58B|1.58B|2021-08-27|Aug 27, 2021|06/2021|0.2551|-0.0926|1.87B|1.87B|2021-04-30|Apr 30, 2021|03/2021|-0.19|-0.19|1.27B|1.27B|2021-04-27|Apr 27, 2021|12/2020|0.06|0.0729|1.71B|1.48B|2020-10-30|Oct 30, 2020|09/2020|0.14|0.14|1.67B|1.67B|2020-08-28|Aug 28, 2020|06/2020|0.0342|0.12|1.1B|1.19B|2020-04-29|Apr 29, 2020|03/2020|-0.53|-0.5|801M|800.5M|2020-04-21|Apr 21, 2020|12/2019|0.1515|0.13|2.08B|2.16B 2021-12-04 13:52:56|07064|100622|/equities/butone-info|SHANGHAICOMP||CNY|Consumer Discretionary|Diversified Consumer Services|China|CNE000001H29|0|ButOne Information Corp XiAn Stock Price Today 600455 Live Ticker - Investing.com|1.44B|1440000000|23.08|1,479,478|-1.49%|16-23.78|22.45-23.73|23.01|62458000|0.9|40.80|231.42M|231420000|0.57|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.28|--|62.01M|--|2021-08-13|Aug 13, 2021|06/2021|0.15|--|58.90M|--|2021-04-23|Apr 23, 2021|03/2021|0.02|--|54.84M|--|2021-03-26|Mar 26, 2021|12/2020|0.11|--|55.67M|--|2020-10-30|Oct 30, 2020|09/2020|0.09|--|48.93M|--|2020-08-14|Aug 14, 2020|06/2020|0.18|--|52.17M|--|2020-04-28|Apr 28, 2020|03/2020|0.09|--|49.56M|--|2020-04-10|Apr 10, 2020|12/2019|-0.01|--|48.93M|-- 2021-12-04 13:52:59|07065|100826|/equities/irico-display|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000KG2|0|Caihong Display Devices Co Ltd Stock Price Today 600707 Live Ticker - Investing.com|25.33B|25330000000|7.06|42,600,218|-17.91%|5.7-13.4|6.96-7.07|7.02|3588389732|1.83|5.84|15.85B|15850000000|1.21|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3.36B|--|2021-08-27|Aug 27, 2021|06/2021|0.48|--|4.93B|--|2021-04-27|Apr 27, 2021|03/2021|0.31|--|3.99B|--|2021-04-15|Apr 15, 2021|12/2020|0.24|--|3.57B|--|2020-10-29|Oct 29, 2020|09/2020|--|--|2.94B|--|2020-08-27|Aug 27, 2020|06/2020|-0.31|--|2.18B|--|2020-04-29|Apr 29, 2020|12/2019|0.21|--|1.77B|--|2020-04-29|Apr 29, 2020|03/2020|-0.16|--|1.76B|-- 2021-12-04 13:53:02|07066|1054840|/equities/caitong-securities|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100002V44|2977|Caitong Securities Co Ltd Class A Stock Price Today 601108 Live Ticker - Investing.com|38.01B|38010000000|10.59|41,036,110|-22.7%|9.58-14.15|10.51-10.7|10.52|3589013157|2.4|16.52|6.48B|6480000000|0.64|0.20|1.89%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.15|--|1.42B|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|1.85B|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|1.32B|--|2021-04-29|Apr 29, 2021|12/2020|0.21|--|1.87B|--|2020-10-29|Oct 29, 2020|09/2020|0.2|--|1.77B|--|2020-08-29|Aug 29, 2020|06/2020|0.17|--|1.99B|--|2020-04-25|Apr 25, 2020|03/2020|0.05|--|885.5M|--|2020-04-24|Apr 24, 2020|12/2019|0.27|--|1.62B|-- 2021-12-04 13:53:05|07067|101071|/equities/camel-group|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE1000013D7|6907|Camel Group Co Ltd Stock Price Today 601311 Live Ticker - Investing.com|20.29B|20290000000|17.36|27,524,356|91.19%|8.59-18.33|17.3-18.33|17.78|1168896200|0.95|20.95|11.99B|11990000000|0.83|0.20|1.15%|Apr 14, 2022|2022-04-14||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.14|--|2.9B|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|3.02B|3.02B|2021-04-23|Apr 23, 2021|03/2021|0.64|--|3.23B|--|2021-04-16|Apr 16, 2021|12/2020|0.64|--|2.85B|--|2020-10-23|Oct 23, 2020|09/2020|0.12|--|2.72B|--|2020-08-20|Aug 20, 2020|06/2020|0.16|--|2.37B|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|1.70B|--|2020-04-17|Apr 17, 2020|12/2019|0.20|--|2.37B|-- 2021-12-04 13:53:08|07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001204|1383|Cangzhou Dahua Co Ltd Stock Price Today 600230 Live Ticker - Investing.com|6.37B|6370000000|15.21|13,030,005|53.64%|7.86-23.45|14.76-15.35|15.19|418596302|1.89|15.57|2.29B|2290000000|0.98|0.01|0.10%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.77|--|517.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.77|--|618.7M|--|2021-04-21|Apr 21, 2021|03/2021|0.77|--|584.8M|--|2021-04-16|Apr 16, 2021|12/2020|0.77|--|572.1M|--|2020-10-28|Oct 28, 2020|09/2020|-0.01|--|498.0M|--|2020-08-28|Aug 28, 2020|06/2020|0.77|--|380.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.77|--|202.5M|--|2020-04-24|Apr 24, 2020|12/2019|0.77|--|492.7M|-- 2021-12-04 13:53:11|07069|1052655|/equities/cashway-tech|SHANGHAICOMP||CNY|Information Technology|Technology Hardware, Storage & Peripherals|China|CNE100002VP5|2679|Cashway Technology Co Ltd Stock Price Today 603106 Live Ticker - Investing.com|2.84B|2840000000|5.45|3,363,903|-11.88%|4.55-6.43|5.36-5.52|5.41|520520000|1.7|70.74|759.26M|759260000|0.08|0.04|0.85%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|129.0M|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|156.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.02|--|176.5M|--|2021-04-27|Apr 27, 2021|12/2020|0.05|--|297.1M|--|2020-10-29|Oct 29, 2020|09/2020|-0.02|--|181.1M|--|2020-08-27|Aug 27, 2020|06/2020|0.01|--|202.4M|--|2020-04-27|Apr 27, 2020|12/2019|-0.03|--|500.7M|--|2020-04-27|Apr 27, 2020|03/2020|0.04|--|239.4M|-- 2021-12-04 13:53:14|07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000WT0|481|CCS Supply Chain Management Co Ltd Stock Price Today 600180 Live Ticker - Investing.com|6.24B|6240000000|6.14|6,571,769|-0.16%|4.77-6.85|5.98-6.17|5.99|1016477464|1.48|11.17|43.91B|43910000000|0.55|0.05|0.76%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|10.80B|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|11.42B|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|11.44B|--|2021-04-28|Apr 28, 2021|12/2020|0.01|--|10.24B|--|2020-10-31|Oct 31, 2020|09/2020|0.00|--|9.27B|--|2020-08-29|Aug 29, 2020|06/2020|0.12|--|9.56B|--|2020-04-30|Apr 30, 2020|03/2020|0.12|--|7.60B|--|2020-04-27|Apr 27, 2020|12/2019|0.05|--|14.35B|-- 2021-12-04 13:53:18|07071|942820|/equities/cecep-w-p|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE100001T15|929|CECEP Wind-Power Corp Stock Price Today 601016 Live Ticker - Investing.com|34.09B|34090000000|6.800|325,578,347|140.28%|2.66-8.15|6.5-6.86|6.52|5013052000|1.41|41.67|3.25B|3250000000|0.16|0.04|0.65%|Mar 08, 2022|2022-03-08||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|796M|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|910M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|885.0M|--|2021-03-10|Mar 10, 2021|12/2020|0.01|0.01|657.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|653.9M|--|2020-08-26|Aug 26, 2020|06/2020|0.06|--|735.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|620.5M|--|2020-03-31|Mar 31, 2020|12/2019|0.04|0.04|692.4M|-- 2021-12-04 13:53:21|07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002GL5|1029|Center International Group Co Ltd Stock Price Today 603098 Live Ticker - Investing.com|26.51B|26510000000|49.21|7,167,630|404.2%|7.74-54.93|48.5-50.25|49.02|538799978|0.32|183.65|3.04B|3040000000|0.27|0.11|0.22%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|721M|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|761M|--|2021-04-29|Apr 29, 2021|03/2021|0.1|--|607.5M|--|2021-04-29|Apr 29, 2021|12/2020|0.09|--|953.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.11|--|890.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|709.0M|--|2020-04-29|Apr 29, 2020|12/2019|0.04|--|910.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|599.5M|-- 2021-12-04 13:53:24|07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100002FF9|2796|Central China Securities Co Ltd Stock Price Today 601375 Live Ticker - Investing.com|22.01B|22010000000|4.74|74,155,829|-17.71%|4.28-8.49|4.69-4.75|4.7|4642884700|1.67|42.79|4.37B|4370000000|0.11|0.03|0.54%|Mar 29, 2022|2022-03-29||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1.14B|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1.26B|--|2021-04-20|Apr 20, 2021|03/2021|0.03|--|1.08B|--|2021-03-30|Mar 30, 2021|12/2020|--|--|894.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|958.44M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|813M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|436.67M|--|2020-03-30|Mar 30, 2020|12/2019|-0.31|--|387.5M|-- 2021-12-04 13:53:27|07074|942815|/equities/e-china-comp|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE000000CM7|2784|CETC Digital Technology Co Ltd Stock Price Today 600850 Live Ticker - Investing.com|15.3B|15300000000|35.84|8,699,432|46.11%|21.6-41.35|35.66-36.38|35.68|426852228|1.01|46.11|9.55B|9550000000|0.78|0.25|0.70%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|2.43B|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|2.62B|--|2021-04-30|Apr 30, 2021|03/2021|0.16|--|1.57B|--|2021-03-30|Mar 30, 2021|12/2020|0.17|--|2.93B|--|2020-10-31|Oct 31, 2020|09/2020|0.22|--|2.03B|--|2020-08-29|Aug 29, 2020|06/2020|0.21|--|1.85B|--|2020-04-21|Apr 21, 2020|03/2020|0.15|--|1.33B|--|2020-03-24|Mar 24, 2020|12/2019|0.14|--|2.59B|-- 2021-12-04 13:53:31|07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100002YV7|1565|Chahua Modern Housewares Co Ltd Stock Price Today 603615 Live Ticker - Investing.com|2.02B|2020000000|8.32|2,469,890|-33.97%|7.58-13.51|8.22-8.38|8.32|243140000|1.23|232.53|818.99M|818990000|0.04|0.15|1.80%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|202.7M|--|2021-08-27|Aug 27, 2021|06/2021|-0|--|181.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.04|--|215.1M|--|2021-04-24|Apr 24, 2021|12/2020|0.04|--|219.7M|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|180.1M|--|2020-08-15|Aug 15, 2020|06/2020|0.05|--|174.0M|--|2020-04-25|Apr 25, 2020|03/2020|0.04|--|116.1M|--|2020-04-04|Apr 04, 2020|12/2019|0.04|--|205.7M|-- 2021-12-04 13:53:34|07076|100815|/equities/eurasia-group|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000F71|11225|Chang Chun Eurasia Group Co Ltd Stock Price Today 600697 Live Ticker - Investing.com|1.89B|1890000000|11.88|689,967|-17.9%|11.23-14.49|11.81-11.93|11.85|159088075|1.06|79.20|8.64B|8640000000|0.15|0.40|3.37%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.33|--|2.03B|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2.24B|--|2021-04-23|Apr 23, 2021|03/2021|0.35|--|2.02B|--|2021-04-17|Apr 17, 2021|12/2020|-0.29|--|2.35B|--|2020-10-31|Oct 31, 2020|09/2020|0.39|--|1.83B|--|2020-08-29|Aug 29, 2020|06/2020|0.25|--|444.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.25|--|3.38B|--|2020-04-11|Apr 11, 2020|12/2019|0.25|--|4.27B|-- 2021-12-04 13:53:37|07077|942824|/equities/changbaishan|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE100001T56|1025|Changbai Mountain Tourism Co Ltd Stock Price Today 603099 Live Ticker - Investing.com|2.87B|2870000000|10.76|6,499,575|27.19%|6.98-13.28|10.71-11.05|11.01|266670000|1.34|-|207.42M|207420000|-0.16|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|109.5M|--|2021-08-20|Aug 20, 2021|06/2021|-0.03|--|38.55M|--|2021-04-27|Apr 27, 2021|03/2021|-0.03|--|10.31M|--|2021-03-25|Mar 25, 2021|12/2020|-0.03|--|49.10M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|73.87M|--|2020-08-20|Aug 20, 2020|06/2020|-0.11|--|10.77M|--|2020-04-23|Apr 23, 2020|03/2020|-0.03|--|13.86M|--|2020-03-18|Mar 18, 2020|12/2019|-0.03|--|81.71M|-- 2021-12-04 13:53:40|07078|100856|/equities/faway-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000M07|14173|Changchun Faway Automobile Components Co Ltd Stock Price Today 600742 Live Ticker - Investing.com|11.49B|11490000000|17.17|29,218,485|55.95%|8.56-17.17|16.01-17.17|15.61|669120968|0.95|15.57|20.27B|20270000000|1.1|0.30|1.75%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.27|--|4.32B|--|2021-08-30|Aug 30, 2021|06/2021|0.27|--|5.02B|--|2021-04-30|Apr 30, 2021|12/2020|0.33|--|5.94B|--|2021-04-29|Apr 29, 2021|03/2021|0.307|--|233.95B|--|2020-10-31|Oct 31, 2020|09/2020|0.28|--|5.52B|--|2020-08-01|Aug 01, 2020|06/2020|-0.09|--|5.30B|--|2020-04-24|Apr 24, 2020|12/2019|0.35|--|8.15B|--|2020-04-24|Apr 24, 2020|03/2020|-0.09|--|2.76B|-- 2021-12-04 13:53:42|07079|100543|/equities/changchun-gas|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE0000015W4|2532|Changchun Gas Co Ltd Stock Price Today 600333 Live Ticker - Investing.com|3.81B|3810000000|6.26|32,783,233|21.79%|4.28-10.16|6.19-6.38|6.29|609030684|1.07|198.86|1.74B|1740000000|0.03|0.05|0.80%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|275.5M|--|2021-08-20|Aug 20, 2021|06/2021|-0.07|--|275.2M|--|2021-04-29|Apr 29, 2021|03/2021|-0.03|--|575.7M|--|2021-04-29|Apr 29, 2021|12/2020|0.18|--|614.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|290.7M|--|2020-08-20|Aug 20, 2020|06/2020|-0.08|--|262.4M|--|2020-04-28|Apr 28, 2020|03/2020|-0.09|--|395.1M|--|2020-04-18|Apr 18, 2020|12/2019|0.16|--|647.1M|-- 2021-12-04 13:53:46|07080|100389|/equities/yidong|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000VY2|779|Changchun Yidong Clutch Co Ltd Stock Price Today 600148 Live Ticker - Investing.com|1.93B|1930000000|13.67|1,065,494|-11.98%|11.66-15.5|13.53-13.86|13.62|141516450|1.61|47.12|1.23B|1230000000|0.29|0.18|1.32%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.04|--|254.1M|--|2021-08-18|Aug 18, 2021|06/2021|0.09|--|370.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.1|--|356.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.06|--|248.1M|--|2020-10-26|Oct 26, 2020|09/2020|0.13|--|341.9M|--|2020-08-24|Aug 24, 2020|06/2020|0.15|--|342.3M|--|2020-04-28|Apr 28, 2020|12/2019|--|--|263.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|223.7M|-- 2021-12-04 13:53:50|07081|100652|/equities/jinggong-steel|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001BH7|0|Changjiang & Jinggong Steel Building Group Co Ltd Stock Price Today 600496 Live Ticker - Investing.com|8.41B|8410000000|4.18|29,886,319|-20.98%|3.65-6.1|4.08-4.21|4.12|2012874349|1.3|11.36|14.12B|14120000000|0.37|0.03|0.72%|Apr 21, 2022|2022-04-21||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.11|0.1141|3.96B|3.97B|2021-08-26|Aug 26, 2021|06/2021|0.1|0.0991|3.68B|3.68B|2021-04-28|Apr 28, 2021|03/2021|0.0679|0.07|2.76B|2.76B|2021-04-16|Apr 16, 2021|12/2020|0.08|0.0495|3.72B|4.23B|2020-10-27|Oct 27, 2020|09/2020|0.11|0.09|3.04B|--|2020-08-31|Aug 31, 2020|06/2020|0.075|--|2.36B|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|2.35B|--|2020-04-18|Apr 18, 2020|12/2019|0.05|--|2.93B|-- 2021-12-04 13:53:53|07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE000000MQ7|0|Changjiang Publishing & Media Co Ltd Stock Price Today 600757 Live Ticker - Investing.com|6.47B|6470000000|5.33|5,857,921|-6.49%|4.91-6.02|5.27-5.34|5.28|1213650273|0.8|7.80|6.56B|6560000000|0.68|0.35|6.57%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|1.48B|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|1.46B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|1.39B|--|2021-04-16|Apr 16, 2021|12/2020|0.12|--|2.23B|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|1.37B|--|2020-08-26|Aug 26, 2020|06/2020|0.29|--|2.19B|--|2020-04-30|Apr 30, 2020|03/2020|0.12|--|890.4M|--|2020-04-15|Apr 15, 2020|12/2019|0.12|--|2.10B|-- 2021-12-04 13:53:56|07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002ZH3|3122|Changshu Automotive Trim Co Ltd Stock Price Today 603035 Live Ticker - Investing.com|5.89B|5890000000|16.32|13,511,037|12.24%|10.44-18.19|16.28-17.18|17.01|360741294|1.1|13.00|2.58B|2580000000|1.26|0.32|1.94%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.16|--|600.6M|--|2021-08-21|Aug 21, 2021|06/2021|0.32|--|598.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.3|--|607.9M|--|2021-04-16|Apr 16, 2021|12/2020|0.47|0.4|770M|--|2020-10-24|Oct 24, 2020|09/2020|0.31|0.4|539.2M|--|2020-08-18|Aug 18, 2020|06/2020|0.29|0.29|500.1M|--|2020-04-30|Apr 30, 2020|12/2019|0.2|--|554.8M|--|2020-04-28|Apr 28, 2020|03/2020|-0.09|--|408.6M|-- 2021-12-04 13:53:59|07084|100684|/equities/changyuan|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001D64|6469|Changyuan Group Ltd Stock Price Today 600525 Live Ticker - Investing.com|8.04B|8040000000|6.16|20,836,610|-9.68%|5.19-7.88|6.06-6.21|6.13|1305775152|2.08|-|6.14B|6140000000|-0.06|N/A|N/A|Apr 06, 2022|2022-04-06||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.29|--|1.57B|--|2021-08-28|Aug 28, 2021|06/2021|-0.29|--|1.45B|--|2021-04-29|Apr 29, 2021|03/2021|-0.29|--|1.23B|--|2021-04-08|Apr 08, 2021|12/2020|-0.29|--|1.89B|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|1.93B|--|2020-08-28|Aug 28, 2020|06/2020|-0.29|--|1.60B|--|2020-04-30|Apr 30, 2020|03/2020|-0.29|--|763.3M|--|2020-04-29|Apr 29, 2020|12/2019|-0.29|--|2.20B|-- 2021-12-04 13:54:02|07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE100001VQ5|0|Changzheng Engineering Co Ltd Stock Price Today 603698 Live Ticker - Investing.com|9.05B|9050000000|16.89|5,096,646|47.38%|10.72-22.54|16.59-17.1|16.65|535990000|1.31|45.73|2.14B|2140000000|0.37|0.10|0.60%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|408.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|372.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|261.2M|--|2021-04-21|Apr 21, 2021|12/2020|0.2|--|1.10B|--|2020-10-29|Oct 29, 2020|09/2020|0.1|--|541.3M|--|2020-08-27|Aug 27, 2020|06/2020|0.09|--|385.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.05|--|41.02M|--|2020-04-21|Apr 21, 2020|12/2019|0.11|--|854.7M|-- 2021-12-04 13:54:04|07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003ZX8|0|Changzhou Kaidi Electrical Inc Stock Price Today 605288 Live Ticker - Investing.com|4.82B|4820000000|68.22|832,982|-21.65%|51.59-108.49|65.01-69.2|66|70682360|-|30.82|1.66B|1660000000|2.21|0.73|1.07%|-|1970-01-01||||||||||9|2021-10-22|Oct 22, 2021|09/2021|0.4|--|418.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.34|--|417M|--|2021-04-28|Apr 28, 2021|03/2021|0.72|--|354.0M|--|2021-04-28|Apr 28, 2021|12/2020|2.67|--|466.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.74|--|320.1M|--|2020-08-18|Aug 18, 2020|06/2020|1.07|--|250M|--|2020-05-18|May 18, 2020|03/2019|0.99|--|274.1M|--|2020-05-18|May 18, 2020|03/2020|0.75|--|232.5M|-- 2021-12-04 13:54:08|07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002T48|489|Changzhou Langbo Seal Polytron Technologies Co Ltd Class A Stock Price Today 603655 Live Ticker - Investing.com|2.69B|2690000000|25.35|2,541,727|-44.51%|14.53-37|24.9-26.05|25.7|106000000|2.19|98.33|193.92M|193920000|0.26|0.10|0.39%|-|1970-01-01||||||||||19|2021-10-20|Oct 20, 2021|09/2021|0.06|--|48.69M|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|43.81M|--|2021-04-26|Apr 26, 2021|03/2021|0.08|--|50.34M|--|2021-04-26|Apr 26, 2021|12/2020|0.06|--|51.08M|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|47.90M|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|41.41M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|28.30M|--|2020-04-28|Apr 28, 2020|12/2019|0.09|--|50.68M|-- 2021-12-04 13:54:10|07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000030B5|888|Quick Intelligent Equipment Co Ltd Stock Price Today 603203 Live Ticker - Investing.com|7.58B|7580000000|39.70|3,274,845|39.58%|19.48-41.66|38.82-40.12|38.82|190883044|1.12|27.89|732M|732000000|1.42|0.67|1.68%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|210.0M|--|2021-08-30|Aug 30, 2021|06/2021|0.42|--|208.97M|--|2021-04-30|Apr 30, 2021|03/2021|0.30|--|144.2M|--|2021-04-30|Apr 30, 2021|12/2020|0.3|--|168.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.30|--|143.77M|--|2020-08-29|Aug 29, 2020|06/2020|0.31|--|139.67M|--|2020-04-25|Apr 25, 2020|12/2019|0.31|--|123.6M|--|2020-04-25|Apr 25, 2020|03/2020|0.22|--|82.64M|-- 2021-12-04 13:54:13|07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003043|644|Changzhou Shenli Electrical Machine Incorporated Co Stock Price Today 603819 Live Ticker - Investing.com|2.59B|2590000000|12.14|5,239,271|-1.94%|7.95-15.17|12.01-12.41|12.09|213148590|0.78|172.69|1.26B|1260000000|0.07|0.02|0.17%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|333.0M|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|395.7M|--|2021-04-28|Apr 28, 2021|03/2021|-0.01|--|290.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.01|--|239.5M|--|2020-10-28|Oct 28, 2020|09/2020|-0|--|233.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.04|--|243.1M|--|2020-04-28|Apr 28, 2020|12/2019|0.03|--|296.9M|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|225.0M|-- 2021-12-04 13:54:16|07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000022D8|3382|Changzhou Tenglong Auto Parts Co Ltd Stock Price Today 603158 Live Ticker - Investing.com|5.84B|5840000000|16.94|4,860,664|16.03%|10.84-18.76|16.4-17.19|16.82|344466933|0.31|32.07|2.08B|2080000000|0.53|0.11|0.63%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|436.3M|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|501.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.26|--|486.1M|--|2021-03-30|Mar 30, 2021|12/2020|0.26|--|656.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.19|--|435.2M|--|2020-08-18|Aug 18, 2020|06/2020|0.16|--|404.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.12|--|276.7M|--|2020-03-26|Mar 26, 2020|12/2019|0.20|--|358.6M|-- 2021-12-04 13:54:19|07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Auto Components|China|CNE1000011H2|7815|Changzhou Xingyu Automotive Lighting Systems Co Ltd Stock Price Today 601799 Live Ticker - Investing.com|62.62B|62620000000|219.18|1,450,136|14.77%|163.31-235.52|215.85-221.18|218.19|285679419|0.9|51.04|8.23B|8230000000|4.29|1.30|0.59%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|1.23|1.03|1.71B|1.71B|2021-08-28|Aug 28, 2021|06/2021|1.03|1.65|2.04B|2.04B|2021-04-28|Apr 28, 2021|03/2021|1.03|1.03|1.91B|--|2021-04-28|Apr 28, 2021|12/2020|1.64|1.37|2.57B|2.5B|2020-10-31|Oct 31, 2020|09/2020|1.14|0.9319|1.87B|1.87B|2020-08-18|Aug 18, 2020|06/2020|0.8386|0.74|1.62B|1.62B|2020-04-18|Apr 18, 2020|12/2019|0.94|0.83|1.99B|1.75B|2020-04-18|Apr 18, 2020|03/2020|0.58|0.58|1.26B|1.26B 2021-12-04 13:54:22|07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE100002W92|5301|Changzhou Youon Pubilic Bicycle System Co Ltd Stock Price Today 603776 Live Ticker - Investing.com|4.36B|4360000000|18.96|3,834,347|17.4%|11.52-26.42|18.76-19.36|19.16|229827567|1.39|8.56|886.7M|886700000|2.22|0.53|2.78%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|238.3M|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|231.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|201.9M|--|2021-04-14|Apr 14, 2021|12/2020|2.13|--|214.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.21|--|251.2M|--|2020-07-26|Jul 26, 2020|06/2020|0.23|--|233.1M|--|2020-04-24|Apr 24, 2020|03/2020|0.15|--|173.9M|--|2020-04-19|Apr 19, 2020|12/2019|2.16|--|284.4M|-- 2021-12-04 13:54:25|07093|100973|/equities/b-ray-media|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE000000JB5|1040|Chengdu B-ray Media Co Ltd Stock Price Today 600880 Live Ticker - Investing.com|4.01B|4010000000|3.67|7,999,815|-8.48%|3.21-4.93|3.67-3.73|3.7|1093332092|1.08|46.31|714.23M|714230000|0.08|0.03|0.82%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|177.8M|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|182.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|135.4M|--|2021-04-29|Apr 29, 2021|12/2020|0.03|--|218.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|118.0M|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|98.79M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|97.66M|--|2020-03-19|Mar 19, 2020|12/2019|0.01|--|123.4M|-- 2021-12-04 13:54:28|07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE100003Y73|2566|Chengdu Gas Group Co Ltd Stock Price Today 603053 Live Ticker - Investing.com|9.09B|9090000000|10.23|5,404,048|-32.07%|9.25-15.25|10.12-10.29|10.2|888890000|-|18.64|4.46B|4460000000|0.55|0.25|2.42%|-|1970-01-01||||||||||11|2021-10-26|Oct 26, 2021|09/2021|0.14|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.15|--|--|--|2021-04-15|Apr 15, 2021|03/2021|0.21|--|--|--|2021-04-15|Apr 15, 2021|12/2020|0.05|--|--|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.12|--|--|--|2020-04-22|Apr 22, 2020|03/2019|0.19|--|--|--|2020-04-22|Apr 22, 2020|03/2020|0.16|--|--|-- 2021-12-04 13:54:31|07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002TD5|2103|Chengdu Haoneng Technology Co Ltd Class A Stock Price Today 603809 Live Ticker - Investing.com|6.97B|6970000000|23.00|4,176,816|51.74%|11.71-24.6|22.34-23.24|23.05|302887480|1.28|32.89|1.44B|1440000000|0.7|0.15|0.93%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|334.9M|--|2021-08-17|Aug 17, 2021|06/2021|0.21|--|364.05M|--|2021-04-27|Apr 27, 2021|03/2021|0.2214|--|366M|--|2021-04-27|Apr 27, 2021|12/2020|0.18|--|377.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.27|--|308M|--|2020-08-18|Aug 18, 2020|06/2020|0.2|--|270.1M|--|2020-04-28|Apr 28, 2020|12/2019|0.17|--|281M|--|2020-04-28|Apr 28, 2020|03/2020|0.19|--|216M|-- 2021-12-04 13:54:35|07096|100556|/equities/xuguang|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000001D49|1311|Chengdu Xuguang Electronics Co Ltd Stock Price Today 600353 Live Ticker - Investing.com|3.1B|3100000000|5.71|5,224,633|-1.21%|4.25-6.88|5.62-5.87|5.66|543720000|1.04|59.97|928.2M|928200000|0.1|0.03|0.53%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|268.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|252.6M|--|2021-04-26|Apr 26, 2021|03/2021|0.02|--|152.6M|--|2021-04-21|Apr 21, 2021|12/2020|-0.01|--|254.5M|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|205.7M|--|2020-08-25|Aug 25, 2020|06/2020|0.06|--|258.5M|--|2020-04-29|Apr 29, 2020|12/2019|-0.01|--|323.0M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|183.3M|-- 2021-12-04 13:54:38|07097|100828|/equities/eagle-mining|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000KN8|7107|Chengtun Mining Group Co Ltd Stock Price Today 600711 Live Ticker - Investing.com|32.86B|32860000000|11.96|142,877,015|95.74%|5.9-14.65|11.47-12.17|11.31|2747113628|2.11|26.09|43.74B|43740000000|0.46|0.01|0.08%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.27|--|14.23B|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|11.64B|--|2021-04-28|Apr 28, 2021|03/2021|0.16|--|11.5B|--|2021-04-28|Apr 28, 2021|12/2020|-0.08|--|6.38B|--|2020-10-29|Oct 29, 2020|09/2020|0.1|--|10.7B|--|2020-08-11|Aug 11, 2020|06/2020|0.06|--|13.25B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|8.91B|--|2020-04-10|Apr 10, 2020|12/2019|0.06|--|14.01B|-- 2021-12-04 13:54:40|07098|100329|/equities/chengxing-chem|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000R51|2224|Jiangsu Chengxing Phosph-Chemical Co Ltd Stock Price Today 600078 Live Ticker - Investing.com|7.84B|7840000000|11.84|27,408,246|167.27%|1.86-12.09|11.01-12.09|11.51|662572861|0.72|-|3.37B|3370000000|-3.21|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1.01B|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|--|672.7M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|807.8M|--|2021-04-30|Apr 30, 2021|12/2020|-3.35|--|875.9M|--|2020-10-31|Oct 31, 2020|09/2020|--|--|779.9M|--|2020-08-29|Aug 29, 2020|06/2020|-0|--|836.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|644.0M|--|2020-03-28|Mar 28, 2020|12/2019|--|--|915.6M|-- 2021-12-04 13:54:43|07099|101016|/equities/jilong-gold|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001H94|3863|Chifeng Jilong Gold Mining Co Ltd Stock Price Today 600988 Live Ticker - Investing.com|26.05B|26050000000|16.06|48,153,823|-7.81%|13.85-19.49|15.68-16.17|15.94|1622313646|1.21|31.90|3.74B|3740000000|0.5|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|995.7M|--|2021-07-31|Jul 31, 2021|06/2021|0.10|--|909.5M|--|2021-04-27|Apr 27, 2021|03/2021|0.1|--|763.2M|--|2021-03-20|Mar 20, 2021|12/2020|0.17|--|1.07B|--|2020-10-19|Oct 19, 2020|09/2020|0.17|--|839.63M|--|2020-07-31|Jul 31, 2020|06/2020|0.13|--|1.43B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|1.22B|--|2020-03-30|Mar 30, 2020|12/2019|0.03|--|1.73B|-- 2021-12-04 13:54:46|07100|100972|/equities/aerospace-elec|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE000000J93|15497|China Aerospace Times Electronics Co Ltd Stock Price Today 600879 Live Ticker - Investing.com|23.39B|23390000000|8.60|64,366,021|26.47%|6.32-9.63|8.33-8.6|8.31|2719271284|1.05|41.34|16.3B|16300000000|0.21|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4.15B|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|3.97B|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|2.89B|--|2021-03-25|Mar 25, 2021|12/2020|0.05|0.07|5.29B|--|2020-10-30|Oct 30, 2020|09/2020|0.05|0.04|3.14B|--|2020-08-21|Aug 21, 2020|06/2020|0.06|0.05|3.46B|--|2020-04-24|Apr 24, 2020|03/2020|0.02|0.02|2.12B|--|2020-03-27|Mar 27, 2020|12/2019|0.04|--|4.43B|-- 2021-12-04 13:54:49|07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE1000036M9|0|China Aluminum International Engineering Corp Ltd Stock Price Today 601068 Live Ticker - Investing.com|11.78B|11780000000|3.98|29,438,841|2.31%|2.73-6.49|3.91-4.01|3.98|2959066667|1.25|-|22.61B|22610000000|-0.63|N/A|N/A|-|1970-01-01||||||||||17|2021-10-27|Oct 27, 2021|09/2021|-0.02|--|5.62B|--|2021-08-23|Aug 23, 2021|06/2021|-0.01|--|5.20B|--|2021-04-26|Apr 26, 2021|03/2021|0.02|--|5.13B|--|2021-03-29|Mar 29, 2021|12/2020|-0.62|--|6.65B|--|2020-10-27|Oct 27, 2020|09/2020|-0.01|--|6.43B|--|2020-08-26|Aug 26, 2020|06/2020|-0.05|--|5.88B|--|2020-04-21|Apr 21, 2020|03/2020|-0.02|--|4.06B|--|2020-03-30|Mar 30, 2020|12/2019|-0.03|--|10.09B|-- 2021-12-04 13:54:52|07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE100001FM7|1652|China Automotive Engineering Research Institute Co Ltd Stock Price Today 601965 Live Ticker - Investing.com|20B|20000000000|20.22|6,086,981|24.58%|13.68-21.25|19.99-20.65|20.54|989234957|0.92|27.43|3.62B|3620000000|0.74|0.30|1.48%|Mar 21, 2022|2022-03-21||||||||||19|2021-10-20|Oct 20, 2021|09/2021|0.15|0.15|790.4M|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|961.3M|--|2021-04-23|Apr 23, 2021|03/2021|0.12|--|839.7M|--|2021-04-23|Apr 23, 2021|12/2020|0.22|--|1.03B|--|2020-10-29|Oct 29, 2020|09/2020|0.14|--|849.9M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|1.05B|1.05B|2020-04-29|Apr 29, 2020|12/2019|0.19|--|1.07B|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|491.5M|-- 2021-12-04 13:54:55|07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE0000018C0|11138|China Avionics Systems Co Ltd Stock Price Today 600372 Live Ticker - Investing.com|40.27B|40270000000|21.00|16,780,136|19.39%|14.3-23.4|20.28-21|20.5|1917798835|1.33|50.03|9.87B|9870000000|0.42|0.10|0.48%|Mar 17, 2022|2022-03-17||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1163|0.1163|2.32B|2.56B|2021-08-28|Aug 28, 2021|06/2021|0.0892|0.0892|3.49B|2.36B|2021-04-30|Apr 30, 2021|03/2021|0.0123|0.0098|1.96B|1.96B|2021-03-16|Mar 16, 2021|12/2020|0.2326|0.354|2.93B|3.4B|2020-10-23|Oct 23, 2020|09/2020|0.08|0.07|2.24B|1.79B|2020-08-22|Aug 22, 2020|06/2020|0.105|0.14|2.35B|2.23B|2020-04-24|Apr 24, 2020|03/2020|0.02|0.04|1.23B|1.23B|2020-03-31|Mar 31, 2020|12/2019|0.16|0.1|3.18B|3.34B 2021-12-04 13:54:58|07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||CNY|Communication Services|Diversified Telecommunication Services|China|CNE100003F35|3760|China Bester Group Telecom Co Ltd Stock Price Today 603220 Live Ticker - Investing.com|5.48B|5480000000|16.42|11,222,127|3.6%|11.1-17.92|16.3-16.73|16.43|333821919|-|40.44|2.64B|2640000000|0.41|0.07|0.43%|-|1970-01-01||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.12|--|596.6M|--|2021-08-16|Aug 16, 2021|06/2021|0.14|--|642.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|485.5M|--|2021-03-25|Mar 25, 2021|12/2020|0.11|--|916.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|555.2M|--|2020-08-06|Aug 06, 2020|06/2020|0.09|--|470.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.07|--|125.1M|--|2020-04-28|Apr 28, 2020|12/2019|0.22|--|729.3M|-- 2021-12-04 13:55:01|07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE100002G19|0|China Building Material Test & Certification Group Co Ltd Stock Price Today 603060 Live Ticker - Investing.com|11.3B|11300000000|18.72|4,144,205|28.28%|12.93-22.48|18.51-18.84|18.63|603680000|1.18|54.59|1.9B|1900000000|0.34|0.12|0.61%|Apr 04, 2022|2022-04-04||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.08|0.16|468M|--|2021-08-27|Aug 27, 2021|06/2021|0.09|0.17|453M|--|2021-04-29|Apr 29, 2021|03/2021|-0.0257|--|355M|355M|2021-03-30|Mar 30, 2021|12/2020|0.27|--|624M|--|2020-10-29|Oct 29, 2020|09/2020|0.18|--|371M|--|2020-08-21|Aug 21, 2020|06/2020|0.17|--|303M|--|2020-04-23|Apr 23, 2020|03/2020|-0.12|--|174.77M|--|2020-03-30|Mar 30, 2020|12/2019|0.17|--|411.1M|-- 2021-12-04 13:55:04|07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100000957|41593|China Coal Energy Co Ltd Stock Price Today 601898 Live Ticker - Investing.com|86.58B|86580000000|6.53|65,854,972|48.41%|3.8-10.33|6.1-6.73|6.21|13258663400|0.8|6.36|202.46B|202460000000|1.03|0.13|2.05%|Mar 22, 2022|2022-03-22||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.32|0.315|63.02B|--|2021-08-25|Aug 25, 2021|06/2021|0.32|0.32|54.25B|54.28B|2021-04-22|Apr 22, 2021|03/2021|0.26|0.195|44.44B|--|2021-03-24|Mar 24, 2021|12/2020|0.13|0.05|40.72B|--|2020-10-28|Oct 28, 2020|09/2020|0.14|0.12|38.85B|--|2020-08-28|Aug 28, 2020|06/2020|0.12|0.11|33.88B|--|2020-04-28|Apr 28, 2020|03/2020|0.05|0.03|27.51B|--|2020-03-20|Mar 20, 2020|12/2019|-0.03|0.1|35.06B|-- 2021-12-04 13:55:08|07107|101144|/equities/xinji-energy|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE1000008D7|15666|China Coal Xinji Energy Co Ltd Stock Price Today 601918 Live Ticker - Investing.com|11.32B|11320000000|4.37|104,383,174|50.17%|2.61-7.26|4.14-4.43|4.24|2590541800|0.83|4.98|10.76B|10760000000|0.88|0.04|0.80%|Mar 23, 2022|2022-03-23||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|3.29B|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|2.47B|--|2021-04-30|Apr 30, 2021|03/2021|0.19|--|2.75B|--|2021-03-25|Mar 25, 2021|12/2020|0.18|--|2.26B|--|2020-10-31|Oct 31, 2020|09/2020|0.12|--|2.44B|--|2020-08-21|Aug 21, 2020|06/2020|0.03|--|1.92B|--|2020-04-30|Apr 30, 2020|12/2019|-0.53|--|2.06B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|1.74B|-- 2021-12-04 13:55:11|07108|100414|/equities/cssc-holdings|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000W05|20284|China CSSC Holdings Ltd Stock Price Today 600150 Live Ticker - Investing.com|109.71B|109710000000|24.53|98,918,694|30.34%|13.91-30.99|24.09-25.34|24.31|4472428758|1.91|197.04|56B|56000000000|0.12|0.04|0.14%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.02|--|11.12B|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|17.05B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|10.05B|--|2021-04-28|Apr 28, 2021|12/2020|0.02|--|17.78B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|14.25B|--|2020-08-29|Aug 29, 2020|06/2020|-0.03|--|13.01B|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|10.21B|--|2020-04-18|Apr 18, 2020|12/2019|0.04|0.04|6.79B|-- 2021-12-04 13:55:14|07109|100384|/equities/cyts-tours|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000V14|8016|China CYTS Tours Holding Co Ltd Stock Price Today 600138 Live Ticker - Investing.com|7.06B|7060000000|9.76|12,388,370|-14.69%|8.91-13.53|9.67-9.79|9.7|723840000|1.44|-|8.73B|8730000000|-0.09|N/A|N/A|Apr 22, 2022|2022-04-22||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.01|0.039|2.71B|2.67B|2021-08-28|Aug 28, 2021|06/2021|0.14|0.14|2.12B|1.83B|2021-04-30|Apr 30, 2021|03/2021|-0.09|-0.1|1.4B|--|2021-03-25|Mar 25, 2021|12/2020|-0.14|0.13|2.5B|3.68B|2020-10-31|Oct 31, 2020|09/2020|0.04|0.0533|2.09B|2.09B|2020-08-29|Aug 29, 2020|06/2020|0.06|0.06|1.35B|1.35B|2020-04-29|Apr 29, 2020|03/2020|-0.27|-0.27|1.2B|1.2B|2020-03-28|Mar 28, 2020|12/2019|0.03|0.11|4.51B|3.58B 2021-12-04 13:55:16|07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE100001W51|5888|China Design Group Co Ltd Stock Price Today 603018 Live Ticker - Investing.com|5.38B|5380000000|8.05|4,223,061|-18.14%|6.7-9.97|7.87-8.3|8.15|668620952|0.66|9.74|5.36B|5360000000|0.83|0.21|2.59%|Mar 30, 2022|2022-03-30||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.11|0.11|906M|--|2021-08-20|Aug 20, 2021|06/2021|0.23|0.2917|1.35B|--|2021-04-29|Apr 29, 2021|03/2021|0.1167|0.1167|804M|--|2021-03-30|Mar 30, 2021|12/2020|0.375|0.55|2.3B|--|2020-10-27|Oct 27, 2020|09/2020|0.19|0.22|1.04B|1.04B|2020-08-22|Aug 22, 2020|06/2020|0.29|0.25|1.44B|--|2020-04-29|Apr 29, 2020|03/2020|0.1108|0.09|573M|--|2020-03-12|Mar 12, 2020|12/2019|0.3758|--|1.94B|-- 2021-12-04 13:55:19|07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||CNY|Industrials|Airlines|China|CNE000000TR0|81157|China Eastern Airlines Corp Ltd Stock Price Today 600115 Live Ticker - Investing.com|89.84B|89840000000|4.76|32,229,555|-7.75%|4.23-5.92|4.7-4.77|4.71|18874440078|1.22|-|68.84B|68840000000|-0.66|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.1804|0.0383|17.79B|25.93B|2021-08-30|Aug 30, 2021|06/2021|-0.09|-0.0824|21.32B|20.3B|2021-04-29|Apr 29, 2021|03/2021|-0.23|-0.18|13.4B|13.54B|2021-03-30|Mar 30, 2021|12/2020|-0.17|0.0031|16.34B|18.81B|2020-10-30|Oct 30, 2020|09/2020|-0.03|-0.0806|17.17B|18.22B|2020-08-28|Aug 28, 2020|06/2020|-0.28|-0.28|9.68B|9.67B|2020-04-29|Apr 29, 2020|03/2020|-0.24|-0.21|15.45B|17.21B|2020-03-31|Mar 31, 2020|12/2019|-0.0758|-0.05|27.46B|30.19B 2021-12-04 13:55:21|07112|100803|/equities/china-enter|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000B42|1699|China Enterprise Co Ltd Stock Price Today 600675 Live Ticker - Investing.com|16.75B|16750000000|2.77|5,698,749|-25.94%|2.65-3.79|2.74-2.78|2.76|6046135331|0.6|9.10|13.71B|13710000000|0.3|0.14|4.98%|Feb 16, 2022|2022-02-16||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|1.49B|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|5.82B|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|803.4M|--|2021-03-25|Mar 25, 2021|12/2020|0.14|--|5.58B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|992.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.08|--|3.65B|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|1.32B|--|2020-03-25|Mar 25, 2020|12/2019|0.08|--|2.83B|-- 2021-12-04 13:55:25|07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE100002GX0|3660|China Film Co Ltd Stock Price Today 600977 Live Ticker - Investing.com|21.99B|21990000000|11.78|13,398,835|-12.02%|10.97-14.84|11.68-11.8|11.73|1867000000|0.96|83.08|5.72B|5720000000|0.14|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.02|-0.02|814M|1.85B|2021-08-28|Aug 28, 2021|06/2021|0.09|0.09|1.75B|610.82M|2021-04-29|Apr 29, 2021|03/2021|0.065|0.08|1.26B|1.26B|2021-04-29|Apr 29, 2021|12/2020|-0.015|0.2614|1.9B|1.63B|2020-10-30|Oct 30, 2020|09/2020|-0.035|-0.03|593M|549.75M|2020-08-29|Aug 29, 2020|06/2020|-0.15|-0.15|202.87M|202.73M|2020-04-25|Apr 25, 2020|12/2019|0.105|0.1|2.34B|2.06B|2020-04-25|Apr 25, 2020|03/2020|-0.125|-0.01|258M|1.4B 2021-12-04 13:55:28|07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100000L48|7981|China First Heavy Industries Stock Price Today 601106 Live Ticker - Investing.com|24.76B|24760000000|3.610|69,606,521|18.36%|2.63-4.57|3.48-3.62|3.49|6857782927|1.22|174.65|23.46B|23460000000|0.02|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|6.37B|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|6.84B|--|2021-04-30|Apr 30, 2021|03/2021|0.00|--|3.65B|--|2021-04-30|Apr 30, 2021|12/2020|0.01|--|6.59B|--|2020-10-31|Oct 31, 2020|09/2020|0.00|--|4.72B|--|2020-08-28|Aug 28, 2020|06/2020|0.00|--|5.41B|--|2020-04-30|Apr 30, 2020|12/2019|0.00|--|4.50B|--|2020-04-30|Apr 30, 2020|03/2020|--|--|3.18B|-- 2021-12-04 13:55:31|07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001GG8|0|China Fortune Land Development Co Ltd Stock Price Today 600340 Live Ticker - Investing.com|12.93B|12930000000|3.32|41,684,571|-77.57%|3.26-14.69|3.26-3.34|3.33|3893355062|1.19|-|72.9B|72900000000|-4.59|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-1.53|0.6637|7.35B|17.21B|2021-08-27|Aug 27, 2021|06/2021|-1.53|1.33|13.12B|34.42B|2021-04-30|Apr 30, 2021|03/2021|-1.08|0.433|7.95B|11.47B|2021-04-10|Apr 10, 2021|12/2020|-0.87|1.18|44.47B|47.26B|2020-10-30|Oct 30, 2020|09/2020|0.4901|0.6801|18.83B|18.3B|2020-08-28|Aug 28, 2020|06/2020|0.58|1.36|17.85B|36.61B|2020-04-25|Apr 25, 2020|03/2020|0.7308|0.92|19.51B|19.52B|2020-04-24|Apr 24, 2020|12/2019|1.08|1.48|40.89B|47.2B 2021-12-04 13:55:34|07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100002FG7|11545|China Galaxy Securities Co Ltd Class A Stock Price Today 601881 Live Ticker - Investing.com|107.76B|107760000000|10.63|29,973,151|-20.49%|9.36-13.19|10.5-10.64|10.53|10137258757|2.03|12.62|31.77B|31770000000|0.84|0.22|2.07%|Mar 30, 2022|2022-03-30||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.19|0.19|10.96B|--|2021-08-30|Aug 30, 2021|06/2021|0.17|0.2|6.6B|6.6B|2021-04-29|Apr 29, 2021|03/2021|0.2|0.19|7.58B|6.8B|2021-03-29|Mar 29, 2021|12/2020|0.155|0.21|5.67B|4.68B|2020-10-30|Oct 30, 2020|09/2020|0.21|0.17|6.87B|4.15B|2020-08-28|Aug 28, 2020|06/2020|0.17|0.16|4.16B|4.16B|2020-04-27|Apr 27, 2020|03/2020|0.17|0.13|5.59B|3.34B|2020-03-26|Mar 26, 2020|12/2019|0.13|0.12|3.82B|2.71B 2021-12-04 13:55:38|07117|100319|/equities/gezhouba|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000000QF1|39071|China Gezhouba Group Co Ltd Stock Price Today 600068 Live Ticker - Investing.com|15.66B|15660000000|9.93|155,606,400|45.81%|6.35-10.13|9.35-10.13|9.35|1577400000|0.89|12.78|123.51B|123510000000|0.78|0.07|0.74%|-|1970-01-01||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|32.67B|--|2021-04-30|Apr 30, 2021|03/2021|0.25|--|21.71B|--|2021-03-16|Mar 16, 2021|12/2020|0.25|0.76|37.41B|--|2020-10-31|Oct 31, 2020|09/2020|0.24|--|31.73B|--|2020-08-29|Aug 29, 2020|06/2020|0.12|--|28.5B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|14.99B|--|2020-04-01|Apr 01, 2020|12/2019|0.46|--|36.97B|-- 2021-12-04 13:55:41|07118|100511|/equities/merro-pharm|SHANGHAICOMP||CNY|Consumer Cyclical|Auto & Truck Manufacturers|China|CNE000001576|43902|China Grand Automotive Services Co Ltd Stock Price Today 600297 Live Ticker - Investing.com|20.58B|20580000000|2.56|73,533,776|-25.36%|2.31-3.49|2.53-2.57|2.56|8039504201|1.12|11.35|171.47B|171470000000|0.23|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|0.0835|37.21B|37.21B|2021-08-24|Aug 24, 2021|06/2021|0.1074|0.1049|41.81B|41.81B|2021-04-28|Apr 28, 2021|03/2021|0.1795|0.2791|42.23B|42.23B|2021-04-28|Apr 28, 2021|12/2020|0.025|0.17|50.22B|52.57B|2020-10-28|Oct 28, 2020|09/2020|0.11|0.14|42.15B|42.12B|2020-08-29|Aug 29, 2020|06/2020|0.12|0.12|40.47B|40.47B|2020-04-29|Apr 29, 2020|12/2019|0.0417|0.1|48.28B|48.62B|2020-04-29|Apr 29, 2020|03/2020|-0.05|-0.05|25.6B|25.6B 2021-12-04 13:55:44|07119|101050|/equities/hainan-rubber|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100000YM0|0|China Hainan Rubber Industry Group Co Ltd Stock Price Today 601118 Live Ticker - Investing.com|22.94B|22940000000|5.36|70,167,198|-1.11%|4.63-6.38|5.29-5.39|5.36|4279427797|0.79|236.96|16.08B|16080000000|0.02|0.01|0.10%|Apr 14, 2022|2022-04-14||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.04|0.02|3.83B|--|2021-08-28|Aug 28, 2021|06/2021|0.04|0.02|3.33B|--|2021-04-30|Apr 30, 2021|03/2021|0.04|0.02|3.18B|--|2021-03-31|Mar 31, 2021|12/2020|0.04|0.04|5.75B|--|2020-10-31|Oct 31, 2020|09/2020|0.02|0.02|4.11B|--|2020-08-29|Aug 29, 2020|06/2020|-0.02|0.01|3.02B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|0.02|2.87B|--|2020-03-31|Mar 31, 2020|12/2019|0.01|0.01|4.77B|-- 2021-12-04 13:55:47|07120|942810|/equities/china-hi-tech|SHANGHAICOMP||CNY|Consumer Discretionary|Diversified Consumer Services|China|CNE000000LJ4|453|China Hi-Tech Group Co Ltd Stock Price Today 600730 Live Ticker - Investing.com|3.37B|3370000000|5.75|16,416,899|16.16%|3.85-7.47|5.7-5.84|5.81|586656002|1.43|185.42|108.81M|108810000|0.03|0.01|0.17%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|18.35M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|33.57M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|28.18M|--|2021-04-30|Apr 30, 2021|12/2020|0.01|--|28.71M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|23.76M|--|2020-08-31|Aug 31, 2020|06/2020|-0.02|--|26.25M|--|2020-04-28|Apr 28, 2020|12/2019|-0.13|--|20.83M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|24.28M|-- 2021-12-04 13:55:50|07121|100429|/equities/china-animal|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000Y03|4248|China Animal Husbandry Industry Co Ltd Stock Price Today 600195 Live Ticker - Investing.com|11.85B|11850000000|11.67|11,212,165|-16.64%|9.44-15.09|11.4-11.7|11.57|1015610601|1.02|29.67|5.27B|5270000000|0.39|0.12|1.07%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1.32B|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|1.29B|--|2021-04-30|Apr 30, 2021|03/2021|0.16|0.16|1.29B|1,290M|2021-03-31|Mar 31, 2021|12/2020|-0.06|--|1.37B|--|2020-10-31|Oct 31, 2020|09/2020|0.13|--|1.36B|363M|2020-08-25|Aug 25, 2020|06/2020|0.22|--|1.2B|--|2020-04-30|Apr 30, 2020|03/2020|0.1335|--|1.07B|--|2020-04-17|Apr 17, 2020|12/2019|-0.0167|--|1.16B|-- 2021-12-04 13:55:53|07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Specialty Retail|China|CNE100000G29|14217|China International Travel Service Corp Ltd Stock Price Today 601888 Live Ticker - Investing.com|398.42B|398420000000|204.06|10,968,376|4.68%|195.5-403.78|197.2-204.38|201.82|1952475544|2|34.75|66.96B|66960000000|5.87|1.00|0.49%|Apr 25, 2022|2022-04-25||||||||||21|2021-10-30|Oct 30, 2021|09/2021|1.6|1.6|13.97B|13.97B|2021-08-28|Aug 28, 2021|06/2021|1.29|1.29|17.39B|17.39B|2021-04-22|Apr 22, 2021|03/2021|1.46|1.47|18.13B|18.13B|2021-04-22|Apr 22, 2021|12/2020|1.52|1.31|17.46B|17.94B|2020-10-28|Oct 28, 2020|09/2020|1.14|1.14|15.83B|15.83B|2020-08-29|Aug 29, 2020|06/2020|0.54|0.54|11.67B|11.67B|2020-04-23|Apr 23, 2020|12/2019|0.22|0.1|12.38B|10.59B|2020-04-23|Apr 23, 2020|03/2020|-0.06|0.19|7.64B|7.63B 2021-12-04 13:55:56|07123|100408|/equities/fiber-glass|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000YM1|0|China Jushi Co Ltd Stock Price Today 600176 Live Ticker - Investing.com|71.1B|71100000000|17.76|61,010,165|21.7%|13.38-25.14|17.48-17.84|17.78|4003136728|1.79|13.07|17.63B|17630000000|1.36|0.17|1.10%|Mar 22, 2022|2022-03-22||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.425|0.1863|5.28B|1.64B|2021-08-18|Aug 18, 2021|06/2021|0.38|0.38|4.56B|4.56B|2021-04-27|Apr 27, 2021|03/2021|0.2625|0.2605|4B|4B|2021-03-20|Mar 20, 2021|12/2020|0.2819|0.32|3.79B|3.45B|2020-10-27|Oct 27, 2020|09/2020|0.15|0.1475|2.98B|2.98B|2020-08-19|Aug 19, 2020|06/2020|0.13|0.12|2.45B|2.57B|2020-04-25|Apr 25, 2020|03/2020|0.09|0.09|2.44B|2.44B|2020-03-23|Mar 23, 2020|12/2019|0.17|0.15|2.75B|-- 2021-12-04 13:55:58|07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002XN6|914|China Kings Resources Group Co Ltd Stock Price Today 603505 Live Ticker - Investing.com|12.86B|12860000000|41.62|11,193,111|103.87%|18.48-60.55|40.68-43.02|42.95|309045922|0.95|54.00|964.21M|964210000|0.77|0.18|0.55%|Mar 17, 2022|2022-03-17||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.22|--|227.2M|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|248M|--|2021-04-29|Apr 29, 2021|03/2021|0.29|0.18|169M|--|2021-03-19|Mar 19, 2021|12/2020|0.29|--|320.3M|--|2020-10-29|Oct 29, 2020|09/2020|0.32|--|235M|--|2020-07-31|Jul 31, 2020|06/2020|0.14|--|203M|--|2020-04-29|Apr 29, 2020|03/2020|0.14|--|121.0M|--|2020-04-23|Apr 23, 2020|12/2019|0.24|--|265.3M|-- 2021-12-04 13:56:02|07125|100874|/equities/cec-corecast|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE000000N30|4066|China Marine Information Electronics Co Ltd Stock Price Today 600764 Live Ticker - Investing.com|26.41B|26410000000|37.16|7,253,361|14.3%|23.81-39|35.26-38.4|36.26|710629386|1.56|31.12|4.85B|4850000000|1.19|0.32|0.85%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.24|--|989.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.3|--|1.12B|--|2021-04-29|Apr 29, 2021|03/2021|0.56|--|865.2M|--|2021-04-29|Apr 29, 2021|12/2020|0.56|--|1.87B|--|2020-10-30|Oct 30, 2020|09/2020|0.20|--|1.05B|--|2020-08-28|Aug 28, 2020|06/2020|-0.05|--|1.44B|--|2020-04-29|Apr 29, 2020|03/2020|-0.05|--|307M|--|2020-04-22|Apr 22, 2020|12/2019|1.02|--|3.90B|-- 2021-12-04 13:56:05|07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100003LJ7|1377|China Master Logistics Co Ltd Stock Price Today 603967 Live Ticker - Investing.com|3.37B|3370000000|12.63|2,378,148|-13.32%|10.81-14.58|12.44-12.74|12.44|266666700|-|16.55|10.16B|10160000000|0.76|0.38|2.97%|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.23|--|3.77B|--|2021-08-11|Aug 11, 2021|06/2021|0.2|--|2.77B|--|2021-04-15|Apr 15, 2021|03/2021|0.18|--|1.98B|--|2021-04-01|Apr 01, 2021|12/2020|0.15|--|1.63B|--|2020-10-28|Oct 28, 2020|09/2020|0.18|--|1.26B|--|2020-08-11|Aug 11, 2020|06/2020|0.2|--|1.14B|--|2020-04-28|Apr 28, 2020|03/2020|0.13|--|1.12B|--|2020-04-08|Apr 08, 2020|12/2019|0.19|--|1.18B|-- 2021-12-04 13:56:08|07127|100670|/equities/cn-national-me|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE000001D56|0|China National Medicines Corp Ltd Stock Price Today 600511 Live Ticker - Investing.com|23.05B|23050000000|30.55|6,160,705|-35.12%|28.45-62.95|30.32-30.68|30.47|754502998|0.77|13.72|45.56B|45560000000|2.23|0.55|1.80%|Mar 17, 2022|2022-03-17||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.71|--|12.22B|--|2021-08-19|Aug 19, 2021|06/2021|0.62|--|11.73B|--|2021-04-24|Apr 24, 2021|03/2021|0.39|--|10.35B|--|2021-03-19|Mar 19, 2021|12/2020|0.5|--|11.27B|--|2020-10-22|Oct 22, 2020|09/2020|0.51|--|11.58B|--|2020-08-20|Aug 20, 2020|06/2020|0.512|--|9.32B|--|2020-04-24|Apr 24, 2020|03/2020|0.31|--|8.21B|--|2020-03-20|Mar 20, 2020|12/2019|0.708|--|11.93B|-- 2021-12-04 13:56:11|07128|100325|/equities/china-meheco|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000Q29|9209|China Meheco Co Ltd Stock Price Today 600056 Live Ticker - Investing.com|12B|12000000000|11.23|4,930,083|-26.51%|10.59-15.46|11.17-11.27|11.24|1068485534|1.06|13.21|35.77B|35770000000|0.85|0.37|3.28%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|8.46B|--|2021-08-25|Aug 25, 2021|06/2021|0.42|--|9.69B|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|8.57B|--|2021-03-31|Mar 31, 2021|12/2020|0.07|--|9.04B|--|2020-10-30|Oct 30, 2020|09/2020|0.43|--|11.46B|--|2020-08-26|Aug 26, 2020|06/2020|0.48|--|11.32B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|7.49B|--|2020-03-31|Mar 31, 2020|12/2019|0.01|--|9.26B|-- 2021-12-04 13:56:14|07129|101128|/equities/merchants-ship|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001PQ8|3562|China Merchants Energy Shipping Co Ltd Stock Price Today 601872 Live Ticker - Investing.com|36.73B|36730000000|4.53|65,468,752|-24.25%|3.71-6.05|4.45-4.69|4.41|8107841801|1.27|55.34|16.93B|16930000000|0.08|0.09|2.28%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.08|0.08|4.98B|--|2021-08-26|Aug 26, 2021|06/2021|0.07|0.07|4.49B|--|2021-04-30|Apr 30, 2021|12/2020|-0.15|0.025|3.87B|--|2021-04-29|Apr 29, 2021|03/2021|0.05|0.05|3.6B|3.6B|2020-10-31|Oct 31, 2020|09/2020|0.14|0.14|4.53B|--|2020-08-28|Aug 28, 2020|06/2020|0.26|0.24|5.1B|--|2020-04-30|Apr 30, 2020|12/2019|0.13|0.29|4.75B|2,960M|2020-04-30|Apr 30, 2020|03/2020|0.19|0.16|4.58B|-- 2021-12-04 13:56:16|07130|101021|/equities/china-merchant|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100000HK9|9230|China Merchants Securities Co Ltd Stock Price Today 600999 Live Ticker - Investing.com|152.02B|152020000000|17.48|27,720,723|-26.28%|16.01-28.18|17.3-17.55|17.32|8696526806|1.47|15.38|28.16B|28160000000|1.14|0.44|4.42%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-25|Oct 25, 2021|09/2021|0.45|0.45|7.44B|--|2021-08-27|Aug 27, 2021|06/2021|0.31|0.36|8.39B|8.38B|2021-04-27|Apr 27, 2021|03/2021|0.28|0.34|5.96B|5.9B|2021-03-26|Mar 26, 2021|12/2020|0.36|0.36|6.39B|5.14B|2020-10-29|Oct 29, 2020|09/2020|0.33|0.26|6.4B|4.56B|2020-08-28|Aug 28, 2020|06/2020|0.26|0.18|4.23B|4.23B|2020-04-28|Apr 28, 2020|03/2020|0.1991|0.25|4.89B|3.8B|2020-03-27|Mar 27, 2020|12/2019|0.1825|0.21|5.28B|5.02B 2021-12-04 13:56:19|07131|101168|/equities/china-molybden|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001NR0|10956|China Molybdenum Co Ltd Class A Stock Price Today 603993 Live Ticker - Investing.com|130.68B|130680000000|6.09|283,181,344|34.44%|4.27-8.56|5.92-6.12|6.02|21458328232|1.57|30.38|159.23B|159230000000|0.2|0.03|0.54%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.053|0.0859|41.74B|40.18B|2021-08-19|Aug 19, 2021|06/2021|0.0649|0.065|44.9B|44.9B|2021-04-27|Apr 27, 2021|03/2021|0.047|0.065|39.92B|39.92B|2021-03-22|Mar 22, 2021|12/2020|0.03|0.04|32.68B|--|2020-10-28|Oct 28, 2020|09/2020|0.028|0.01|33.56B|--|2020-08-30|Aug 30, 2020|06/2020|0.03|0.02|24.36B|24.36B|2020-04-29|Apr 29, 2020|03/2020|0.0192|0.02|20.43B|--|2020-03-26|Mar 26, 2020|12/2019|0.024|0.02|35.27B|16.33B 2021-12-04 13:56:23|07132|101049|/equities/cn-chemical|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100000KC0|0|China National Chemical Engineering Co Ltd Stock Price Today 601117 Live Ticker - Investing.com|76.61B|76610000000|12.54|86,573,240|95.94%|5.38-15.42|11.44-12.58|11.75|6109470588|1.19|17.89|134.03B|134030000000|0.7|0.22|1.78%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|34.24B|34.24B|2021-08-30|Aug 30, 2021|06/2021|0.24|0.24|31.16B|--|2021-04-29|Apr 29, 2021|03/2021|0.155|0.17|25.02B|--|2021-04-28|Apr 28, 2021|12/2020|0.18|0.17|43.54B|--|2020-10-31|Oct 31, 2020|09/2020|0.27|0.27|29.63B|--|2020-08-21|Aug 21, 2020|06/2020|0.18|0.19|23.29B|--|2020-04-30|Apr 30, 2020|03/2020|0.11|0.11|13.54B|--|2020-04-24|Apr 24, 2020|12/2019|0.12|--|41.20B|-- 2021-12-04 13:56:26|07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE1000022N7|14506|China National Nuclear Power Co Ltd Stock Price Today 601985 Live Ticker - Investing.com|126.12B|126120000000|7.20|245,504,983|48.76%|4.59-8.31|6.95-7.26|7.03|17516772893|0.8|16.34|61.46B|61460000000|0.44|0.13|1.81%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.13|0.13|16.35B|16.37B|2021-08-27|Aug 27, 2021|06/2021|0.14|0.13|16.03B|--|2021-04-27|Apr 27, 2021|03/2021|0.1|0.1|13.75B|--|2021-04-27|Apr 27, 2021|12/2020|0.06|0.05|13.26B|13.26B|2020-10-29|Oct 29, 2020|09/2020|0.122|0.102|13.33B|12.95B|2020-08-21|Aug 21, 2020|06/2020|0.1457|0.12|12.24B|12.24B|2020-04-24|Apr 24, 2020|12/2019|0.0598|0.12|12.18B|8.88B|2020-04-24|Apr 24, 2020|03/2020|0.07|0.07|11.16B|10.63B 2021-12-04 13:56:29|07134|100681|/equities/china-software|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000001BB0|10321|China National Software & Service Co Ltd Stock Price Today 600536 Live Ticker - Investing.com|25.24B|25240000000|51.03|9,423,052|-34.65%|42.96-84.7|50.8-51.74|51.3|494562782|1.03|157.00|9.56B|9560000000|0.33|0.04|0.08%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.19|--|1.76B|--|2021-08-27|Aug 27, 2021|06/2021|-0.41|--|1.61B|--|2021-04-30|Apr 30, 2021|03/2021|-0.32|--|1.02B|--|2021-03-30|Mar 30, 2021|12/2020|1.25|--|5.17B|--|2020-10-31|Oct 31, 2020|09/2020|-0.28|--|844.1M|--|2020-08-28|Aug 28, 2020|06/2020|-0.5|--|791.5M|--|2020-04-30|Apr 30, 2020|03/2020|-0.33|--|602.1M|--|2020-03-31|Mar 31, 2020|12/2019|0.62|--|2.67B|-- 2021-12-04 13:56:32|07135|100366|/equities/rare-earth|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000T18|9111|China Northern Rare Earth Group High-Tech Co Ltd Stock Price Today 600111 Live Ticker - Investing.com|195.07B|195070000000|53.96|152,553,549|311.28%|11.53-62.1|53.1-54.88|55.65|3615065842|0.54|56.15|29.81B|29810000000|0.96|0.07|0.13%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.31|--|9.37B|9.37B|2021-08-27|Aug 27, 2021|06/2021|0.35|--|8.35B|--|2021-04-29|Apr 29, 2021|03/2021|0.21|--|6.37B|--|2021-04-20|Apr 20, 2021|12/2020|0.09|--|5.72B|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|5.92B|--|2020-08-25|Aug 25, 2020|06/2020|0.05|--|5.05B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|4.56B|--|2020-04-28|Apr 28, 2020|12/2019|0.04|--|4.01B|-- 2021-12-04 13:56:36|07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002896|37216|China Nuclear Engineering Corp Ltd Stock Price Today 601611 Live Ticker - Investing.com|27.25B|27250000000|10.29|49,315,114|29.6%|6.51-11.69|9.8-10.45|9.99|2648586418|1.34|22.96|83.81B|83810000000|0.45|0.07|0.63%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|21.71B|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|21.31B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|21.23B|--|2021-04-26|Apr 26, 2021|12/2020|0.1|--|19.56B|--|2020-10-30|Oct 30, 2020|09/2020|0.16|--|20.29B|--|2020-08-28|Aug 28, 2020|06/2020|0.04|--|20.62B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|12.34B|--|2020-04-29|Apr 29, 2020|12/2019|0.07|--|18.83B|-- 2021-12-04 13:56:38|07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE100000759|14602|China Oilfield Services Ltd Class A Stock Price Today 601808 Live Ticker - Investing.com|64.51B|64510000000|13.52|12,350,420|-2.59%|11.86-21.29|13.21-13.55|13.21|4771592000|1.39|32.24|27.39B|27390000000|0.42|0.17|1.26%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.14|0.13|7.15B|7.74B|2021-08-25|Aug 25, 2021|06/2021|0.125|0.12|6.83B|--|2021-04-28|Apr 28, 2021|03/2021|0.04|0.045|5.9B|--|2021-03-24|Mar 24, 2021|12/2020|0.1|0.065|7.51B|17,960M|2020-10-29|Oct 29, 2020|09/2020|0.09|0.125|6.94B|9.54B|2020-08-26|Aug 26, 2020|06/2020|0.12|0.12|6.34B|6.35B|2020-04-29|Apr 29, 2020|03/2020|0.24|0.01|8.17B|6B|2020-03-25|Mar 25, 2020|12/2019|0.07|0.11|10.01B|8.8B 2021-12-04 13:56:41|07138|100548|/equities/tianli-tech|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE000001642|44291|China Petroleum Engineering Corp Stock Price Today 600339 Live Ticker - Investing.com|16.14B|16140000000|2.89|70,714,391|-6.77%|2.47-3.72|2.85-2.92|2.88|5583147471|0.97|15.48|78B|78000000000|0.19|0.05|1.59%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|19.53B|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|19.32B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|13.38B|--|2021-04-28|Apr 28, 2021|12/2020|0.04|0.07|25.76B|--|2020-10-30|Oct 30, 2020|09/2020|0.06|0.06|16.59B|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|18.66B|18.66B|2020-04-29|Apr 29, 2020|12/2019|0.07|--|29.44B|--|2020-04-29|Apr 29, 2020|03/2020|-0.07|--|9.69B|9.69B 2021-12-04 13:56:45|07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002W68|4336|China Publishing & Media Holdings Co Ltd Stock Price Today 601949 Live Ticker - Investing.com|9.93B|9930000000|5.45|7,551,414|-14.31%|5.13-9.4|5.37-5.5|5.38|1822500000|1.54|12.89|6.35B|6350000000|0.42|0.12|2.24%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|1.30B|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1.59B|--|2021-04-29|Apr 29, 2021|03/2021|0.19|--|978.9M|--|2021-04-29|Apr 29, 2021|12/2020|0.19|--|2.49B|--|2020-10-30|Oct 30, 2020|09/2020|0.09|--|1.31B|--|2020-08-28|Aug 28, 2020|06/2020|0.14|--|1.46B|--|2020-04-29|Apr 29, 2020|12/2019|0.19|--|2.36B|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|697.9M|-- 2021-12-04 13:56:47|07140|100685|/equities/china-railway|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE0000017Z3|12597|China Railway Hi-tech Industry Corp Ltd Stock Price Today 600528 Live Ticker - Investing.com|17.64B|17640000000|7.94|8,589,932|-16.16%|7.52-9.79|7.86-7.99|7.89|2221551588|0.87|10.05|26.4B|26400000000|0.79|0.14|1.78%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|6.60B|--|2021-08-28|Aug 28, 2021|06/2021|0.18|--|6.57B|--|2021-04-27|Apr 27, 2021|03/2021|0.18|--|6.94B|--|2021-03-30|Mar 30, 2021|12/2020|0.18|--|6.29B|--|2020-10-29|Oct 29, 2020|09/2020|0.23|--|6.81B|--|2020-08-27|Aug 27, 2020|06/2020|0.23|--|6.49B|--|2020-04-25|Apr 25, 2020|03/2020|0.15|--|4.70B|--|2020-03-27|Mar 27, 2020|12/2019|0.16|--|5.41B|-- 2021-12-04 13:56:50|07141|100373|/equities/tielong-log|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE000000VW6|2226|China Railway Tielong Container Logistics Co Ltd Stock Price Today 600125 Live Ticker - Investing.com|6.42B|6420000000|4.92|10,838,165|-8.72%|4.55-7.09|4.91-4.98|4.99|1305521874|1.3|18.13|14.8B|14800000000|0.27|0.10|2.03%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.0697|0.0697|4.73B|4.62B|2021-08-28|Aug 28, 2021|06/2021|0.0697|0.0697|4.74B|4.74B|2021-04-30|Apr 30, 2021|03/2021|0.0899|0.09|4.31B|4,313M|2021-04-09|Apr 09, 2021|12/2020|0.0195|0.05|1.83B|5,167M|2020-10-30|Oct 30, 2020|09/2020|0.0907|0.0907|4.55B|4.55B|2020-08-28|Aug 28, 2020|06/2020|0.0903|0.08|4.56B|4.1B|2020-04-25|Apr 25, 2020|03/2020|0.11|0.11|4.23B|4.22B|2020-03-27|Mar 27, 2020|12/2019|0.0507|0.07|4.28B|4.79B 2021-12-04 13:56:54|07142|100768|/equities/shanghai-3f|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000004Y4|747|China Reform Culture Holdings Co Ltd Stock Price Today 600636 Live Ticker - Investing.com|4.42B|4420000000|10.08|4,763,429|-25.44%|9.6-14.65|10.01-10.15|10.06|438636802|1.28|32.67|555.07M|555070000|0.31|0.11|1.09%|Apr 25, 2022|2022-04-25||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.13|--|130.0M|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|100.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.01|--|46.71M|--|2021-04-27|Apr 27, 2021|12/2020|0.17|--|277.7M|--|2020-10-31|Oct 31, 2020|09/2020|0.12|--|219.3M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|117.4M|--|2020-04-25|Apr 25, 2020|12/2019|0.24|--|373.1M|--|2020-04-25|Apr 25, 2020|03/2020|0.04|--|84.92M|-- 2021-12-04 13:56:58|07143|102088|/equities/qinling-cement|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE000001113|2916|China Resources and Environment Co Ltd Stock Price Today 600217 Live Ticker - Investing.com|7.89B|7890000000|5.68|21,365,544|2.53%|4.41-6.5|5.43-5.81|5.48|1388659782|1.32|22.88|3.71B|3710000000|0.25|N/A|N/A|Apr 06, 2022|2022-04-06||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|1.02B|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|904.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.08|--|735.4M|--|2021-04-08|Apr 08, 2021|12/2020|0.06|--|1.04B|--|2020-10-28|Oct 28, 2020|09/2020|0.12|--|968.0M|--|2020-08-29|Aug 29, 2020|06/2020|0.05|--|928.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|389.4M|--|2020-04-21|Apr 21, 2020|12/2019|0.06|--|840.4M|-- 2021-12-04 13:57:01|07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000Q94|0|China Resources Double-Crane Pharmaceutical Co Ltd Stock Price Today 600062 Live Ticker - Investing.com|12.8B|12800000000|12.27|6,444,517|-3.39%|10.86-12.98|12.11-12.37|12.27|1043237710|0.8|12.54|9.01B|9010000000|0.98|0.29|2.36%|Mar 18, 2022|2022-03-18||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.28|0.3172|2.25B|2.52B|2021-08-24|Aug 24, 2021|06/2021|0.30|0.3172|2.22B|2.52B|2021-04-28|Apr 28, 2021|03/2021|0.13|0.2379|2.41B|1.89B|2021-03-19|Mar 19, 2021|12/2020|0.13|0.2772|2.13B|2.42B|2020-10-30|Oct 30, 2020|09/2020|0.31|0.2772|2.23B|2.42B|2020-08-25|Aug 25, 2020|06/2020|0.27|0.28|1.96B|2.42B|2020-04-25|Apr 25, 2020|03/2020|0.26|0.21|2.18B|1.81B|2020-03-21|Mar 21, 2020|12/2019|0.13|0.11|1.97B|2.22B 2021-12-04 13:57:03|07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100003PX9|556|China Satellite Communications Co Ltd Stock Price Today 601698 Live Ticker - Investing.com|60.2B|60200000000|15.05|14,534,458|-25.35%|13.13-21.1|14.88-15.13|14.94|4000000000|-|114.29|2.65B|2650000000|0.13|0.03|0.24%|-|1970-01-01||||||||||10|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613.6M|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|653.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|583.6M|--|2021-04-26|Apr 26, 2021|12/2020|0.04|--|801.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|648.6M|--|2020-08-30|Aug 30, 2020|06/2020|0.03|--|652.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|608.4M|--|2020-04-16|Apr 16, 2020|12/2019|0.04|--|802.2M|-- 2021-12-04 13:57:06|07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002R99|1410|China Science Publishing & Media Ltd Stock Price Today 601858 Live Ticker - Investing.com|6.43B|6430000000|8.13|2,698,611|-21.9%|7.65-11.02|8.07-8.18|8.09|790500000|1.19|12.61|2.64B|2640000000|0.64|0.25|3.12%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|580.5M|--|2021-08-28|Aug 28, 2021|06/2021|0.25|--|797.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|372.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.27|--|890.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|654.2M|--|2020-08-31|Aug 31, 2020|06/2020|0.19|--|734.1M|--|2020-04-29|Apr 29, 2020|12/2019|0.3|--|880.3M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|245M|-- 2021-12-04 13:57:09|07147|1082120|/equities/china-securities|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE1000031T5|9994|China Securities Co Ltd Stock Price Today 601066 Live Ticker - Investing.com|222.85B|222850000000|28.73|27,026,473|-35.68%|25.63-45.5|28.44-28.89|28.41|7756694797|2.83|25.09|28.1B|28100000000|1.15|0.38|1.31%|Mar 23, 2022|2022-03-23||||||||||17|2021-10-28|Oct 28, 2021|09/2021|0.34|0.2929|8.28B|5.09B|2021-08-26|Aug 26, 2021|06/2021|0.34|0.2397|7.52B|4.63B|2021-04-22|Apr 22, 2021|03/2021|0.21|0.3242|4.8B|5.27B|2021-03-31|Mar 31, 2021|12/2020|0.26|0.2217|6.42B|4.49B|2020-10-23|Oct 23, 2020|09/2020|0.36|0.3032|5.96B|5.18B|2020-08-25|Aug 25, 2020|06/2020|0.2498|0.16|5.06B|5.41B|2020-04-24|Apr 24, 2020|03/2020|0.25|0.21|4.38B|3.78B|2020-03-26|Mar 26, 2020|12/2019|0.3611|0.3|3.73B|2.88B 2021-12-04 13:57:13|07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100000J75|33141|China Shipbuilding Industry Co Ltd Stock Price Today 601989 Live Ticker - Investing.com|95.54B|95540000000|4.19|147,709,736|-3.23%|3.78-5.08|4.15-4.21|4.16|22802035324|1.23|-|34.98B|34980000000|-0.01|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|8.64B|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|9.08B|--|2021-04-30|Apr 30, 2021|03/2021|-0.02|--|7.12B|--|2021-04-30|Apr 30, 2021|12/2020|-0.02|--|10.14B|--|2020-10-31|Oct 31, 2020|09/2020|-0.01|--|7.36B|--|2020-08-28|Aug 28, 2020|06/2020|-0|--|12.89B|--|2020-04-29|Apr 29, 2020|12/2019|-0.03|0.01|13.84B|--|2020-04-29|Apr 29, 2020|03/2020|0.00|--|4.52B|-- 2021-12-04 13:57:16|07149|100638|/equities/fengfan|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000001KB1|22240|China Shipbuilding Industry Group Power Co Ltd Stock Price Today 600482 Live Ticker - Investing.com|39.56B|39560000000|18.31|8,401,461|5.47%|15.77-21.55|18.18-18.55|18.28|2160681619|1.11|86.02|27.61B|27610000000|0.21|0.08|0.42%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.16|--|6.54B|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|7.05B|--|2021-04-30|Apr 30, 2021|03/2021|0.16|--|6.24B|--|2021-04-30|Apr 30, 2021|12/2020|-0.03|--|7.78B|--|2020-10-31|Oct 31, 2020|09/2020|0.1|--|7.32B|--|2020-08-28|Aug 28, 2020|06/2020|0.23|--|8.18B|--|2020-04-30|Apr 30, 2020|12/2019|0.16|0.14|7.71B|--|2020-04-29|Apr 29, 2020|03/2020|0.16|--|3.74B|-- 2021-12-04 13:57:19|07150|101041|/equities/china-south|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100000W03|13490|China South Publishing & Media Group Co Ltd Stock Price Today 601098 Live Ticker - Investing.com|16.7B|16700000000|9.30|8,642,943|-13.65%|8.08-11.1|9.22-9.37|9.26|1796000000|0.37|11.62|11.9B|11900000000|0.8|0.63|6.77%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.14|0.1949|2.3B|2.83B|2021-08-28|Aug 28, 2021|06/2021|0.28|0.2027|3.42B|2.94B|2021-04-27|Apr 27, 2021|03/2021|0.15|0.1325|2.1B|1.93B|2021-04-27|Apr 27, 2021|12/2020|0.24|0.24|4.09B|3.79B|2020-10-30|Oct 30, 2020|09/2020|0.21|0.21|2.25B|2.26B|2020-08-28|Aug 28, 2020|06/2020|0.24|0.24|2.6B|2.6B|2020-04-28|Apr 28, 2020|12/2019|0.2|0.22|3.89B|3.51B|2020-04-28|Apr 28, 2020|03/2020|0.11|0.11|1.54B|1.54B 2021-12-04 13:57:22|07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||CNY|Industrials|Airlines|China|CNE000001FG0|100431|China Southern Airlines Co Ltd Class A Stock Price Today 600029 Live Ticker - Investing.com|106.27B|106270000000|6.27|38,458,830|-4.57%|5.09-7.33|6.2-6.3|6.19|16948416728|1.05|-|105.71B|105710000000|-0.6|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.08|-0.085|26.92B|40.25B|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|30.32B|30.32B|2021-04-29|Apr 29, 2021|03/2021|-0.26|-0.26|21.25B|20.97B|2021-03-30|Mar 30, 2021|12/2020|-0.235|-0.0978|27.33B|27.33B|2020-10-30|Oct 30, 2020|09/2020|0.05|-0.1217|26.39B|27.17B|2020-08-28|Aug 28, 2020|06/2020|-0.2081|-0.23|17.78B|17.82B|2020-04-29|Apr 29, 2020|03/2020|-0.43|-0.26|21.14B|23.8B|2020-03-30|Mar 30, 2020|12/2019|-0.1163|0.01|37.62B|37.28B 2021-12-04 13:57:26|07152|100367|/equities/china-spacesat|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE000000SM3|4077|China Spacesat Co Ltd Stock Price Today 600118 Live Ticker - Investing.com|30.22B|30220000000|25.56|9,070,145|-24.71%|23.55-38.5|25.33-25.64|25.4|1182489135|1.17|91.95|6.9B|6900000000|0.28|0.10|0.39%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1.20B|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|1.70B|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|1.36B|--|2021-03-25|Mar 25, 2021|12/2020|0.1|--|2.64B|--|2020-10-28|Oct 28, 2020|09/2020|0.08|--|1.63B|--|2020-08-26|Aug 26, 2020|06/2020|0.09|--|1.62B|--|2020-04-25|Apr 25, 2020|03/2020|0.04|--|1.11B|--|2020-03-20|Mar 20, 2020|12/2019|0.06|--|2.07B|-- 2021-12-04 13:57:29|07153|100393|/equities/china-sports|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000VF1|1790|China Sports Industry Group Co Ltd Stock Price Today 600158 Live Ticker - Investing.com|11.36B|11360000000|11.84|18,455,048|-12.49%|10.08-15.3|11.47-11.91|11.46|959513067|1.49|491.69|1.64B|1640000000|0.02|0.02|0.14%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|272.3M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|252.9M|--|2021-04-27|Apr 27, 2021|03/2021|-0.06|--|181.5M|--|2021-04-27|Apr 27, 2021|12/2020|0.06|--|931.0M|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|270.2M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|711.6M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|83.54M|--|2020-04-28|Apr 28, 2020|12/2019|0.08|--|867.5M|-- 2021-12-04 13:57:31|07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100003ZJ7|2388|China Suntien Green Energy Corp Ltd Stock Price Today 600956 Live Ticker - Investing.com|31.4B|31400000000|17.39|25,807,044|90.47%|6.6-22.39|16.32-17.45|16.7|3849910396|-|32.81|14.89B|14890000000|0.53|0.14|0.78%|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|2.30B|--|2021-08-25|Aug 25, 2021|06/2021|0.17|--|3.11B|--|2021-04-29|Apr 29, 2021|03/2021|0.23|--|5.30B|--|2021-03-19|Mar 19, 2021|12/2020|0.15|--|4.19B|--|2020-10-29|Oct 29, 2020|09/2020|-0.01|--|1.73B|--|2020-08-26|Aug 26, 2020|06/2020|0.09|--|2.19B|--|2020-06-03|Jun 03, 2020|03/2019|0.18|--|4.28B|--|2020-06-03|Jun 03, 2020|03/2020|0.16|--|4.39B|-- 2021-12-04 13:57:35|07155|100339|/equities/ctv-media|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE000000QY2|1336|China Television Media Ltd Stock Price Today 600088 Live Ticker - Investing.com|3.87B|3870000000|9.72|3,691,844|-13.68%|8.96-16.65|9.66-9.76|9.67|397706400|1.59|-|963.31M|963310000|-0.1|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|183.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|228.2M|--|2021-04-27|Apr 27, 2021|03/2021|-0.03|--|200.3M|--|2021-04-17|Apr 17, 2021|12/2020|-0.07|--|351.2M|--|2020-10-30|Oct 30, 2020|09/2020|-0.06|--|144.6M|--|2020-08-29|Aug 29, 2020|06/2020|-0.06|--|126.4M|--|2020-04-25|Apr 25, 2020|03/2020|-0.08|--|156.1M|--|2020-04-17|Apr 17, 2020|12/2019|0.04|--|324.1M|-- 2021-12-04 13:57:38|07156|101154|/equities/china-wafer|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100001SM0|959|China Wafer Level CSP Co Ltd Stock Price Today 603005 Live Ticker - Investing.com|25.6B|25600000000|62.85|12,867,400|6.56%|40.82-76.57|59.15-64.3|58.96|407357716|0.46|46.12|1.42B|1420000000|1.36|0.20|0.31%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.36|0.38|385M|--|2021-08-28|Aug 28, 2021|06/2021|0.34|0.34|366M|--|2021-04-24|Apr 24, 2021|03/2021|0.31|--|329M|--|2021-03-27|Mar 27, 2021|12/2020|0.275|--|339M|--|2020-10-19|Oct 19, 2020|09/2020|0.35|--|309M|--|2020-08-22|Aug 22, 2020|06/2020|0.27|--|264.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.27|--|190.7M|--|2020-03-23|Mar 23, 2020|12/2019|0.26|--|219.0M|-- 2021-12-04 13:57:41|07157|100280|/equities/cn-world-trad|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000YH1|2078|China World Trade Center Co Ltd Stock Price Today 600007 Live Ticker - Investing.com|14.35B|14350000000|14.25|5,269,896|9.45%|11.08-27.49|14.15-14.38|14.18|1007282534|1.3|14.52|3.53B|3530000000|0.98|0.40|2.81%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.26|0.26|914.1M|914.1M|2021-08-31|Aug 31, 2021|06/2021|0.27|--|910.5M|--|2021-04-30|Apr 30, 2021|03/2021|0.24|--|839.3M|--|2021-03-25|Mar 25, 2021|12/2020|0.21|--|863.0M|--|2020-10-31|Oct 31, 2020|09/2020|0.2|--|801.1M|--|2020-08-29|Aug 29, 2020|06/2020|0.20|--|703.6M|--|2020-04-30|Apr 30, 2020|03/2020|0.20|--|730M|--|2020-03-26|Mar 26, 2020|12/2019|0.24|--|928.1M|-- 2021-12-04 13:57:44|07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100000KW8|12220|China XD Electric Co Ltd Stock Price Today 601179 Live Ticker - Investing.com|29.99B|29990000000|5.85|104,905,302|28.29%|3.81-7.03|5.63-5.93|5.7|5125882352|0.73|83.66|18.58B|18580000000|0.07|0.03|0.51%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.01|--|4.49B|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|4.52B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|3.16B|--|2021-04-02|Apr 02, 2021|12/2020|0.01|0.1042|6.41B|6.21B|2020-10-30|Oct 30, 2020|09/2020|0.0185|0.0185|3.28B|3.28B|2020-08-28|Aug 28, 2020|06/2020|0.01|0.01|4.22B|4.22B|2020-04-29|Apr 29, 2020|03/2020|0.02|--|2.48B|--|2020-03-31|Mar 31, 2020|12/2019|0.03|0.04|5.71B|5.86B 2021-12-04 13:57:47|07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100003PS9|15997|China Zheshang Bank Co Ltd Stock Price Today 601916 Live Ticker - Investing.com|144.74B|144740000000|3.45|20,599,617|-19.2%|3.39-4.32|3.44-3.46|3.44|21268696778|-|5.79|53.53B|53530000000|0.6|0.16|4.67%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.19|--|14.51B|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|12.9B|--|2021-04-29|Apr 29, 2021|03/2021|0.17|--|13.02B|--|2021-03-30|Mar 30, 2021|12/2020|0.1|--|12.47B|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|10.11B|--|2020-08-28|Aug 28, 2020|06/2020|0.64|--|25.14B|--|2020-04-24|Apr 24, 2020|03/2019|0.19|--|23.43B|--|2020-04-24|Apr 24, 2020|03/2020|0.17|--|25.65B|-- 2021-12-04 13:57:50|07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE100003Y65|1843|China-Singapore Suzhou Industrial Park Development Group Co Ltd Stock Price Today 601512 Live Ticker - Investing.com|14.37B|14370000000|9.59|2,203,767|-11.53%|8.5-11.33|9.41-9.61|9.51|1498890000|-|9.82|3.51B|3510000000|0.98|0.26|2.73%|-|1970-01-01||||||||||11|2021-10-30|Oct 30, 2021|09/2021|0.13|--|537.6M|--|2021-08-22|Aug 22, 2021|06/2021|0.17|--|670.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.44|--|1.39B|--|2021-04-16|Apr 16, 2021|12/2020|0.23|--|911.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.1|--|690.44M|--|2020-08-20|Aug 20, 2020|06/2020|0.05|--|447.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.48|--|1.37B|--|2020-04-15|Apr 15, 2020|12/2019|0.01|--|780.1M|-- 2021-12-04 13:57:53|07161|102956|/equities/chinese-univer|SHANGHAICOMP||CNY|Services|Printing & Publishing|China|CNE0000019X4|6527|Chinese Universe Publishing And Media Co Ltd Stock Price Today 600373 Live Ticker - Investing.com|14.32B|14320000000|10.57|13,222,902|-11.18%|9.08-12.16|10.52-10.78|10.75|1355063719|0.71|6.38|10.66B|10660000000|1.66|0.55|5.20%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.39|0.4308|2.45B|2.59B|2021-08-28|Aug 28, 2021|06/2021|0.28|0.3756|2.58B|2.51B|2021-04-30|Apr 30, 2021|03/2021|0.2794|0.2794|2.62B|2.62B|2021-03-31|Mar 31, 2021|12/2020|0.3874|0.2918|2.89B|2.52B|2020-10-30|Oct 30, 2020|09/2020|0.3572|0.3572|2.64B|2.64B|2020-08-28|Aug 28, 2020|06/2020|0.2906|0.29|2.98B|2.98B|2020-04-30|Apr 30, 2020|03/2020|0.3243|0.4|2.66B|2.97B|2020-04-10|Apr 10, 2020|12/2019|0.3214|0.32|2.59B|2.58B 2021-12-04 13:57:56|07162|100755|/equities/chlor-alkali|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000005Z8|919|Shanghai Chlor-Alkali Chemical Co Ltd A Stock Price Today 600618 Live Ticker - Investing.com|14.86B|14860000000|12.85|37,296,853|63.9%|6.8-22.45|12.5-13.04|12.82|1156399976|1.41|10.52|6.11B|6110000000|1.22|0.06|0.43%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.41|--|1.67B|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1.45B|--|2021-04-28|Apr 28, 2021|03/2021|0.3|--|1.55B|--|2021-04-09|Apr 09, 2021|12/2020|0.23|--|1.45B|--|2020-10-30|Oct 30, 2020|09/2020|0.17|--|1.29B|--|2020-08-27|Aug 27, 2020|06/2020|0.05|--|999.6M|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|1.15B|--|2020-03-27|Mar 27, 2020|12/2019|0.16|--|1.34B|-- 2021-12-04 13:57:59|07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000TL3|2310|Chongqing Brewery Co Ltd Stock Price Today 600132 Live Ticker - Investing.com|72.84B|72840000000|150.50|3,863,526|42.09%|89.12-209.99|145.88-151.5|147.22|483971198|0.71|43.89|19.02B|19020000000|3.43|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.87|0.5966|4.05B|4.05B|2021-08-19|Aug 19, 2021|06/2021|0.6383|1.41|3.87B|--|2021-04-29|Apr 29, 2021|03/2021|0.61|0.5423|3.27B|--|2021-04-29|Apr 29, 2021|12/2020|1.07|0.2124|8.04B|940.09M|2020-10-24|Oct 24, 2020|09/2020|0.44|0.47|1.36B|1.36B|2020-08-15|Aug 15, 2020|06/2020|0.44|0.42|1.2B|1.08B|2020-04-18|Apr 18, 2020|12/2019|0.1301|-0.01|556.61M|590.88M|2020-04-18|Apr 18, 2020|03/2020|0.07|0.07|555.18M|555.35M 2021-12-04 13:58:02|07164|942825|/equities/chuanyi|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100001VY9|4806|Chongqing Chuanyi Automation Co Ltd Stock Price Today 603100 Live Ticker - Investing.com|7.88B|7880000000|19.94|4,333,968|72.19%|9.88-23.55|19.84-20.35|20.2|395000000|1.17|13.11|5.18B|5180000000|1.52|0.30|1.50%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|1.39B|--|2021-08-30|Aug 30, 2021|06/2021|0.4|--|1.47B|--|2021-04-30|Apr 30, 2021|03/2021|0.38|--|1.03B|--|2021-04-24|Apr 24, 2021|12/2020|0.47|--|1.28B|--|2020-10-31|Oct 31, 2020|09/2020|0.29|--|1.18B|--|2020-08-29|Aug 29, 2020|06/2020|0.3|--|1.14B|--|2020-04-30|Apr 30, 2020|03/2020|-0.09|--|643.5M|--|2020-04-25|Apr 25, 2020|12/2019|0.21|--|1.11B|-- 2021-12-04 13:58:05|07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002YR5|15774|Chongqing Construction Engineering Group Co Ltd Stock Price Today 600939 Live Ticker - Investing.com|6.6B|6600000000|3.64|3,875,335|-7.14%|3.17-3.9|3.47-3.66|3.49|1814540677|1.16|21.40|58.55B|58550000000|0.17|0.04|1.24%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|14.08B|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|15.08B|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|14.21B|--|2021-04-28|Apr 28, 2021|12/2020|0.04|--|15.18B|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|15.27B|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|15.77B|--|2020-04-30|Apr 30, 2020|12/2019|0.04|--|14.77B|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|9.08B|-- 2021-12-04 13:58:09|07166|100851|/equities/chongqing-dep|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000LF2|18228|Chongqing Department Store Co Ltd Stock Price Today 600729 Live Ticker - Investing.com|10.56B|10560000000|26.66|1,799,973|-11.98%|22.07-34.57|26.26-26.86|26.35|396168371|0.69|11.62|14.88B|14880000000|2.29|3.69|13.84%|Mar 14, 2022|2022-03-14||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.57|0.6|4.57B|4.86B|2021-08-28|Aug 28, 2021|06/2021|0.48|0.75|5.27B|5.27B|2021-04-29|Apr 29, 2021|03/2021|1.06|1.06|6.51B|6.51B|2021-03-27|Mar 27, 2021|12/2020|0.188|--|5.62B|--|2020-10-29|Oct 29, 2020|09/2020|0.5015|--|7.2B|7.44B|2020-08-22|Aug 22, 2020|06/2020|1.43|--|7.77B|--|2020-04-30|Apr 30, 2020|03/2020|0.43|--|7.59B|--|2020-04-02|Apr 02, 2020|12/2019|0.2|--|8.96B|-- 2021-12-04 13:58:12|07167|100710|/equities/dima-industry|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001C08|7273|Chongqing Dima Industry Co Ltd Stock Price Today 600565 Live Ticker - Investing.com|5.87B|5870000000|2.30|13,086,900|-23.08%|2.23-3.43|2.29-2.32|2.31|2550436284|1.23|3.38|26.12B|26120000000|0.68|0.08|3.48%|Mar 10, 2022|2022-03-10||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|5.02B|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|2.37B|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|3.86B|--|2021-03-12|Mar 12, 2021|12/2020|0.6|--|14.87B|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|2.12B|--|2020-08-19|Aug 19, 2020|06/2020|0.08|--|4.28B|--|2020-04-30|Apr 30, 2020|12/2019|0.39|--|13.32B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|1.67B|-- 2021-12-04 13:58:15|07168|100621|/equities/fuling|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000001GT1|706|Chongqing Fuling Electric Power Industrial Co Ltd Stock Price Today 600452 Live Ticker - Investing.com|15.81B|15810000000|20.74|14,853,513|58.58%|10.99-22|19.8-21.25|19.95|762173440|1.23|24.23|3.04B|3040000000|0.86|0.11|0.76%|Apr 07, 2022|2022-04-07||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|--|--|2021-04-30|Apr 30, 2021|03/2021|0.35|--|--|--|2021-04-30|Apr 30, 2021|12/2020|0.27|0.2429|--|--|2020-10-30|Oct 30, 2020|09/2020|0.28|0.2929|--|--|2020-08-21|Aug 21, 2020|06/2020|0.12|0.24|--|--|2020-04-30|Apr 30, 2020|03/2020|0.33|0.24|--|--|2020-03-27|Mar 27, 2020|12/2019|0.1857|--|--|-- 2021-12-04 13:58:18|07169|100496|/equities/gangjiu|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001485|2553|Chongqing Gangjiu Co Ltd Stock Price Today 600279 Live Ticker - Investing.com|4.52B|4520000000|3.81|3,296,935|-1.55%|3.28-4.01|3.79-3.91|3.74|1186866283|1.29|79.57|6.3B|6300000000|0.05|0.03|0.66%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.02|--|1.72B|--|2021-08-24|Aug 24, 2021|06/2021|--|--|1.64B|--|2021-04-29|Apr 29, 2021|03/2021|--|--|1.33B|--|2021-04-23|Apr 23, 2021|12/2020|0.02|--|1.61B|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|1.20B|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|1.44B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|829.8M|--|2020-04-14|Apr 14, 2020|12/2019|0.03|--|1.04B|-- 2021-12-04 13:58:21|07170|942818|/equities/chq-gas|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE100001V03|4001|Chongqing Gas Group Corp Ltd Stock Price Today 600917 Live Ticker - Investing.com|13.39B|13390000000|8.52|12,456,626|18.5%|6.13-14|8.37-8.54|8.46|1571340000|0.68|33.44|7.54B|7540000000|0.25|0.09|1.00%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1.65B|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|1.75B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|2.00B|--|2021-04-30|Apr 30, 2021|12/2020|0.05|--|2.14B|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|1.57B|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|1.63B|--|2020-04-30|Apr 30, 2020|12/2019|0.06|--|1.91B|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|1.48B|-- 2021-12-04 13:58:24|07171|101025|/equities/chongqing-stee|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001R76|6601|Chongqing Iron & Steel Co Ltd Class A Stock Price Today 601005 Live Ticker - Investing.com|18.73B|18730000000|2.100|167,131,275|33.76%|1.35-3.41|2.06-2.13|2.11|8918602267|0.58|5.95|38.33B|38330000000|0.35|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|9.09B|--|2021-08-29|Aug 29, 2021|06/2021|0.19|--|12.69B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|9.98B|--|2021-03-21|Mar 21, 2021|12/2020|0.03|--|6.56B|--|2020-10-26|Oct 26, 2020|09/2020|0.028|--|7B|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|5.75B|--|2020-04-29|Apr 29, 2020|03/2020|0.0005|--|5.18B|--|2020-03-29|Mar 29, 2020|12/2019|0.02|--|6.19B|-- 2021-12-04 13:58:27|07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002XB1|1854|Chongqing QinAn M&E PLC Stock Price Today 603758 Live Ticker - Investing.com|3.81B|3810000000|9.09|1,586,444|2.02%|7.19-11.7|9.02-9.33|9.43|419150975|1.64|32.78|1.38B|1380000000|0.28|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|359.3M|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|346.8M|--|2021-04-26|Apr 26, 2021|03/2021|0.06|--|312.5M|--|2021-04-26|Apr 26, 2021|12/2020|0.07|--|363.9M|--|2020-10-23|Oct 23, 2020|09/2020|0.1|--|230.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.66|--|228.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.44|--|188.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|91.65M|-- 2021-12-04 13:58:33|07173|100355|/equities/chongqing-road|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000000R93|140|Chongqing Road & Bridge Co Ltd Stock Price Today 600106 Live Ticker - Investing.com|4.69B|4690000000|3.53|20,250,353|27.44%|2.4-3.64|3.42-3.6|3.55|1329025062|0.99|18.39|166.09M|166090000|0.19|0.05|1.47%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|40.85M|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|41.25M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|41.15M|--|2021-04-08|Apr 08, 2021|12/2020|0.02|--|42.84M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|42.46M|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|55.68M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|60.76M|--|2020-03-26|Mar 26, 2020|12/2019|0.02|--|61.18M|-- 2021-12-04 13:58:37|07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100003NZ9|15088|Chongqing Rural Commercial Bank Co Stock Price Today 601077 Live Ticker - Investing.com|39.9B|39900000000|3.84|35,581,199|-20.33%|3.74-4.72|3.83-3.85|3.84|11357000000|-|4.64|28.54B|28540000000|0.83|0.22|5.78%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.27|0.2|7.89B|--|2021-08-25|Aug 25, 2021|06/2021|0.22|0.2|14.05B|--|2021-04-29|Apr 29, 2021|03/2021|0.29|0.21|7.49B|--|2021-03-29|Mar 29, 2021|12/2020|0.06|0.12|7.24B|--|2020-10-29|Oct 29, 2020|09/2020|0.23|0.31|7.07B|--|2020-08-26|Aug 26, 2020|06/2020|0.28|0.28|6.96B|--|2020-04-24|Apr 24, 2020|03/2020|0.27|0.34|6.95B|--|2020-03-25|Mar 25, 2020|12/2019|0.1|0.1|12.26B|-- 2021-12-04 13:58:40|07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100003ZV2|2802|Chongqing Sanfeng Environment Group Corp Ltd Stock Price Today 601827 Live Ticker - Investing.com|15.07B|15070000000|8.98|21,301,395|0.34%|6.83-11.7|8.81-9.01|8.85|1678268000|-|12.57|5.73B|5730000000|0.71|0.15|1.67%|Mar 30, 2022|2022-03-30||||||||||10|2021-10-29|Oct 29, 2021|09/2021|0.2|0.18|1.37B|--|2021-08-16|Aug 16, 2021|06/2021|0.13|0.15|1.5B|--|2021-04-30|Apr 30, 2021|03/2021|0.12|0.12|1.6B|--|2021-03-31|Mar 31, 2021|12/2020|0.06|0.06|1.26B|--|2020-10-30|Oct 30, 2020|09/2020|0.11|0.11|1.29B|--|2020-08-15|Aug 15, 2020|06/2020|0.13|0.1|1.43B|--|2020-08-14|Aug 14, 2020|06/2019|0.2|--|2.00B|--|2020-06-03|Jun 03, 2020|03/2020|0.09|--|942.2M|-- 2021-12-04 13:58:43|07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE1000028B9|0|Chongqing Sokon Industry Group Co Ltd Stock Price Today 601127 Live Ticker - Investing.com|98.85B|98850000000|72.69|16,721,418|251.33%|12.93-83.83|68.68-75.88|70.23|1359928889|1.4|-|16.53B|16530000000|-1.56|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.46|--|4.07B|--|2021-08-27|Aug 27, 2021|06/2021|0.52|--|4.10B|--|2021-04-30|Apr 30, 2021|03/2021|0.52|--|3.29B|--|2021-04-30|Apr 30, 2021|12/2020|-0.72|--|5.08B|--|2020-10-31|Oct 31, 2020|09/2020|0.52|--|3.55B|--|2020-08-29|Aug 29, 2020|06/2020|0.52|--|3.29B|--|2020-04-28|Apr 28, 2020|12/2019|0.52|--|6.58B|--|2020-04-28|Apr 28, 2020|03/2020|-0.53|--|2.39B|-- 2021-12-04 13:58:45|07177|100378|/equities/taiji|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000TQ2|12782|Chongqing Taiji Industry Group Co Ltd Stock Price Today 600129 Live Ticker - Investing.com|8.69B|8690000000|15.60|5,956,526|5.19%|11.9-22.82|15.29-15.65|15.51|556890744|1.57|29.54|12.13B|12130000000|0.53|N/A|N/A|Apr 22, 2022|2022-04-22||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|3.13B|--|2021-08-20|Aug 20, 2021|06/2021|0.11|--|3.15B|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|3.30B|--|2021-04-24|Apr 24, 2021|12/2020|-0.14|--|2.56B|--|2020-10-23|Oct 23, 2020|09/2020|-0.14|--|2.89B|--|2020-08-18|Aug 18, 2020|06/2020|0.07|--|3.07B|--|2020-04-28|Apr 28, 2020|03/2020|-0.14|--|2.68B|--|2020-04-18|Apr 18, 2020|12/2019|-0.14|--|2.65B|-- 2021-12-04 13:58:48|07178|100352|/equities/three-gorges|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000000SN1|3930|Chongqing Three Gorges Water Conservancy and Electric Power Co Ltd Stock Price Today 600116 Live Ticker - Investing.com|19.03B|19030000000|9.95|36,623,961|14.5%|7.89-12.24|9.78-10.03|9.88|1912142904|0.56|18.21|9.55B|9550000000|0.55|0.10|1.01%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|2.57B|--|2021-08-06|Aug 06, 2021|06/2021|0.14|--|--|--|2021-04-23|Apr 23, 2021|03/2021|0.08|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.12|--|--|--|2020-10-23|Oct 23, 2020|09/2020|0.09|--|--|--|2020-08-21|Aug 21, 2020|06/2020|0.02|--|--|--|2020-04-22|Apr 22, 2020|03/2020|0.02|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.02|--|--|-- 2021-12-04 13:58:50|07179|100945|/equities/wanli|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000G96|499|Chongqing Wanli New Energy Co Ltd Stock Price Today 600847 Live Ticker - Investing.com|2.52B|2520000000|16.41|1,588,241|55.1%|7.73-16.41|13.9-16.41|14.92|153287400|0.75|-|587.84M|587840000|-0.01|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|115.7M|--|2021-08-17|Aug 17, 2021|06/2021|-0.01|--|151.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|152.3M|--|2021-04-16|Apr 16, 2021|12/2020|0.02|--|168.7M|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|162.6M|--|2020-08-25|Aug 25, 2020|06/2020|--|--|157.7M|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|98.05M|--|2020-04-29|Apr 29, 2020|12/2019|0.05|--|154.2M|-- 2021-12-04 13:58:54|07180|101039|/equities/chongqing-wate|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE100000MT0|6009|Chongqing Water Group Co Ltd Stock Price Today 601158 Live Ticker - Investing.com|30.48B|30480000000|6.35|14,831,982|18.47%|4.92-6.7|6.32-6.43|6.35|4800000000|0.53|13.48|7.23B|7230000000|0.47|0.26|4.02%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|2.13B|--|2021-08-14|Aug 14, 2021|06/2021|0.1|--|1.72B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|1.46B|--|2021-04-02|Apr 02, 2021|12/2020|0.06|--|1.92B|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|1.84B|--|2020-08-15|Aug 15, 2020|06/2020|0.11|--|1.46B|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|1.14B|--|2020-03-21|Mar 21, 2020|12/2019|0.05|--|1.55B|-- 2021-12-04 13:58:57|07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100001V29|1485|Chongqing Zaisheng Technology Co Ltd Stock Price Today 603601 Live Ticker - Investing.com|8.61B|8610000000|11.89|3,090,130|-18.73%|10.78-15.98|11.62-11.89|11.8|723796971|0.78|37.49|1.72B|1720000000|0.32|0.15|1.68%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.07|0.07|367.17M|416.03M|2021-08-26|Aug 26, 2021|06/2021|0.08|0.08|338.38M|340M|2021-04-20|Apr 20, 2021|03/2021|0.11|--|452.2M|--|2021-04-20|Apr 20, 2021|12/2020|0.06|0.08|565.7M|--|2020-10-22|Oct 22, 2020|09/2020|0.14|0.12|462.3M|--|2020-07-28|Jul 28, 2020|06/2020|0.22|0.16|535.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.09|0.1|321.2M|--|2020-04-23|Apr 23, 2020|12/2019|0.05|--|388.5M|-- 2021-12-04 13:59:00|07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100002W50|1556|ChongQing Zhengchuan Pharmaceutical Packaging Co Ltd Stock Price Today 603976 Live Ticker - Investing.com|5.4B|5400000000|35.73|1,995,349|-55.38%|29.27-84.59|35.15-35.92|35.66|151200000|2.27|67.05|701.25M|701250000|0.53|0.04|0.10%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|227.6M|--|2021-08-23|Aug 23, 2021|06/2021|0.13|--|168.3M|--|2021-04-23|Apr 23, 2021|03/2021|0.13|--|155.7M|--|2021-03-09|Mar 09, 2021|12/2020|0.08|--|149.6M|--|2020-10-26|Oct 26, 2020|09/2020|0.04|--|96.40M|--|2020-08-19|Aug 19, 2020|06/2020|0.11|--|111.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.09|--|134.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.13|--|144.6M|-- 2021-12-04 13:59:04|07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE100002TS3|1422|CIG ShangHai Co Ltd Class A Stock Price Today 603083 Live Ticker - Investing.com|3.36B|3360000000|13.31|4,244,952|-16.34%|10.16-17.77|13.27-13.53|13.41|252220566|0.57|-|2.64B|2640000000|-0.56|N/A|N/A|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.08|--|592.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|686.4M|--|2021-04-24|Apr 24, 2021|03/2021|0.11|--|771.9M|--|2021-04-24|Apr 24, 2021|12/2020|-0.72|--|584.3M|--|2020-10-17|Oct 17, 2020|09/2020|-0.27|--|700.4M|--|2020-08-29|Aug 29, 2020|06/2020|-0.35|--|854.9M|--|2020-04-29|Apr 29, 2020|03/2020|-0.35|--|569.2M|--|2020-04-23|Apr 23, 2020|12/2019|0.18|--|817.1M|-- 2021-12-04 13:59:08|07184|100788|/equities/cinda-realesta|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000966|0|Cinda Real Estate Co Ltd Stock Price Today 600657 Live Ticker - Investing.com|9.44B|9440000000|3.31|4,459,926|-26.12%|3.1-4.47|3.29-3.34|3.28|2851878595|1.44|9.77|21.73B|21730000000|0.34|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|3.23B|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|3.51B|--|2021-04-28|Apr 28, 2021|03/2021|0.1|--|1.36B|--|2021-03-26|Mar 26, 2021|12/2020|0.14|--|13.62B|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|2.02B|--|2020-08-27|Aug 27, 2020|06/2020|0.15|--|3.43B|--|2020-04-28|Apr 28, 2020|03/2020|0.17|--|6.80B|--|2020-03-31|Mar 31, 2020|12/2019|0.6|--|10.77B|-- 2021-12-04 13:59:14|07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002VG4|3074|Cisen Pharmaceutical Co Ltd Stock Price Today 603367 Live Ticker - Investing.com|5.73B|5730000000|12.80|1,746,673|-14.72%|11.54-15.04|12.64-12.84|12.69|447779129|0.63|14.37|3.78B|3780000000|0.89|0.26|2.00%|Apr 07, 2022|2022-04-07||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|925.6M|--|2021-08-19|Aug 19, 2021|06/2021|0.23|--|957.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.23|--|873.7M|--|2021-04-09|Apr 09, 2021|12/2020|0.23|--|1.02B|--|2020-10-30|Oct 30, 2020|09/2020|0.23|--|992.2M|--|2020-08-11|Aug 11, 2020|06/2020|0.23|--|835.5M|--|2020-04-29|Apr 29, 2020|12/2019|0.23|--|1.12B|--|2020-04-29|Apr 29, 2020|03/2020|0.23|--|822.7M|-- 2021-12-04 13:59:17|07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001SX7|6461|CITIC Heavy Industries Co Ltd Stock Price Today 601608 Live Ticker - Investing.com|20.66B|20660000000|4.76|97,284,885|23.32%|3.23-6.48|4.57-4.85|4.62|4339419293|1.93|89.81|7.49B|7490000000|0.05|0.01|0.30%|Mar 21, 2022|2022-03-21||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.00|--|1.72B|--|2021-08-23|Aug 23, 2021|06/2021|0.00|--|1.88B|--|2021-04-27|Apr 27, 2021|03/2021|0.00|--|1.89B|--|2021-03-23|Mar 23, 2021|12/2020|0.00|--|2.01B|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|1.62B|--|2020-08-25|Aug 25, 2020|06/2020|0.03|--|1.61B|--|2020-04-29|Apr 29, 2020|03/2020|0.00|--|1.08B|--|2020-03-24|Mar 24, 2020|12/2019|0.00|--|1.58B|-- 2021-12-04 13:59:20|07187|100307|/equities/citychamp|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000QD6|1186|Citychamp Dartong Co Ltd Stock Price Today 600067 Live Ticker - Investing.com|6.14B|6140000000|4.41|26,954,931|9.43%|3.21-5.27|4.27-4.7|4.27|1391668739|1.03|-|9.69B|9690000000|-0.04|0.07|1.59%|Mar 11, 2022|2022-03-11||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.13|--|1.97B|--|2021-08-28|Aug 28, 2021|06/2021|0.13|--|2.31B|--|2021-04-29|Apr 29, 2021|03/2021|0.13|--|2.12B|--|2021-03-13|Mar 13, 2021|12/2020|0.13|--|3.29B|--|2020-10-20|Oct 20, 2020|09/2020|0.13|--|3.26B|--|2020-08-29|Aug 29, 2020|06/2020|0.13|--|1.49B|--|2020-04-30|Apr 30, 2020|03/2020|0.13|--|852.1M|--|2020-03-25|Mar 25, 2020|12/2019|0.13|--|2.52B|-- 2021-12-04 13:59:22|07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002G27|470|Clenergy Xiamen Technology Co Ltd Stock Price Today 603628 Live Ticker - Investing.com|4.12B|4120000000|15.06|8,749,591|43.43%|7.11-16.9|14.57-15.21|14.78|273800000|0.92|63.33|1.06B|1060000000|0.24|0.05|0.33%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|221.5M|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|312.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|203.2M|--|2021-04-28|Apr 28, 2021|12/2020|0.06|--|325.7M|--|2020-10-27|Oct 27, 2020|09/2020|0.08|--|206.5M|--|2020-08-30|Aug 30, 2020|06/2020|0.09|--|188.2M|--|2020-04-28|Apr 28, 2020|12/2019|-0.23|--|522.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|180.1M|-- 2021-12-04 13:59:24|07189|100894|/equities/zhongchu|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE000000NS1|4875|CMST Development Co Ltd Stock Price Today 600787 Live Ticker - Investing.com|13.3B|13300000000|6.13|29,407,373|28.51%|4.28-7.8|6.02-6.21|5.99|2170079582|1.37|14.15|68.99B|68990000000|0.43|0.08|1.29%|Mar 18, 2022|2022-03-18||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.24|--|20.30B|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|19.95B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|13.18B|--|2021-03-20|Mar 20, 2021|12/2020|0.01|--|15.56B|--|2020-10-31|Oct 31, 2020|09/2020|0.07|--|13.66B|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|12.21B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|7.40B|--|2020-04-25|Apr 25, 2020|12/2019|0.01|--|7.12B|-- 2021-12-04 13:59:27|07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE100003L78|15117|CNOOC Energy Technology & Services Ltd Stock Price Today 600968 Live Ticker - Investing.com|29.28B|29280000000|2.88|98,525,541|12.94%|2.19-3.55|2.82-2.91|2.89|10165104199|-|16.38|38.11B|38110000000|0.18|0.04|1.56%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|9.93B|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|9.02B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|6.55B|--|2021-04-20|Apr 20, 2021|12/2020|0.04|--|12.61B|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|7.16B|--|2020-08-25|Aug 25, 2020|06/2020|0.04|--|7.46B|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|5.98B|5.98B|2020-04-10|Apr 10, 2020|12/2019|0.03|--|11.93B|-- 2021-12-04 13:59:30|07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000LH8|6610|COFCO Tunhe Sugar Co Ltd Stock Price Today 600737 Live Ticker - Investing.com|20.19B|20190000000|9.44|57,047,304|5.01%|8.36-11.65|9.3-9.48|9.44|2138848228|0.96|38.62|24.85B|24850000000|0.24|0.08|0.85%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.14|6.85B|--|2021-08-27|Aug 27, 2021|06/2021|0.12|0.1|6.95B|--|2021-04-27|Apr 27, 2021|03/2021|0.09|--|4.23B|--|2021-04-27|Apr 27, 2021|12/2020|-0.11|--|6.82B|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|5.59B|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|5.91B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|2.80B|--|2020-04-21|Apr 21, 2020|12/2019|-0|--|6.10B|-- 2021-12-04 13:59:35|07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Leisure Products|China|CNE100002YL8|3190|Comefly Outdoor Co Ltd Stock Price Today 603908 Live Ticker - Investing.com|2.57B|2570000000|38.55|1,483,502|39.12%|18.99-45.8|37.5-39.16|38.82|66690000|1.26|37.88|856.19M|856190000|1.02|0.75|1.95%|May 03, 2022|2022-05-03||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.2|0.2|186.3M|--|2021-09-01|Sep 01, 2021|06/2021|0.48|--|327.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.32|--|209.8M|--|2021-04-26|Apr 26, 2021|12/2020|-0.05|--|132.3M|--|2020-10-30|Oct 30, 2020|09/2020|0.18|--|136.6M|--|2020-08-24|Aug 24, 2020|06/2020|0.38|--|206.9M|--|2020-04-27|Apr 27, 2020|12/2019|-0.02|--|86.65M|--|2020-04-27|Apr 27, 2020|03/2020|0.19|--|166.9M|-- 2021-12-04 13:59:38|07193|101145|/equities/china-cosco|SHANGHAICOMP||CNY|Industrials|Marine|China|CNE100000601|29379|COSCO SHIPPING Holdings Co Ltd Stock Price Today 601919 Live Ticker - Investing.com|279.28B|279280000000|17.44|248,360,640|135.68%|6.68-25.69|17.41-18.17|17.53|16013813463|2.03|3.78|285.03B|285030000000|4.62|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92.21B|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74.42B|--|2021-04-29|Apr 29, 2021|03/2021|0.9615|--|64.84B|--|2021-03-30|Mar 30, 2021|12/2020|0.49|0.22|53.55B|49.06B|2020-10-30|Oct 30, 2020|09/2020|0.22|0.12|43.66B|43.03B|2020-08-28|Aug 28, 2020|06/2020|0.06|0.05|37.94B|36.1B|2020-04-29|Apr 29, 2020|03/2020|0.02|--|36.11B|--|2020-03-30|Mar 30, 2020|12/2019|0.4|0.13|39.44B|44.63B 2021-12-04 13:59:44|07194|101124|/equities/china-shipping|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE1000008F2|7964|Cosco Shipping Development Co Ltd Stock Price Today 601866 Live Ticker - Investing.com|43.86B|43860000000|3.380|103,649,973|15.36%|2.29-5.11|3.23-3.44|3.2|12976415516|1.51|9.38|31.26B|31260000000|0.36|0.06|1.66%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|10.64B|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|9.10B|--|2021-04-29|Apr 29, 2021|03/2021|0.0445|--|5.28B|--|2021-03-30|Mar 30, 2021|12/2020|0.03|--|6.24B|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|4.91B|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|4.39B|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|3.46B|--|2020-03-31|Mar 31, 2020|12/2019|0.02|--|4.02B|-- 2021-12-04 13:59:48|07195|100295|/equities/china-ship|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001BD6|7398|COSCO Shipping Energy Transportation Co Ltd Stock Price Today 600026 Live Ticker - Investing.com|27.86B|27860000000|5.85|29,681,783|-16.07%|4.93-7.61|5.73-5.97|5.71|4762691885|0.99|-|12.39B|12390000000|-0.11|0.20|3.42%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.0209|--|3.17B|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|3.04B|--|2021-04-28|Apr 28, 2021|03/2021|0.0719|--|3.08B|--|2021-03-30|Mar 30, 2021|12/2020|-0.2|--|3.1B|--|2020-10-29|Oct 29, 2020|09/2020|0.0744|--|3.52B|--|2020-08-27|Aug 27, 2020|06/2020|0.56|--|5.69B|--|2020-04-29|Apr 29, 2020|03/2020|0.156|--|4.07B|--|2020-03-30|Mar 30, 2020|12/2019|-0.04|--|3.35B|-- 2021-12-04 13:59:51|07196|100611|/equities/cosco-shipping|SHANGHAICOMP||CNY|Industrials|Marine|China|CNE000001B58|3906|COSCO SHIPPING Specialized Carriers Co Ltd Stock Price Today 600428 Live Ticker - Investing.com|11.63B|11630000000|5.42|52,343,652|24.31%|3.63-8.48|5.34-5.5|5.27|2146650771|1.43|28.81|7.51B|7510000000|0.19|0.02|0.37%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2.38B|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|2.01B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|1.59B|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|1.53B|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|1.68B|--|2020-08-31|Aug 31, 2020|06/2020|0.03|--|1.84B|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|1.99B|--|2020-03-31|Mar 31, 2020|12/2019|-0.02|--|2.19B|-- 2021-12-04 13:59:55|07197|102097|/equities/cred-holding|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000JR1|0|CRED Holding Co Ltd Class A Stock Price Today 600890 Live Ticker - Investing.com|1.57B|1570000000|2.71|6,250,813|-59.06%|2.27-6.69|2.67-2.78|2.77|579194925|0.6|-|12.84M|12840000|-0.08|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|2.03M|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|84.09K|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|84.09K|--|2021-04-01|Apr 01, 2021|12/2020|-0.05|--|10.65M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|84.09K|--|2020-08-30|Aug 30, 2020|06/2020|-0.03|--|84.09K|--|2020-04-24|Apr 24, 2020|12/2019|0.09|--|126.7M|--|2020-04-24|Apr 24, 2020|03/2020|-0.02|--|84.09K|-- 2021-12-04 13:59:57|07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002YD5|1276|CSD Water Service Co Ltd Stock Price Today 603903 Live Ticker - Investing.com|2.2B|2200000000|10.87|2,525,347|-11.91%|9.26-12.4|10.86-11.12|11.07|202303752|1|14.48|1.53B|1530000000|0.75|0.07|0.64%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|272.6M|--|2021-08-11|Aug 11, 2021|06/2021|0.13|--|310M|--|2021-04-30|Apr 30, 2021|03/2021|0.13|--|196.7M|--|2021-03-26|Mar 26, 2021|12/2020|0.28|0.2429|749.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.12|0.1143|377.8M|--|2020-08-28|Aug 28, 2020|06/2020|0.16|0.23|313.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.1143|--|184.4M|--|2020-04-17|Apr 17, 2020|12/2019|0.2357|--|648.1M|-- 2021-12-04 14:00:01|07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000BP2|7618|CSSC Offshore & Marine Engineering Group Co Ltd Stock Price Today 600685 Live Ticker - Investing.com|28.35B|28350000000|20.06|10,143,534|-21.61%|18.32-33.88|19.81-20.23|19.9|1413506378|3.19|81.24|11.82B|11820000000|0.25|0.17|0.83%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.07|--|2.13B|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|2.89B|--|2021-04-29|Apr 29, 2021|03/2021|-0.0148|--|1.82B|--|2021-03-30|Mar 30, 2021|12/2020|0.24|--|4.98B|--|2020-10-30|Oct 30, 2020|09/2020|0.1525|--|2.33B|--|2020-08-28|Aug 28, 2020|06/2020|-0.08|--|2.04B|5,000M|2020-04-29|Apr 29, 2020|03/2020|2.28|--|2.25B|2,252M|2020-03-27|Mar 27, 2020|12/2019|0.44|0.04|9.01B|10,653M 2021-12-04 14:00:04|07200|100315|/equities/cssc-steel|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000000QR6|1609|CSSC Steel Structure Engineering Co Ltd Stock Price Today 600072 Live Ticker - Investing.com|11.46B|11460000000|15.57|25,745,335|28.15%|10.5-16.2|15.34-15.75|15.51|736249883|1.9|53.76|2.71B|2710000000|0.29|0.06|0.39%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-19|Oct 19, 2021|09/2021|0.10|--|815.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.10|--|641.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.10|--|465.6M|--|2021-04-17|Apr 17, 2021|12/2020|0.10|--|787.8M|--|2020-10-31|Oct 31, 2020|09/2020|0.10|--|462.2M|--|2020-08-29|Aug 29, 2020|06/2020|0.10|--|445.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|179.5M|--|2020-04-22|Apr 22, 2020|12/2019|0.10|--|1.37B|-- 2021-12-04 14:00:09|07201|101161|/equities/cts-logistics|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100001M04|3966|CTS International Logistics Corp Ltd Stock Price Today 603128 Live Ticker - Investing.com|16.73B|16730000000|12.98|9,540,405|61.04%|7.7-16.36|12.9-13.27|12.88|1288840009|1.81|21.25|20.88B|20880000000|0.61|0.25|1.90%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.15|--|6.79B|--|2021-08-18|Aug 18, 2021|06/2021|0.22|--|5.33B|--|2021-04-20|Apr 20, 2021|03/2021|0.14|--|4.49B|--|2021-04-20|Apr 20, 2021|12/2020|0.1|--|4.28B|--|2020-10-20|Oct 20, 2020|09/2020|0.10|--|3.33B|--|2020-08-12|Aug 12, 2020|06/2020|0.06|--|4.31B|--|2020-04-28|Apr 28, 2020|03/2020|0.06|--|2.18B|--|2020-03-17|Mar 17, 2020|12/2019|0.1|--|3.03B|-- 2021-12-04 14:00:14|07202|100836|/equities/songliao-auto|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE000000KY5|1498|Cultural Investment Holdings Co Ltd Stock Price Today 600715 Live Ticker - Investing.com|4.93B|4930000000|2.66|16,532,582|-1.48%|1.96-4.1|2.62-2.68|2.66|1854853500|1.79|-|801.01M|801010000|-1.59|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|110.5M|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|113.2M|--|2021-04-27|Apr 27, 2021|03/2021|0.01|--|331.3M|--|2021-04-27|Apr 27, 2021|12/2020|-1.44|0.1|246.0M|--|2020-10-30|Oct 30, 2020|09/2020|-0.17|--|86.96M|--|2020-08-29|Aug 29, 2020|06/2020|-0.09|--|80.89M|--|2020-04-29|Apr 29, 2020|12/2019|-0.02|0.1|767.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.09|--|114.1M|-- 2021-12-04 14:00:17|07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100004074|731|Cybrid Technologies Inc Stock Price Today 603212 Live Ticker - Investing.com|13.78B|13780000000|34.46|5,663,417|0.5%|21.54-41.94|34.08-35.63|35.48|400010000|-|71.49|2.82B|2820000000|0.48|0.05|0.15%|Mar 01, 2022|2022-03-01||||||||||9|2021-10-29|Oct 29, 2021|09/2021|0.08|--|847.8M|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|640.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.13|--|604M|--|2021-03-01|Mar 01, 2021|12/2020|0.18|--|723.8M|--|2020-10-26|Oct 26, 2020|09/2020|0.13|--|570.3M|--|2020-08-20|Aug 20, 2020|06/2020|0.07|--|415.2M|--|2020-04-29|Apr 29, 2020|03/2019|0.12|--|502.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.12|--|473.2M|-- 2021-12-04 14:00:21|07204|100504|/equities/daheng-tech|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE0000015K9|2430|Daheng New Epoch Technology Inc Stock Price Today 600288 Live Ticker - Investing.com|5.6B|5600000000|12.81|4,311,334|13.06%|9.02-13.96|12.7-12.88|12.79|436800000|0.75|63.22|2.58B|2580000000|0.2|0.01|0.08%|-|1970-01-01||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.01|--|624.5M|--|2021-07-31|Jul 31, 2021|06/2021|0.15|--|725.7M|--|2021-04-28|Apr 28, 2021|03/2021|-0.06|--|406.4M|--|2021-04-16|Apr 16, 2021|12/2020|0.1|--|827.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.08|--|614.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|584.6M|--|2020-04-30|Apr 30, 2020|03/2020|-0.11|--|289.2M|--|2020-04-10|Apr 10, 2020|12/2019|0.09|--|1.09B|-- 2021-12-04 14:00:25|07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE0000012Z4|1777|Dahu Aquaculture Co Ltd Stock Price Today 600257 Live Ticker - Investing.com|3.14B|3140000000|6.53|28,993,463|26.55%|4.21-9.47|6.32-6.92|6.29|481237188|1.79|167.65|1.23B|1230000000|0.04|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|349.2M|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|318.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|267.8M|--|2021-04-30|Apr 30, 2021|12/2020|-0|--|294.9M|--|2020-10-31|Oct 31, 2020|09/2020|--|--|249.1M|--|2020-08-29|Aug 29, 2020|06/2020|-0|--|212.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|180.2M|--|2020-04-21|Apr 21, 2020|12/2019|-0.28|--|318.7M|-- 2021-12-04 14:00:28|07206|1052671|/equities/dali-pharma|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002VL4|298|Dali Pharmaceutical Co Ltd Stock Price Today 603963 Live Ticker - Investing.com|1.56B|1560000000|7.12|825,432|-18.91%|6.55-9.9|7.11-7.17|7.12|219700000|1.46|-|180.69M|180690000|-0.03|0.05|0.65%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|37.10M|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|43.05M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|49.00M|--|2021-04-21|Apr 21, 2021|12/2020|-0.01|--|51.54M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|58.18M|--|2020-08-18|Aug 18, 2020|06/2020|0.01|--|59.31M|--|2020-04-22|Apr 22, 2020|12/2019|-0.01|--|64.94M|--|2020-04-22|Apr 22, 2020|03/2020|-0.01|--|44.55M|-- 2021-12-04 14:00:30|07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002Z24|869|Dalian Bio-Chem Co Ltd Stock Price Today 603360 Live Ticker - Investing.com|3.73B|3730000000|14.59|2,471,378|-27.59%|11.35-20.44|14.46-14.78|14.54|255699878|1.64|18.76|874.64M|874640000|0.78|0.60|4.11%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|216.8M|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|256.8M|--|2021-04-24|Apr 24, 2021|03/2021|0.16|--|218M|--|2021-03-31|Mar 31, 2021|12/2020|0.16|--|183M|--|2020-10-30|Oct 30, 2020|09/2020|0.19|--|169.2M|--|2020-08-25|Aug 25, 2020|06/2020|0.15|--|198.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.34|--|199.7M|--|2020-03-20|Mar 20, 2020|12/2019|0.39|--|270.3M|-- 2021-12-04 14:00:33|07208|101125|/equities/dalian-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100000X77|6152|Dalian Port PDA Co Ltd Stock Price Today 601880 Live Ticker - Investing.com|41.74B|41740000000|1.740|87,998,511|-14.71%|1.66-2.07|1.72-1.8|1.69|23987065816|1.05|24.74|10.46B|10460000000|0.07|0.03|1.72%|-|1970-01-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.02|--|2.86B|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|3.05B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|2.78B|--|2021-03-25|Mar 25, 2021|12/2020|0.01|--|1.77B|--|2020-10-29|Oct 29, 2020|09/2020|0.03|--|1.70B|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|1.69B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|1.50B|--|2020-03-27|Mar 27, 2020|12/2019|0.02|--|1.74B|-- 2021-12-04 14:00:36|07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000001BV8|519|Dalian Sunasia Tourism Holding Co Ltd Stock Price Today 600593 Live Ticker - Investing.com|1.65B|1650000000|12.81|1,069,550|-58.22%|11.01-27.31|12.75-13.11|12.88|128800000|0.54|-|256.68M|256680000|-0.03|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.24|--|81.09M|--|2021-08-25|Aug 25, 2021|06/2021|-0.24|--|81.77M|--|2021-04-30|Apr 30, 2021|03/2021|-0.24|--|29.18M|--|2021-04-30|Apr 30, 2021|12/2020|-0.05|--|64.64M|--|2020-10-30|Oct 30, 2020|09/2020|-0.08|--|26.72M|--|2020-08-26|Aug 26, 2020|06/2020|-0.24|--|11.76M|--|2020-04-25|Apr 25, 2020|12/2019|-0.24|--|43.08M|--|2020-04-25|Apr 25, 2020|03/2020|-0.19|--|11.10M|-- 2021-12-04 14:00:41|07210|100833|/equities/dalian-power|SHANGHAICOMP||CNY|Utilities|Multi-Utilities|China|CNE000000L57|766|Dalian Thermal Power Co Ltd Stock Price Today 600719 Live Ticker - Investing.com|1.55B|1550000000|3.82|13,868,922|-3.78%|2.78-4.52|3.78-3.85|3.81|404599600|1.06|-|670.98M|670980000|0|0.01|0.21%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|--|--|2021-08-06|Aug 06, 2021|06/2021|-0.09|--|--|--|2021-04-27|Apr 27, 2021|03/2021|0.11|--|--|--|2021-03-19|Mar 19, 2021|12/2020|0.1|--|--|--|2020-10-28|Oct 28, 2020|09/2020|-0.11|--|--|--|2020-08-11|Aug 11, 2020|06/2020|-0.1|--|--|--|2020-04-27|Apr 27, 2020|03/2020|0.13|--|--|--|2020-04-10|Apr 10, 2020|12/2019|0.08|--|--|-- 2021-12-04 14:00:45|07211|100942|/equities/danhua-chem|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000C58|0|Danhua Chemical Technology Co Ltd A Stock Price Today 600844 Live Ticker - Investing.com|3.65B|3650000000|3.59|22,731,620|-15.33%|3.08-6.3|3.49-3.64|3.55|1016524240|1.47|-|1.23B|1230000000|-0.19|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|225.9M|--|2021-08-31|Aug 31, 2021|06/2021|-0|--|262.9M|--|2021-04-30|Apr 30, 2021|03/2021|-0.02|--|267.6M|--|2021-04-15|Apr 15, 2021|12/2020|-0.14|--|469.3M|--|2020-10-31|Oct 31, 2020|09/2020|-0.09|--|121.3M|--|2020-08-29|Aug 29, 2020|06/2020|-0.08|--|266.7M|--|2020-04-30|Apr 30, 2020|12/2019|-0.04|--|558.7M|--|2020-04-30|Apr 30, 2020|03/2020|-0.06|--|218.1M|-- 2021-12-04 14:00:47|07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||USD|Materials|Chemicals|China|CNE000000FC1|0|Danhua Chemical Technology Co Ltd B Stock Price Today 900921 Live Ticker - Investing.com|219.57M|219570000|0.216|750,068|9.64%|0.168-0.296|0.212-0.216|0.215|1016524240|1.47|-|192.22M|192220000|-0.19|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-15|Apr 15, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|--|--|--|-- 2021-12-04 14:00:50|07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002YJ2|467|Daqian Ecology & Landscape Co Ltd Stock Price Today 603955 Live Ticker - Investing.com|1.72B|1720000000|12.68|625,781|-25.67%|11.49-16.95|12.57-12.73|12.64|135720000|1.02|23.32|661.73M|661730000|0.54|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|106.6M|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|182.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.1|--|81.36M|--|2021-04-21|Apr 21, 2021|12/2020|0.24|--|291.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.16|--|233.4M|--|2020-08-19|Aug 19, 2020|06/2020|0.36|--|345.6M|--|2020-04-28|Apr 28, 2020|03/2020|0.04|--|74.25M|--|2020-03-25|Mar 25, 2020|12/2019|0.26|--|328.9M|-- 2021-12-04 14:00:54|07214|101026|/equities/daqin-railway|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE000001NG4|96108|Daqin Railway Co Ltd Stock Price Today 601006 Live Ticker - Investing.com|92.17B|92170000000|6.20|32,565,073|-10.01%|5.8-7.11|6.15-6.21|6.15|14866896903|0.31|8.25|77.28B|77280000000|0.75|0.48|7.74%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.19|0.2074|19.02B|19.33B|2021-08-27|Aug 27, 2021|06/2021|0.2613|0.26|19.17B|19.2B|2021-04-29|Apr 29, 2021|03/2021|0.2419|0.24|19.41B|19.41B|2021-04-29|Apr 29, 2021|12/2020|0.1332|0.1464|19.62B|18.98B|2020-10-29|Oct 29, 2020|09/2020|0.22|0.2212|19.21B|19.2B|2020-08-28|Aug 28, 2020|06/2020|0.2|0.2|17.28B|17.26B|2020-04-28|Apr 28, 2020|03/2020|0.17|0.17|16.17B|16.14B|2020-04-25|Apr 25, 2020|12/2019|0.11|0.17|20.04B|21.17B 2021-12-04 14:00:57|07215|100813|/equities/dashang|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000DW4|12348|Dashang Co Ltd Stock Price Today 600694 Live Ticker - Investing.com|5.4B|5400000000|18.98|1,814,362|-16.02%|17.59-22.88|18.86-19.04|18.92|284593246|0.96|7.77|8.27B|8270000000|2.44|0.60|3.16%|Apr 14, 2022|2022-04-14||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.52|--|1.77B|3.04B|2021-08-25|Aug 25, 2021|06/2021|0.71|--|1.91B|--|2021-04-26|Apr 26, 2021|03/2021|0.99|--|2.46B|--|2021-04-16|Apr 16, 2021|12/2020|0.2|--|2.13B|--|2020-10-29|Oct 29, 2020|09/2020|0.55|--|2.02B|3.03B|2020-08-25|Aug 25, 2020|06/2020|0.76|--|1.9B|--|2020-04-30|Apr 30, 2020|03/2020|0.19|--|2.07B|--|2020-03-28|Mar 28, 2020|12/2019|0.19|--|5.14B|-- 2021-12-04 14:01:00|07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food & Staples Retailing|China|CNE100002RG2|32337|Dashenlin Pharmaceutical Group Co Ltd Stock Price Today 603233 Live Ticker - Investing.com|26.88B|26880000000|33.98|3,656,871|-52.03%|33.12-88.75|33.12-34.58|34.66|790946607|0.41|27.26|16.45B|16450000000|1.25|0.56|1.96%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.22|0.22|4.3B|4.3B|2021-08-30|Aug 30, 2021|06/2021|0.388|0.4228|4B|4.34B|2021-04-29|Apr 29, 2021|03/2021|0.4324|0.3942|4.06B|4.12B|2021-04-29|Apr 29, 2021|12/2020|0.2489|0.2588|4.09B|3.88B|2020-10-31|Oct 31, 2020|09/2020|0.41|0.41|3.55B|--|2020-08-28|Aug 28, 2020|06/2020|0.48|0.37|3.58B|--|2020-04-28|Apr 28, 2020|12/2019|0.225|0.42|3.1B|--|2020-04-28|Apr 28, 2020|03/2020|0.425|--|3.36B|3.36B 2021-12-04 14:01:03|07217|100858|/equities/huayin-elec|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000M56|5752|Datang HuaYin Electric Power Co Ltd Stock Price Today 600744 Live Ticker - Investing.com|10.65B|10650000000|5.980|51,733,799|105.5%|2.34-11.11|5.76-6.1|5.81|1781124274|1.47|-|9.35B|9350000000|-0.48|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.1|--|--|--|2021-04-29|Apr 29, 2021|03/2021|-0.06|--|--|--|2021-03-30|Mar 30, 2021|12/2020|0.02|--|--|--|2020-10-30|Oct 30, 2020|09/2020|0.09|--|--|--|2020-08-30|Aug 30, 2020|06/2020|-0.07|--|--|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|--|--|2020-04-10|Apr 10, 2020|12/2019|0.07|--|--|-- 2021-12-04 14:01:06|07218|101148|/equities/datang-power|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000001Q02|0|Datang International Power Generation Co Ltd Class A Stock Price Today 601991 Live Ticker - Investing.com|49.23B|49230000000|2.660|107,115,982|12.71%|2.19-3.88|2.55-2.69|2.57|18506710504|0.91|-|101.83B|101830000000|-0.05|0.09|3.42%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.107|--|24.75B|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--|2021-04-28|Apr 28, 2021|03/2021|0.0242|--|25.09B|--|2021-03-26|Mar 26, 2021|12/2020|0.03|0.07|--|--|2020-10-30|Oct 30, 2020|09/2020|0.0322|0.05|24.46B|--|2020-08-28|Aug 28, 2020|06/2020|0.02|0.02|--|--|2020-04-29|Apr 29, 2020|03/2020|0.0236|0.03|22.14B|--|2020-03-30|Mar 30, 2020|12/2019|0.06|0.06|21.3B|30.18B 2021-12-04 14:01:09|07219|100432|/equities/datang-telecom|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000000X87|918|Datang Telecom Technology Co Ltd Stock Price Today 600198 Live Ticker - Investing.com|9.02B|9020000000|10.23|9,738,249|-8.33%|4.65-12.76|9.81-10.47|9.99|882108472|0.78|-|933.52M|933520000|-1.38|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.37|--|181.5M|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|192.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.37|--|103.1M|--|2021-04-29|Apr 29, 2021|12/2020|-1.26|--|456.2M|--|2020-10-30|Oct 30, 2020|09/2020|-0.13|--|233.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.37|--|344.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.37|--|173.0M|--|2020-04-18|Apr 18, 2020|12/2019|-0.39|--|568.2M|-- 2021-12-04 14:01:12|07220|942602|/equities/dawning-information|SHANGHAICOMP||CNY|Information Technology|Technology Hardware, Storage & Peripherals|China|CNE100001TW7|3332|Dawning Information Industry Co Ltd Stock Price Today 603019 Live Ticker - Investing.com|40.92B|40920000000|27.97|14,585,568|-22.84%|24.4-37.13|27.61-28.06|27.59|1463168974|0.45|41.24|10.7B|10700000000|0.68|0.14|0.50%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.18|--|1.99B|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|2.52B|--|2021-04-24|Apr 24, 2021|03/2021|0.06|--|1.98B|--|2021-04-12|Apr 12, 2021|12/2020|0.31|0.44|4.2B|4.31B|2020-10-28|Oct 28, 2020|09/2020|0.06|0.0357|1.97B|--|2020-08-15|Aug 15, 2020|06/2020|0.15|0.11|3.99B|--|2020-04-28|Apr 28, 2020|03/2020|0.07|0.04|2.05B|--|2020-03-28|Mar 28, 2020|12/2019|0.2643|--|2.75B|-- 2021-12-04 14:01:16|07221|100748|/equities/dazhong-trans|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE000000511|0|Dazhong Transportation Group Co Ltd A Stock Price Today 600611 Live Ticker - Investing.com|7.85B|7850000000|3.45|5,864,731|-7.26%|3.2-3.82|3.41-3.47|3.41|2276146671|0.9|16.78|2.42B|2420000000|0.21|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|617.4M|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|542.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|571.0M|--|2021-03-31|Mar 31, 2021|12/2020|0.09|--|684.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|606.0M|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|787.1M|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|560.7M|--|2020-03-31|Mar 31, 2020|12/2019|0.13|--|1.45B|-- 2021-12-04 14:01:18|07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||USD|Industrials|Road & Rail|China|CNE000000461|0|Dazhong Transportation Group Co Ltd B Stock Price Today 900903 Live Ticker - Investing.com|664.63M|664630000|0.292|587,245|-5.19%|0.28-0.313|0.288-0.292|0.289|2276146671|0.9|16.78|378.82M|378820000|0.21|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|-- 2021-12-04 14:01:23|07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100003FG5|2249|Dazzle Fashion Co Ltd Stock Price Today 603587 Live Ticker - Investing.com|8.66B|8660000000|18.19|1,921,829|-8.59%|15.67-27.39|18.04-18.34|18.05|476101682|1.1|12.25|2.95B|2950000000|1.49|0.80|4.40%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.34|--|671M|670.75M|2021-08-26|Aug 26, 2021|06/2021|0.4|--|700M|--|2021-04-28|Apr 28, 2021|03/2021|0.41|--|656.6M|--|2021-04-28|Apr 28, 2021|12/2020|0.32|0.3917|930.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.37|0.3417|647.15M|647.3M|2020-08-26|Aug 26, 2020|06/2020|0.366|0.33|578.36M|578.38M|2020-04-30|Apr 30, 2020|03/2020|0.3|0.3|407.6M|--|2020-03-18|Mar 18, 2020|12/2019|0.3|--|673.88M|-- 2021-12-04 14:01:27|07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE100002ZJ9|551|DELIXI XINJIANG Transportation Co Ltd Stock Price Today 603032 Live Ticker - Investing.com|12.45B|12450000000|74.42|2,125,972|394.81%|6.76-74.42|71.5-74.42|70.88|167338000|0.76|213.98|187.53M|187530000|0.35|N/A|N/A|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.26|--|92.69M|--|2021-09-01|Sep 01, 2021|06/2021|0.15|--|66.35M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|11.45M|--|2021-04-26|Apr 26, 2021|12/2020|-0.06|--|17.04M|--|2020-10-28|Oct 28, 2020|09/2020|-0.01|--|7.05M|--|2020-08-19|Aug 19, 2020|06/2020|0.02|--|18.00M|--|2020-04-29|Apr 29, 2020|03/2020|-0|--|9.34M|--|2020-04-27|Apr 27, 2020|12/2019|-0.01|--|22.53M|-- 2021-12-04 14:01:29|07225|100666|/equities/deluxe-family|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001BT2|270|Deluxe Family Co Ltd Stock Price Today 600503 Live Ticker - Investing.com|5.1B|5100000000|3.18|14,561,965|-18.67%|3-4.13|3.13-3.2|3.16|1602290000|1.45|72.69|612.23M|612230000|0.04|0.01|0.16%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|32.48M|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|26.20M|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|450.2M|--|2021-04-26|Apr 26, 2021|12/2020|-0.04|--|103.3M|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|394.1M|--|2020-08-28|Aug 28, 2020|06/2020|-0|--|104.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|477.6M|--|2020-04-21|Apr 21, 2020|12/2019|0.15|--|2.15B|-- 2021-12-04 14:01:32|07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100002SZ0|79298|DEPPON LOGISTICS Co Ltd Stock Price Today 603056 Live Ticker - Investing.com|10.02B|10020000000|9.87|5,144,652|-28.58%|9.5-16.29|9.82-9.92|9.83|1014757099|0.68|31.47|31.11B|31110000000|0.31|0.15|1.52%|Apr 06, 2022|2022-04-06||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.09|0.04|7.67B|--|2021-08-27|Aug 27, 2021|06/2021|0.02|0.13|7.52B|--|2021-04-27|Apr 27, 2021|03/2021|-0.035|-0.035|7.37B|--|2021-04-27|Apr 27, 2021|12/2020|0.18|0.09|8.55B|--|2020-10-29|Oct 29, 2020|09/2020|0.15|0.15|7.33B|--|2020-08-25|Aug 25, 2020|06/2020|0.26|0.19|7.1B|7.1B|2020-04-30|Apr 30, 2020|03/2020|-0.1|-0.1|4.52B|--|2020-03-31|Mar 31, 2020|12/2019|0.22|0.19|7.48B|6,974M 2021-12-04 14:01:35|07227|100926|/equities/lansheng|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000C17|499|DLG Exhibitions & Events Corp Ltd Stock Price Today 600826 Live Ticker - Investing.com|4.43B|4430000000|8.26|1,492,538|-15.89%|7.6-9.93|8.18-8.27|8.22|535920895|1.24|27.83|1.57B|1570000000|0.3|0.13|1.57%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|252.9M|--|2021-08-19|Aug 19, 2021|06/2021|0.21|--|280.7M|--|2021-04-29|Apr 29, 2021|03/2021|-0.09|--|63.86M|--|2021-04-24|Apr 24, 2021|12/2020|0.15|--|975.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.12|--|685.7M|--|2020-08-15|Aug 15, 2020|06/2020|0.14|--|734.9M|--|2020-04-30|Apr 30, 2020|03/2020|-0.12|--|585.7M|--|2020-04-18|Apr 18, 2020|12/2019|0.03|--|1.06B|-- 2021-12-04 14:01:39|07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000J28|17336|Dongfang Electric Corp Ltd Class A Stock Price Today 600875 Live Ticker - Investing.com|68.34B|68340000000|21.91|73,084,935|105.53%|9.69-22.45|20.39-22.45|20.66|3119151130|1.07|28.47|43.63B|43630000000|0.77|0.18|0.82%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.17|--|10.68B|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|11.87B|--|2021-04-29|Apr 29, 2021|03/2021|0.203|--|10.87B|--|2021-03-30|Mar 30, 2021|12/2020|0.17|--|10.21B|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|9.32B|--|2020-08-27|Aug 27, 2020|06/2020|0.13|--|9.56B|--|2020-04-28|Apr 28, 2020|03/2020|0.127|--|8.19B|--|2020-03-27|Mar 27, 2020|12/2019|0.08|--|9.85B|-- 2021-12-04 14:01:42|07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE000000ZT3|6865|Dongfeng Automobile Co Ltd Stock Price Today 600006 Live Ticker - Investing.com|14.8B|14800000000|7.40|38,484,239|16.72%|5.62-11.1|7.27-7.52|7.36|2000000000|0.94|25.64|15.83B|15830000000|0.29|0.08|1.12%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|--|--|3.36B|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|4.88B|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|3.96B|--|2021-03-30|Mar 30, 2021|12/2020|0.03|--|3.63B|--|2020-10-30|Oct 30, 2020|09/2020|0.1|--|3.65B|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|4.39B|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|2.07B|--|2020-03-31|Mar 31, 2020|12/2019|0.06|--|3.58B|-- 2021-12-04 14:01:45|07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000RP8|4550|Dongfeng Electronic Technology Co Ltd Stock Price Today 600081 Live Ticker - Investing.com|6.4B|6400000000|13.60|3,611,505|6%|10.63-20.2|13.51-13.98|13.72|470418905|1.07|38.10|7.86B|7860000000|0.36|0.10|0.70%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|2.09B|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|1.81B|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|1.80B|--|2021-03-31|Mar 31, 2021|12/2020|0.08|--|2.17B|--|2020-10-30|Oct 30, 2020|09/2020|0.08|--|1.81B|--|2020-08-28|Aug 28, 2020|06/2020|0.08|--|2.00B|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|914.9M|--|2020-03-28|Mar 28, 2020|12/2019|0.14|--|1.84B|-- 2021-12-04 14:01:49|07231|955758|/equities/dongxing-securities|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100002177|3015|Dongxing Securities Co Ltd Stock Price Today 601198 Live Ticker - Investing.com|39.27B|39270000000|12.15|29,934,517|-10%|10.12-13.49|11.96-12.29|12.2|3232445520|1.72|23.15|5.39B|5390000000|0.52|0.17|1.40%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|1.24B|--|2021-08-26|Aug 26, 2021|06/2021|0.17|--|1.69B|--|2021-04-29|Apr 29, 2021|03/2021|0.09|--|881.9M|--|2021-04-22|Apr 22, 2021|12/2020|0.1|--|1.57B|--|2020-10-31|Oct 31, 2020|09/2020|0.18|--|1.59B|--|2020-08-28|Aug 28, 2020|06/2020|0.17|--|1.81B|--|2020-04-30|Apr 30, 2020|12/2019|0.04|--|1.16B|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|712.5M|-- 2021-12-04 14:01:52|07232|100907|/equities/dr.-peng|SHANGHAICOMP||CNY|Communication Services|Diversified Telecommunication Services|China|CNE000000FW9|5287|Dr Peng Telecom and Media Group Co Ltd Stock Price Today 600804 Live Ticker - Investing.com|10.79B|10790000000|6.51|59,166,795|-16%|4.13-7.85|6.41-6.65|6.46|1657463806|1.98|-|4.46B|4460000000|-0.29|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.68|--|1.22B|--|2021-08-27|Aug 27, 2021|06/2021|0.68|--|971.8M|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|1.17B|--|2021-04-28|Apr 28, 2021|12/2020|-1.04|0.07|1.10B|1.54B|2020-10-31|Oct 31, 2020|09/2020|1|0.06|1.29B|1.61B|2020-08-28|Aug 28, 2020|06/2020|0.06|0.06|1.52B|1.65B|2020-05-20|May 20, 2020|12/2019|-4.05|0.03|1.48B|1.56B|2020-04-30|Apr 30, 2020|03/2020|0.06|0.1|1.34B|1.63B 2021-12-04 14:01:54|07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002BD3|1614|Duolun Technology Corp Ltd Stock Price Today 603528 Live Ticker - Investing.com|4.23B|4230000000|6.82|2,846,093|-35.17%|6.14-11.6|6.79-6.88|6.79|619790319|0.98|110.21|829.28M|829280000|0.06|0.04|0.59%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|138.2M|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|207M|--|2021-04-27|Apr 27, 2021|03/2021|0.04|--|232.5M|--|2021-04-27|Apr 27, 2021|12/2020|0.04|--|251.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|178.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|171.1M|--|2020-04-24|Apr 24, 2020|03/2020|0.04|--|34.56M|--|2020-04-09|Apr 09, 2020|12/2019|0.04|--|251.3M|-- 2021-12-04 14:01:57|07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE1000023X4|480|Duzhe Publishing & Media Co Ltd Stock Price Today 603999 Live Ticker - Investing.com|2.88B|2880000000|5.00|2,202,388|-18.3%|4.68-6.24|4.98-5.09|5.01|576000000|1.39|35.39|1.2B|1200000000|0.14|0.04|0.78%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.06|--|329.3M|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|281.5M|--|2021-04-16|Apr 16, 2021|03/2021|0.04|--|171.1M|--|2021-04-16|Apr 16, 2021|12/2020|0.03|--|418.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|291.1M|--|2020-08-20|Aug 20, 2020|06/2020|0.04|--|224.8M|--|2020-04-25|Apr 25, 2020|12/2019|0.02|--|460.7M|--|2020-04-25|Apr 25, 2020|03/2020|0.01|--|149.7M|-- 2021-12-04 14:02:01|07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE1000031S7|2636|Dynagreen Environmental Protection Group Co Ltd Stock Price Today 601330 Live Ticker - Investing.com|14.63B|14630000000|10.50|29,322,700|8.02%|7.62-12.49|10.25-10.64|10.39|1393440000|1.18|20.97|2.57B|2570000000|0.5|0.20|1.90%|Mar 30, 2022|2022-03-30||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.17|0.16|693.95M|--|2021-08-30|Aug 30, 2021|06/2021|0.15|0.15|654M|--|2021-04-29|Apr 29, 2021|03/2021|0.13|0.11|597.92M|--|2021-03-30|Mar 30, 2021|12/2020|0.05|0.14|628.54M|--|2020-10-30|Oct 30, 2020|09/2020|0.16|0.14|637.95M|--|2020-08-28|Aug 28, 2020|06/2020|0.21|0.14|1.01B|--|2020-04-29|Apr 29, 2020|03/2020|0.08|0.11|432.95M|--|2020-03-26|Mar 26, 2020|12/2019|0.08|--|499.5M|-- 2021-12-04 14:02:04|07236|100883|/equities/eastern-comms|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000000ND3|2536|Eastern Communications Co Ltd A Stock Price Today 600776 Live Ticker - Investing.com|14.24B|14240000000|11.34|7,921,117|-13.96%|10.06-15.77|11.24-11.39|11.23|1256000064|2.03|121.08|3.12B|3120000000|0.09|0.04|0.35%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|695.0M|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|684.8M|--|2021-04-30|Apr 30, 2021|03/2021|--|--|606.7M|--|2021-03-29|Mar 29, 2021|12/2020|0.05|--|1.13B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|706.5M|--|2020-08-31|Aug 31, 2020|06/2020|0.03|--|673.9M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|456.2M|--|2020-04-08|Apr 08, 2020|12/2019|0.06|--|880.4M|-- 2021-12-04 14:02:08|07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||USD|Information Technology|Communications Equipment|China|CNE000000LZ0|2536|Eastern Communications Co Ltd B Stock Price Today 900941 Live Ticker - Investing.com|579.02M|579020000|0.461|330,360|2.9%|0.421-0.538|0.461-0.465|0.461|1256000064|2.03|121.08|488.78M|488780000|0.09|0.04|0.35%|Mar 28, 2022|2022-03-28||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-04-08|Apr 08, 2020|12/2019|--|--|--|-- 2021-12-04 14:02:12|07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||CNY|Consumer Discretionary|Diversified Consumer Services|China|CNE1000025G4|3994|Eastern Pioneer Driving School Co Ltd Stock Price Today 603377 Live Ticker - Investing.com|5.97B|5970000000|8.49|11,896,031|-49.39%|7.39-16.82|8.26-8.56|8.52|703209717|0.88|24.70|1.2B|1200000000|0.34|0.07|0.83%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-16|Oct 16, 2021|09/2021|0.13|0.1333|384.1M|--|2021-08-28|Aug 28, 2021|06/2021|0.06|0.1083|323.8M|--|2021-04-21|Apr 21, 2021|03/2021|0.07|0.025|224.2M|--|2021-03-30|Mar 30, 2021|12/2020|0.08|0.08|264.8M|--|2020-10-26|Oct 26, 2020|09/2020|0.11|--|343.8M|--|2020-08-28|Aug 28, 2020|06/2020|-0.08|--|175.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|64.12M|--|2020-04-25|Apr 25, 2020|12/2019|0.09|--|258.9M|-- 2021-12-04 14:02:15|07239|100340|/equities/hejia-company|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE000000RG7|216|Easy Visible Supply Chain Management Co Ltd Stock Price Today 600093 Live Ticker - Investing.com|3.57B|3570000000|3.18|36,745,762|-64.51%|2.16-9.18|2.98-3.2|3.05|1122447500|1.72|-|4.18B|4180000000|-10.8|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|154.1M|--|2021-08-24|Aug 24, 2021|06/2021|0.18|--|321.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|1.21B|--|2021-04-30|Apr 30, 2021|12/2020|-10.52|--|2.49B|--|2020-10-30|Oct 30, 2020|09/2020|0.18|--|2.14B|--|2020-08-31|Aug 31, 2020|06/2020|0.11|--|2.98B|--|2020-04-30|Apr 30, 2020|12/2019|0.18|--|5.42B|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|2.10B|-- 2021-12-04 14:02:18|07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE1000031N8|6550|Ecovacs Robotics Co Ltd Stock Price Today 603486 Live Ticker - Investing.com|92.95B|92950000000|162.50|3,602,241|142.54%|65.66-252.71|161.09-167.07|165.65|572023875|0.19|54.00|11.34B|11340000000|3.01|0.50|0.31%|Apr 25, 2022|2022-04-25||||||||||18|2021-10-30|Oct 30, 2021|09/2021|0.745|0.8099|2.89B|2.89B|2021-08-28|Aug 28, 2021|06/2021|0.7679|0.7907|3.13B|2.82B|2021-04-24|Apr 24, 2021|03/2021|0.511|--|2.22B|2.22B|2021-04-24|Apr 24, 2021|12/2020|0.6954|0.27|3.09B|--|2020-10-24|Oct 24, 2020|09/2020|0.21|0.21|1.74B|1.74B|2020-08-20|Aug 20, 2020|06/2020|0.16|0.12|1.44B|--|2020-04-28|Apr 28, 2020|03/2020|0.07|0.07|963M|--|2020-04-28|Apr 28, 2020|12/2019|0.03|--|1.87B|-- 2021-12-04 14:02:20|07241|100690|/equities/eging-photovol|SHANGHAICOMP||CNY|Technology|Semiconductors|China|CNE000001DF7|1643|EGing Photovoltaic Technology Co Ltd Stock Price Today 600537 Live Ticker - Investing.com|5.62B|5620000000|4.78|23,898,401|22.56%|3.31-6|4.69-4.84|4.72|1176359268|0.74|-|4.06B|4060000000|-0.73|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.05|--|916.1M|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|824.8M|--|2021-04-27|Apr 27, 2021|03/2021|-0.07|--|967.7M|--|2021-04-27|Apr 27, 2021|12/2020|-0.56|--|1.35B|--|2020-10-30|Oct 30, 2020|09/2020|-0|--|689.0M|--|2020-08-25|Aug 25, 2020|06/2020|0.06|--|1.69B|--|2020-04-30|Apr 30, 2020|03/2020|-0.05|--|361.8M|--|2020-04-21|Apr 21, 2020|12/2019|-0.22|--|1.65B|-- 2021-12-04 14:02:23|07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE100002X26|550|EmbedWay Technologies Shanghai Corp Stock Price Today 603496 Live Ticker - Investing.com|3.37B|3370000000|14.78|3,212,176|-23.18%|13.2-19.65|14.6-14.84|14.73|227978929|0.67|41.31|725.01M|725010000|0.36|0.05|0.34%|Apr 22, 2022|2022-04-22||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.13|0.08|165M|--|2021-08-30|Aug 30, 2021|06/2021|0.18|0.18|220M|--|2021-04-27|Apr 27, 2021|03/2021|-0.1|--|118.6M|--|2021-03-31|Mar 31, 2021|12/2020|0.15|0.29|223.8M|--|2020-10-30|Oct 30, 2020|09/2020|0.13|0.17|139.8M|--|2020-08-28|Aug 28, 2020|06/2020|-0.12|0.16|115.0M|--|2020-04-22|Apr 22, 2020|03/2020|0.15|--|54.43M|--|2020-03-27|Mar 27, 2020|12/2019|-0.02|--|101.2M|-- 2021-12-04 14:02:27|07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE1000022C0|588|ENC Digital Technology Co Ltd Stock Price Today 603869 Live Ticker - Investing.com|4.78B|4780000000|9.61|4,069,478|-8.3%|8.31-12.28|9.6-9.77|9.65|497765821|1|20.27|998.36M|998360000|0.47|0.01|0.10%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.12|--|93.52M|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|187.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|159.8M|--|2021-04-10|Apr 10, 2021|12/2020|0.35|--|557.9M|--|2020-10-31|Oct 31, 2020|09/2020|-0.04|--|248.6M|--|2020-08-22|Aug 22, 2020|06/2020|-0.04|--|284.1M|--|2020-04-25|Apr 25, 2020|03/2020|0.12|--|84.18M|--|2020-04-18|Apr 18, 2020|12/2019|0.12|--|1.48B|-- 2021-12-04 14:02:31|07244|100906|/equities/veyong-bioche|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE000000DG7|39282|ENN Ecological Holdings Co Ltd Stock Price Today 600803 Live Ticker - Investing.com|56.44B|56440000000|19.96|23,589,323|38.71%|12.98-22.81|19.72-20.2|19.9|2827513551|1.05|13.41|108.21B|108210000000|1.49|0.19|0.95%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.3991|0.2448|27.81B|21.38B|2021-08-24|Aug 24, 2021|06/2021|0.52|0.5184|25.99B|25.99B|2021-04-29|Apr 29, 2021|03/2021|0.2159|0.1674|25.85B|25.24B|2021-03-23|Mar 23, 2021|12/2020|0.3294|0.2664|28.56B|34.67B|2020-10-29|Oct 29, 2020|09/2020|0.2008|0.6298|21.09B|21.09B|2020-08-29|Aug 29, 2020|06/2020|0.5386|0.21|36.86B|3.51B|2020-04-28|Apr 28, 2020|03/2020|0.05|0.04|1.59B|1.59B|2020-03-13|Mar 13, 2020|12/2019|0.1024|0.3|3.81B|4.07B 2021-12-04 14:02:34|07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100001FS4|607|Epoxy Base Electronic Material Corp Ltd Stock Price Today 603002 Live Ticker - Investing.com|7.38B|7380000000|8.16|19,933,210|38.78%|4.43-10.19|8.08-8.25|8.18|903875195|1.22|16.68|4.65B|4650000000|0.49|0.25|3.03%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|1.23B|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|1.19B|--|2021-04-26|Apr 26, 2021|03/2021|0.09|--|886.8M|--|2021-04-22|Apr 22, 2021|12/2020|0.16|--|1.35B|--|2020-10-28|Oct 28, 2020|09/2020|0.05|--|443.9M|--|2020-08-18|Aug 18, 2020|06/2020|0.05|--|399.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|315.2M|--|2020-04-03|Apr 03, 2020|12/2019|0.06|--|431.5M|-- 2021-12-04 14:02:37|07246|100510|/equities/eerduosi|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000017T6|21222|Inner Mongolia ERDOS Resources Co Ltd Stock Price Today 600295 Live Ticker - Investing.com|38.1B|38100000000|26.68|24,473,316|160.29%|9.48-45.57|25.8-27.37|25.95|1427947069|1.65|8.89|31.62B|31620000000|3|0.80|3.00%|Apr 13, 2022|2022-04-13||||||||||20|2021-10-30|Oct 30, 2021|09/2021|1.5|--|9.68B|--|2021-08-31|Aug 31, 2021|06/2021|0.62|--|7.79B|--|2021-04-30|Apr 30, 2021|03/2021|0.48|--|6.76B|--|2021-04-15|Apr 15, 2021|12/2020|0.4|--|7.39B|--|2020-10-30|Oct 30, 2020|09/2020|0.51|--|5.73B|--|2020-08-29|Aug 29, 2020|06/2020|0.22|--|5.65B|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|4.37B|--|2020-04-15|Apr 15, 2020|12/2019|0.28|--|6.18B|-- 2021-12-04 14:02:39|07247|101193|/equities/eerduosi-b|SHANGHAICOMP||USD|Materials|Metals & Mining|China|CNE000000J85|21222|Inner Mongolia ERDOS Resources Co Ltd B Stock Price Today 900936 Live Ticker - Investing.com|3.09B|3090000000|2.166|1,425,254|125.39%|0.924-2.285|2.099-2.189|2.103|1427947069|1.65|8.89|4.96B|4960000000|3|0.80|3.00%|Apr 13, 2022|2022-04-13||||||||||20|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-15|Apr 15, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-15|Apr 15, 2020|12/2019|--|--|--|-- 2021-12-04 14:02:42|07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003MR8|463|Espressif Systems Shanghai Co Ltd Stock Price Today 688018 Live Ticker - Investing.com|16.95B|16950000000|211.50|1,665,371|36.35%|98.01-296.88|193.87-214.45|194.95|80158963|-|98.86|1.26B|1260000000|2.14|0.50|0.24%|Mar 15, 2022|2022-03-15||||||||||15|2021-10-26|Oct 26, 2021|09/2021|0.58|1.1|347.4M|--|2021-07-31|Jul 31, 2021|06/2021|0.84|1.01|360.1M|--|2021-04-16|Apr 16, 2021|03/2021|0.42|--|270.5M|--|2021-02-25|Feb 25, 2021|12/2020|0.29|--|278.2M|--|2020-10-22|Oct 22, 2020|09/2020|0.58|--|259.9M|--|2020-07-30|Jul 30, 2020|06/2020|0.32|--|169.6M|--|2020-04-27|Apr 27, 2020|03/2020|0.12|--|123.6M|--|2020-03-09|Mar 09, 2020|12/2019|0.79|--|230.8M|-- 2021-12-04 14:02:45|07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002Z40|1195|Eurocrane China Co Ltd Stock Price Today 603966 Live Ticker - Investing.com|2.74B|2740000000|9.12|2,827,789|-14.99%|7.38-13.93|9.03-9.19|9.09|300319646|2.05|14.91|1.51B|1510000000|0.61|0.15|2.35%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|399.0M|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|460.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.18|--|272.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.18|--|377.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.24|--|356.6M|--|2020-08-21|Aug 21, 2020|06/2020|0.29|--|324.3M|--|2020-04-25|Apr 25, 2020|12/2019|0.12|--|320.4M|--|2020-04-25|Apr 25, 2020|03/2020|0.03|--|203M|-- 2021-12-04 14:02:47|07250|100764|/equities/sh-jiabao|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000006F8|925|Everbright Jiabao Co Ltd Stock Price Today 600622 Live Ticker - Investing.com|3.99B|3990000000|2.66|6,784,907|-31.09%|2.49-3.84|2.62-2.68|2.64|1499685402|1.57|13.88|3.31B|3310000000|0.19|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1.10B|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|744.8M|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|549.0M|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|915.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|1.10B|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|1.10B|--|2020-04-29|Apr 29, 2020|12/2019|0.1|--|1.46B|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|822.3M|-- 2021-12-04 14:02:50|07251|101115|/equities/everbright|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100000FD8|9240|Everbright Securities Co Ltd Stock Price Today 601788 Live Ticker - Investing.com|68.52B|68520000000|14.86|27,968,298|-24.42%|13.97-19.66|14.71-14.91|14.74|4610787639|2.05|32.30|17.5B|17500000000|0.46|0.16|1.06%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.2|--|4.31B|--|2021-08-26|Aug 26, 2021|06/2021|0.33|--|4.45B|--|2021-04-30|Apr 30, 2021|03/2021|0.15|0.2|3.33B|2.84B|2021-03-25|Mar 25, 2021|12/2020|0.25|0.21|5.14B|3.46B|2020-10-28|Oct 28, 2020|09/2020|0.25|0.18|4.36B|3.07B|2020-08-26|Aug 26, 2020|06/2020|0.27|0.27|3.5B|3.56B|2020-04-28|Apr 28, 2020|03/2020|0.24|0.12|2.82B|2.35B|2020-03-27|Mar 27, 2020|12/2019|-0.37|-0.37|1.12B|1.12B 2021-12-04 14:02:52|07252|100674|/equities/fangda|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001CC6|4930|FangDa Carbon New Material Co Ltd Stock Price Today 600516 Live Ticker - Investing.com|48.68B|48680000000|12.79|145,929,809|92.91%|6.15-13.68|11.55-12.79|11.63|3805970368|1.52|47.70|4.51B|4510000000|0.27|0.50|3.91%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.1|0.11|1.20B|--|2021-08-25|Aug 25, 2021|06/2021|0.1|0.03|1.43B|--|2021-04-24|Apr 24, 2021|03/2021|0.04|--|930M|--|2021-04-08|Apr 08, 2021|12/2020|0.0487|0.0486|1.19B|1,187M|2020-10-31|Oct 31, 2020|09/2020|0.0531|--|965.02M|--|2020-08-29|Aug 29, 2020|06/2020|0.0317|--|814.05M|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|821.3M|--|2020-03-20|Mar 20, 2020|12/2019|0.0479|0.09|1.32B|1.32B 2021-12-04 14:02:56|07253|100669|/equities/fangda-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001G04|7468|Fangda Special Steel Technology Co Ltd Stock Price Today 600507 Live Ticker - Investing.com|16.17B|16170000000|7.50|41,240,719|5.34%|6.26-10.27|7.26-7.51|7.39|2155950223|1.32|5.81|20.74B|20740000000|1.29|1.10|14.67%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.309|0.308|6.12B|--|2021-08-28|Aug 28, 2021|06/2021|0.4295|0.26|5.83B|--|2021-04-17|Apr 17, 2021|03/2021|0.195|0.26|4.04B|--|2021-03-17|Mar 17, 2021|12/2020|0.3|0.28|4.75B|--|2020-10-28|Oct 28, 2020|09/2020|0.31|0.1|4.5B|--|2020-08-28|Aug 28, 2020|06/2020|0.26|0.19|4.17B|4.17B|2020-04-25|Apr 25, 2020|03/2020|0.1275|--|3.18B|--|2020-02-28|Feb 28, 2020|12/2019|0.2013|--|4.3B|-- 2021-12-04 14:02:58|07254|100962|/equities/s-p-pharma|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000HQ7|8387|Far East Smarter Energy Co Ltd Stock Price Today 600869 Live Ticker - Investing.com|17.58B|17580000000|7.92|42,794,191|102.56%|3.04-8.35|7.45-8.35|7.65|2219352746|0.46|-|20.71B|20710000000|-0.65|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-19|Oct 19, 2021|09/2021|-0.12|--|5.89B|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|5.28B|--|2021-04-27|Apr 27, 2021|03/2021|-0.12|--|3.77B|--|2021-04-27|Apr 27, 2021|12/2020|-0.84|--|5.78B|--|2020-10-28|Oct 28, 2020|09/2020|-0.12|--|6.12B|--|2020-08-26|Aug 26, 2020|06/2020|0.09|--|5.37B|--|2020-04-30|Apr 30, 2020|03/2020|-0.12|--|2.53B|--|2020-04-25|Apr 25, 2020|12/2019|-0.12|--|5.42B|-- 2021-12-04 14:03:03|07255|101109|/equities/fengfan-power|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100000Z83|0|Fengfan Power Stock Price Today 601700 Live Ticker - Investing.com|5.24B|5240000000|4.62|16,015,092|-2.53%|3.83-5.48|4.56-4.67|4.63|1133232000|1.88|27.72|3.15B|3150000000|0.17|0.10|2.16%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|939.1M|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|873.3M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|436.5M|--|2021-03-30|Mar 30, 2021|12/2020|0.1|--|900.6M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|419.1M|--|2020-08-27|Aug 27, 2020|06/2020|0.08|--|819.0M|--|2020-04-27|Apr 27, 2020|12/2019|-0.4|--|949.7M|--|2020-04-27|Apr 27, 2020|03/2020|0.02|--|461.8M|-- 2021-12-04 14:03:05|07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE0000018P2|15986|Fiberhome Telecommunication Technologies Co Ltd Stock Price Today 600498 Live Ticker - Investing.com|20.51B|20510000000|18.13|7,402,707|-27.97%|16.84-25.61|18.01-18.19|18.1|1131544183|0.44|298.14|23.79B|23790000000|0.06|0.08|0.44%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-23|Oct 23, 2021|09/2021|0.1374|0.1731|6.53B|6.53B|2021-08-28|Aug 28, 2021|06/2021|0.1254|0.2454|7.98B|7.98B|2021-04-30|Apr 30, 2021|03/2021|0.03|0.14|4.03B|4.03B|2021-04-17|Apr 17, 2021|12/2020|0.1385|0.2748|6.19B|7.78B|2020-10-31|Oct 31, 2020|09/2020|0.19|0.2214|6.39B|6.39B|2020-08-29|Aug 29, 2020|06/2020|0.21|0.25|6.53B|6.51B|2020-04-30|Apr 30, 2020|12/2019|0.31|0.21|6.89B|7.78B|2020-04-30|Apr 30, 2020|03/2020|-0.16|-0.16|2.91B|2.91B 2021-12-04 14:03:09|07257|101035|/equities/first-tractor|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001JN7|7506|First Tractor Co Ltd Stock Price Today 601038 Live Ticker - Investing.com|14.87B|14870000000|13.23|8,354,439|15.14%|7.4-19.48|13-13.36|13.63|1123645275|1.64|32.28|9.35B|9350000000|0.41|0.07|0.57%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.1404|--|2.57B|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2.38B|--|2021-04-28|Apr 28, 2021|03/2021|0.3603|--|3.25B|--|2021-03-29|Mar 29, 2021|12/2020|-0.2|--|1.12B|--|2020-10-29|Oct 29, 2020|09/2020|0.1566|--|2.35B|--|2020-08-27|Aug 27, 2020|06/2020|0.13|--|2.02B|--|2020-04-23|Apr 23, 2020|03/2020|0.2|--|2.10B|--|2020-03-30|Mar 30, 2020|12/2019|-0.01|0.11|634.4M|-- 2021-12-04 14:03:12|07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003HV0|3440|Flat Glass Group Co Ltd Stock Price Today 601865 Live Ticker - Investing.com|94.96B|94960000000|44.31|16,132,943|25.1%|23.53-60.18|42.68-44.8|42.99|2146893254|-|36.83|8.58B|8580000000|1.2|0.15|0.49%|Mar 29, 2022|2022-03-29||||||||||11|2021-10-20|Oct 20, 2021|09/2021|0.21|0.2171|2.31B|2.61B|2021-08-09|Aug 09, 2021|06/2021|0.1936|0.1585|1.97B|1.86B|2021-04-28|Apr 28, 2021|03/2021|0.4|0.17|2.06B|1.85B|2021-03-29|Mar 29, 2021|12/2020|0.3995|0.3265|2.24B|2.59B|2020-10-27|Oct 27, 2020|09/2020|0.18|0.21|1.52B|1.73B|2020-08-04|Aug 04, 2020|06/2020|0.13|0.11|1.29B|1.31B|2020-04-16|Apr 16, 2020|03/2020|0.11|--|1.2B|--|2020-03-26|Mar 26, 2020|12/2019|0.09|--|1.43B|-- 2021-12-04 14:03:15|07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE1000030Q3|590|Flower King Eco-Engineering Inc Stock Price Today 603007 Live Ticker - Investing.com|1.12B|1120000000|3.40|3,836,999|-47.77%|2.86-6.79|3.38-3.49|3.48|328030761|0.97|-|343.51M|343510000|-0.2|0.01|0.29%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|59.39M|--|2021-08-30|Aug 30, 2021|06/2021|-0.11|--|47.32M|--|2021-04-28|Apr 28, 2021|03/2021|-0.05|--|59.29M|--|2021-04-28|Apr 28, 2021|12/2020|0.05|--|177.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.01|--|124.8M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|217.4M|--|2020-04-30|Apr 30, 2020|03/2020|-0.06|--|52.30M|--|2020-04-28|Apr 28, 2020|12/2019|0.06|--|440.9M|-- 2021-12-04 14:03:18|07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002XC9|497|Flying Technology Co Ltd Stock Price Today 603488 Live Ticker - Investing.com|2.67B|2670000000|9.13|6,408,326|-19.35%|6.68-11.98|9.02-9.18|9.15|291990440|2.29|30.81|473.28M|473280000|0.3|0.20|2.19%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|131.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|139.8M|--|2021-04-27|Apr 27, 2021|03/2021|0.04|--|73.26M|--|2021-04-27|Apr 27, 2021|12/2020|0.12|--|129.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.1|--|120.2M|--|2020-08-21|Aug 21, 2020|06/2020|0.12|--|115.4M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|42.29M|--|2020-04-16|Apr 16, 2020|12/2019|0.14|--|108.7M|-- 2021-12-04 14:03:22|07261|100994|/equities/fortune-ng|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001K99|2427|Fortune Ng Fung Food Hebei Co Ltd Stock Price Today 600965 Live Ticker - Investing.com|5.21B|5210000000|6.36|8,036,315|4.43%|4.68-7.55|6.31-6.4|6.32|818700955|0.41|28.70|1.31B|1310000000|0.22|0.10|1.57%|Mar 24, 2022|2022-03-24||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|348.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|347.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|288.0M|--|2021-03-26|Mar 26, 2021|12/2020|0.04|--|321.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|308.1M|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|231.0M|--|2020-04-28|Apr 28, 2020|12/2019|0.06|--|324.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|225.7M|-- 2021-12-04 14:03:25|07262|101127|/equities/founder-securi|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE1000015Y8|8090|Founder Securities Co Ltd Stock Price Today 601901 Live Ticker - Investing.com|64.7B|64700000000|7.86|34,859,864|-16.56%|7.64-11.95|7.83-7.96|7.79|8232101395|1.05|41.95|8.28B|8280000000|0.19|0.01|0.13%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|2.38B|--|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|2.03B|--|2021-04-30|Apr 30, 2021|03/2021|0.10|--|2.04B|--|2021-03-31|Mar 31, 2021|12/2020|-0.05|--|1.79B|--|2020-10-31|Oct 31, 2020|09/2020|0.1|--|2.3B|2.3B|2020-08-29|Aug 29, 2020|06/2020|-0.01|--|1.45B|--|2020-04-25|Apr 25, 2020|03/2020|0.05|--|1.94B|--|2020-03-31|Mar 31, 2020|12/2019|-0.01|--|1.63B|-- 2021-12-04 14:03:28|07263|100741|/equities/founder-tech|SHANGHAICOMP||CNY|Information Technology|Technology Hardware, Storage & Peripherals|China|CNE0000001S2|7124|Founder Technology Group Co Ltd Stock Price Today 600601 Live Ticker - Investing.com|5.77B|5770000000|2.63|12,152,136|-41.03%|2.47-4.63|2.6-2.68|2.68|2194891204|1.33|-|5.78B|5780000000|-0.55|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.1|--|1.25B|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|1.08B|--|2021-04-30|Apr 30, 2021|12/2020|-0.34|--|2.52B|--|2021-04-29|Apr 29, 2021|03/2021|-0.06|--|937.8M|--|2020-10-31|Oct 31, 2020|09/2020|-0.03|--|1.27B|--|2020-08-29|Aug 29, 2020|06/2020|-0.43|--|1.29B|--|2020-05-30|May 30, 2020|12/2019|-0.43|--|2.49B|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|901.6M|-- 2021-12-04 14:03:31|07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE1000031M0|1387|Fuda Alloy Materials Co Ltd Stock Price Today 603045 Live Ticker - Investing.com|2.36B|2360000000|17.40|8,241,130|26.55%|9.76-24.75|17.4-17.89|17.8|135445155|0.46|40.56|3.06B|3060000000|0.43|0.08|0.46%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|743.5M|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|850.5M|--|2021-04-27|Apr 27, 2021|03/2021|0.05|--|608.7M|--|2021-04-27|Apr 27, 2021|12/2020|0.12|--|861.1M|--|2020-10-28|Oct 28, 2020|09/2020|0.18|--|632.4M|--|2020-08-30|Aug 30, 2020|06/2020|0.1|--|553.5M|--|2020-04-29|Apr 29, 2020|03/2020|-0.07|--|257.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.16|--|486.6M|-- 2021-12-04 14:03:35|07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100002YQ7|13225|Fujian Anjoy Foods Co Ltd Stock Price Today 603345 Live Ticker - Investing.com|42.93B|42930000000|175.62|1,916,177|4.89%|147.36-283.99|167.71-176.31|173.15|244424360|0.57|59.55|8.58B|8580000000|2.95|0.74|0.42%|Apr 20, 2022|2022-04-20||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.6|0.6|2.2B|2.2B|2021-08-06|Aug 06, 2021|06/2021|0.71|0.71|2.01B|2.01B|2021-04-30|Apr 30, 2021|03/2021|0.73|0.47|1.88B|1.89B|2021-04-13|Apr 13, 2021|12/2020|0.92|0.94|2.48B|2.48B|2020-10-27|Oct 27, 2020|09/2020|0.5|0.5|1.63B|1.63B|2020-08-20|Aug 20, 2020|06/2020|0.73|0.72|1.57B|1.57B|2020-04-21|Apr 21, 2020|03/2020|0.375|0.38|1.28B|1.28B|2020-04-14|Apr 14, 2020|12/2019|0.59|--|1.77B|-- 2021-12-04 14:03:37|07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100002VK6|9233|Fujian Aonong Biological Technology Group Incorporation Ltd Stock Price Today 603363 Live Ticker - Investing.com|7.45B|7450000000|10.87|17,948,604|-22.02%|7.6-16.88|10.52-10.9|10.76|685278849|1.69|-|17.5B|17500000000|-0.64|0.15|2.09%|Mar 29, 2022|2022-03-29||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|5.10B|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|4.33B|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|3.89B|--|2021-03-31|Mar 31, 2021|12/2020|0.18|0.4308|4.18B|--|2020-10-31|Oct 31, 2020|09/2020|0.24|0.5769|3.25B|--|2020-08-20|Aug 20, 2020|06/2020|0.55|0.55|2.34B|--|2020-04-30|Apr 30, 2020|12/2019|-0.0154|--|1.53B|--|2020-04-10|Apr 10, 2020|03/2020|0.2077|--|1.75B|-- 2021-12-04 14:03:41|07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100002X75|1490|Fujian Apex Software Co Ltd Stock Price Today 603383 Live Ticker - Investing.com|6.25B|6250000000|37.13|2,347,689|-3.23%|23.81-39.3|36.91-38.25|37.93|168250516|2.34|51.81|440.26M|440260000|0.72|0.40|1.08%|Apr 15, 2022|2022-04-15||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.19|--|121.1M|--|2021-08-23|Aug 23, 2021|06/2021|0.25|--|124.8M|--|2021-04-27|Apr 27, 2021|03/2021|0.01|--|71.52M|--|2021-04-17|Apr 17, 2021|12/2020|0.27|--|122.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.16|--|90.61M|--|2020-08-25|Aug 25, 2020|06/2020|0.2|--|91.36M|--|2020-04-24|Apr 24, 2020|03/2020|0.01|--|45.28M|--|2020-04-08|Apr 08, 2020|12/2019|0.58|--|128.4M|-- 2021-12-04 14:03:46|07268|100905|/equities/fujian-cement|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000CQ8|1836|Fujian Cement Inc Stock Price Today 600802 Live Ticker - Investing.com|3.29B|3290000000|7.18|12,218,828|-18.87%|6.5-9.05|7.11-7.21|7.17|458248400|1.15|11.06|3.24B|3240000000|0.65|0.08|1.11%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|846.2M|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|858.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.13|--|618.2M|--|2021-04-13|Apr 13, 2021|12/2020|0.13|--|917.1M|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|770.2M|--|2020-08-18|Aug 18, 2020|06/2020|0.27|--|841.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.22|--|431.9M|--|2020-03-31|Mar 31, 2020|12/2019|0.55|--|1.07B|-- 2021-12-04 14:03:49|07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000CN5|1548|Fujian Dongbai Group Co Ltd Stock Price Today 600693 Live Ticker - Investing.com|3.51B|3510000000|4.03|2,684,009|-11.23%|3.78-4.75|4.01-4.07|4.04|869846246|0.66|28.34|1.97B|1970000000|0.14|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|419.3M|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|468.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|511.8M|--|2021-04-17|Apr 17, 2021|12/2020|0.06|--|571.8M|--|2020-10-30|Oct 30, 2020|09/2020|0.00|--|452.5M|--|2020-08-29|Aug 29, 2020|06/2020|0.02|--|402.2M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|397.6M|--|2020-04-03|Apr 03, 2020|12/2019|0.10|--|1.35B|-- 2021-12-04 14:03:52|07270|100301|/equities/fujian-express|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001717|1421|Fujian Expressway Development Co Ltd Stock Price Today 600033 Live Ticker - Investing.com|7.57B|7570000000|2.76|12,052,550|-0.36%|2.46-3.07|2.72-2.78|2.72|2744400000|0.65|8.26|3.04B|3040000000|0.33|0.10|3.62%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|735.7M|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|771.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|720.6M|--|2021-04-30|Apr 30, 2021|12/2020|0.07|--|808.3M|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|827.3M|--|2020-08-29|Aug 29, 2020|06/2020|0.02|--|468.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|221.5M|--|2020-04-04|Apr 04, 2020|12/2019|0.06|--|814.3M|-- 2021-12-04 14:03:55|07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE100003MV0|1739|Fujian Forecam Optics Co Ltd Stock Price Today 688010 Live Ticker - Investing.com|4.32B|4320000000|28.46|766,209|-16.66%|23.37-37.5|28.39-28.97|28.51|151732443|-|90.42|700.97M|700970000|0.31|0.10|0.36%|-|1970-01-01||||||||||15|2021-10-29|Oct 29, 2021|09/2021|0.07|--|180.7M|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|178.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.1|--|218.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|123.7M|--|2020-10-28|Oct 28, 2020|09/2020|0.06|--|134.8M|--|2020-08-20|Aug 20, 2020|06/2020|0.07|--|125.8M|--|2020-04-29|Apr 29, 2020|12/2019|0.25|--|180.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|108.7M|-- 2021-12-04 14:03:58|07272|100639|/equities/nanfang-textle|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000001HV5|2963|Fujian Funeng Co Ltd Stock Price Today 600483 Live Ticker - Investing.com|31.7B|31700000000|16.53|32,021,791|109.77%|7.4-20.25|14.83-16.53|15.03|1917473110|0.69|17.73|12.4B|12400000000|0.93|0.27|1.63%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.23|--|3.24B|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|2.95B|--|2021-04-27|Apr 27, 2021|03/2021|0.27|--|2.84B|--|2021-04-27|Apr 27, 2021|12/2020|0.38|0.22|3.38B|--|2020-10-29|Oct 29, 2020|09/2020|0.35|0.35|2.51B|--|2020-08-27|Aug 27, 2020|06/2020|0.18|0.2|2.03B|--|2020-04-28|Apr 28, 2020|03/2020|0.14|0.14|1.63B|--|2020-04-23|Apr 23, 2020|12/2019|0.17|--|2.54B|-- 2021-12-04 14:04:03|07273|942796|/equities/furi-elec|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000Z36|5343|Fujian Furi Electronics Co Ltd Stock Price Today 600203 Live Ticker - Investing.com|4.92B|4920000000|10.78|6,321,267|12.41%|7.32-11.2|10.5-10.8|10.62|456447120|0.38|-|16.59B|16590000000|-0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|5.29B|--|2021-08-27|Aug 27, 2021|06/2021|-0.12|--|3.98B|--|2021-04-30|Apr 30, 2021|03/2021|-0.08|--|3.52B|--|2021-04-15|Apr 15, 2021|12/2020|0.15|--|3.79B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|4.21B|--|2020-08-18|Aug 18, 2020|06/2020|-0.02|--|3.32B|--|2020-04-30|Apr 30, 2020|03/2020|-0.12|--|1.72B|--|2020-04-10|Apr 10, 2020|12/2019|0.02|--|2.86B|-- 2021-12-04 14:04:05|07274|100650|/equities/fynex-textile|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000001HD3|1440|Fujian Fynex Textile Science & Technology Co Ltd Stock Price Today 600493 Live Ticker - Investing.com|1.62B|1620000000|5.97|7,004,553|8.94%|4.07-6.38|5.97-6.08|6.09|272000000|0.94|18.78|1.32B|1320000000|0.32|0.04|0.67%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|371.5M|--|2021-08-27|Aug 27, 2021|06/2021|0.1|--|366.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|229.9M|--|2021-03-30|Mar 30, 2021|12/2020|0.05|--|355.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|275.2M|--|2020-08-10|Aug 10, 2020|06/2020|0.03|--|226.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|193.1M|--|2020-04-17|Apr 17, 2020|12/2019|-0.02|--|241.5M|-- 2021-12-04 14:04:09|07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002YS3|838|Fujian Haixia Environmental Protection Group Co Ltd Stock Price Today 603817 Live Ticker - Investing.com|2.7B|2700000000|6.00|4,099,533|-2.91%|5.06-8|5.96-6.08|5.96|450167579|1.16|20.47|821.51M|821510000|0.29|0.06|0.97%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|209.6M|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|212.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|191.0M|--|2021-04-08|Apr 08, 2021|12/2020|0.07|--|208.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|199.7M|--|2020-08-20|Aug 20, 2020|06/2020|0.07|--|178.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|145.9M|--|2020-04-09|Apr 09, 2020|12/2019|0.08|--|175.7M|-- 2021-12-04 14:04:13|07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002XX5|653|Fujian Kuncai Material Technology Co Ltd Stock Price Today 603826 Live Ticker - Investing.com|18.12B|18120000000|38.72|1,400,587|-6.25%|31.37-45.65|38.43-39.2|39.26|468000000|0.33|107.36|885.32M|885320000|0.36|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|212.4M|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|241.8M|--|2021-04-27|Apr 27, 2021|03/2021|0.09|--|213.8M|--|2021-04-27|Apr 27, 2021|12/2020|0.09|--|217.3M|--|2020-10-28|Oct 28, 2020|09/2020|0.11|--|200M|--|2020-08-26|Aug 26, 2020|06/2020|0.07|--|167.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.08|--|165.4M|--|2020-03-31|Mar 31, 2020|12/2019|0.07|--|178.0M|-- 2021-12-04 14:04:17|07277|100583|/equities/fj-longking|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE0000016G5|7684|Fujian Longking Co Ltd Stock Price Today 600388 Live Ticker - Investing.com|9.07B|9070000000|8.48|16,661,799|-16.94%|7.77-10.92|8.37-8.54|8.41|1069064624|0.6|11.98|11.45B|11450000000|0.71|0.18|2.12%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|3.36B|--|2021-08-27|Aug 27, 2021|06/2021|0.25|--|2.97B|--|2021-04-28|Apr 28, 2021|03/2021|0.13|--|1.9B|--|2021-04-28|Apr 28, 2021|12/2020|0.12|0.29|3.22B|--|2020-10-31|Oct 31, 2020|09/2020|0.35|0.35|3.36B|--|2020-08-20|Aug 20, 2020|06/2020|0.13|0.13|2.09B|2.09B|2020-04-29|Apr 29, 2020|03/2020|0.06|--|1.51B|--|2020-04-01|Apr 01, 2020|12/2019|0.27|0.22|3.07B|-- 2021-12-04 14:04:21|07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001V52|44246|Fujian Longma Environmental Sanitation Equipment Co Ltd Stock Price Today 603686 Live Ticker - Investing.com|5.5B|5500000000|13.40|5,083,240|-29.29%|12.29-20.3|13.03-13.4|13.19|410644597|1.22|13.26|5.78B|5780000000|1.01|0.38|2.84%|Apr 06, 2022|2022-04-06||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.36|0.36|1.46B|--|2021-08-13|Aug 13, 2021|06/2021|0.31|0.31|1.38B|--|2021-04-30|Apr 30, 2021|03/2021|0.28|0.28|1.39B|--|2021-04-08|Apr 08, 2021|12/2020|0.27|0.26|1.55B|--|2020-10-23|Oct 23, 2020|09/2020|0.33|0.33|1.48B|1.48B|2020-08-15|Aug 15, 2020|06/2020|0.28|0.21|1.35B|--|2020-04-28|Apr 28, 2020|03/2020|0.205|0.15|1.06B|--|2020-03-31|Mar 31, 2020|12/2019|0.205|--|1.2B|-- 2021-12-04 14:04:23|07279|102094|/equities/longxi-bearing|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001C24|2544|Fujian Longxi Bearing Group Co Ltd Stock Price Today 600592 Live Ticker - Investing.com|3.76B|3760000000|9.40|3,241,362|-12.15%|8.05-11.2|9.34-9.45|9.37|399553571|0.78|17.94|1.44B|1440000000|0.52|0.11|1.20%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|359.3M|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|388.6M|--|2021-04-23|Apr 23, 2021|03/2021|0.06|--|359.9M|--|2021-04-08|Apr 08, 2021|12/2020|0.1|--|328.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.21|--|321.1M|--|2020-08-19|Aug 19, 2020|06/2020|0.14|--|301.0M|--|2020-04-29|Apr 29, 2020|12/2019|0.1|--|248.7M|--|2020-04-29|Apr 29, 2020|03/2020|-0.08|--|208.4M|-- 2021-12-04 14:04:26|07280|942811|/equities/oriental-s-star|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000ML8|38|Fujian Oriental Silver Star Investment Co Ltd Stock Price Today 600753 Live Ticker - Investing.com|4.54B|4540000000|19.71|10,368,880|47.09%|12.52-46.5|18.76-19.95|19.02|230307175|1.24|267.25|1.79B|1790000000|0.07|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0|--|388.8M|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|421.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|488.3M|--|2021-03-30|Mar 30, 2021|12/2020|0.07|--|491.3M|--|2020-10-27|Oct 27, 2020|09/2020|-0|--|390.4M|--|2020-07-23|Jul 23, 2020|06/2020|0.04|--|1.04B|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|746.3M|--|2020-03-27|Mar 27, 2020|12/2019|0.04|--|893.7M|-- 2021-12-04 14:04:30|07281|100359|/equities/qingshan-paper|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE000000S19|3593|Fujian Qingshan Paper Industry Co Ltd Stock Price Today 600103 Live Ticker - Investing.com|6.22B|6220000000|2.810|60,832,553|37.07%|1.87-3.47|2.77-2.84|2.83|2212329047|1.18|27.32|2.77B|2770000000|0.1|N/A|N/A|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.02|--|694.0M|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|731.0M|--|2021-04-26|Apr 26, 2021|03/2021|0.03|--|691.9M|--|2021-04-26|Apr 26, 2021|12/2020|0.04|--|652.1M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|770.1M|--|2020-08-24|Aug 24, 2020|06/2020|--|--|670.8M|--|2020-04-27|Apr 27, 2020|03/2020|-0.01|--|402.4M|--|2020-04-13|Apr 13, 2020|12/2019|0.01|--|724.5M|-- 2021-12-04 14:04:33|07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100002QS9|646|Fujian Raynen Technology Co Ltd Stock Price Today 603933 Live Ticker - Investing.com|3.16B|3160000000|15.05|2,674,259|16.67%|8-17.72|14.62-15.58|14.57|210077200|1|32.50|2B|2000000000|0.46|0.05|0.33%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|523.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.16|--|575.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.14|--|481.8M|--|2021-04-28|Apr 28, 2021|12/2020|0.04|--|423.9M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|401.0M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|375.1M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|297.0M|--|2020-03-19|Mar 19, 2020|12/2019|-0.03|--|379.1M|-- 2021-12-04 14:04:36|07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100002Z99|1321|Fujian Tianma Science and Technology Group Co Ltd Stock Price Today 603668 Live Ticker - Investing.com|3.6B|3600000000|8.39|8,742,315|-5.94%|6.69-9.8|7.65-8.39|7.63|429276963|0.93|40.87|4.86B|4860000000|0.21|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1.57B|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|1.48B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|949.1M|--|2021-04-30|Apr 30, 2021|12/2020|-0.03|0.07|863.6M|--|2020-10-31|Oct 31, 2020|09/2020|0.07|0.07|1.03B|--|2020-07-30|Jul 30, 2020|06/2020|0.13|0.13|922.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|822.8M|--|2020-02-28|Feb 28, 2020|12/2019|-0.05|--|781.3M|-- 2021-12-04 14:04:40|07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100001TY3|1826|Fujian Torch Electron Technology Co Ltd Stock Price Today 603678 Live Ticker - Investing.com|37.07B|37070000000|80.96|6,230,228|51.44%|50.41-89.8|80.2-83.79|80.93|457903592|0.88|39.12|4.78B|4780000000|2.07|0.34|0.42%|Mar 21, 2022|2022-03-21||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.5|--|1.19B|--|2021-08-25|Aug 25, 2021|06/2021|0.64|--|1.26B|1.26B|2021-04-28|Apr 28, 2021|03/2021|0.56|--|1.15B|--|2021-03-23|Mar 23, 2021|12/2020|0.4|--|1.18B|--|2020-10-24|Oct 24, 2020|09/2020|0.33|--|976M|--|2020-08-08|Aug 08, 2020|06/2020|0.46|--|894M|--|2020-04-29|Apr 29, 2020|03/2020|0.15|--|604.9M|--|2020-03-18|Mar 18, 2020|12/2019|0.17|--|842.4M|-- 2021-12-04 14:04:44|07285|100718|/equities/huiquan-brew|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE000001DK7|1535|FuJian YanJing HuiQuan Brewery Co Ltd Stock Price Today 600573 Live Ticker - Investing.com|2.16B|2160000000|8.66|7,168,963|-5.66%|7.17-14.57|8.59-8.74|8.59|250000000|1.23|69.06|577.73M|577730000|0.13|0.04|0.40%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|205.0M|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|195.6M|--|2021-04-23|Apr 23, 2021|03/2021|-0.02|--|121.2M|--|2021-04-22|Apr 22, 2021|12/2020|-0.04|--|55.95M|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|238.0M|--|2020-08-26|Aug 26, 2020|06/2020|0.06|--|210.8M|--|2020-04-28|Apr 28, 2020|03/2020|-0.03|--|109.6M|--|2020-04-25|Apr 25, 2020|12/2019|-0.03|--|63.75M|-- 2021-12-04 14:04:46|07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Auto Components|China|CNE000000230|25871|Fuyao Glass Industry Group Co Ltd Class A Stock Price Today 600660 Live Ticker - Investing.com|118.22B|118220000000|45.30|21,595,704|15.56%|36.58-65.81|45-45.75|45.52|2609743532|0.73|32.95|23.28B|23280000000|1.37|0.75|1.66%|Mar 18, 2022|2022-03-18||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.32|0.3982|5.61B|6.43B|2021-08-05|Aug 05, 2021|06/2021|0.36|0.3581|5.84B|5.84B|2021-04-15|Apr 15, 2021|03/2021|0.34|0.315|5.71B|5.32B|2021-03-29|Mar 29, 2021|12/2020|0.35|0.311|6.13B|6.14B|2020-10-29|Oct 29, 2020|09/2020|0.31|0.2787|5.66B|6.08B|2020-08-21|Aug 21, 2020|06/2020|0.2|0.2|3.95B|4.57B|2020-04-27|Apr 27, 2020|03/2020|0.18|0.12|4.17B|2.92B|2020-03-27|Mar 27, 2020|12/2019|0.22|0.22|5.47B|5.53B 2021-12-04 14:04:49|07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003RK2|759|Fuzhou Rockchip Electronics Co Ltd Stock Price Today 603893 Live Ticker - Investing.com|62.17B|62170000000|149.15|3,842,543|91.49%|53.69-185.98|143.5-150.29|143.88|416807000|-|114.07|2.69B|2690000000|1.31|0.50|0.34%|Apr 26, 2022|2022-04-26||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.34|0.38|678.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.37|0.3|813M|--|2021-05-06|May 06, 2021|03/2021|0.27|--|565M|--|2021-04-27|Apr 27, 2021|12/2020|0.32|--|638M|--|2020-10-28|Oct 28, 2020|09/2020|0.23|--|551.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.13|--|403.3M|--|2020-04-29|Apr 29, 2020|03/2019|0.02|--|219.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|270.8M|-- 2021-12-04 14:04:52|07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||CNY|Communication Services|Entertainment|China|CNE100002GK7|751|G-bits Network Technology Xiamen Co Ltd Stock Price Today 603444 Live Ticker - Investing.com|25.73B|25730000000|358.00|1,142,781|-12.02%|296.34-601|352.1-361.79|357.58|71864552|0.6|17.65|4.18B|4180000000|20.28|12.00|3.35%|Apr 05, 2022|2022-04-05||||||||||19|2021-10-22|Oct 22, 2021|09/2021|4.24|4.24|1.1B|1.1B|2021-08-13|Aug 13, 2021|06/2021|7.45|7.45|1.27B|1.27B|2021-04-23|Apr 23, 2021|03/2021|5.08|--|1.12B|--|2021-03-31|Mar 31, 2021|12/2020|3.5|3.79|693M|--|2020-10-23|Oct 23, 2020|09/2020|3.4|--|640M|--|2020-08-18|Aug 18, 2020|06/2020|3.17|--|669M|--|2020-04-24|Apr 24, 2020|03/2020|4.49|--|740M|--|2020-03-30|Mar 30, 2020|12/2019|1.94|3.13|615M|-- 2021-12-04 14:04:56|07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE100003ZH1|2934|Gan & Lee Pharmaceuticals Co Ltd Stock Price Today 603087 Live Ticker - Investing.com|39.45B|39450000000|70.25|4,328,733|-35.93%|65-181.28|69.9-70.89|69.92|561540000|-|27.09|3.67B|3670000000|2.59|0.40|0.57%|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.9|--|1.03B|--|2021-08-27|Aug 27, 2021|06/2021|0.325|--|927M|--|2021-04-30|Apr 30, 2021|03/2021|0.34|--|548.6M|--|2021-04-15|Apr 15, 2021|12/2020|1|--|1.17B|--|2020-10-28|Oct 28, 2020|09/2020|0.7|--|984.3M|--|2020-09-02|Sep 02, 2020|06/2020|0.329|0.3|737M|737.5M|2020-06-08|Jun 08, 2020|03/2019|0.27|--|428.2M|--|2020-06-08|Jun 08, 2020|12/2019|3.23|--|2.90B|-- 2021-12-04 14:05:00|07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100002ZM3|4792|Ganso Co Ltd Stock Price Today 603886 Live Ticker - Investing.com|5.35B|5350000000|22.30|4,377,005|25.35%|15.22-22.6|21.3-22.46|21.44|240000000|1.08|15.77|2.52B|2520000000|1.41|1.00|4.48%|Apr 18, 2022|2022-04-18||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.12|--|1.08B|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|599.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|403.6M|--|2021-04-20|Apr 20, 2021|12/2020|0.03|--|439.4M|--|2020-10-28|Oct 28, 2020|09/2020|1.11|--|1.03B|--|2020-08-25|Aug 25, 2020|06/2020|0.23|--|521.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.13|--|313.9M|--|2020-04-17|Apr 17, 2020|12/2019|-0.11|--|433.7M|-- 2021-12-04 14:05:04|07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE100002VF6|1071|Gansu Guofang Industry & Trade Group Co Ltd Stock Price Today 601086 Live Ticker - Investing.com|2.41B|2410000000|3.62|3,568,522|-23.79%|3.26-5|3.56-3.64|3.6|666000000|1.65|18.35|1.12B|1120000000|0.2|0.62|17.13%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|231.8M|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|209.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|311.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.07|--|365.0M|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|255.0M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|197.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|203.9M|--|2020-04-17|Apr 17, 2020|12/2019|0.03|--|696.6M|-- 2021-12-04 14:05:07|07292|100694|/equities/gansu-mogao|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE000001H11|0|Gansu Mogao Industrial Development Co Ltd Stock Price Today 600543 Live Ticker - Investing.com|2.17B|2170000000|6.77|5,818,433|-22.72%|6.15-12.49|6.65-6.83|6.69|321120000|1.65|-|162.27M|162270000|-0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|39.92M|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|30.32M|--|2021-04-28|Apr 28, 2021|03/2021|-0.02|--|32.78M|--|2021-04-28|Apr 28, 2021|12/2020|0.03|--|59.25M|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|37.47M|--|2020-08-29|Aug 29, 2020|06/2020|-0.01|--|19.00M|--|2020-04-25|Apr 25, 2020|12/2019|0.04|--|56.94M|--|2020-04-25|Apr 25, 2020|03/2020|-0.02|--|17.31M|-- 2021-12-04 14:05:12|07293|100839|/equities/qilianshan|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000L65|4586|Gansu Qilianshan Cement Group Co Ltd Stock Price Today 600720 Live Ticker - Investing.com|7.87B|7870000000|10.14|16,638,362|-33.73%|9.41-15.98|9.95-10.25|10.11|776290282|1.77|8.35|7.62B|7620000000|1.21|0.68|6.71%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.45|0.93|2.52B|2.52B|2021-08-20|Aug 20, 2021|06/2021|0.71|0.71|2.52B|--|2021-04-30|Apr 30, 2021|12/2020|-0.01|0.2|1.8B|--|2021-04-22|Apr 22, 2021|03/2021|0.04|0.07|780M|779M|2020-10-29|Oct 29, 2020|09/2020|0.92|1.09|2.63B|--|2020-08-20|Aug 20, 2020|06/2020|0.93|0.85|2.82B|2.78B|2020-04-21|Apr 21, 2020|03/2020|0.02|--|580M|--|2020-03-20|Mar 20, 2020|12/2019|0.25|--|1.71B|-- 2021-12-04 14:05:14|07294|100364|/equities/yasheng-indust|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000SP6|5344|Gansu Yasheng Industrial Group Co Ltd Stock Price Today 600108 Live Ticker - Investing.com|6.39B|6390000000|3.280|67,002,172|-3.24%|2.39-4.13|3.26-3.33|3.27|1946915121|0.88|-|3.33B|3330000000|-0.42|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|724.2M|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|629.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|562.2M|--|2021-04-28|Apr 28, 2021|12/2020|-0.45|--|1.42B|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|624.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|722.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.01|--|1.15B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|367.6M|-- 2021-12-04 14:05:18|07295|100889|/equities/gd-power|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000PC0|32913|GD Power Development Co Ltd Stock Price Today 600795 Live Ticker - Investing.com|47.8B|47800000000|2.680|209,298,482|22.94%|2.03-3.68|2.55-2.69|2.57|17835619082|0.74|24.94|153.16B|153160000000|0.11|0.04|1.49%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|29.21B|--|2021-04-30|Apr 30, 2021|03/2021|0.09|--|--|--|2021-04-20|Apr 20, 2021|12/2020|0.02|--|--|--|2020-10-31|Oct 31, 2020|09/2020|0.08|--|--|--|2020-08-29|Aug 29, 2020|06/2020|0.07|--|27.3B|--|2020-04-30|Apr 30, 2020|03/2020|-0.04|--|25.24B|25.25B|2020-04-14|Apr 14, 2020|12/2019|-0.07|0.01|29.51B|8.8B 2021-12-04 14:05:22|07296|101023|/equities/gem-year-ind|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001QW4|0|Gem-Year Industrial Co Ltd Stock Price Today 601002 Live Ticker - Investing.com|4.61B|4610000000|4.81|13,218,786|-8.9%|4.57-6.12|4.77-4.82|4.77|959282000|1.31|7.58|2.96B|2960000000|0.63|0.05|1.04%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|796.2M|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|835.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|565.8M|--|2021-04-20|Apr 20, 2021|12/2020|0.42|--|762.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.06|--|748.7M|--|2020-08-26|Aug 26, 2020|06/2020|0.04|--|713.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|298.2M|--|2020-04-21|Apr 21, 2020|12/2019|0.02|--|591.3M|-- 2021-12-04 14:05:25|07297|100580|/equities/gemdale|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001790|42307|Gemdale Corp Stock Price Today 600383 Live Ticker - Investing.com|49.25B|49250000000|10.91|52,102,115|-27.17%|8.17-14.65|10.38-11.03|10.49|4514583572|0.96|5.66|97.43B|97430000000|1.93|0.70|6.42%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-18|Oct 18, 2021|09/2021|0.3287|0.32|19.61B|19.61B|2021-08-31|Aug 31, 2021|06/2021|0.2746|0.35|26.91B|21.32B|2021-04-30|Apr 30, 2021|03/2021|0.13|0.13|7.33B|7.33B|2021-04-17|Apr 17, 2021|12/2020|1.2|1.32|43.5B|33.73B|2020-10-30|Oct 30, 2020|09/2020|0.445|0.4583|20.56B|13.75B|2020-08-29|Aug 29, 2020|06/2020|0.4|0.39|18.66B|12.54B|2020-04-29|Apr 29, 2020|03/2020|0.29|0.27|7.3B|7.64B|2020-04-17|Apr 17, 2020|12/2019|0.925|0.79|20.85B|25.87B 2021-12-04 14:05:28|07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000000MV7|808|Geo-Jade Petroleum Corp Stock Price Today 600759 Live Ticker - Investing.com|5.64B|5640000000|2.490|138,941,121|23.88%|1.5-4.31|2.43-2.52|2.47|2263507518|1.42|31.66|2.17B|2170000000|0.08|N/A|N/A|Apr 21, 2022|2022-04-21||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|623.7M|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|621.7M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|534.6M|--|2021-04-23|Apr 23, 2021|12/2020|0.01|--|385.3M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|488.3M|--|2020-08-31|Aug 31, 2020|06/2020|0.01|--|277.8M|--|2020-05-30|May 30, 2020|12/2019|0.01|--|788.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.00|--|470.8M|-- 2021-12-04 14:05:31|07299|1031221|/equities/getein-biotech|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE100002RR9|1830|Getein Biotech Inc Stock Price Today 603387 Live Ticker - Investing.com|6.87B|6870000000|19.00|4,083,165|-18.98%|17.09-29.21|18.9-19.5|19.37|361628196|0.97|18.93|1.28B|1280000000|1|0.26|1.35%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|321.9M|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|324.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.44|--|276.0M|--|2021-04-28|Apr 28, 2021|12/2020|0.42|--|360.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.38|--|383.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.17|--|231.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.17|--|148.2M|--|2020-03-19|Mar 19, 2020|12/2019|0.54|--|337.6M|-- 2021-12-04 14:05:34|07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE1000030S9|1129|GigaDevice Semiconductor Beijing Inc Stock Price Today 603986 Live Ticker - Investing.com|117.75B|117750000000|176.49|16,028,616|16.01%|105.02-235.13|170.71-181.41|169.79|667177212|0.96|62.96|7.65B|7650000000|2.8|0.40|0.23%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-28|Oct 28, 2021|09/2021|1.3|1.3|2.69B|2.58B|2021-08-28|Aug 28, 2021|06/2021|0.73|0.73|2.04B|1.9B|2021-04-28|Apr 28, 2021|03/2021|0.5486|0.4776|1.6B|1.6B|2021-04-17|Apr 17, 2021|12/2020|0.44|0.585|1.32B|1.38B|2020-10-30|Oct 30, 2020|09/2020|0.66|0.66|1.52B|1.52B|2020-08-26|Aug 26, 2020|06/2020|0.41|0.41|852M|851.44M|2020-04-29|Apr 29, 2020|03/2020|0.3693|0.38|805.48M|805.48M|2020-03-20|Mar 20, 2020|12/2019|0.3557|0.51|999.25M|943.6M 2021-12-04 14:05:41|07301|100413|/equities/s-giti-tire|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000Z10|3220|Giti Tire Corp Stock Price Today 600182 Live Ticker - Investing.com|4.61B|4610000000|13.56|930,722|-16.14%|12.6-17.48|13.48-13.66|13.54|340000000|0.83|109.25|3.26B|3260000000|0.12|0.06|0.41%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|848.0M|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|792.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|782.5M|--|2021-04-22|Apr 22, 2021|12/2020|0.03|--|832.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|846.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|621.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|503.0M|--|2020-04-19|Apr 19, 2020|12/2019|0.03|--|775.0M|-- 2021-12-04 14:05:45|07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000001DG5|1343|Glarun Technology Co Ltd Stock Price Today 600562 Live Ticker - Investing.com|20.95B|20950000000|16.87|9,874,432|-0.47%|13.21-18.73|16.76-17.11|16.86|1241857840|1.06|44.64|3.54B|3540000000|0.38|0.11|0.67%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|721M|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|811M|--|2021-04-29|Apr 29, 2021|12/2020|0.17|0.04|1.18B|--|2021-04-27|Apr 27, 2021|03/2021|0.06|--|834M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|0.01|722M|--|2020-08-31|Aug 31, 2020|06/2020|0.14|0.01|1.61B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|0.02|103.1M|--|2020-03-31|Mar 31, 2020|12/2019|0.03|--|396.2M|-- 2021-12-04 14:05:48|07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE000000X61|2902|Anhui Golden Seed Winery Co Ltd Stock Price Today 600199 Live Ticker - Investing.com|10.93B|10930000000|16.62|48,662,079|80.65%|9.78-22.53|16.37-16.71|16.45|657796824|2.12|362.33|1.18B|1180000000|0.05|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|261.8M|--|2021-08-28|Aug 28, 2021|06/2021|-0.07|--|250.4M|--|2021-04-29|Apr 29, 2021|03/2021|-0.07|--|294.4M|--|2021-04-29|Apr 29, 2021|12/2020|0.27|--|374.5M|--|2020-10-31|Oct 31, 2020|09/2020|-0.08|--|253.7M|--|2020-08-29|Aug 29, 2020|06/2020|-0.04|--|216.2M|--|2020-04-29|Apr 29, 2020|12/2019|-0.26|--|220.8M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|193.6M|-- 2021-12-04 14:05:50|07304|1162041|/equities/gongniu-group|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003RL0|12245|Gongniu Group Co Ltd Stock Price Today 603195 Live Ticker - Investing.com|93.13B|93130000000|154.90|1,592,451|-15.75%|148.78-259.9|153.12-155.65|155.01|601213300|-|31.81|11.92B|11920000000|4.87|2.00|1.29%|Apr 28, 2022|2022-04-28||||||||||11|2021-10-29|Oct 29, 2021|09/2021|1.36|1.35|3.19B|--|2021-08-18|Aug 18, 2021|06/2021|1.01|1.08|3.25B|3.68B|2021-04-29|Apr 29, 2021|03/2021|1.01|1.01|2.57B|--|2021-04-29|Apr 29, 2021|12/2020|1.19|1.48|2.9B|--|2020-10-29|Oct 29, 2020|09/2020|1.4|1.49|3.04B|--|2020-08-18|Aug 18, 2020|06/2020|1.05|1.33|2.73B|--|2020-04-27|Apr 27, 2020|03/2020|0.28|0.28|1.38B|--|2020-04-26|Apr 26, 2020|03/2019|0.75|--|2.22B|-- 2021-12-04 14:05:52|07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003MK3|924|Grace Fabric Technology Co Ltd Stock Price Today 603256 Live Ticker - Investing.com|7.74B|7740000000|8.82|2,929,253|-16.48%|7.91-11.44|8.76-8.91|8.81|877800000|-|58.62|763.74M|763740000|0.15|0.08|0.92%|Apr 12, 2022|2022-04-12||||||||||11|2021-10-30|Oct 30, 2021|09/2021|0.04|0.07|209.7M|--|2021-08-30|Aug 30, 2021|06/2021|0.08|0.08|203.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|190.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.04|--|159.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.02|--|153.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|158.9M|--|2020-04-27|Apr 27, 2020|03/2019|0.04|--|164.8M|--|2020-04-27|Apr 27, 2020|03/2020|0.03|--|148.1M|-- 2021-12-04 14:05:56|07306|100534|/equities/nanhai-develop|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000001675|0|Grandblue Environment Co Ltd Stock Price Today 600323 Live Ticker - Investing.com|17.44B|17440000000|21.39|9,903,986|-12.08%|19.85-29.1|21.22-21.41|21.34|815347146|0.67|14.29|9.46B|9460000000|1.5|0.22|1.03%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.36|0.5|2.57B|2.57B|2021-08-13|Aug 13, 2021|06/2021|0.48|0.45|2.49B|--|2021-04-27|Apr 27, 2021|03/2021|0.31|0.38|2.07B|2.07B|2021-03-31|Mar 31, 2021|12/2020|0.37|0.26|2.33B|--|2020-10-27|Oct 27, 2020|09/2020|0.4|0.4|2.01B|--|2020-08-14|Aug 14, 2020|06/2020|0.405|0.39|1.73B|--|2020-04-28|Apr 28, 2020|03/2020|0.18|0.28|1.41B|1,411M|2020-03-31|Mar 31, 2020|12/2019|0.23|0.26|1.89B|-- 2021-12-04 14:06:01|07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Automobiles|China|CNE1000018V8|63174|Great Wall Motor Co Ltd Stock Price Today 601633 Live Ticker - Investing.com|528.26B|528260000000|57.20|21,744,744|127.71%|24.07-69.8|56.26-58.44|58.49|9235286088|1.4|69.29|131.96B|131960000000|0.83|0.39|0.69%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.15|0.2205|28.87B|35.69B|2021-08-27|Aug 27, 2021|06/2021|0.21|0.21|30.81B|30.73B|2021-04-21|Apr 21, 2021|03/2021|0.18|0.0934|31.12B|27.49B|2021-03-30|Mar 30, 2021|12/2020|0.3|0.208|41.16B|39.89B|2020-10-23|Oct 23, 2020|09/2020|0.1573|0.1389|26.21B|22.62B|2020-08-28|Aug 28, 2020|06/2020|0.2|0.2|23.51B|23.31B|2020-04-24|Apr 24, 2020|03/2020|-0.0712|0.09|12.42B|16.94B|2020-03-31|Mar 31, 2020|12/2019|0.17|0.14|33.63B|33.37B 2021-12-04 14:06:04|07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100003050|614|Great-Sun Foods Co Ltd Stock Price Today 603336 Live Ticker - Investing.com|3.49B|3490000000|7.95|17,445,950|-22.82%|6.27-11.02|7.91-8.2|8|438674829|0.39|59.32|966.75M|966750000|0.13|0.05|0.63%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|243.1M|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|247.0M|--|2021-04-23|Apr 23, 2021|03/2021|0.05|--|199.1M|--|2021-03-27|Mar 27, 2021|12/2020|0.05|--|277.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|241.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.07|--|265.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|179.3M|--|2020-03-12|Mar 12, 2020|12/2019|0.07|--|244.1M|-- 2021-12-04 14:06:08|07309|100342|/equities/greattown|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000S76|1205|Greattown Holdings Ltd A Stock Price Today 600094 Live Ticker - Investing.com|8.86B|8860000000|3.58|10,180,345|-24.15%|3.36-4.76|3.56-3.6|3.58|2475325057|0.92|26.73|10.62B|10620000000|0.13|0.03|0.70%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|1.10B|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|2.63B|--|2021-04-28|Apr 28, 2021|03/2021|0.08|--|1.57B|--|2021-04-24|Apr 24, 2021|12/2020|0.05|--|5.33B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|1.84B|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|5.29B|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|2.38B|--|2020-04-25|Apr 25, 2020|12/2019|0.11|--|5.63B|-- 2021-12-04 14:06:12|07310|101197|/equities/greattown-b|SHANGHAICOMP||USD|Real Estate|Real Estate Management & Development|China|CNE000000LR7|1205|Greattown Holdings Ltd B Stock Price Today 900940 Live Ticker - Investing.com|764.88M|764880000|0.309|122,209|-18.68%|0.3-0.394|0.308-0.31|0.308|2475325057|0.92|26.73|1.67B|1670000000|0.13|0.03|0.70%|Apr 22, 2022|2022-04-22||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-24|Apr 24, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-25|Apr 25, 2020|12/2019|--|--|--|-- 2021-12-04 14:06:15|07311|100420|/equities/gree-real-esta|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000ZF2|1686|Gree Real Estate Co Ltd Stock Price Today 600185 Live Ticker - Investing.com|12.41B|12410000000|6.69|36,604,495|-18.81%|5.11-10.98|6.63-6.79|6.67|1855344995|1.38|20.40|8.31B|8310000000|0.33|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.09|0.09|2.78B|--|2021-08-31|Aug 31, 2021|06/2021|0.12|--|1.67B|--|2021-04-30|Apr 30, 2021|03/2021|-0.02|--|1.72B|--|2021-04-30|Apr 30, 2021|12/2020|-0.02|--|2.14B|--|2020-10-31|Oct 31, 2020|09/2020|0.08|--|1.27B|--|2020-08-28|Aug 28, 2020|06/2020|0.23|--|2.30B|--|2020-04-29|Apr 29, 2020|12/2019|0.02|--|761.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|673.8M|-- 2021-12-04 14:06:22|07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000388|86251|Greenland Holdings Corp Ltd Stock Price Today 600606 Live Ticker - Investing.com|53.28B|53280000000|4.17|34,784,671|-36.34%|3.96-6.54|4.11-4.2|4.15|12776562104|1.43|3.80|562.07B|562070000000|1.1|0.23|5.71%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.2294|0.1982|144.07B|81.36B|2021-08-24|Aug 24, 2021|06/2021|0.3366|0.3776|150.1B|162.71B|2021-04-27|Apr 27, 2021|03/2021|0.3232|0.1372|132.6B|132.6B|2021-04-27|Apr 27, 2021|12/2020|0.243|0.4149|134.85B|187.42B|2020-10-27|Oct 27, 2020|09/2020|0.1953|0.1953|72.82B|72.82B|2020-08-25|Aug 25, 2020|06/2020|0.3905|0.39|145.65B|145.65B|2020-04-28|Apr 28, 2020|12/2019|0.2408|0.28|133.8B|155.64B|2020-04-28|Apr 28, 2020|03/2020|0.3011|0.13|79.59B|48.53B 2021-12-04 14:06:25|07313|100437|/equities/grinm-material|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000000YF5|2138|Grinm Advanced Materials Co Ltd Stock Price Today 600206 Live Ticker - Investing.com|13.7B|13700000000|16.18|21,654,968|11.43%|10.77-17.18|16.12-16.54|16.06|846594132|0.77|56.63|16.51B|16510000000|0.29|0.12|0.74%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-18|Oct 18, 2021|09/2021|0.10|--|4.64B|--|2021-08-23|Aug 23, 2021|06/2021|0.10|--|3.98B|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|3.64B|--|2021-04-16|Apr 16, 2021|12/2020|0.02|--|4.24B|--|2020-10-20|Oct 20, 2020|09/2020|0.10|--|3.64B|--|2020-08-25|Aug 25, 2020|06/2020|0.07|--|2.87B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|2.22B|--|2020-04-17|Apr 17, 2020|12/2019|0.04|--|3.24B|-- 2021-12-04 14:06:28|07314|101007|/equities/guangan|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000001L23|2512|Guangan Stock Price Today 600979 Live Ticker - Investing.com|4.14B|4140000000|3.36|42,392,906|-2.04%|2.76-3.92|3.25-3.37|3.27|1232259790|1.09|20.35|2.32B|2320000000|0.17|0.05|1.49%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|--|--|2021-04-24|Apr 24, 2021|03/2021|0.02|--|--|--|2021-04-15|Apr 15, 2021|12/2020|0.02|--|--|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.1|--|--|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|--|--|2020-04-10|Apr 10, 2020|12/2019|0.04|--|--|-- 2021-12-04 14:06:31|07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002VT7|4905|Guangdong Champion Asia Electronics Co Ltd Stock Price Today 603386 Live Ticker - Investing.com|5.57B|5570000000|23.77|5,786,553|43.28%|13.62-27.89|23.55-24.26|23.6|234411783|0.65|25.11|2.55B|2550000000|0.95|0.22|0.93%|Apr 13, 2022|2022-04-13||||||||||19|2021-10-19|Oct 19, 2021|09/2021|0.27|0.3|719.1M|--|2021-08-10|Aug 10, 2021|06/2021|0.26|0.3|662.5M|--|2021-06-02|Jun 02, 2021|03/2021|0.26|0.26|578.8M|--|2021-03-03|Mar 03, 2021|12/2020|0.16|--|594.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.2|--|578.8M|--|2020-08-09|Aug 09, 2020|06/2020|0.21|--|517.7M|--|2020-04-24|Apr 24, 2020|03/2020|-0.04|--|374.7M|--|2020-04-08|Apr 08, 2020|12/2019|0.06|--|520.5M|-- 2021-12-04 14:06:35|07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002WV1|607|Guangdong Dcenti Auto-Parts Stock Ltd Co Stock Price Today 603335 Live Ticker - Investing.com|2.18B|2180000000|5.10|7,230,192|0.2%|4.06-5.45|4.97-5.45|4.95|428144600|1.2|48.30|1.13B|1130000000|0.11|0.04|0.84%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|321.1M|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|314.2M|--|2021-04-22|Apr 22, 2021|03/2021|0.04|--|277.1M|--|2021-03-15|Mar 15, 2021|12/2020|--|--|222.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.03|--|299.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|263.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.06|--|190.1M|--|2020-03-12|Mar 12, 2020|12/2019|-0|--|188.2M|-- 2021-12-04 14:06:38|07317|102967|/equities/ellington-elec|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100001TC9|4810|Guangdong Ellington Electronics Technology Co Ltd Stock Price Today 603328 Live Ticker - Investing.com|7.23B|7230000000|7.24|5,704,615|-12.67%|6.24-8.67|7.19-7.34|7.23|998442611|0.49|49.79|2.68B|2680000000|0.15|0.10|3.04%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|706.0M|--|2021-08-30|Aug 30, 2021|06/2021|0.18|--|708.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|599.5M|--|2021-04-22|Apr 22, 2021|12/2020|0.18|--|662.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.18|--|695.5M|--|2020-08-31|Aug 31, 2020|06/2020|0.18|--|559.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.08|--|747.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|533.6M|-- 2021-12-04 14:06:42|07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE100002VQ3|1072|GuangDong GenSho Logistics Co Ltd Stock Price Today 603813 Live Ticker - Investing.com|1.26B|1260000000|14.22|526,177|-19.48%|11.39-17.79|14-14.38|14.12|88782000|1.37|-|419.35M|419350000|-1.85|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|116.1M|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|109.3M|--|2021-04-23|Apr 23, 2021|03/2021|0.04|--|106.2M|--|2021-04-16|Apr 16, 2021|12/2020|-2|--|87.75M|--|2020-10-29|Oct 29, 2020|09/2020|0.15|--|134.8M|--|2020-08-26|Aug 26, 2020|06/2020|0.01|--|130.3M|--|2020-04-23|Apr 23, 2020|03/2020|0.01|--|107.3M|--|2020-03-31|Mar 31, 2020|12/2019|0.22|--|248.7M|-- 2021-12-04 14:06:46|07319|100614|/equities/guanhao|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE000001F47|1545|Guangdong Guanhao High-Tech Co Ltd Stock Price Today 600433 Live Ticker - Investing.com|8.2B|8200000000|4.53|20,810,612|-1.95%|3.96-6.33|4.51-4.63|4.68|1810107178|1.29|24.83|6.16B|6160000000|0.18|0.04|0.99%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4.20B|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|606.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|641.2M|--|2021-03-17|Mar 17, 2021|12/2020|0.01|--|717.4M|--|2020-10-24|Oct 24, 2020|09/2020|0.03|--|628.8M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|627.9M|--|2020-04-18|Apr 18, 2020|03/2020|0.01|--|465.6M|--|2020-03-10|Mar 10, 2020|12/2019|0.06|--|721.1M|-- 2021-12-04 14:06:49|07320|100796|/equities/dongyangguang|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000BL1|11894|Guangdong Hec Technology Holding Co Ltd Class A Stock Price Today 600673 Live Ticker - Investing.com|29.3B|29300000000|10.11|82,278,149|80.21%|4.44-12.18|9.79-10.35|9.9|2898110231|0.6|93.46|11.29B|11290000000|0.11|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|3.18B|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|3.28B|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|2.61B|--|2021-03-27|Mar 27, 2021|12/2020|0.08|--|2.22B|--|2020-10-31|Oct 31, 2020|09/2020|-0.03|--|2.20B|--|2020-08-22|Aug 22, 2020|06/2020|-0.02|--|2.32B|--|2020-04-28|Apr 28, 2020|03/2020|0.10|--|3.63B|--|2020-03-26|Mar 26, 2020|12/2019|0.11|--|4.16B|-- 2021-12-04 14:06:52|07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100002TB9|1264|Guangdong Hotata Technology Group Co Ltd Class A Stock Price Today 603848 Live Ticker - Investing.com|5.12B|5120000000|12.76|1,654,344|-8.73%|10.98-15.3|12.61-12.83|12.65|401000000|0.83|15.38|1.41B|1410000000|0.83|0.25|1.96%|Apr 19, 2022|2022-04-19||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.2|0.2|370M|--|2021-08-20|Aug 20, 2021|06/2021|0.21|0.17|368.2M|--|2021-04-21|Apr 21, 2021|12/2020|0.28|0.36|466.6M|--|2021-04-21|Apr 21, 2021|03/2021|0.11|--|210.7M|211.00M|2020-10-17|Oct 17, 2020|09/2020|0.18|--|320.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.15|--|250.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|122.4M|--|2020-04-28|Apr 28, 2020|12/2019|0.26|--|401.7M|-- 2021-12-04 14:06:54|07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003MD8|929|Guangdong Jia Yuan Technology Co Ltd Stock Price Today 688388 Live Ticker - Investing.com|37.05B|37050000000|158.22|5,379,539|169.68%|59.3-183|157.11-164.37|162.05|234191646|-|78.75|2.4B|2400000000|2.01|0.25|0.16%|Mar 02, 2022|2022-03-02||||||||||13|2021-12-01|Dec 01, 2021|09/2021|0.58|--|781.9M|782M|2021-09-01|Sep 01, 2021|06/2021|0.58|--|675M|675M|2021-06-02|Jun 02, 2021|03/2021|0.48|0.48|531M|531M|2021-03-03|Mar 03, 2021|12/2020|0.3|0.45|413M|--|2020-12-02|Dec 02, 2020|09/2020|0.26|0.26|383M|383M|2020-09-02|Sep 02, 2020|06/2020|0.15|0.42|258M|--|2020-06-03|Jun 03, 2020|03/2020|0.4|0.4|147.7M|--|2020-04-29|Apr 29, 2020|03/2019|0.35|--|334.9M|-- 2021-12-04 14:06:58|07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002XY3|629|Guangdong Liantai Environmental Protection Co Ltd Stock Price Today 603797 Live Ticker - Investing.com|4B|4000000000|6.85|1,861,005|-20.35%|6.47-8.65|6.82-6.88|6.83|584061318|1.2|13.94|731.68M|731680000|0.49|0.20|2.92%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|200.3M|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|185.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|180.9M|--|2021-04-22|Apr 22, 2021|12/2020|0.14|--|164.9M|--|2020-10-29|Oct 29, 2020|09/2020|0.14|--|154.5M|--|2020-08-26|Aug 26, 2020|06/2020|0.13|--|148.4M|--|2020-04-22|Apr 22, 2020|12/2019|0.11|--|132.2M|--|2020-04-22|Apr 22, 2020|03/2020|0.15|--|135.8M|-- 2021-12-04 14:07:01|07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||CNY|Consumer Staples|Personal Products|China|CNE100003M51|950|Guangdong Marubi Biotechnology Co Stock Price Today 603983 Live Ticker - Investing.com|12.24B|12240000000|30.45|2,340,708|-47.8%|28.6-62.26|30.15-30.55|30.3|401819600|-|45.58|1.75B|1750000000|0.67|0.35|1.15%|Apr 27, 2022|2022-04-27||||||||||13|2021-10-30|Oct 30, 2021|09/2021|-0.12|-0.0599|264M|264M|2021-08-28|Aug 28, 2021|06/2021|0.22|0.3175|470M|469.92M|2021-04-30|Apr 30, 2021|03/2021|0.25|0.2867|404M|404M|2021-04-24|Apr 24, 2021|12/2020|0.31|0.4632|608M|681.68M|2020-10-29|Oct 29, 2020|09/2020|0.17|0.17|344M|343.2M|2020-08-28|Aug 28, 2020|06/2020|0.37|0.39|423M|421.5M|2020-04-29|Apr 29, 2020|03/2020|0.3|0.27|370M|--|2020-04-22|Apr 22, 2020|12/2019|0.39|--|589.27M|-- 2021-12-04 14:07:05|07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000HB9|375|Guangdong Meiyan Jixiang Hydropower Co Ltd Stock Price Today 600868 Live Ticker - Investing.com|5.39B|5390000000|2.84|43,084,351|-10.13%|2.65-3.53|2.78-2.84|2.8|1898148679|1.31|730.08|202.37M|202370000|0|0.01|0.21%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|81.99M|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|53.25M|--|2021-04-29|Apr 29, 2021|03/2021|-0|--|32.80M|--|2021-04-15|Apr 15, 2021|12/2020|--|--|34.33M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|55.17M|--|2020-08-19|Aug 19, 2020|06/2020|0.01|--|56.66M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|35.87M|--|2020-02-27|Feb 27, 2020|12/2019|--|--|38.73M|-- 2021-12-04 14:07:08|07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE0000016Z5|63|Guangdong Mingzhu Group Co Ltd Stock Price Today 600382 Live Ticker - Investing.com|4.75B|4750000000|6.18|9,943,018|14.02%|3.34-7.37|5.8-6.18|5.89|769205771|1.13|41.97|314.19M|314190000|0.15|0.10|1.62%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|59.00M|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|137.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.1|--|72.53M|--|2021-04-23|Apr 23, 2021|12/2020|0.01|--|45.40M|--|2020-10-28|Oct 28, 2020|09/2020|0.14|--|169.5M|--|2020-08-20|Aug 20, 2020|06/2020|0.14|--|182.4M|--|2020-04-29|Apr 29, 2020|03/2020|0.19|--|170.9M|--|2020-03-28|Mar 28, 2020|12/2019|0.08|--|189.2M|-- 2021-12-04 14:07:12|07327|100732|/equities/rongtai|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001865|582|Guangdong Rongtai Industry Co Ltd Stock Price Today 600589 Live Ticker - Investing.com|1.58B|1580000000|2.24|10,782,365|-40.11%|1.86-3.79|2.22-2.29|2.27|704033281|0.91|-|1.14B|1140000000|-1.82|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|236.7M|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|284.9M|--|2021-04-30|Apr 30, 2021|03/2021|-0.02|--|276.9M|--|2021-04-27|Apr 27, 2021|12/2020|-1.77|--|337.7M|--|2020-10-30|Oct 30, 2020|09/2020|--|--|262.0M|--|2020-08-26|Aug 26, 2020|06/2020|0.01|--|249.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|216.6M|--|2020-04-25|Apr 25, 2020|12/2019|-1.22|--|413.2M|-- 2021-12-04 14:07:16|07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE1000025K6|1480|Guangdong Sitong Group Co Ltd Stock Price Today 603838 Live Ticker - Investing.com|2.31B|2310000000|7.22|4,638,439|-14.76%|5.27-10.07|7.15-7.37|7.17|320016000|1.14|52.19|438.45M|438450000|0.14|0.02|0.28%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|117.7M|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|100.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|94.16M|--|2021-04-14|Apr 14, 2021|12/2020|-0|--|125.8M|--|2020-10-29|Oct 29, 2020|09/2020|-0.01|--|57.90M|--|2020-08-20|Aug 20, 2020|06/2020|-0.02|--|44.51M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|64.44M|--|2020-04-03|Apr 03, 2020|12/2019|-0.03|--|64.92M|-- 2021-12-04 14:07:20|07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100001W02|1343|Guangdong Songfa Ceramics Co Ltd Stock Price Today 603268 Live Ticker - Investing.com|2.35B|2350000000|18.89|728,884|5.35%|13.9-19.49|17.46-19.49|18|124168800|0.2|-|443.61M|443610000|-0.22|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|98.38M|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|92.86M|--|2021-04-30|Apr 30, 2021|03/2021|-0.06|--|92.65M|--|2021-04-27|Apr 27, 2021|12/2020|-0.04|--|159.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|116.6M|--|2020-08-18|Aug 18, 2020|06/2020|0.05|--|97.84M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|72.19M|--|2020-04-11|Apr 11, 2020|12/2019|-0.01|--|153.4M|-- 2021-12-04 14:07:23|07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE100003L86|324|Guangdong Songyang Recycle Resources Co Ltd Stock Price Today 603863 Live Ticker - Investing.com|1.86B|1860000000|9.01|1,896,148|-22.79%|7.33-12.75|8.93-9.06|8.98|205894000|-|46.37|556.11M|556110000|0.19|N/A|N/A|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|133.5M|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|144.9M|--|2021-04-30|Apr 30, 2021|12/2020|0.13|--|157.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|120.0M|--|2020-10-27|Oct 27, 2020|09/2020|0.1|--|135.8M|--|2020-08-18|Aug 18, 2020|06/2020|0.1|--|115.3M|--|2020-04-29|Apr 29, 2020|03/2019|0.11|--|137.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|90.08M|-- 2021-12-04 14:07:26|07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||CNY|Communication Services|Diversified Telecommunication Services|China|CNE100003J49|1437|GuangDong Super Telecom Co Ltd Stock Price Today 603322 Live Ticker - Investing.com|1.99B|1990000000|12.46|1,036,022|-37.82%|11.43-20.96|12.35-12.64|12.44|159315000|0.55|-|1.6B|1600000000|-0.03|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|387.8M|--|2021-08-09|Aug 09, 2021|06/2021|0.08|--|390.2M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|277.2M|--|2021-04-09|Apr 09, 2021|12/2020|-0.05|--|544.0M|--|2020-10-31|Oct 31, 2020|09/2020|0.24|--|351.3M|--|2020-08-28|Aug 28, 2020|06/2020|0.08|--|327.9M|--|2020-04-28|Apr 28, 2020|03/2020|-0.03|--|254.6M|--|2020-04-18|Apr 18, 2020|12/2019|-0.3|--|332.1M|-- 2021-12-04 14:07:29|07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002VY7|1111|Guangdong Tianan New Material Co Ltd Stock Price Today 603725 Live Ticker - Investing.com|1.72B|1720000000|8.20|3,362,928|1.49%|6.47-10.13|8.16-8.3|8.32|209442000|1.33|29.89|1.56B|1560000000|0.27|0.10|1.22%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|623.9M|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|382.4M|--|2021-04-26|Apr 26, 2021|03/2021|0.06|--|243.4M|--|2021-03-30|Mar 30, 2021|12/2020|0.09|--|306.4M|--|2020-10-26|Oct 26, 2020|09/2020|0.09|--|262.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.01|--|185.1M|--|2020-04-27|Apr 27, 2020|03/2020|-0.01|--|115.7M|--|2020-04-15|Apr 15, 2020|12/2019|0.01|--|253.9M|-- 2021-12-04 14:07:34|07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000031J6|5611|Guangdong Wencan Die Casting Co Ltd Stock Price Today 603348 Live Ticker - Investing.com|13.64B|13640000000|52.04|5,350,509|74.57%|20.08-57.3|51.21-53.49|53|262167641|1.63|169.26|4.11B|4110000000|0.31|0.15|0.29%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|932.6M|--|2021-08-12|Aug 12, 2021|06/2021|0.09|--|981.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.19|--|1.05B|--|2021-04-28|Apr 28, 2021|12/2020|0.04|--|1.15B|--|2020-10-29|Oct 29, 2020|09/2020|0.15|--|811.8M|--|2020-08-26|Aug 26, 2020|06/2020|0.1|--|386.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|257.9M|--|2020-03-30|Mar 30, 2020|12/2019|0.1|--|453.1M|-- 2021-12-04 14:07:36|07334|102090|/equities/guanghui-energ|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE0000012G4|5454|Guanghui Energy Co Ltd Stock Price Today 600256 Live Ticker - Investing.com|38.79B|38790000000|6.13|208,188,322|97.11%|2.4-9.32|5.89-6.19|6.01|6327477498|1.04|12.32|21.66B|21660000000|0.5|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.2|0.02|6.39B|--|2021-08-07|Aug 07, 2021|06/2021|0.09|0.06|4.56B|--|2021-04-22|Apr 22, 2021|03/2021|0.07|0.07|5.52B|--|2021-04-10|Apr 10, 2021|12/2020|0.05|0.04|5.19B|--|2020-10-29|Oct 29, 2020|09/2020|0.04|0.05|3.21B|--|2020-08-26|Aug 26, 2020|06/2020|0.06|0.05|3.62B|--|2020-04-25|Apr 25, 2020|12/2019|0.06|0.06|4.21B|--|2020-04-25|Apr 25, 2020|03/2020|0.06|0.07|3.11B|-- 2021-12-04 14:07:39|07335|100743|/equities/xingye-resourc|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000002P6|737|Guanghui Logistics Co Ltd Stock Price Today 600603 Live Ticker - Investing.com|4.42B|4420000000|3.70|4,109,326|-26.15%|3.5-5.5|3.66-3.71|3.66|1195535151|1.34|4.97|5.02B|5020000000|0.74|0.30|8.11%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.23|--|665.7M|--|2021-08-25|Aug 25, 2021|06/2021|0.23|--|876.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.23|--|706.9M|--|2021-03-25|Mar 25, 2021|12/2020|0.23|--|2.77B|--|2020-10-23|Oct 23, 2020|09/2020|0.23|--|350.7M|--|2020-08-15|Aug 15, 2020|06/2020|0.23|--|854.2M|--|2020-04-30|Apr 30, 2020|03/2020|0.23|--|420.5M|--|2020-03-07|Mar 07, 2020|12/2019|0.23|--|1.69B|-- 2021-12-04 14:07:43|07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE000001Q44|41286|Guangshen Railway Co Ltd Stock Price Today 601333 Live Ticker - Investing.com|14.8B|14800000000|2.09|31,923,381|-12.55%|1.89-2.49|2.06-2.1|2.07|7083537000|0.91|48.75|19.75B|19750000000|0.04|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.037|-0.0207|5.28B|5.25B|2021-08-30|Aug 30, 2021|06/2021|0.0098|-0.0018|5.24B|4.48B|2021-04-27|Apr 27, 2021|03/2021|-0.013|-0.0079|4.41B|4.06B|2021-03-29|Mar 29, 2021|12/2020|-0.0933|-0.0052|4.78B|6.43B|2020-10-28|Oct 28, 2020|09/2020|-0.071|-0.0116|4.09B|4.49B|2020-08-27|Aug 27, 2020|06/2020|-0.02|0.01|3.69B|4.49B|2020-04-28|Apr 28, 2020|03/2020|-0.065|0.03|3.77B|4.84B|2020-03-30|Mar 30, 2020|12/2019|0.0111|0.02|5.54B|5.09B 2021-12-04 14:07:47|07337|101142|/equities/fenglin-wood|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE1000018T2|1110|Guangxi Fenglin Wood Industry Group Co Ltd Stock Price Today 601996 Live Ticker - Investing.com|3.43B|3430000000|3.050|12,633,937|4.1%|2.68-4.4|3.01-3.07|3.02|1124204816|1.36|19.96|1.99B|1990000000|0.15|0.10|3.28%|Mar 30, 2022|2022-03-30||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|0.06|574.4M|--|2021-08-10|Aug 10, 2021|06/2021|0.04|0.05|511.5M|--|2021-04-30|Apr 30, 2021|03/2021|0.02|0.02|390.7M|--|2021-03-31|Mar 31, 2021|12/2020|0.06|0.06|510.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|0.06|629.0M|--|2020-07-31|Jul 31, 2020|06/2020|0.04|0.03|457.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|0.01|143.8M|--|2020-03-25|Mar 25, 2020|12/2019|0.03|--|515M|-- 2021-12-04 14:07:50|07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000001741|2626|Guangxi Guidong Eletric Power Co Ltd Stock Price Today 600310 Live Ticker - Investing.com|6.38B|6380000000|5.22|46,897,227|26.7%|3.6-6.93|5.13-5.34|5.08|1221425602|1.27|41.57|35.6B|35600000000|0.13|0.07|1.44%|-|1970-01-01||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.07|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|--|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.07|--|--|--|2020-10-28|Oct 28, 2020|09/2020|0.2|--|--|--|2020-08-21|Aug 21, 2020|06/2020|0.1|--|--|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|--|--|2020-04-18|Apr 18, 2020|12/2019|0.07|--|--|-- 2021-12-04 14:07:53|07339|100459|/equities/guiguan-elec|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE0000011Y9|3673|Guangxi Guiguan Electric Power Co Ltd Stock Price Today 600236 Live Ticker - Investing.com|49.58B|49580000000|6.29|20,702,218|36.44%|4.35-7.68|5.99-6.31|6.03|7882377802|0.35|24.34|8.79B|8790000000|0.26|0.19|3.02%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.10|0.09|--|--|2021-08-31|Aug 31, 2021|06/2021|0.10|0.08|--|--|2021-04-29|Apr 29, 2021|03/2021|0.08|0.08|--|--|2021-04-29|Apr 29, 2021|12/2020|0.06|0.06|--|--|2020-10-31|Oct 31, 2020|09/2020|0.08|0.08|--|--|2020-08-29|Aug 29, 2020|06/2020|0.07|0.07|--|--|2020-04-30|Apr 30, 2020|03/2020|0.07|0.08|--|--|2020-04-01|Apr 01, 2020|12/2019|0.02|0.06|--|-- 2021-12-04 14:07:56|07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE100001VR3|4706|Guangxi Liuzhou Pharmaceutical Co Ltd Stock Price Today 603368 Live Ticker - Investing.com|5.86B|5860000000|16.21|1,923,209|-31.55%|15.05-23.86|16.05-16.23|16.09|361740056|0.44|9.76|16.79B|16790000000|1.66|0.60|3.70%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.47|--|4.56B|--|2021-08-19|Aug 19, 2021|06/2021|0.57|--|4.16B|--|2021-04-28|Apr 28, 2021|03/2021|0.29|--|4.16B|--|2021-03-30|Mar 30, 2021|12/2020|0.29|0.64|3.91B|--|2020-10-28|Oct 28, 2020|09/2020|0.6|--|4.18B|4.18B|2020-08-20|Aug 20, 2020|06/2020|0.57|--|3.96B|--|2020-04-23|Apr 23, 2020|12/2019|0.38|0.66|3.75B|--|2020-04-23|Apr 23, 2020|03/2020|0.51|0.71|3.62B|3,616M 2021-12-04 14:07:59|07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE100002250|0|Guangxi Nanning Waterworks Co Ltd Stock Price Today 601368 Live Ticker - Investing.com|4.67B|4670000000|5.29|5,557,378|-7.84%|4.68-6.16|5.24-5.34|5.26|882973077|0.83|32.51|1.71B|1710000000|0.16|0.09|1.72%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|476.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|434.3M|--|2021-04-27|Apr 27, 2021|03/2021|0.05|--|370.4M|--|2021-04-20|Apr 20, 2021|12/2020|0.03|--|431.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.12|--|429.6M|--|2020-08-25|Aug 25, 2020|06/2020|0.08|--|372.7M|--|2020-04-27|Apr 27, 2020|03/2020|0.05|--|309.3M|--|2020-04-21|Apr 21, 2020|12/2019|0.07|--|413.2M|-- 2021-12-04 14:08:02|07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100003HY4|4623|Guangxi Radio and Television Information Network Corp Ltd Stock Price Today 600936 Live Ticker - Investing.com|4.39B|4390000000|2.63|3,648,517|-29.3%|2.52-3.69|2.62-2.64|2.64|1671026239|1.16|-|2.15B|2150000000|-0.15|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|348.8M|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|439.3M|--|2021-04-29|Apr 29, 2021|03/2021|-0.05|--|365.5M|--|2021-04-29|Apr 29, 2021|12/2020|-0.01|--|996.6M|--|2020-10-29|Oct 29, 2020|09/2020|-0.05|--|374.4M|--|2020-08-28|Aug 28, 2020|06/2020|-0.04|--|424.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.08|--|862.7M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|370.8M|-- 2021-12-04 14:08:06|07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001626|829|Guangxi Wuzhou Communications Co Ltd Stock Price Today 600368 Live Ticker - Investing.com|4.32B|4320000000|3.84|11,213,732|2.4%|3.12-4.45|3.8-3.85|3.8|1125632068|0.76|6.44|1.81B|1810000000|0.6|0.15|3.93%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|461.8M|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|422.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.17|--|511.3M|--|2021-03-31|Mar 31, 2021|12/2020|0.08|--|409.8M|--|2020-10-27|Oct 27, 2020|09/2020|0.39|--|513.7M|--|2020-08-21|Aug 21, 2020|06/2020|0.06|--|431.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|368.1M|--|2020-03-31|Mar 31, 2020|12/2019|0.02|--|548.2M|-- 2021-12-04 14:08:09|07344|100472|/equities/zhongheng|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000015F9|3993|Guangxi Wuzhou Zhongheng Group Co Ltd Stock Price Today 600252 Live Ticker - Investing.com|10.76B|10760000000|3.14|28,960,102|-3.98%|2.61-4.08|3.1-3.15|3.13|3425208704|1.02|16.65|3.42B|3420000000|0.19|0.09|2.74%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|786.1M|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|727.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|1.15B|--|2021-03-31|Mar 31, 2021|12/2020|0.04|--|750.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.03|--|1.18B|--|2020-08-29|Aug 29, 2020|06/2020|0.05|--|762.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|984.3M|--|2020-03-26|Mar 26, 2020|12/2019|0.05|--|1.06B|-- 2021-12-04 14:08:12|07345|100880|/equities/topsun-tech|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000MY1|1955|GuangYuYuan Chinese Herbal Medicine Co Ltd Stock Price Today 600771 Live Ticker - Investing.com|14.65B|14650000000|29.93|18,552,419|109.3%|13.3-54.04|28.98-30.15|29.22|489491141|0.97|-|1.02B|1020000000|-0.29|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.07|--|219.4M|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|185.4M|--|2021-04-29|Apr 29, 2021|03/2021|-0.07|--|190.0M|--|2021-04-27|Apr 27, 2021|12/2020|0.04|--|422.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|254.4M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|207.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|224.9M|--|2020-04-21|Apr 21, 2020|12/2019|-0.09|--|362.9M|-- 2021-12-04 14:08:16|07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE100001NQ2|93745|Guangzhou Automobile Group Co Ltd Class A Stock Price Today 601238 Live Ticker - Investing.com|168.21B|168210000000|16.24|46,897,295|21.1%|10.08-21|16.05-16.42|16.35|10357578751|0.93|26.95|75.52B|75520000000|0.6|0.20|1.23%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.1|0.2551|20.8B|19.68B|2021-08-30|Aug 30, 2021|06/2021|0.19|0.1745|18.55B|18.14B|2021-04-29|Apr 29, 2021|03/2021|0.23|0.26|16.02B|14.98B|2021-03-25|Mar 25, 2021|12/2020|0.0587|0.1213|20.01B|14.85B|2020-10-29|Oct 29, 2020|09/2020|0.26|0.2074|17.51B|13.77B|2020-08-28|Aug 28, 2020|06/2020|0.21|0.22|14.76B|14.04B|2020-04-28|Apr 28, 2020|03/2020|0.01|0.21|10.88B|9.12B|2020-03-31|Mar 31, 2020|12/2019|0.03|0.07|16.67B|15.57B 2021-12-04 14:08:19|07347|100277|/equities/baiyun-airport|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001DX0|11360|Guangzhou Baiyun International Airport Co Ltd Stock Price Today 600004 Live Ticker - Investing.com|26.32B|26320000000|11.12|22,119,929|-26.41%|8.32-15.1|10.86-11.22|10.78|2366718283|1.34|-|5.09B|5090000000|-0.18|0.04|0.38%|Apr 25, 2022|2022-04-25||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.0303|-0.0303|1.23B|1.49B|2021-08-31|Aug 31, 2021|06/2021|-0.11|-0.0918|1.21B|1.1B|2021-04-30|Apr 30, 2021|03/2021|-0.07|-0.07|1.19B|1.19B|2021-04-30|Apr 30, 2021|12/2020|0.02|0.0765|1.46B|1.65B|2020-10-31|Oct 31, 2020|09/2020|-0.06|-0.06|1.41B|1.41B|2020-08-29|Aug 29, 2020|06/2020|-0.05|-0.05|1.04B|1.14B|2020-04-30|Apr 30, 2020|12/2019|0.21|0.12|2.04B|2.15B|2020-04-28|Apr 28, 2020|03/2020|-0.03|0.06|1.31B|1.31B 2021-12-04 14:08:22|07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE1000026J6|2717|GuangZhou Baiyun Electric Equipment Co Ltd Stock Price Today 603861 Live Ticker - Investing.com|4.74B|4740000000|10.88|7,314,763|25.93%|7.2-13.07|10.6-10.93|10.81|435376105|0.95|24.76|3.19B|3190000000|0.44|0.07|0.61%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|873.0M|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|783.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.11|--|450.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.39|--|1.08B|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|732.7M|--|2020-08-27|Aug 27, 2020|06/2020|-0.03|--|903.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.18|--|313.7M|--|2020-04-27|Apr 27, 2020|12/2019|0.25|--|1.14B|-- 2021-12-04 14:08:26|07349|100542|/equities/baiyunshan|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001733|25168|Guangzhou Baiyunshan Pharmaceutical Holdings Co Ltd Stock Price Today 600332 Live Ticker - Investing.com|47.83B|47830000000|29.42|6,866,985|-6.19%|26.97-37.2|29.16-29.49|29.36|1625790949|0.84|13.41|68.33B|68330000000|2.19|0.54|1.83%|Mar 18, 2022|2022-03-18||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.498|0.38|17.41B|25.6B|2021-08-18|Aug 18, 2021|06/2021|0.58|0.39|16.08B|17.3B|2021-04-27|Apr 27, 2021|03/2021|1|0.56|20.05B|20.43B|2021-03-18|Mar 18, 2021|12/2020|0.162|0.18|14.79B|16.68B|2020-10-28|Oct 28, 2020|09/2020|0.551|0.42|16.41B|18.73B|2020-08-25|Aug 25, 2020|06/2020|0.36|0.49|13.49B|16.23B|2020-04-28|Apr 28, 2020|03/2020|0.728|0.81|16.98B|18.17B|2020-03-31|Mar 31, 2020|12/2019|0.02|0.12|11.92B|9.02B 2021-12-04 14:08:29|07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000SB6|5543|Guangzhou Development Group Inc Stock Price Today 600098 Live Ticker - Investing.com|21.11B|21110000000|7.93|25,058,249|32.17%|5.39-9.53|7.59-8.19|7.77|2662316284|0.88|26.43|37.07B|37070000000|0.3|0.17|2.14%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|10.28B|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|8.89B|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|8.99B|--|2021-04-29|Apr 29, 2021|12/2020|0.02|--|8.92B|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|8.73B|--|2020-08-29|Aug 29, 2020|06/2020|0.15|--|7.78B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|6.28B|--|2020-04-10|Apr 10, 2020|12/2019|0.04|--|8.21B|-- 2021-12-04 14:08:33|07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MB2|336|Guangzhou Fangbang Electronics Co Ltd Stock Price Today 688020 Live Ticker - Investing.com|7.24B|7240000000|90.54|681,761|-3.01%|70.01-109.3|90.05-93.42|93.42|80000000|-|101.98|258.99M|258990000|0.89|0.50|0.55%|-|1970-01-01||||||||||13|2021-10-18|Oct 18, 2021|09/2021|0.13|--|62.41M|--|2021-07-29|Jul 29, 2021|06/2021|0.22|--|63.55M|--|2021-04-20|Apr 20, 2021|03/2021|0.24|--|58.96M|--|2021-04-20|Apr 20, 2021|12/2020|0.3|--|74.07M|--|2020-10-29|Oct 29, 2020|09/2020|0.37|--|68.42M|--|2020-08-06|Aug 06, 2020|06/2020|0.39|--|82.62M|--|2020-04-29|Apr 29, 2020|03/2019|0.42|--|58.90M|--|2020-04-29|Apr 29, 2020|03/2020|0.44|--|63.43M|-- 2021-12-04 14:08:37|07352|100984|/equities/guangri-stock|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000JS9|4358|Guangzhou Guangri Stock Co Ltd Stock Price Today 600894 Live Ticker - Investing.com|6.11B|6110000000|7.10|3,247,425|-18.76%|6.3-8.88|7.03-7.12|7.05|859946895|1.09|8.48|7.61B|7610000000|0.84|0.40|5.63%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|2.16B|--|2021-08-28|Aug 28, 2021|06/2021|0.21|--|2.14B|--|2021-04-29|Apr 29, 2021|03/2021|0.21|--|1.47B|--|2021-04-10|Apr 10, 2021|12/2020|0.21|--|1.84B|--|2020-10-28|Oct 28, 2020|09/2020|0.25|--|1.98B|--|2020-08-26|Aug 26, 2020|06/2020|0.05|--|1.86B|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|1.09B|--|2020-04-10|Apr 10, 2020|12/2019|0.08|--|1.60B|-- 2021-12-04 14:08:40|07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100001V86|0|Guangzhou Holike Creative Home Co Ltd Stock Price Today 603898 Live Ticker - Investing.com|3.36B|3360000000|11.18|1,502,274|-37.12%|10.42-18.9|11.11-11.23|11.15|300161443|1.21|10.99|3.21B|3210000000|1.02|0.14|1.23%|Mar 30, 2022|2022-03-30||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.31|0.4|905M|965M|2021-08-24|Aug 24, 2021|06/2021|0.32|0.39|956M|996M|2021-04-22|Apr 22, 2021|03/2021|0.13|0.13|568M|568M|2021-04-15|Apr 15, 2021|12/2020|0.31|0.38|777M|--|2020-10-16|Oct 16, 2020|09/2020|0.33|0.4|666M|--|2020-08-11|Aug 11, 2020|06/2020|0.315|0.36|553M|--|2020-04-30|Apr 30, 2020|03/2020|0.09|0.09|187.4M|--|2020-04-17|Apr 17, 2020|12/2019|0.33|--|668.8M|-- 2021-12-04 14:08:45|07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100002WF4|1086|Guangzhou Jiacheng International Logistics Co Ltd Stock Price Today 603535 Live Ticker - Investing.com|4.98B|4980000000|30.95|1,116,610|-37.85%|26.55-52|30.65-31.25|30.95|160860576|1.38|24.65|1.26B|1260000000|1.26|0.11|0.36%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.41|--|329.9M|--|2021-08-20|Aug 20, 2021|06/2021|0.41|--|346M|--|2021-04-22|Apr 22, 2021|03/2021|0.26|--|250.3M|--|2021-03-24|Mar 24, 2021|12/2020|0.2|--|329.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.34|--|323.9M|--|2020-08-21|Aug 21, 2020|06/2020|0.31|--|341.8M|--|2020-04-23|Apr 23, 2020|03/2020|0.23|--|156.3M|--|2020-04-02|Apr 02, 2020|12/2019|0.13|--|338.1M|-- 2021-12-04 14:08:48|07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE100002VW1|10714|Guangzhou Kingmed Diagnostics Group Co Ltd Stock Price Today 603882 Live Ticker - Investing.com|47.95B|47950000000|103.35|4,415,291|10.46%|90.9-178.88|102.16-103.75|102.85|463958775|0.93|22.62|11.03B|11030000000|4.57|0.33|0.32%|Apr 21, 2022|2022-04-21||||||||||19|2021-10-26|Oct 26, 2021|09/2021|1.32|1.33|3.16B|3.16B|2021-08-17|Aug 17, 2021|06/2021|1.13|1.13|2.78B|2.78B|2021-04-20|Apr 20, 2021|03/2021|1.16|--|2.68B|2.68B|2021-04-20|Apr 20, 2021|12/2020|0.98|0.36|2.42B|--|2020-10-28|Oct 28, 2020|09/2020|1.09|1.09|2.35B|--|2020-08-18|Aug 18, 2020|06/2020|1.11|0.38|2.3B|--|2020-04-28|Apr 28, 2020|12/2019|0.18|--|1.35B|--|2020-04-28|Apr 28, 2020|03/2020|0.1|0.1|1.17B|1.17B 2021-12-04 14:08:51|07356|100799|/equities/pearl-river|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000BN7|1057|Guangzhou Pearl River Industrial Development Co Ltd Stock Price Today 600684 Live Ticker - Investing.com|2.76B|2760000000|3.23|8,975,008|-3.29%|2.47-5.56|3.21-3.25|3.22|853460723|1.33|-|2.79B|2790000000|-0.38|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.11|--|180.5M|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|353.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.43|--|1.76B|--|2021-04-14|Apr 14, 2021|12/2020|-0.68|--|496.1M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|520.4M|--|2020-08-26|Aug 26, 2020|06/2020|0.06|--|1.25B|--|2020-04-29|Apr 29, 2020|03/2020|-0.09|--|210.9M|--|2020-04-08|Apr 08, 2020|12/2019|0.2|--|865.1M|-- 2021-12-04 14:08:53|07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100002RF4|8808|Guangzhou Port Co Ltd Stock Price Today 601228 Live Ticker - Investing.com|21.55B|21550000000|3.48|13,002,197|0.29%|3.01-3.55|3.36-3.51|3.19|6193180000|0.7|22.71|12.2B|12200000000|0.15|0.04|1.24%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|3.37B|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|3.27B|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|2.73B|--|2021-04-09|Apr 09, 2021|12/2020|0.02|--|2.82B|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|3.09B|--|2020-08-26|Aug 26, 2020|06/2020|0.05|--|2.89B|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|2.45B|--|2020-03-30|Mar 30, 2020|12/2019|0.02|--|2.73B|-- 2021-12-04 14:08:57|07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE100003FH3|5145|Guangzhou Restaurant Co Ltd Stock Price Today 603043 Live Ticker - Investing.com|12.57B|12570000000|22.22|3,418,161|-19.72%|19.18-31.18|21.84-22.24|22.03|565594658|0.99|22.97|3.65B|3650000000|0.97|0.20|1.29%|Apr 20, 2022|2022-04-20||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.72|0.7|1.78B|1.78B|2021-08-27|Aug 27, 2021|06/2021|-0.02|0.07|561.97M|--|2021-04-29|Apr 29, 2021|03/2021|0.1071|0.1071|670M|--|2021-04-15|Apr 15, 2021|12/2020|0.1857|--|724M|--|2020-10-29|Oct 29, 2020|09/2020|0.865|0.865|1.68B|--|2020-08-28|Aug 28, 2020|06/2020|-0|0.08|436M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|0.03|533M|533.28M|2020-04-15|Apr 15, 2020|12/2019|0.22|--|620.2M|-- 2021-12-04 14:09:00|07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China||1079|Guangzhou Tongda Auto Electric Co Ltd Stock Price Today 603390 Live Ticker - Investing.com|3.22B|3220000000|10.23|2,161,139|-13.45%|7.86-13.75|9.18-10.23|9.3|350860784|-|107.63|606.33M|606330000|0.1|0.10|0.98%|-|1970-01-01||||||||||11|2021-10-26|Oct 26, 2021|09/2021|--|--|109.1M|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|130.7M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|93.52M|--|2021-04-08|Apr 08, 2021|12/2020|0.06|--|273.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.03|--|114.5M|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|191.1M|--|2020-04-28|Apr 28, 2020|03/2019|0.2|--|217.9M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|75.29M|-- 2021-12-04 14:09:05|07360|100588|/equities/donghua|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000017S8|752|Guangzhou Yuetai Group Co Ltd Stock Price Today 600393 Live Ticker - Investing.com|3.58B|3580000000|1.410|26,896,393|-54.22%|1.28-3.07|1.4-1.43|1.42|2536247870|0.95|-|451.71M|451710000|-0.51|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.07|--|164.3M|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|102.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|163.7M|--|2021-04-30|Apr 30, 2021|12/2020|-0.43|--|21.70M|--|2020-10-31|Oct 31, 2020|09/2020|-0.02|--|229.0M|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|103.4M|--|2020-04-30|Apr 30, 2020|12/2019|-0.08|--|243.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|2.66B|-- 2021-12-04 14:09:08|07361|942828|/equities/guilin-fuda|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100001TX5|2626|Guilin Fuda Co Ltd Stock Price Today 603166 Live Ticker - Investing.com|6.55B|6550000000|10.13|8,491,860|39.53%|5.25-10.5|9.82-10.5|9.87|646208651|0.88|26.79|1.91B|1910000000|0.38|0.20|1.97%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|346.8M|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|510.3M|--|2021-04-24|Apr 24, 2021|03/2021|0.11|--|538M|--|2021-03-30|Mar 30, 2021|12/2020|0.12|--|511.3M|--|2020-10-20|Oct 20, 2020|09/2020|0.07|--|456.2M|--|2020-08-18|Aug 18, 2020|06/2020|0.1|--|496.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|306.7M|--|2020-03-25|Mar 25, 2020|12/2019|0.09|--|443.6M|-- 2021-12-04 14:09:13|07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002GP6|6190|Guizhou BC&TV Information Network Co Ltd Stock Price Today 600996 Live Ticker - Investing.com|4.79B|4790000000|4.55|5,181,466|-28.12%|4.13-6.32|4.54-4.62|4.56|1051702656|1.11|-|2.69B|2690000000|-0.66|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.11|--|498.1M|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|667.6M|--|2021-04-29|Apr 29, 2021|03/2021|-0.11|--|484.1M|--|2021-04-29|Apr 29, 2021|12/2020|-0.11|--|1.04B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|726.7M|--|2020-08-29|Aug 29, 2020|06/2020|-0.09|--|1.16B|--|2020-04-29|Apr 29, 2020|12/2019|0.04|--|1.23B|--|2020-04-29|Apr 29, 2020|03/2020|-0.09|--|547.5M|-- 2021-12-04 14:09:15|07363|100455|/equities/chitianhua|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000011Q5|1213|Guizhou Chitianhua Co Ltd Stock Price Today 600227 Live Ticker - Investing.com|5.69B|5690000000|3.360|22,155,515|15.07%|2.38-4.45|3.32-3.38|3.38|1693134201|1.26|42.92|2.38B|2380000000|0.08|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|623.2M|--|2021-08-28|Aug 28, 2021|06/2021|0.01|--|591.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.02|--|440.2M|--|2021-04-27|Apr 27, 2021|12/2020|0.01|--|720.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|447.3M|--|2020-08-21|Aug 21, 2020|06/2020|0.02|--|473.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|285.7M|--|2020-04-25|Apr 25, 2020|12/2019|-0.02|--|597.5M|-- 2021-12-04 14:09:19|07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100002TM6|3639|Guizhou Gas Group Corporation Ltd Class A Stock Price Today 600903 Live Ticker - Investing.com|11.05B|11050000000|9.71|12,801,128|-23.66%|8.7-14.48|9.63-9.74|9.73|1138185027|1.03|55.94|4.91B|4910000000|0.17|0.06|0.57%|Feb 28, 2022|2022-02-28||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|928.0M|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|1.09B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|1.42B|--|2021-03-02|Mar 02, 2021|12/2020|0.03|--|1.48B|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|840.9M|--|2020-08-18|Aug 18, 2020|06/2020|0.07|--|936.2M|--|2020-04-21|Apr 21, 2020|12/2019|0.02|--|1.25B|--|2020-04-21|Apr 21, 2020|03/2020|0.02|--|988.9M|-- 2021-12-04 14:09:23|07365|100676|/equities/guihang-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE0000019K1|4409|Guizhou Guihang Automotive Components Co Ltd Stock Price Today 600523 Live Ticker - Investing.com|8.47B|8470000000|20.96|8,377,842|27.57%|13.2-21.88|20.63-21.65|20.64|404311320|0.81|47.67|2.43B|2430000000|0.44|0.20|0.95%|-|1970-01-01||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|549.3M|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|633.2M|--|2021-04-20|Apr 20, 2021|03/2021|0.08|--|566.7M|--|2021-03-15|Mar 15, 2021|12/2020|0.12|--|685.2M|--|2020-10-23|Oct 23, 2020|09/2020|0.12|--|597.0M|--|2020-08-15|Aug 15, 2020|06/2020|0.13|--|532.0M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|421.9M|--|2020-03-14|Mar 14, 2020|12/2019|0.17|--|629.2M|-- 2021-12-04 14:09:27|07366|100589|/equities/panjiang-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE0000017V2|25279|Guizhou Panjiang Refined Coal Co Ltd Stock Price Today 600395 Live Ticker - Investing.com|12.35B|12350000000|7.46|27,004,018|2.75%|6.51-12.55|7.13-7.56|7.21|1655051861|1.18|11.61|7.81B|7810000000|0.64|0.40|5.36%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.205|0.36|2.54B|--|2021-08-31|Aug 31, 2021|06/2021|0.15|0.19|1.89B|--|2021-04-27|Apr 27, 2021|03/2021|0.22|0.22|1.72B|--|2021-04-27|Apr 27, 2021|12/2020|0.16|0.25|1.66B|--|2020-10-31|Oct 31, 2020|09/2020|0.15|0.19|1.70B|--|2020-08-08|Aug 08, 2020|06/2020|0.13|0.2|1.41B|--|2020-04-28|Apr 28, 2020|03/2020|0.08|0.12|1.37B|--|2020-04-14|Apr 14, 2020|12/2019|0.12|--|1.51B|-- 2021-12-04 14:09:31|07367|100567|/equities/redstar|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000017G3|2761|Guizhou Redstar Developing Co Ltd Stock Price Today 600367 Live Ticker - Investing.com|5.91B|5910000000|20.15|22,139,102|174.15%|6.05-24.7|18.29-20.18|19.08|293260400|1.32|29.69|1.94B|1940000000|0.68|0.02|0.10%|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.24|--|544.5M|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|529.9M|--|2021-04-23|Apr 23, 2021|03/2021|0.07|--|381.0M|--|2021-04-09|Apr 09, 2021|12/2020|0.07|--|480.4M|--|2020-10-16|Oct 16, 2020|09/2020|-0.02|--|328.3M|--|2020-08-12|Aug 12, 2020|06/2020|0.07|--|319.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|249.3M|--|2020-04-24|Apr 24, 2020|12/2019|0.06|--|378.8M|-- 2021-12-04 14:09:34|07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE1000040B4|884|Guizhou Sanli Pharmaceutical Co Ltd Stock Price Today 603439 Live Ticker - Investing.com|5.68B|5680000000|13.83|4,687,430|-42.92%|11.47-28.89|13.73-14|13.83|410862216|-|34.20|881.03M|881030000|0.4|0.25|1.81%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.1|--|237.4M|--|2021-08-16|Aug 16, 2021|06/2021|0.11|--|247.8M|--|2021-04-28|Apr 28, 2021|12/2020|0.13|--|266.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|129.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|81.66M|--|2020-08-27|Aug 27, 2020|06/2020|0.05|--|134.6M|--|2020-04-27|Apr 27, 2020|03/2019|0.06|--|143.1M|--|2020-04-27|Apr 27, 2020|03/2020|0.07|--|147.4M|-- 2021-12-04 14:09:37|07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE100002WD9|3018|Guizhou Transportation Planning Survey & Design Academe Co Ltd Stock Price Today 603458 Live Ticker - Investing.com|3.92B|3920000000|12.48|6,713,320|-19.12%|10.09-17.64|12.27-12.55|12.35|313869212|0.98|7.68|3.37B|3370000000|1.63|0.38|3.94%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.43|--|694.7M|--|2021-08-21|Aug 21, 2021|06/2021|0.24|--|795.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.33|--|709.1M|--|2021-04-02|Apr 02, 2021|12/2020|0.91|--|1.17B|--|2020-10-30|Oct 30, 2020|09/2020|0.59|--|654.1M|--|2020-08-28|Aug 28, 2020|06/2020|0.36|--|553.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.36|--|421.3M|--|2020-03-28|Mar 28, 2020|12/2019|1.02|--|943.6M|-- 2021-12-04 14:09:41|07370|101018|/equities/guizhou-rope|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001HM4|0|Guizhou Wire Rope Co Ltd Stock Price Today 600992 Live Ticker - Investing.com|1.99B|1990000000|8.13|4,630,335|18.51%|5.28-10.23|8.11-8.25|8.19|245090000|0.99|64.74|2.38B|2380000000|0.13|0.04|0.46%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|646.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|671.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|424.5M|--|2021-03-26|Mar 26, 2021|12/2020|0.04|--|634.3M|--|2020-10-27|Oct 27, 2020|09/2020|0.03|--|552.2M|--|2020-08-25|Aug 25, 2020|06/2020|0.07|--|585.3M|--|2020-04-28|Apr 28, 2020|12/2019|0.05|--|513.6M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|358.3M|-- 2021-12-04 14:09:44|07371|100735|/equities/yibai|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001H03|6723|Guizhou Yibai Pharmaceutical Co Ltd Stock Price Today 600594 Live Ticker - Investing.com|5.63B|5630000000|7.11|16,910,478|20.51%|4.78-7.23|6.76-7.23|6.76|791927400|1.41|16.82|3.59B|3590000000|0.42|0.13|6.05%|May 03, 2022|2022-05-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.02|0.0947|918.7M|908.38M|2021-08-27|Aug 27, 2021|06/2021|-0.02|0.0947|862.3M|908.38M|2021-04-23|Apr 23, 2021|03/2021|-0.02|0.0709|824.8M|681.29M|2021-04-23|Apr 23, 2021|12/2020|0.05|0.088|979.8M|889.85M|2020-10-29|Oct 29, 2020|09/2020|-0.02|0.0885|960.5M|889.85M|2020-07-30|Jul 30, 2020|06/2020|-0.02|0.09|785.5M|889.85M|2020-04-28|Apr 28, 2020|12/2019|-0.02|-0.05|852.5M|729.78M|2020-04-28|Apr 28, 2020|03/2020|0.08|0.07|687.4M|667.39M 2021-12-04 14:09:47|07372|100486|/equities/guodian-nj|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE0000010S3|3759|Guodian Nanjing Automation Co Ltd Stock Price Today 600268 Live Ticker - Investing.com|7.57B|7570000000|10.89|52,549,900|46.37%|5.43-12.33|10.4-11.03|10.8|695265184|1.19|30.35|5.83B|5830000000|0.36|0.05|0.46%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1.41B|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|1.39B|--|2021-04-28|Apr 28, 2021|03/2021|-0.1|--|752.8M|--|2021-03-26|Mar 26, 2021|12/2020|0.23|--|2.28B|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|1.27B|--|2020-08-20|Aug 20, 2020|06/2020|-0.04|--|1.08B|--|2020-04-29|Apr 29, 2020|03/2020|-0.15|--|398.2M|--|2020-03-27|Mar 27, 2020|12/2019|0.22|--|2.02B|-- 2021-12-04 14:09:50|07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002GT8|2511|Hailir Pesticides and Chemicals Group Co Ltd Stock Price Today 603639 Live Ticker - Investing.com|8.32B|8320000000|24.48|4,329,762|16.41%|15.81-29.8|24.1-24.58|24.4|340008066|0.79|21.40|3.24B|3240000000|1.14|0.15|0.88%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.24|--|623.9M|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|833.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.55|0.55|1.13B|--|2021-04-28|Apr 28, 2021|12/2020|0.31|--|655.1M|--|2020-10-28|Oct 28, 2020|09/2020|0.34|--|665.4M|--|2020-08-28|Aug 28, 2020|06/2020|0.49|--|1.11B|--|2020-04-28|Apr 28, 2020|03/2020|0.49|--|791.8M|--|2020-03-31|Mar 31, 2020|12/2019|0.23|--|499.7M|-- 2021-12-04 14:09:53|07374|100449|/equities/hainan-airline|SHANGHAICOMP||CNY|Industrials|Airlines|China|CNE0000011C5|36971|Hainan Airlines Co Ltd A Stock Price Today 600221 Live Ticker - Investing.com|34.45B|34450000000|2.050|173,502,493|27.33%|1.2-2.59|2.01-2.07|2.03|16806120330|0.84|-|36.81B|36810000000|-3.16|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.15|--|8.92B|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|10.60B|--|2021-04-30|Apr 30, 2021|03/2021|-0.18|--|7.73B|--|2021-04-30|Apr 30, 2021|12/2020|-2.96|--|9.56B|--|2020-10-31|Oct 31, 2020|09/2020|-0.23|--|8.13B|--|2020-08-29|Aug 29, 2020|06/2020|-0.33|--|4.82B|--|2020-04-30|Apr 30, 2020|03/2020|-0.37|--|6.89B|--|2020-03-31|Mar 31, 2020|12/2019|-0|--|15.91B|-- 2021-12-04 14:09:56|07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||USD|Industrials|Airlines|China|CNE000000RT0|36971|Hainan Airlines Co Ltd B Stock Price Today 900945 Live Ticker - Investing.com|4.08B|4080000000|0.243|561,159|23.35%|0.139-0.28|0.241-0.25|0.243|16806120330|0.84|-|5.77B|5770000000|-3.16|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|-- 2021-12-04 14:10:00|07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE1000029C5|3288|Hainan Haiqi Transportation Group Co Ltd Stock Price Today 603069 Live Ticker - Investing.com|4.57B|4570000000|14.47|3,667,184|-25.91%|14.3-28.8|14.4-14.56|14.55|316000000|3.84|-|787.04M|787040000|-0.16|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.07|--|203.2M|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|203.5M|--|2021-04-27|Apr 27, 2021|03/2021|-0.1|--|166.4M|--|2021-04-26|Apr 26, 2021|12/2020|0.01|--|213.9M|--|2020-10-29|Oct 29, 2020|09/2020|-0.03|--|173.4M|--|2020-08-26|Aug 26, 2020|06/2020|-0.08|--|141.9M|--|2020-04-28|Apr 28, 2020|03/2020|-0.22|--|98.85M|--|2020-04-21|Apr 21, 2020|12/2019|0.05|--|237.9M|-- 2021-12-04 14:10:03|07377|100671|/equities/hn-island-cons|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001C32|8504|Hainan HNA Infrastructure Investment Group Co Ltd Stock Price Today 600515 Live Ticker - Investing.com|34.62B|34620000000|8.86|19,824,692|26.57%|5.78-13.6|8.85-9.07|8.87|3907592460|1.28|-|6.31B|6310000000|-2.1|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|1.11B|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|1.22B|--|2021-04-30|Apr 30, 2021|03/2021|--|--|1.34B|--|2021-04-30|Apr 30, 2021|12/2020|-2.19|--|2.64B|--|2020-10-30|Oct 30, 2020|09/2020|-0.04|--|1.80B|--|2020-08-28|Aug 28, 2020|06/2020|0.29|--|1.10B|--|2020-04-29|Apr 29, 2020|12/2019|-0.45|--|5.08B|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|770.9M|-- 2021-12-04 14:10:06|07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001VS1|3328|Hainan Mining Co Ltd Stock Price Today 601969 Live Ticker - Investing.com|25.61B|25610000000|12.67|35,934,706|101.75%|4.62-25.56|12.23-12.77|12.4|2021701729|1.77|23.73|3.95B|3950000000|0.53|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.20|--|1.14B|--|2021-08-24|Aug 24, 2021|06/2021|0.2|--|1.27B|--|2021-04-30|Apr 30, 2021|03/2021|0.1|--|775.5M|--|2021-03-26|Mar 26, 2021|12/2020|0.04|--|768.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|725.4M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|485.4M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|784.7M|--|2020-03-21|Mar 21, 2020|12/2019|0.01|--|666.6M|-- 2021-12-04 14:10:10|07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE000000CK1|0|Haitong Securities Co Ltd Stock Price Today 600837 Live Ticker - Investing.com|156.64B|156640000000|11.99|70,764,837|-12.1%|10.62-14.06|11.91-12.05|11.99|13064200000|1.4|11.07|44.86B|44860000000|1.08|0.25|4.42%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.25|0.3218|11.37B|10.69B|2021-08-26|Aug 26, 2021|06/2021|0.2951|0.29|12.28B|12.2B|2021-04-28|Apr 28, 2021|03/2021|0.28|0.2609|11.19B|10.14B|2021-03-30|Mar 30, 2021|12/2020|0.175|0.2162|8.94B|8.65B|2020-10-29|Oct 29, 2020|09/2020|0.25|0.2459|10.47B|9.56B|2020-08-28|Aug 28, 2020|06/2020|0.2227|0.19|9.88B|7.03B|2020-04-28|Apr 28, 2020|03/2020|0.2|0.23|6.99B|7.39B|2020-03-26|Mar 26, 2020|12/2019|0.19|0.17|7.87B|7.45B 2021-12-04 14:10:13|07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001G79|5031|Hang Xiao Steel Structure Co Ltd Stock Price Today 600477 Live Ticker - Investing.com|7.97B|7970000000|3.70|18,122,604|-12.74%|3.4-4.43|3.67-3.71|3.67|2153737411|0.97|18.25|9.79B|9790000000|0.2|0.10|2.84%|Apr 11, 2022|2022-04-11||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.08|0.08|2.40B|--|2021-08-28|Aug 28, 2021|06/2021|0.04|0.12|2.48B|--|2021-04-30|Apr 30, 2021|03/2021|0.1|0.1|1.87B|--|2021-03-27|Mar 27, 2021|12/2020|0.04|0.05|3.05B|--|2020-10-30|Oct 30, 2020|09/2020|0.08|0.05|2.30B|--|2020-08-11|Aug 11, 2020|06/2020|0.12|0.12|1.89B|--|2020-04-30|Apr 30, 2020|03/2020|0.05|0.05|895.5M|--|2020-03-10|Mar 10, 2020|12/2019|0.08|--|2.12B|-- 2021-12-04 14:10:17|07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000V97|3691|Hang Zhou Iron & Steel Co Ltd Stock Price Today 600126 Live Ticker - Investing.com|17.32B|17320000000|5.13|27,752,201|-14.5%|4.85-6.99|5.07-5.15|5.11|3377189083|0.36|8.69|48.62B|48620000000|0.59|0.20|6.24%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|13.40B|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|14.97B|--|2021-04-24|Apr 24, 2021|03/2021|0.11|--|10.49B|--|2021-04-10|Apr 10, 2021|12/2020|0.11|--|9.76B|--|2020-10-24|Oct 24, 2020|09/2020|0.11|--|9.42B|--|2020-08-15|Aug 15, 2020|06/2020|0.04|--|7.34B|--|2020-04-25|Apr 25, 2020|03/2020|0.04|--|5.91B|--|2020-03-21|Mar 21, 2020|12/2019|0.03|--|7.25B|-- 2021-12-04 14:10:21|07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002FY0|4740|Hangcha Group Co Ltd Stock Price Today 603298 Live Ticker - Investing.com|14.21B|14210000000|16.40|2,709,237|-21.08%|15-25.54|16.11-16.43|16.25|866395852|1.28|14.96|14.25B|14250000000|1.1|0.40|2.44%|Apr 07, 2022|2022-04-07||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.33|--|3.64B|--|2021-08-18|Aug 18, 2021|06/2021|0.25|--|4.02B|--|2021-04-20|Apr 20, 2021|03/2021|0.25|--|3.35B|--|2021-04-09|Apr 09, 2021|12/2020|0.24|--|3.24B|--|2020-10-20|Oct 20, 2020|09/2020|0.25|--|3.09B|--|2020-08-12|Aug 12, 2020|06/2020|0.27|--|3.08B|--|2020-04-24|Apr 24, 2020|03/2020|0.27|--|2.04B|--|2020-04-22|Apr 22, 2020|12/2019|0.27|--|2.10B|-- 2021-12-04 14:10:24|07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100000V87|2958|Hangzhou Advance Gearbox Group Co Ltd Stock Price Today 601177 Live Ticker - Investing.com|3.76B|3760000000|9.40|6,870,911|9.68%|6.89-10.8|9.32-9.54|9.32|400060000|1.12|25.35|2.14B|2140000000|0.37|0.02|0.21%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|416.4M|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|697.1M|--|2021-04-26|Apr 26, 2021|03/2021|0.13|--|546.5M|--|2021-04-13|Apr 13, 2021|12/2020|0.02|--|477.8M|--|2020-10-26|Oct 26, 2020|09/2020|0.07|--|509.6M|--|2020-08-10|Aug 10, 2020|06/2020|0.11|--|567.8M|--|2020-04-27|Apr 27, 2020|03/2020|0.01|--|363.3M|--|2020-04-23|Apr 23, 2020|12/2019|0.01|--|439.8M|-- 2021-12-04 14:10:27|07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100001V78|1664|Hangzhou Cable Co Ltd Stock Price Today 603618 Live Ticker - Investing.com|5.18B|5180000000|7.49|24,456,027|25.46%|5.5-8.95|7.32-7.65|7.56|691045431|1.28|55.18|6.83B|6830000000|0.14|0.06|0.80%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|2.30B|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1.76B|--|2021-04-21|Apr 21, 2021|03/2021|0.03|--|1.31B|--|2021-04-21|Apr 21, 2021|12/2020|--|--|1.46B|--|2020-10-26|Oct 26, 2020|09/2020|0.08|--|1.65B|--|2020-08-24|Aug 24, 2020|06/2020|0.08|--|1.76B|--|2020-04-27|Apr 27, 2020|03/2020|0.01|--|948.8M|--|2020-04-23|Apr 23, 2020|12/2019|0.03|--|1.54B|-- 2021-12-04 14:10:31|07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE100002GB6|1129|Hangzhou Electronic Soul Network Technology Co Ltd Stock Price Today 603258 Live Ticker - Investing.com|6.87B|6870000000|28.30|3,824,286|-16.47%|19.79-36.74|27.88-28.75|27.76|242611650|1.04|18.50|1.05B|1050000000|1.53|0.16|1.45%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.32|--|257.1M|--|2021-08-20|Aug 20, 2021|06/2021|0.44|--|245.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.42|--|263.2M|--|2021-04-16|Apr 16, 2021|12/2020|0.35|--|287.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.41|--|262M|--|2020-08-28|Aug 28, 2020|06/2020|0.42|--|232.2M|--|2020-04-30|Apr 30, 2020|03/2020|0.41|--|242.6M|--|2020-04-20|Apr 20, 2020|12/2019|0.35|--|212M|-- 2021-12-04 14:10:34|07386|942835|/equities/hz-first|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100001VX1|2525|Hangzhou First PV Material Co Ltd Stock Price Today 603806 Live Ticker - Investing.com|116.59B|116590000000|122.58|7,672,327|109.09%|58.42-167.08|121.78-126.2|124.99|951103748|1.13|54.71|11.85B|11850000000|2.24|0.38|0.31%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.455|0.5083|3.21B|3.21B|2021-08-18|Aug 18, 2021|06/2021|0.44|0.4833|2.9B|--|2021-04-20|Apr 20, 2021|03/2021|0.64|0.5333|2.81B|2.81B|2021-03-26|Mar 26, 2021|12/2020|0.75|0.75|2.92B|--|2020-10-26|Oct 26, 2020|09/2020|0.53|--|2.09B|--|2020-08-07|Aug 07, 2020|06/2020|0.30|--|1.87B|1.87B|2020-04-24|Apr 24, 2020|03/2020|0.3|--|1.51B|--|2020-03-21|Mar 21, 2020|12/2019|0.70|0.42|1.79B|-- 2021-12-04 14:10:37|07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002WC1|788|Hangzhou Freely Communication Co Ltd Stock Price Today 603602 Live Ticker - Investing.com|2.15B|2150000000|10.54|2,351,596|-19.91%|8.49-13.92|10.35-10.7|10.48|203848713|0.51|48.71|991.04M|991040000|0.22|0.03|0.28%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|182.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|226.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.19|--|176.9M|--|2021-04-02|Apr 02, 2021|12/2020|0.19|--|404.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.00|--|131.9M|--|2020-08-28|Aug 28, 2020|06/2020|-0.05|--|153.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|87.17M|--|2020-04-10|Apr 10, 2020|12/2019|0.11|--|290.2M|-- 2021-12-04 14:10:41|07388|100915|/equities/hz-jiebai|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000DP8|1264|Hangzhou Jiebai Group Co Ltd Stock Price Today 600814 Live Ticker - Investing.com|4.43B|4430000000|6.20|3,460,866|-0.96%|4.98-8.83|6.16-6.24|6.2|715026758|1.26|13.01|3.41B|3410000000|0.48|0.11|1.82%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.06|--|505.6M|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|517.1M|--|2021-04-27|Apr 27, 2021|03/2021|0.19|--|601.9M|--|2021-03-29|Mar 29, 2021|12/2020|0.37|--|1.79B|--|2020-10-29|Oct 29, 2020|09/2020|0.14|--|2.28B|--|2020-08-28|Aug 28, 2020|06/2020|0.13|--|1.80B|--|2020-04-24|Apr 24, 2020|03/2020|-0|--|1.08B|--|2020-04-01|Apr 01, 2020|12/2019|0.13|--|1.88B|-- 2021-12-04 14:10:44|07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003ZN9|348|Hangzhou Juheshun New Material Co Ltd Stock Price Today 605166 Live Ticker - Investing.com|4.88B|4880000000|15.47|8,290,275|37.39%|8.49-16.79|15.24-16.26|15.87|315547000|-|19.35|4.66B|4660000000|0.8|0.10|0.65%|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1.34B|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|1.43B|--|2021-04-29|Apr 29, 2021|03/2021|0.2|--|1.03B|--|2021-04-15|Apr 15, 2021|12/2020|0.17|--|860.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|669.3M|--|2020-08-26|Aug 26, 2020|06/2019|0.1|--|606.9M|--|2020-05-08|May 08, 2020|03/2019|0.11|--|524.8M|--|2020-05-08|May 08, 2020|03/2020|0.08|--|446.0M|-- 2021-12-04 14:10:47|07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002YP9|1451|HangZhou Nbond Nonwovens Co Ltd Stock Price Today 603238 Live Ticker - Investing.com|2.32B|2320000000|12.93|1,082,870|-45.58%|11.6-25.34|12.73-12.97|12.79|179075000|0.31|15.31|1.66B|1660000000|0.84|0.21|2.40%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.13|--|342.5M|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|338.0M|--|2021-04-23|Apr 23, 2021|03/2021|0.41|--|462.6M|--|2021-04-23|Apr 23, 2021|12/2020|0.43|--|519.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.77|--|608.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.41|--|543M|--|2020-04-24|Apr 24, 2020|03/2020|0.41|--|338M|--|2020-04-17|Apr 17, 2020|12/2019|0.13|--|302.1M|-- 2021-12-04 14:10:50|07391|100619|/equities/silan-microele|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000001DN1|6160|Hangzhou Silan Microelectronics Co Ltd Stock Price Today 600460 Live Ticker - Investing.com|88.7B|88700000000|62.64|48,678,286|237.68%|19.1-74.78|62.03-63.63|62.61|1416071845|0.74|110.27|6.54B|6540000000|0.57|0.02|0.03%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.21|0.215|1.91B|1.86B|2021-08-17|Aug 17, 2021|06/2021|0.2|0.18|1.83B|1.59B|2021-04-29|Apr 29, 2021|03/2021|0.13|0.08|1.48B|1.22B|2021-03-26|Mar 26, 2021|12/2020|0.04|0.04|1.29B|1.29B|2020-10-30|Oct 30, 2020|09/2020|0.01|0.01|1.26B|851.4M|2020-08-15|Aug 15, 2020|06/2020|0.02|0.02|1.01B|816.18M|2020-04-30|Apr 30, 2020|03/2020|0.00|--|691.04M|--|2020-04-02|Apr 02, 2020|12/2019|-0.03|--|886.8M|-- 2021-12-04 14:10:53|07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002YY1|516|Hangzhou XZB Tech Co Ltd Stock Price Today 603040 Live Ticker - Investing.com|2.97B|2970000000|22.35|2,518,512|-14.44%|17.3-25.92|22.29-23.36|23.28|132961096|1.21|21.57|442.39M|442390000|1.04|0.30|1.72%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|105.3M|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|109.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.34|--|104.2M|--|2021-04-27|Apr 27, 2021|12/2020|0.4|--|123.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.42|--|103M|--|2020-08-26|Aug 26, 2020|06/2020|0.34|--|88M|--|2020-04-23|Apr 23, 2020|12/2019|0.54|--|98.33M|--|2020-04-23|Apr 23, 2020|03/2020|0.34|--|63.51M|-- 2021-12-04 14:10:56|07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000022W8|0|Hangzhou Youngsun Intelligent Equipment Co Ltd Stock Price Today 603901 Live Ticker - Investing.com|8.22B|8220000000|17.05|4,412,978|70.67%|7.88-18.28|16.56-17.25|16.78|482283911|1.4|29.03|2.64B|2640000000|0.59|0.12|0.70%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|740M|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|731M|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|509.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.11|--|655.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.11|--|591.5M|--|2020-08-26|Aug 26, 2020|06/2020|0.16|--|485M|--|2020-04-28|Apr 28, 2020|03/2020|0.04|--|287M|--|2020-04-18|Apr 18, 2020|12/2019|0.02|--|511M|-- 2021-12-04 14:10:59|07394|100573|/equities/hualing-xingma|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001DS0|3285|Hanma Technology Group Co Ltd Stock Price Today 600375 Live Ticker - Investing.com|7.24B|7240000000|11.07|14,855,695|39.42%|6.31-14.17|10.97-11.24|11.05|654314844|0.99|-|5.51B|5510000000|-1.77|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|580.6M|--|2021-08-28|Aug 28, 2021|06/2021|-0.9|--|2.30B|--|2021-04-29|Apr 29, 2021|03/2021|-0.02|--|1.54B|--|2021-03-09|Mar 09, 2021|12/2020|-0.57|--|1.09B|--|2020-10-29|Oct 29, 2020|09/2020|-0.14|--|1.90B|--|2020-07-25|Jul 25, 2020|06/2020|0.02|--|2.36B|--|2020-04-29|Apr 29, 2020|03/2020|-0.2|--|1.07B|--|2020-03-28|Mar 28, 2020|12/2019|0.06|--|1.40B|-- 2021-12-04 14:11:04|07395|100576|/equities/tianyi-science|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000016V4|6878|Haohua Chemical Science & Technology Corp Ltd Stock Price Today 600378 Live Ticker - Investing.com|37.43B|37430000000|40.72|5,721,892|100%|19.15-43.24|40.28-42.53|41.99|919229657|0.87|43.30|7.04B|7040000000|0.94|0.25|0.61%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1.93B|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|1.77B|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|1.48B|--|2021-04-16|Apr 16, 2021|12/2020|0.22|--|1.85B|--|2020-10-29|Oct 29, 2020|09/2020|0.15|--|1.20B|--|2020-08-28|Aug 28, 2020|06/2020|0.11|--|1.35B|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|1.02B|--|2020-04-16|Apr 16, 2020|12/2019|0.22|--|1.37B|-- 2021-12-04 14:11:08|07396|100436|/equities/harbin-air-con|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE000000Z69|501|Harbin Air Conditioning Co Ltd Stock Price Today 600202 Live Ticker - Investing.com|1.72B|1720000000|4.48|12,126,047|2.28%|3.1-5.5|4.42-4.54|4.42|383340672|1.51|23.45|904.51M|904510000|0.19|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|191.9M|--|2021-08-16|Aug 16, 2021|06/2021|0.15|--|282.1M|--|2021-04-26|Apr 26, 2021|03/2021|0.01|--|168.6M|--|2021-03-08|Mar 08, 2021|12/2020|0.05|--|261.9M|--|2020-10-26|Oct 26, 2020|09/2020|0.02|--|200.0M|--|2020-08-17|Aug 17, 2020|06/2020|0.05|--|298.0M|--|2020-04-21|Apr 21, 2020|03/2020|0.01|--|157.3M|--|2020-03-02|Mar 02, 2020|12/2019|0.03|--|198.5M|-- 2021-12-04 14:11:11|07397|100410|/equities/dongan-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000XJ9|2249|Harbin Dongan Auto Engine Co Ltd Stock Price Today 600178 Live Ticker - Investing.com|4.22B|4220000000|9.14|9,607,086|8.17%|5.97-9.47|8.73-9.25|8.93|462080000|2.42|37.45|6.06B|6060000000|0.24|0.03|0.33%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|1.51B|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|1.73B|--|2021-04-27|Apr 27, 2021|03/2021|0.16|--|1.69B|--|2021-04-20|Apr 20, 2021|12/2020|-0.08|--|1.13B|--|2020-10-27|Oct 27, 2020|09/2020|0.1|--|907.4M|--|2020-08-31|Aug 31, 2020|06/2020|0.09|--|852.9M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|490.9M|--|2020-03-24|Mar 24, 2020|12/2019|0.01|--|671.6M|-- 2021-12-04 14:11:14|07398|942817|/equities/harbin-hatou|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000000H38|3838|Harbin Hatou Investment Co Ltd Stock Price Today 600864 Live Ticker - Investing.com|12.07B|12070000000|5.80|23,728,107|-19.44%|5.12-9.48|5.73-5.81|5.76|2080570520|2.15|68.40|2.86B|2860000000|0.08|0.03|0.52%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.04|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.11|--|--|--|2021-04-24|Apr 24, 2021|03/2021|-0.05|--|--|--|2021-04-17|Apr 17, 2021|12/2020|-0.01|--|--|--|2020-10-24|Oct 24, 2020|09/2020|0.07|--|--|--|2020-08-22|Aug 22, 2020|06/2020|-0.04|--|--|--|2020-04-25|Apr 25, 2020|03/2020|0.07|--|--|--|2020-04-18|Apr 18, 2020|12/2019|-0.17|--|--|-- 2021-12-04 14:11:17|07399|100791|/equities/harbin-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000009T3|11059|Harbin Pharmaceutical Group Co Ltd Stock Price Today 600664 Live Ticker - Investing.com|7.91B|7910000000|3.14|22,154,867|-4.56%|2.38-3.68|3.08-3.15|3.12|2518376076|1.01|-|12.88B|12880000000|-0.09|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|3.33B|--|2021-08-16|Aug 16, 2021|06/2021|0.06|--|3.43B|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|2.98B|--|2021-04-03|Apr 03, 2021|12/2020|0.06|--|3.14B|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|2.84B|--|2020-08-26|Aug 26, 2020|06/2020|-0.06|--|2.30B|--|2020-04-28|Apr 28, 2020|03/2020|0.06|--|2.51B|--|2020-04-23|Apr 23, 2020|12/2019|0.06|--|3.36B|-- 2021-12-04 14:11:21|07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000022Y4|243|Harbin VITI Electronics Corp Stock Price Today 603023 Live Ticker - Investing.com|2.68B|2680000000|4.76|2,832,448|-2.06%|3.4-5.06|4.31-4.76|4.33|562079807|1.28|350.77|69.47M|69470000|0.01|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|--|--|13.79M|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|13.80M|--|2021-04-28|Apr 28, 2021|03/2021|--|--|11.56M|--|2021-04-20|Apr 20, 2021|12/2020|0.01|--|30.32M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|15.98M|--|2020-08-20|Aug 20, 2020|06/2020|0.01|--|23.35M|--|2020-04-27|Apr 27, 2020|12/2019|0.01|--|39.81M|--|2020-04-27|Apr 27, 2020|03/2020|0.01|--|14.88M|-- 2021-12-04 14:11:24|07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MT4|359|Harbin Xinguang Optic Electronics Stock Price Today 688011 Live Ticker - Investing.com|3.35B|3350000000|33.52|766,749|-37.11%|29.88-61|33.23-33.99|33.42|100000000|-|192.70|154.91M|154910000|0.17|0.08|0.24%|-|1970-01-01||||||||||13|2021-10-20|Oct 20, 2021|09/2021|-0.09|--|11.91M|--|2021-08-09|Aug 09, 2021|06/2021|0.03|--|46.59M|--|2021-04-20|Apr 20, 2021|03/2021|0.09|--|29.27M|--|2021-03-15|Mar 15, 2021|12/2020|0.14|--|67.14M|--|2020-10-20|Oct 20, 2020|09/2020|0.15|--|23.02M|--|2020-08-25|Aug 25, 2020|06/2020|-0.03|--|19.28M|--|2020-04-28|Apr 28, 2020|03/2019|0.06|--|29.05M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|14.64M|-- 2021-12-04 14:11:27|07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE1000029H4|4390|Harson Trading China Co Ltd Stock Price Today 603958 Live Ticker - Investing.com|1.42B|1420000000|6.55|1,652,391|-17.09%|4.6-11.49|6.52-6.63|6.52|217360000|1.17|-|973.73M|973730000|-0.11|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|189.2M|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|231.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|245.8M|--|2021-04-28|Apr 28, 2021|12/2020|-0.04|--|307.5M|--|2020-10-30|Oct 30, 2020|09/2020|-0.05|--|196.6M|--|2020-08-29|Aug 29, 2020|06/2020|-0.01|--|171.7M|--|2020-04-28|Apr 28, 2020|12/2019|0.04|--|353.8M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|216.4M|-- 2021-12-04 14:11:31|07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE1000030G4|7670|Healthcare Co Ltd Stock Price Today 603313 Live Ticker - Investing.com|8.35B|8350000000|17.17|8,604,298|-32.16%|14.02-37.65|16.8-17.28|16.8|486548339|1.3|-|8.11B|8110000000|-0.73|0.21|1.57%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.83|--|2.21B|--|2021-08-28|Aug 28, 2021|06/2021|-0.09|--|1.95B|--|2021-04-30|Apr 30, 2021|03/2021|0.15|--|1.89B|--|2021-04-20|Apr 20, 2021|12/2020|0.1|--|2.00B|--|2020-10-27|Oct 27, 2020|09/2020|0.54|--|2.11B|2.11B|2020-08-19|Aug 19, 2020|06/2020|0.22|--|1.36B|--|2020-04-29|Apr 29, 2020|03/2020|0.23|240,000|1.06B|--|2020-04-18|Apr 18, 2020|12/2019|0.33|--|1.19B|-- 2021-12-04 14:11:34|07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE000001CX2|0|Hebei Hengshui Laobaigan Liquor Co Ltd Stock Price Today 600559 Live Ticker - Investing.com|21.22B|21220000000|23.65|32,806,388|33.62%|18.65-36.8|22.93-23.85|22.97|897287444|2.16|64.50|3.87B|3870000000|0.37|0.15|0.63%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.09|--|1.12B|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|897.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|754.5M|--|2021-04-29|Apr 29, 2021|12/2020|0.09|--|1.10B|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|1.00B|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|736.7M|--|2020-04-25|Apr 25, 2020|12/2019|0.148|--|1.21B|--|2020-04-25|Apr 25, 2020|03/2020|0.073|--|756M|-- 2021-12-04 14:11:38|07405|100830|/equities/jinniu-chem|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000KR9|199|HeBei Jinniu Chemical Industry Co Ltd Stock Price Today 600722 Live Ticker - Investing.com|4.12B|4120000000|6.05|31,714,613|45.78%|3.54-9.37|5.96-6.1|6.05|680319676|1.56|137.03|488.79M|488790000|0.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.02|--|134.3M|--|2021-08-05|Aug 05, 2021|06/2021|0.02|--|145.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|127.5M|--|2021-04-28|Apr 28, 2021|12/2020|--|--|81.23M|--|2020-10-26|Oct 26, 2020|09/2020|--|--|90.06M|--|2020-08-07|Aug 07, 2020|06/2020|0.01|--|112.3M|--|2020-04-16|Apr 16, 2020|03/2020|0.01|--|120.5M|--|2020-03-04|Mar 04, 2020|12/2019|0.01|--|86.15M|-- 2021-12-04 14:11:42|07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100002ST3|1956|Hebei Yangyuan ZhiHui Beverage Co Ltd Stock Price Today 603156 Live Ticker - Investing.com|37.17B|37170000000|29.37|4,761,100|6.03%|22.07-37.46|29.01-30.13|29.75|1265493600|1.6|18.22|6.42B|6420000000|1.61|1.20|4.09%|Apr 25, 2022|2022-04-25||||||||||19|2021-10-23|Oct 23, 2021|09/2021|0.37|--|1.60B|--|2021-08-23|Aug 23, 2021|06/2021|0.33|--|1.17B|--|2021-04-26|Apr 26, 2021|03/2021|0.58|--|2.24B|--|2021-04-25|Apr 25, 2021|12/2020|0.32|--|1.41B|--|2020-10-21|Oct 21, 2020|09/2020|0.36|--|1.24B|--|2020-08-21|Aug 21, 2020|06/2020|0.14|--|505.8M|--|2020-04-17|Apr 17, 2020|12/2019|0.91|--|2.58B|--|2020-04-17|Apr 17, 2020|03/2020|0.5|--|1.28B|-- 2021-12-04 14:11:45|07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002Y74|3021|Hefei Changqing Machinery Co Ltd Stock Price Today 603768 Live Ticker - Investing.com|3.5B|3500000000|17.14|863,742|12.99%|13.88-18.63|17.05-17.6|17.42|204000000|1.17|44.71|2.94B|2940000000|0.38|0.11|0.65%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|680.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|811.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.17|--|779.6M|--|2021-03-30|Mar 30, 2021|12/2020|--|--|666.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|594.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.22|--|610.5M|--|2020-04-28|Apr 28, 2020|12/2019|-0.04|--|495.7M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|426.4M|-- 2021-12-04 14:11:48|07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001VT9|1459|Hefei Metalforming Intelligent Manufacturing Co Ltd Stock Price Today 603011 Live Ticker - Investing.com|2.77B|2770000000|6.28|9,187,979|1.29%|3.96-6.85|6.17-6.49|6.5|440328192|1.52|57.57|1.06B|1060000000|0.11|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.07|--|317.6M|--|2021-07-29|Jul 29, 2021|06/2021|0.02|--|274.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|174.6M|--|2021-04-27|Apr 27, 2021|12/2020|-0|--|296.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.08|--|282.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|196.2M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|62.98M|--|2020-04-21|Apr 21, 2020|12/2019|0.02|--|189.4M|-- 2021-12-04 14:11:51|07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002Y82|1205|Hefei Taihe Optoelectronic Technology Co Ltd Stock Price Today 603656 Live Ticker - Investing.com|1.96B|1960000000|12.75|1,695,464|-15.62%|10.34-16.87|12.41-12.8|12.46|153456600|0.96|83.24|496M|496000000|0.15|0.10|0.78%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.07|--|135.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|131.8M|--|2021-04-17|Apr 17, 2021|03/2021|0.07|--|85.95M|--|2021-04-17|Apr 17, 2021|12/2020|0.07|--|142.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|149.8M|--|2020-08-07|Aug 07, 2020|06/2020|0.1|--|113.8M|--|2020-04-25|Apr 25, 2020|03/2020|0.07|--|68.26M|--|2020-04-17|Apr 17, 2020|12/2019|0.07|--|107.0M|-- 2021-12-04 14:11:54|07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE0000019Z9|34412|Heilongjiang Agriculture Co Ltd Stock Price Today 600598 Live Ticker - Investing.com|25.39B|25390000000|14.28|20,635,621|-19.78%|13.55-19.98|14.13-14.32|14.2|1777679909|0.63|31.62|3.59B|3590000000|0.45|0.40|2.80%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|905M|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|1.33B|--|2021-04-28|Apr 28, 2021|03/2021|0.21|--|637M|--|2021-03-30|Mar 30, 2021|12/2020|-0.03|--|720M|--|2020-10-29|Oct 29, 2020|09/2020|0.14|--|769M|--|2020-08-20|Aug 20, 2020|06/2020|0.24|--|1.13B|--|2020-04-28|Apr 28, 2020|03/2020|0.21|--|619M|--|2020-03-30|Mar 30, 2020|12/2019|-0.07|--|681M|-- 2021-12-04 14:11:58|07411|100422|/equities/interchina-wat|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000000XQ4|716|Heilongjiang Interchina Water Treatment Co Ltd Stock Price Today 600187 Live Ticker - Investing.com|3.92B|3920000000|2.430|26,044,162|-5.45%|2.07-2.88|2.41-2.44|2.42|1613781103|1.35|3,000.00|424.37M|424370000|0|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|--|--|93.20M|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|71.55M|--|2021-04-28|Apr 28, 2021|03/2021|-0.01|--|93.79M|--|2021-04-23|Apr 23, 2021|12/2020|-0|--|165.8M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|75.93M|--|2020-08-22|Aug 22, 2020|06/2020|0.01|--|74.07M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|63.27M|--|2020-04-18|Apr 18, 2020|12/2019|-0|--|254.2M|-- 2021-12-04 14:12:01|07412|101054|/equities/htdc|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100000MF9|608|Heilongjiang Transport Development Co Ltd Stock Price Today 601188 Live Ticker - Investing.com|4.37B|4370000000|3.32|3,456,761|15.68%|2.33-3.61|3.31-3.38|3.36|1315878571|0.81|18.49|627.38M|627380000|0.18|0.05|1.39%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|160.7M|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|175.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|91.00M|--|2021-03-26|Mar 26, 2021|12/2020|0.05|--|200.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.07|--|189.3M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|90.66M|--|2020-04-28|Apr 28, 2020|12/2019|0.06|--|505.9M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|79.23M|-- 2021-12-04 14:12:04|07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002219|3321|Heilongjiang ZBD Pharmaceutical Co Ltd Stock Price Today 603567 Live Ticker - Investing.com|13.96B|13960000000|14.82|3,142,354|25.06%|10.07-19.22|14.74-14.95|14.89|941963592|0.78|28.74|4.33B|4330000000|0.52|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|1.07B|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|903.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|726.9M|--|2021-04-29|Apr 29, 2021|12/2020|0.23|--|1.63B|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|413.5M|--|2020-08-11|Aug 11, 2020|06/2020|0.07|--|745.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.08|--|1.19B|--|2020-04-29|Apr 29, 2020|03/2020|0.15|--|621.9M|-- 2021-12-04 14:12:08|07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000ZQ9|2158|Henan Ancai Hi-tech Co Ltd Stock Price Today 600207 Live Ticker - Investing.com|5.99B|5990000000|6.94|6,725,269|18.84%|5.2-9.15|6.79-6.99|6.9|862955974|1.26|23.36|3.2B|3200000000|0.3|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|877.3M|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|708.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|921.3M|--|2021-03-26|Mar 26, 2021|12/2020|0.06|--|692.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.03|--|552.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|482.3M|--|2020-04-29|Apr 29, 2020|12/2019|-0.01|--|661.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|563.2M|-- 2021-12-04 14:12:11|07415|100596|/equities/dayou-energy|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001G12|27678|Henan Dayou Energy Co Ltd Stock Price Today 600403 Live Ticker - Investing.com|9.49B|9490000000|3.97|10,931,237|-1.49%|2.98-6.53|3.88-3.99|3.9|2390812402|0.73|-|7.43B|7430000000|-0.27|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|2.02B|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|2.23B|--|2021-04-27|Apr 27, 2021|03/2021|0.06|--|1.71B|--|2021-03-20|Mar 20, 2021|12/2020|-0.49|--|1.47B|--|2020-10-22|Oct 22, 2020|09/2020|-0.03|--|1.59B|--|2020-08-28|Aug 28, 2020|06/2020|-0.03|--|1.25B|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|1.57B|--|2020-04-10|Apr 10, 2020|12/2019|-0.03|--|1.36B|-- 2021-12-04 14:12:14|07416|100405|/equities/whirlwind|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000XT8|2523|Henan Huanghe Whirlwind Co Ltd Stock Price Today 600172 Live Ticker - Investing.com|15.94B|15940000000|11.050|94,763,462|198.65%|2.42-12.68|10.72-11.16|10.95|1442184476|1.32|-|2.44B|2440000000|-0.67|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|575.8M|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|690.7M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|630.9M|--|2021-04-23|Apr 23, 2021|12/2020|-0.7|--|539.8M|--|2020-10-30|Oct 30, 2020|09/2020|-0.03|--|706.7M|--|2020-08-22|Aug 22, 2020|06/2020|-0.02|--|799.5M|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|404.5M|--|2020-03-27|Mar 27, 2020|12/2019|-0.01|--|641.1M|-- 2021-12-04 14:12:18|07417|100502|/equities/henan-lingrui|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001501|2604|Henan Lingrui Pharmaceutical Co Ltd Stock Price Today 600285 Live Ticker - Investing.com|7.21B|7210000000|12.77|11,252,959|37.02%|7.66-13.05|12.4-12.9|12.5|564552667|0.96|18.84|2.64B|2640000000|0.68|0.40|3.13%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|697.6M|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|766.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.17|--|589.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.1|--|582.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.16|--|574.9M|--|2020-08-18|Aug 18, 2020|06/2020|0.18|--|683.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.06|--|466.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.14|--|491.1M|-- 2021-12-04 14:12:22|07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001765|5301|Henan Mingtai Al.Industrial Co Ltd Stock Price Today 601677 Live Ticker - Investing.com|25.1B|25100000000|36.78|13,208,149|180.76%|12.95-41.75|36.5-39.15|37.2|682454560|0.75|14.85|21.86B|21860000000|2.48|0.20|0.54%|Mar 08, 2022|2022-03-08||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.75|0.82|6.29B|6.29B|2021-08-24|Aug 24, 2021|06/2021|0.7615|0.55|5.93B|--|2021-04-27|Apr 27, 2021|03/2021|0.55|0.55|4.89B|--|2021-03-30|Mar 30, 2021|12/2020|0.53|0.3|4.81B|--|2020-10-31|Oct 31, 2020|09/2020|0.60|0.5|4.37B|--|2020-08-18|Aug 18, 2020|06/2020|0.37|0.18|4.12B|--|2020-04-28|Apr 28, 2020|03/2020|0.2|--|3.04B|--|2020-03-31|Mar 31, 2020|12/2019|0.35|--|3.68B|-- 2021-12-04 14:12:25|07419|100525|/equities/pinggao-elec|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001774|4766|Henan Pinggao Electric Co Ltd Stock Price Today 600312 Live Ticker - Investing.com|11.95B|11950000000|8.81|46,525,613|28.99%|5.56-10.18|8.42-8.92|8.59|1356921309|0.77|104.10|10B|10000000000|0.08|0.03|0.32%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.04|0.175|2.38B|2.47B|2021-08-26|Aug 26, 2021|06/2021|0.07|0.065|2.49B|2.49B|2021-04-23|Apr 23, 2021|03/2021|-0.03|-0.03|1.03B|1.03B|2021-04-23|Apr 23, 2021|12/2020|0.01|0.205|4.1B|5.89B|2020-10-27|Oct 27, 2020|09/2020|0.04|0.04|2.46B|2.76B|2020-08-21|Aug 21, 2020|06/2020|0.02|-0.01|1.96B|1.96B|2020-04-29|Apr 29, 2020|03/2020|0.02|0.03|1.21B|1.35B|2020-04-23|Apr 23, 2020|12/2019|0.08|0.24|5.25B|6.41B 2021-12-04 14:12:28|07420|100628|/equities/rebecca|SHANGHAICOMP||CNY|Consumer Staples|Personal Products|China|CNE000001F96|8991|Henan Rebecca Hair Products Co Ltd Stock Price Today 600439 Live Ticker - Investing.com|3.32B|3320000000|2.93|11,000,791|-2.33%|2.19-3.94|2.89-2.94|2.91|1131985440|1.57|45.36|1.54B|1540000000|0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|396.4M|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|345.8M|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|307.6M|--|2021-04-26|Apr 26, 2021|12/2020|0.03|--|485.6M|--|2020-10-31|Oct 31, 2020|09/2020|-0.01|--|344.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|236.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|262.7M|--|2020-04-25|Apr 25, 2020|12/2019|0.02|--|400.0M|-- 2021-12-04 14:12:31|07421|100451|/equities/taloph-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000010L8|2168|Henan Taloph Pharmaceutical Stock Co Ltd Stock Price Today 600222 Live Ticker - Investing.com|4.5B|4500000000|8.00|16,606,342|43.11%|4.61-10.38|7.66-8.13|7.99|563040176|1.35|159.71|1.57B|1570000000|0.05|0.02|0.20%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|--|--|366.0M|--|2021-08-28|Aug 28, 2021|06/2021|--|--|335.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|416.0M|--|2021-04-28|Apr 28, 2021|12/2020|-0|--|451.9M|--|2020-10-31|Oct 31, 2020|09/2020|-0|--|317.5M|--|2020-08-22|Aug 22, 2020|06/2020|-0.02|--|241.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|406.5M|--|2020-03-28|Mar 28, 2020|12/2019|0.02|--|423.3M|-- 2021-12-04 14:12:34|07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002540|809|Henan Thinker Automatic Equipment Co Ltd Stock Price Today 603508 Live Ticker - Investing.com|6.03B|6030000000|22.22|1,701,965|-22.85%|17.05-29.39|22.21-22.65|22.26|271505592|0.53|-|1.01B|1010000000|-2.09|0.31|1.40%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-3.06|--|195.2M|--|2021-08-27|Aug 27, 2021|06/2021|-3.06|--|265.5M|--|2021-04-27|Apr 27, 2021|03/2021|0.36|--|237.9M|--|2021-04-27|Apr 27, 2021|12/2020|-3.06|--|306.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.17|--|162.2M|--|2020-08-29|Aug 29, 2020|06/2020|0.66|--|77.69M|--|2020-04-30|Apr 30, 2020|03/2020|0.66|--|296.9M|--|2020-04-09|Apr 09, 2020|12/2019|0.25|--|170.6M|-- 2021-12-04 14:12:38|07423|100687|/equities/yuguang|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001C16|3656|Henan Yuguang Gold & Lead Co Ltd Stock Price Today 600531 Live Ticker - Investing.com|6.05B|6050000000|5.55|31,365,886|-2.29%|4.97-7.47|5.47-5.56|5.52|1090242634|2.41|16.55|25.31B|25310000000|0.34|0.09|1.55%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|6.03B|--|2021-08-30|Aug 30, 2021|06/2021|0.15|--|6.12B|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|5.67B|--|2021-04-16|Apr 16, 2021|12/2020|0.06|--|7.49B|--|2020-10-30|Oct 30, 2020|09/2020|0.2|--|5.57B|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|3.79B|--|2020-04-30|Apr 30, 2020|03/2020|-0.04|--|3.38B|--|2020-03-31|Mar 31, 2020|12/2019|0.13|--|5.14B|-- 2021-12-04 14:12:41|07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001FL0|3275|Henan Zhongyuan Expressway Co Ltd Stock Price Today 600020 Live Ticker - Investing.com|7.15B|7150000000|3.18|8,612,910|-10.67%|2.97-3.62|3.16-3.19|3.14|2247371832|1.09|9.10|5.71B|5710000000|0.35|0.04|1.10%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1.15B|--|2021-08-21|Aug 21, 2021|06/2021|0.11|--|1.59B|--|2021-04-28|Apr 28, 2021|03/2021|0.16|--|1.43B|--|2021-04-28|Apr 28, 2021|12/2020|0.03|--|1.54B|--|2020-10-31|Oct 31, 2020|09/2020|0.17|--|1.54B|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|1.32B|--|2020-04-30|Apr 30, 2020|12/2019|-0.03|--|1.52B|--|2020-04-30|Apr 30, 2020|03/2020|-0.19|--|683.2M|-- 2021-12-04 14:12:44|07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE100002VD1|5728|Hengdian Entertainment Co Ltd Class A Stock Price Today 603103 Live Ticker - Investing.com|7.57B|7570000000|11.94|2,216,557|-31.89%|11.55-20.74|11.9-12.08|11.97|634200000|1.46|-|2.42B|2420000000|-0.07|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.21|-0.08|351M|--|2021-08-21|Aug 21, 2021|06/2021|0.035|0.05|637M|--|2021-04-30|Apr 30, 2021|03/2021|0.265|0.27|838M|--|2021-03-16|Mar 16, 2021|12/2020|-0.025|0.34|563M|--|2020-10-30|Oct 30, 2020|09/2020|-0.13|-0.1|301M|--|2020-08-29|Aug 29, 2020|06/2020|-0.29|-0.29|7M|--|2020-04-29|Apr 29, 2020|03/2020|-0.25|-0.2|91.55M|--|2020-03-13|Mar 13, 2020|12/2019|0.03|0.03|680M|-- 2021-12-04 14:12:46|07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002Y33|4093|Hengdian Group Tospo Lighting Co Ltd Stock Price Today 603303 Live Ticker - Investing.com|8.27B|8270000000|17.33|2,608,288|39.53%|10.28-19.5|17.1-17.73|17.52|476944575|0.82|24.56|4.97B|4970000000|0.71|0.25|1.45%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.21|--|1.25B|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|1.26B|--|2021-04-22|Apr 22, 2021|03/2021|0.19|--|1.20B|--|2021-03-12|Mar 12, 2021|12/2020|0.11|--|1.26B|--|2020-10-28|Oct 28, 2020|09/2020|0.24|--|1.16B|--|2020-08-19|Aug 19, 2020|06/2020|0.22|--|1.25B|--|2020-04-28|Apr 28, 2020|03/2020|0.15|--|835.3M|--|2020-03-11|Mar 11, 2020|12/2019|0.14|--|1.13B|-- 2021-12-04 14:12:50|07427|942797|/equities/dalian-rubber|SHANGHAICOMP||CNY|Basic Materials|Chemical Manufacturing|China|CNE0000018V0|29522|Hengli Petrochemical Co Ltd Stock Price Today 600346 Live Ticker - Investing.com|149.3B|149300000000|21.21|34,211,902|-15.57%|20.45-49.8|20.91-21.39|21.33|7039099786|1.4|9.13|200.53B|200530000000|2.32|0.77|3.63%|Apr 13, 2022|2022-04-13||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.58|0.58|46.91B|46.91B|2021-08-17|Aug 17, 2021|06/2021|0.64|0.62|51.34B|43.23B|2021-04-22|Apr 22, 2021|03/2021|0.585|0.6194|53.23B|50.16B|2021-04-13|Apr 13, 2021|12/2020|0.51|0.5308|49.04B|35.41B|2020-10-29|Oct 29, 2020|09/2020|0.62|0.6207|35.98B|35.98B|2020-08-13|Aug 13, 2020|06/2020|0.48|0.48|37.59B|37.59B|2020-04-24|Apr 24, 2020|03/2020|0.3|0.3|29.77B|29.77B|2020-04-09|Apr 09, 2020|12/2019|0.46|0.41|24.45B|46.02B 2021-12-04 14:12:54|07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100002276|1318|Hengtong Logistics Co Ltd Stock Price Today 603223 Live Ticker - Investing.com|9.88B|9880000000|35.01|2,093,114|62.01%|16.82-39.35|34.47-35.57|34.91|282240000|0.84|74.92|6.89B|6890000000|0.47|0.15|0.43%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-26|Oct 26, 2021|09/2021|-0.03|--|1.87B|--|2021-08-06|Aug 06, 2021|06/2021|0.06|--|1.78B|--|2021-04-22|Apr 22, 2021|03/2021|0.23|--|1.52B|--|2021-03-31|Mar 31, 2021|12/2020|0.21|--|1.73B|--|2020-10-31|Oct 31, 2020|09/2020|0.14|--|1.44B|--|2020-08-27|Aug 27, 2020|06/2020|0.11|--|1.52B|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|903.6M|--|2020-04-25|Apr 25, 2020|12/2019|0.01|--|1.89B|-- 2021-12-04 14:12:59|07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000001FQ9|15293|Hengtong Optic Electric Co Ltd Stock Price Today 600487 Live Ticker - Investing.com|34.97B|34970000000|14.99|73,173,620|1.01%|11.01-17.94|14.56-16.07|16.07|2332714007|0.84|22.79|36.83B|36830000000|0.66|0.06|0.40%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.2786|0.2786|11.76B|11.23B|2021-08-24|Aug 24, 2021|06/2021|0.17|0.19|11.08B|9.77B|2021-04-29|Apr 29, 2021|03/2021|0.14|0.16|6.97B|6.97B|2021-04-29|Apr 29, 2021|12/2020|0.087|0.1449|7.02B|9.6B|2020-10-31|Oct 31, 2020|09/2020|0.22|0.2169|9.89B|9.89B|2020-08-31|Aug 31, 2020|06/2020|0.11|0.13|9.52B|9.53B|2020-04-30|Apr 30, 2020|12/2019|0.0692|0.18|7.16B|9.65B|2020-04-30|Apr 30, 2020|03/2020|0.1198|0.12|5.95B|5.95B 2021-12-04 14:13:02|07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002GS0|3376|Hexing Electrical Co Ltd Stock Price Today 603556 Live Ticker - Investing.com|7.04B|7040000000|14.40|3,459,775|-5.01%|11.22-15.18|13.64-14.53|13.72|488684040|0.93|25.89|2.61B|2610000000|0.56|0.50|3.47%|Apr 11, 2022|2022-04-11||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|690.5M|--|2021-08-30|Aug 30, 2021|06/2021|0.22|--|634.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.09|--|458.0M|--|2021-04-12|Apr 12, 2021|12/2020|0.19|--|823.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.30|--|707.0M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|824.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.12|0.12|451.65M|--|2020-04-28|Apr 28, 2020|12/2019|0.27|--|964.0M|-- 2021-12-04 14:13:06|07431|100311|/equities/hisense-elect|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE000000PF3|19709|Hisense Electric Co Ltd Stock Price Today 600060 Live Ticker - Investing.com|16.87B|16870000000|13.13|17,431,812|11.55%|10.12-17.9|13.02-13.33|13.29|1285101321|1.28|13.79|45.76B|45760000000|0.95|0.28|2.09%|May 04, 2022|2022-05-04||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.18|0.18|12.96B|--|2021-08-31|Aug 31, 2021|06/2021|0.14|0.33|10.58B|--|2021-04-27|Apr 27, 2021|03/2021|0.105|0.16|10.38B|--|2021-04-08|Apr 08, 2021|12/2020|0.47|--|11.83B|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|11.58B|--|2020-08-25|Aug 25, 2020|06/2020|0.24|--|9.14B|--|2020-04-30|Apr 30, 2020|12/2019|0.23|--|10.46B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|6.76B|-- 2021-12-04 14:13:09|07432|100592|/equities/heilan-home|SHANGHAICOMP||CNY|Consumer Discretionary|Specialty Retail|China|CNE0000016H3|20593|HLA GROUP CORP LTD Stock Price Today 600398 Live Ticker - Investing.com|27.17B|27170000000|6.29|12,767,769|-6.68%|5.96-8.45|6.25-6.32|6.3|4319602472|0.88|11.13|20.34B|20340000000|0.57|0.26|4.07%|Mar 07, 2022|2022-03-07||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.15|0.14|4.02B|4.02B|2021-08-27|Aug 27, 2021|06/2021|0.19|0.19|4.64B|4.64B|2021-04-28|Apr 28, 2021|03/2021|0.2|--|5.49B|5.49B|2021-04-28|Apr 28, 2021|12/2020|0.11|0.17|6.18B|5.99B|2020-10-29|Oct 29, 2020|09/2020|0.08|0.08|3.68B|3.75B|2020-08-20|Aug 20, 2020|06/2020|0.15|0.15|4.25B|4.25B|2020-04-29|Apr 29, 2020|12/2019|0.134|0.2|7.28B|5.91B|2020-04-29|Apr 29, 2020|03/2020|0.07|0.07|3.85B|3.85B 2021-12-04 14:13:13|07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100001T07|1901|HMT Xiamen New Technical Materials Co Ltd Stock Price Today 603306 Live Ticker - Investing.com|12.62B|12620000000|41.10|4,177,339|79.08%|20.75-54.5|40.49-41.5|40.9|307019706|0.82|62.85|1.15B|1150000000|0.65|0.13|0.32%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.13|--|291.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.21|--|254.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.21|--|265.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.21|0.18|335.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.19|0.28|266.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|0.12|218.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.1|--|129M|--|2020-04-11|Apr 11, 2020|12/2019|0.25|--|291.9M|-- 2021-12-04 14:13:18|07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000MG8|36992|HNA Technology Co Ltd Stock Price Today 600751 Live Ticker - Investing.com|8.06B|8060000000|2.780|46,349,657|-19.42%|1.75-4.27|2.72-2.79|2.76|2899337783|1.76|-|272.24B|272240000000|-3.55|N/A|N/A|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.34|--|3.85B|--|2021-08-31|Aug 31, 2021|06/2021|0.2|--|82.82B|--|2021-04-30|Apr 30, 2021|03/2021|0.14|--|85.10B|--|2021-04-20|Apr 20, 2021|12/2020|-3.55|--|100.5B|--|2020-10-31|Oct 31, 2020|09/2020|--|--|84.23B|--|2020-08-31|Aug 31, 2020|06/2020|0.1|--|74.93B|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|77.06B|--|2020-04-20|Apr 20, 2020|12/2019|0.08|--|85.06B|-- 2021-12-04 14:13:21|07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE100002862|2087|Holsin Engineering Consulting Group Co Ltd Stock Price Today 603909 Live Ticker - Investing.com|3.04B|3040000000|15.15|1,220,249|10.64%|10.43-17.83|14.95-15.28|15.03|200517800|0.12|82.56|842.89M|842890000|0.18|0.03|0.31%|-|1970-01-01||||||||||19|2021-10-14|Oct 14, 2021|09/2021|0.02|--|167.0M|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|159.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|188.3M|--|2021-04-09|Apr 09, 2021|12/2020|0.09|--|328.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|185.3M|--|2020-08-21|Aug 21, 2020|06/2020|0.09|--|178.5M|--|2020-04-24|Apr 24, 2020|12/2019|0.21|--|287.4M|--|2020-04-24|Apr 24, 2020|03/2020|0.02|--|104.3M|-- 2021-12-04 14:13:24|07436|100541|/equities/hongda|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000019F1|3005|Hongda Stock Price Today 600331 Live Ticker - Investing.com|7.38B|7380000000|3.630|101,997,485|39.62%|1.58-6.05|3.54-3.7|3.67|2032000000|1.85|-|2.77B|2770000000|-0.81|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|735.0M|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|766.4M|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|610.0M|--|2021-04-30|Apr 30, 2021|12/2020|-0.96|--|658.6M|--|2020-10-31|Oct 31, 2020|09/2020|-0.11|--|603.7M|--|2020-08-29|Aug 29, 2020|06/2020|-0.03|--|558.5M|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|460.0M|--|2020-03-13|Mar 13, 2020|12/2019|0.01|--|696.6M|-- 2021-12-04 14:13:27|07437|100976|/equities/hongfa-tech|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000JK6|14235|Hongfa Technology Co Ltd Stock Price Today 600885 Live Ticker - Investing.com|53.7B|53700000000|72.10|5,827,454|46.96%|45-81.24|71.5-73.73|71.8|744761552|0.67|50.86|9.95B|9950000000|1.42|0.34|0.47%|Apr 01, 2022|2022-04-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.4|0.395|2.62B|2.62B|2021-08-31|Aug 31, 2021|06/2021|0.39|0.53|2.57B|2.57B|2021-04-30|Apr 30, 2021|03/2021|0.31|0.3764|2.38B|2.29B|2021-02-03|Feb 03, 2021|12/2020|0.32|0.3391|2.38B|2.38B|2020-10-29|Oct 29, 2020|09/2020|0.32|0.32|2B|2B|2020-07-31|Jul 31, 2020|06/2020|0.29|0.29|2B|1.92B|2020-04-30|Apr 30, 2020|12/2019|0.1996|0.23|1.93B|2.17B|2020-04-30|Apr 30, 2020|03/2020|0.1908|0.21|1.44B|1.44B 2021-12-04 14:13:30|07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100003PY7|1442|Hongta Securities Co Ltd Stock Price Today 601236 Live Ticker - Investing.com|53.72B|53720000000|11.39|10,334,958|-28.04%|10.95-17.15|11.28-11.43|11.38|4716787742|-|30.77|7.7B|7700000000|0.37|0.14|1.22%|-|1970-01-01||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.07|--|1.30B|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2.53B|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|1.66B|--|2021-03-30|Mar 30, 2021|12/2020|0.13|--|2.21B|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|912.0M|--|2020-08-20|Aug 20, 2020|06/2020|0.08|--|1.31B|--|2020-04-28|Apr 28, 2020|03/2019|0.06|--|452.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.13|--|1.14B|-- 2021-12-04 14:13:33|07439|100520|/equities/hongxing-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001600|18784|Gansu Jiu Steel Group Hongxing Iron & Steel Co Ltd Stock Price Today 600307 Live Ticker - Investing.com|13.65B|13650000000|2.180|121,210,808|30.54%|1.43-3.56|2.14-2.2|2.18|6263357424|0.93|5.17|50.82B|50820000000|0.42|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|14.09B|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|15.80B|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|10.49B|--|2021-04-30|Apr 30, 2021|12/2020|0.03|--|10.44B|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|10.76B|--|2020-08-20|Aug 20, 2020|06/2020|0.03|--|9.95B|--|2020-04-30|Apr 30, 2020|03/2020|-0.04|--|5.88B|--|2020-04-18|Apr 18, 2020|12/2019|-0|--|10.85B|-- 2021-12-04 14:13:36|07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002V10|8893|Hoshine Silicon Industry Co Ltd Class A Stock Price Today 603260 Live Ticker - Investing.com|151.11B|151110000000|140.68|11,638,688|276.96%|31.11-259.8|139-142.83|143.34|1074165577|1.29|24.63|16.76B|16760000000|5.71|0.29|0.21%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-27|Oct 27, 2021|09/2021|2.51|2.45|6.41B|6.41B|2021-08-18|Aug 18, 2021|06/2021|1.47|0.69|4.43B|--|2021-04-22|Apr 22, 2021|03/2021|0.96|0.96|3.28B|3.28B|2021-04-22|Apr 22, 2021|12/2020|0.73|--|2.65B|--|2020-10-28|Oct 28, 2020|09/2020|0.29|--|2.14B|--|2020-08-28|Aug 28, 2020|06/2020|0.21|--|2.32B|--|2020-04-29|Apr 29, 2020|03/2020|0.27|--|1.86B|--|2020-04-24|Apr 24, 2020|12/2019|0.26|--|2.4B|-- 2021-12-04 14:13:39|07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE000000G05|3241|HPGC Renmintongtai Pharmaceutical Corp Stock Price Today 600829 Live Ticker - Investing.com|3.47B|3470000000|5.99|3,316,376|-17.27%|5.1-8.15|5.92-6.01|5.95|579888597|1.41|14.54|9.54B|9540000000|0.41|0.12|2.00%|-|1970-01-01||||||||||19|2021-10-15|Oct 15, 2021|09/2021|0.17|--|2.57B|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|2.50B|--|2021-04-20|Apr 20, 2021|03/2021|0.10|--|2.16B|--|2021-03-20|Mar 20, 2021|12/2020|0.10|--|2.30B|--|2020-10-16|Oct 16, 2020|09/2020|0.1|--|2.20B|--|2020-08-15|Aug 15, 2020|06/2020|0.10|--|1.63B|--|2020-04-17|Apr 17, 2020|03/2020|0.08|--|1.87B|--|2020-04-11|Apr 11, 2020|12/2019|0.10|--|2.18B|-- 2021-12-04 14:13:44|07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||CNY|Financial|Banks|China|CNE000001FW7|39146|Hua Xia Bank Co Ltd Stock Price Today 600015 Live Ticker - Investing.com|87.55B|87550000000|5.69|19,685,782|-15.2%|5.42-6.66|5.62-5.7|5.66|15387223983|0.77|4.27|130.07B|130070000000|1.33|0.30|5.29%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.34|0.34|24.38B|22.72B|2021-08-31|Aug 31, 2021|06/2021|0.37|0.33|24.5B|26.12B|2021-04-30|Apr 30, 2021|03/2021|0.35|0.4056|23.62B|24.28B|2021-04-08|Apr 08, 2021|12/2020|0.3386|0.3628|24.25B|22.69B|2020-10-31|Oct 31, 2020|09/2020|0.31|0.31|22.91B|23.08B|2020-08-28|Aug 28, 2020|06/2020|0.2967|0.5|23.89B|21.16B|2020-04-30|Apr 30, 2020|03/2020|0.32|0.47|21.73B|21.06B|2020-04-17|Apr 17, 2020|12/2019|0.5|0.48|22.67B|21.09B 2021-12-04 14:13:47|07443|100857|/equities/huayuan-proper|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000M31|847|Hua Yuan Property Co Ltd Stock Price Today 600743 Live Ticker - Investing.com|4.34B|4340000000|1.850|7,212,471|-20.26%|1.76-2.34|1.83-1.86|1.84|2346100874|1.15|31.79|10.44B|10440000000|0.06|0.06|3.24%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|2.26B|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1.70B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|1.51B|--|2021-04-17|Apr 17, 2021|12/2020|0.05|--|4.98B|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|1.44B|--|2020-08-29|Aug 29, 2020|06/2020|0.08|--|990.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.00|--|326.0M|--|2020-04-25|Apr 25, 2020|12/2019|0.20|--|7.42B|-- 2021-12-04 14:13:50|07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100002GR2|3066|Huaan Securities Co Ltd Stock Price Today 600909 Live Ticker - Investing.com|24.29B|24290000000|5.17|26,710,121|-32.98%|4.99-7.62|5.1-5.17|5.12|4697658129|1.41|17.58|3.07B|3070000000|0.29|0.11|2.10%|Mar 29, 2022|2022-03-29||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|762.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|880M|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|612.9M|--|2021-03-31|Mar 31, 2021|12/2020|0.07|--|808.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.10|--|882.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|836.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|823.4M|--|2020-03-30|Mar 30, 2020|12/2019|0.08|--|1.04B|-- 2021-12-04 14:13:53|07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002GW2|2999|Huada Automotive Technology Co Ltd Stock Price Today 603358 Live Ticker - Investing.com|10.24B|10240000000|23.33|4,963,753|91.01%|9.79-23.92|22-23.92|22.9|439040000|0.88|29.75|4.86B|4860000000|0.78|0.31|1.32%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|978.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|1.30B|--|2021-04-29|Apr 29, 2021|03/2021|0.3|--|893.2M|--|2021-04-29|Apr 29, 2021|12/2020|0.34|--|1.69B|--|2020-10-30|Oct 30, 2020|09/2020|0.14|--|937.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.15|--|1.00B|--|2020-04-30|Apr 30, 2020|12/2019|0.11|--|1.54B|--|2020-04-30|Apr 30, 2020|03/2020|0.1|--|501.8M|-- 2021-12-04 14:13:58|07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||USD|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000K58|9682|Huadian Ener-B Stock Price Today 900937 Live Ticker - Investing.com|369.73M|369730000|0.188|2,525,750|26.17%|0.111-0.207|0.183-0.188|0.184|1966675153|1.26|-|1.57B|1570000000|-0.98|N/A|N/A|-|1970-01-01||||||||||16|2021-04-24|Apr 24, 2021|03/2021|--|--|--|--|2021-04-24|Apr 24, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-25|Apr 25, 2020|03/2020|--|--|--|--|2019-10-30|Oct 30, 2019|09/2019|--|--|--|--|2019-08-30|Aug 30, 2019|06/2019|--|--|--|--|2019-04-27|Apr 27, 2019|12/2018|--|--|--|-- 2021-12-04 14:14:02|07447|100841|/equities/huadian-energy|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000KX7|9682|Huadian Energy Stock Price Today 600726 Live Ticker - Investing.com|5.21B|5210000000|2.650|42,382,069|12.77%|1.72-3.28|2.58-2.67|2.6|1966675153|1.26|-|10.01B|10010000000|-0.98|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.48|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.27|--|--|--|2021-04-24|Apr 24, 2021|03/2021|--|--|--|--|2021-04-24|Apr 24, 2021|12/2020|-0.23|--|--|--|2020-10-31|Oct 31, 2020|09/2020|-0.24|--|--|--|2020-08-28|Aug 28, 2020|06/2020|-0.18|--|--|--|2020-04-25|Apr 25, 2020|03/2020|0.09|--|--|--|2020-04-24|Apr 24, 2020|12/2019|0.17|--|--|-- 2021-12-04 14:14:05|07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100001W10|2050|Huadian Heavy Industries Co Ltd Stock Price Today 601226 Live Ticker - Investing.com|6.69B|6690000000|5.73|21,252,340|39.08%|3.51-6.46|5.56-5.81|5.6|1167010000|1.27|31.26|8.28B|8280000000|0.18|0.03|0.45%|Apr 29, 2022|2022-04-29||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|0.04|1.83B|--|2021-08-27|Aug 27, 2021|06/2021|0.03|0.03|1.96B|--|2021-04-22|Apr 22, 2021|03/2021|-0.01|--|1.29B|--|2021-04-22|Apr 22, 2021|12/2020|0.06|--|3.20B|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|2.41B|--|2020-08-26|Aug 26, 2020|06/2020|0.04|--|2.43B|--|2020-04-23|Apr 23, 2020|12/2019|0.02|--|2.45B|--|2020-04-23|Apr 23, 2020|03/2020|-0.06|--|858.2M|-- 2021-12-04 14:14:08|07449|100296|/equities/huadian-power|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000001LJ2|27116|Huadian Power International Corp Ltd Class A Stock Price Today 600027 Live Ticker - Investing.com|38.89B|38890000000|3.94|132,884,097|10.67%|3.01-5.53|3.66-4.01|3.69|9869858215|0.59|32.50|104.93B|104930000000|0.12|0.25|6.35%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-26|Oct 26, 2021|09/2021|-0.207|0.15|23.7B|--|2021-08-27|Aug 27, 2021|06/2021|0.21|0.18|24.22B|--|2021-04-29|Apr 29, 2021|03/2021|0.095|0.06|29.26B|--|2021-03-30|Mar 30, 2021|12/2020|0.06|0.1|--|--|2020-10-28|Oct 28, 2020|09/2020|0.12|0.1|22.28B|--|2020-08-20|Aug 20, 2020|06/2020|0.14|0.08|19.42B|--|2020-04-28|Apr 28, 2020|03/2020|0.099|0.08|22.12B|21.39B|2020-03-25|Mar 25, 2020|12/2019|0.03|0.07|26.2B|23.91B 2021-12-04 14:14:11|07450|100535|/equities/huafa-ind|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001GR5|0|Huafa Industrial Co Ltd Zhuhai Stock Price Today 600325 Live Ticker - Investing.com|11.35B|11350000000|5.36|23,065,618|-17.54%|5.13-7.24|5.31-5.37|5.34|2117188116|1.09|4.09|50.91B|50910000000|1.31|0.45|8.40%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|7.9B|--|2021-08-20|Aug 20, 2021|06/2021|0.25|--|14.40B|--|2021-04-30|Apr 30, 2021|03/2021|0.25|--|6.37B|--|2021-04-10|Apr 10, 2021|12/2020|0.44|--|22.24B|--|2020-10-31|Oct 31, 2020|09/2020|0.08|--|5.90B|--|2020-08-18|Aug 18, 2020|06/2020|0.36|--|13.83B|--|2020-04-30|Apr 30, 2020|03/2020|0.28|--|9B|--|2020-04-17|Apr 17, 2020|12/2019|0.38|--|13.71B|-- 2021-12-04 14:14:14|07451|100631|/equities/huafang-co|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE0000018N7|3958|Huafang Co Ltd Stock Price Today 600448 Live Ticker - Investing.com|2B|2000000000|3.18|7,250,988|-19.08%|3-4.03|3.16-3.2|3.17|629819662|0.27|240.54|3.54B|3540000000|0.01|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|909.2M|--|2021-08-27|Aug 27, 2021|06/2021|--|--|863.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|823.8M|--|2021-04-28|Apr 28, 2021|12/2020|-0|--|941.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|940.9M|--|2020-08-24|Aug 24, 2020|06/2020|0.01|--|767.9M|--|2020-04-27|Apr 27, 2020|12/2019|-0.01|--|697.2M|--|2020-04-27|Apr 27, 2020|03/2020|0.02|--|690.0M|-- 2021-12-04 14:14:18|07452|101013|/equities/leimingkehua|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001HH4|52564|Huaibei Mining Holdings Co Ltd Stock Price Today 600985 Live Ticker - Investing.com|27.64B|27640000000|11.14|36,304,380|-2.11%|9.62-18.62|10.62-11.31|10.8|2481035925|1.41|6.22|51.44B|51440000000|1.79|0.65|5.83%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.45|0.54|20.58B|--|2021-08-26|Aug 26, 2021|06/2021|0.56|0.53|15.36B|--|2021-04-29|Apr 29, 2021|03/2021|0.55|0.52|12.61B|--|2021-03-27|Mar 27, 2021|12/2020|0.32|0.45|2.86B|--|2020-10-20|Oct 20, 2020|09/2020|0.43|0.43|16.38B|--|2020-08-18|Aug 18, 2020|06/2020|0.38|--|18.64B|--|2020-04-29|Apr 29, 2020|03/2020|0.34|--|14.43B|--|2020-03-28|Mar 28, 2020|12/2019|0.37|--|13.83B|-- 2021-12-04 14:14:21|07453|100719|/equities/wuhu-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001DR2|0|Huaihe Energy Group Co Ltd Stock Price Today 600575 Live Ticker - Investing.com|8.7B|8700000000|2.290|40,967,187|0.88%|1.89-2.77|2.25-2.34|2.27|3797715960|1.06|22.21|21.3B|21300000000|0.1|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|6.70B|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|5.56B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|4.47B|--|2021-03-31|Mar 31, 2021|12/2020|--|--|4.56B|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|3.47B|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|2.88B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|2.00B|--|2020-04-21|Apr 21, 2020|12/2019|0.09|--|2.52B|-- 2021-12-04 14:14:23|07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100002ZB6|944|Huali Industries Co Ltd Stock Price Today 603038 Live Ticker - Investing.com|2.73B|2730000000|13.20|4,072,747|24.76%|8.15-18.6|13.14-13.55|13.45|206674697|0.64|43.51|1.13B|1130000000|0.3|0.11|0.83%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.05|--|266.7M|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|329.6M|--|2021-04-21|Apr 21, 2021|03/2021|0.05|--|246.6M|--|2021-03-22|Mar 22, 2021|12/2020|0.13|--|290.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|273.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|195.5M|--|2020-04-27|Apr 27, 2020|12/2019|0.22|--|326.4M|--|2020-04-27|Apr 27, 2020|03/2020|-0.15|--|106.4M|-- 2021-12-04 14:14:26|07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE100002T71|3403|Huaneng Lancang River Hydropower Inc Class A Stock Price Today 600025 Live Ticker - Investing.com|113.4B|113400000000|6.30|78,717,789|39.38%|4.21-8.83|6-6.4|6.04|18000000000|0.54|21.00|20.05B|20050000000|0.3|0.16|2.54%|Apr 25, 2022|2022-04-25||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.12|0.12|5.67B|--|2021-08-28|Aug 28, 2021|06/2021|0.095|0.07|6.02B|--|2021-04-23|Apr 23, 2021|03/2021|0.03|0.03|3.84B|3.84B|2021-04-23|Apr 23, 2021|12/2020|0.065|0.085|4.53B|--|2020-10-29|Oct 29, 2020|09/2020|0.135|0.16|6.66B|6.66B|2020-08-27|Aug 27, 2020|06/2020|0.085|0.09|4.97B|--|2020-04-25|Apr 25, 2020|12/2019|0.04|0.09|4.49B|--|2020-04-25|Apr 25, 2020|03/2020|0.00|0.05|3.1B|-- 2021-12-04 14:14:29|07456|100284|/equities/huaneng-power|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000001998|57874|Huaneng Power International Inc Stock Price Today 600011 Live Ticker - Investing.com|113.5B|113500000000|7.23|151,647,855|44.6%|3.74-8.77|6.45-7.23|6.57|15698093359|0.7|-|192.62B|192620000000|-0.36|0.18|2.49%|Mar 22, 2022|2022-03-22||||||||||21|2021-10-26|Oct 26, 2021|09/2021|-0.26|-0.25|49.89B|--|2021-07-27|Jul 27, 2021|06/2021|0.1|0.1|45.21B|--|2021-04-27|Apr 27, 2021|03/2021|0.17|0.075|49.91B|--|2021-03-23|Mar 23, 2021|12/2020|-0.405|0.025|47.62B|--|2020-10-27|Oct 27, 2020|09/2020|0.18|0.12|42.7B|--|2020-08-18|Aug 18, 2020|06/2020|0.165|0.15|38.77B|--|2020-04-21|Apr 21, 2020|03/2020|0.11|0.2|40.35B|39.07B|2020-03-31|Mar 31, 2020|12/2019|-0.29|-0.01|46.25B|41.11B 2021-12-04 14:14:32|07457|100324|/equities/huangshan-tour|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000PV0|3546|Huangshan Tourism Development Co Ltd A Stock Price Today 600054 Live Ticker - Investing.com|6.59B|6590000000|9.04|3,405,347|2.84%|7.95-11.96|8.98-9.07|8.97|729379440|1|251.95|955.54M|955540000|0.04|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.0118|-0.0135|208M|208.22M|2021-08-28|Aug 28, 2021|06/2021|0.0905|0.15|313.83M|--|2021-04-30|Apr 30, 2021|03/2021|-0.04|--|147M|--|2021-04-23|Apr 23, 2021|12/2020|0.1855|0.1855|287M|530.79M|2020-10-30|Oct 30, 2020|09/2020|0.0578|0.1437|254.09M|365.6M|2020-08-22|Aug 22, 2020|06/2020|-0.0177|0.12|130M|130M|2020-04-30|Apr 30, 2020|03/2020|-0.1059|--|69.79M|--|2020-04-11|Apr 11, 2020|12/2019|0.0057|0.08|367.9M|480M 2021-12-04 14:14:35|07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000NL6|3546|Huangshan Tourism Development Co Ltd B Stock Price Today 900942 Live Ticker - Investing.com|509.11M|509110000|0.698|255,181|-6.43%|0.68-0.798|0.691-0.698|0.694|729379440|1|251.95|149.86M|149860000|0.04|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||18|2021-10-30|Oct 30, 2021|09/2021|-0.0118|-0.0135|208M|208.22M|2021-08-28|Aug 28, 2021|06/2021|0.0905|0.15|313.83M|--|2021-04-30|Apr 30, 2021|03/2021|--|--|147M|--|2021-04-23|Apr 23, 2021|12/2020|0.1855|0.19|287M|530.79M|2020-10-30|Oct 30, 2020|09/2020|0.06|0.14|--|365.60M|2020-08-22|Aug 22, 2020|06/2020|-0.11|0.12|--|332.46M|2020-04-11|Apr 11, 2020|12/2019|0.01|0.07|--|480.00M|2019-10-29|Oct 29, 2019|09/2019|0.20|0.31|--|545.74M 2021-12-04 14:14:40|07459|101107|/equities/huatai-securit|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100000LQ8|0|Huatai Securities Co Ltd Stock Price Today 601688 Live Ticker - Investing.com|147.64B|147640000000|16.43|96,713,029|-16.3%|14.21-19.89|16.16-16.52|16.4|8985883505|1.27|11.31|34.01B|34010000000|1.45|0.40|2.44%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.35|0.4153|8.67B|9.31B|2021-08-27|Aug 27, 2021|06/2021|0.49|0.4|9.16B|9.7B|2021-04-29|Apr 29, 2021|03/2021|0.37|0.3785|8.79B|8.47B|2021-03-23|Mar 23, 2021|12/2020|0.22|0.3846|7.11B|7.22B|2020-10-30|Oct 30, 2020|09/2020|0.27|0.3722|8.8B|7.27B|2020-08-26|Aug 26, 2020|06/2020|0.38|0.3|8.53B|6.07B|2020-04-29|Apr 29, 2020|03/2020|0.32|0.28|6.86B|5.76B|2020-03-29|Mar 29, 2020|12/2019|0.24|0.24|6.86B|5.71B 2021-12-04 14:14:43|07460|100904|/equities/huaxin-cement|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000DC6|16860|Huaxin Cement Co Ltd A Stock Price Today 600801 Live Ticker - Investing.com|41B|41000000000|19.77|25,716,885|-18.64%|14.4-28.02|19.11-20.12|19.4|2073910517|1.12|7.94|31.4B|31400000000|2.49|1.08|5.46%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-22|Oct 22, 2021|09/2021|0.54|0.54|7.71B|7.71B|2021-08-28|Aug 28, 2021|06/2021|0.81|0.81|8.56B|--|2021-04-30|Apr 30, 2021|03/2021|0.35|0.35|6.19B|--|2021-03-27|Mar 27, 2021|12/2020|0.77|0.85|8.83B|--|2020-10-28|Oct 28, 2020|09/2020|0.85|0.85|7.85B|--|2020-08-28|Aug 28, 2020|06/2020|0.91|0.91|8.72B|8.72B|2020-04-29|Apr 29, 2020|03/2020|0.17|0.17|3.85B|--|2020-03-31|Mar 31, 2020|12/2019|0.71|0.93|8.97B|-- 2021-12-04 14:14:45|07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||USD|Materials|Construction Materials|China|CNE000000HL8|16860|Huaxin Cement Co Ltd B Stock Price Today 900933 Live Ticker - Investing.com|3.83B|3830000000|1.848|1,165,582|-17.09%|1.507-2.274|1.824-1.849|1.84|2073910517|1.12|7.94|4.92B|4920000000|2.49|1.08|5.46%|Mar 21, 2022|2022-03-21||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.54|0.54|7.71B|7.71B|2021-08-28|Aug 28, 2021|06/2021|0.81|0.81|8.56B|--|2021-04-30|Apr 30, 2021|03/2021|0.35|0.35|6.19B|--|2021-03-27|Mar 27, 2021|12/2020|0.77|--|8.83B|--|2020-10-28|Oct 28, 2020|09/2020|0.85|0.75|--|--|2020-08-28|Aug 28, 2020|06/2020|0.17|0.89|--|--|2020-04-29|Apr 29, 2020|12/2019|--|0.93|--|--|2020-04-27|Apr 27, 2020|03/2020|0.17|--|--|-- 2021-12-04 14:14:48|07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Auto Components|China|CNE000000M15|56583|HUAYU Automotive Systems Co Ltd Stock Price Today 600741 Live Ticker - Investing.com|83.04B|83040000000|26.34|19,625,549|-15.33%|18.85-33.8|25.9-27.07|27.09|3152723984|0.77|11.86|142.19B|142190000000|2.22|0.75|2.85%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.55|0.47|33.72B|33.72B|2021-08-26|Aug 26, 2021|06/2021|0.46|0.4081|31.73B|31.73B|2021-04-29|Apr 29, 2021|03/2021|0.41|0.41|34.88B|34.88B|2021-03-25|Mar 25, 2021|12/2020|0.73|0.6775|41.85B|39.71B|2020-10-29|Oct 29, 2020|09/2020|0.57|0.5698|38.1B|38.1B|2020-08-27|Aug 27, 2020|06/2020|0.37|0.37|29.65B|29.65B|2020-04-29|Apr 29, 2020|03/2020|0.04|0.04|23.97B|23.97B|2020-03-26|Mar 26, 2020|12/2019|0.49|0.54|38.43B|39.5B 2021-12-04 14:14:52|07463|100302|/equities/chutian-exp|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001GW5|1744|Hubei Chutian Expressway Co Ltd Stock Price Today 600035 Live Ticker - Investing.com|4.94B|4940000000|3.07|13,944,620|2.33%|2.51-3.53|3.03-3.1|3.03|1610115901|0.87|7.26|3.27B|3270000000|0.42|0.07|2.28%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|806.4M|--|2021-08-31|Aug 31, 2021|06/2021|0.05|--|744.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|822.4M|--|2021-04-29|Apr 29, 2021|12/2020|0.03|--|896.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|807.8M|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|500.1M|--|2020-04-29|Apr 29, 2020|12/2019|0.07|--|951.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|282.2M|-- 2021-12-04 14:14:55|07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||CNY|Healthcare|Biotechnology & Drugs|China|CNE0000018X6|6923|Hubei Jumpcan Pharmaceutical Co Ltd Stock Price Today 600566 Live Ticker - Investing.com|16.35B|16350000000|18.41|9,456,340|-16.88%|14.37-23.28|17.8-18.59|18.11|888259075|0.49|10.38|7.26B|7260000000|1.77|0.45|2.44%|Apr 15, 2022|2022-04-15||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.46|--|1.73B|--|2021-08-21|Aug 21, 2021|06/2021|0.49|--|1.77B|--|2021-04-17|Apr 17, 2021|03/2021|0.49|--|1.92B|--|2021-04-17|Apr 17, 2021|12/2020|0.36|--|1.85B|--|2020-10-24|Oct 24, 2020|09/2020|0.337|--|1.36B|--|2020-08-22|Aug 22, 2020|06/2020|0.271|--|944M|--|2020-04-25|Apr 25, 2020|12/2019|0.39|--|1.55B|--|2020-04-25|Apr 25, 2020|03/2020|0.6|--|2.01B|-- 2021-12-04 14:14:58|07465|100481|/equities/kaile|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE0000013H0|0|Hubei Kaile Science and Technology Co Ltd Stock Price Today 600260 Live Ticker - Investing.com|3.97B|3970000000|3.99|55,845,120|-66.89%|2.29-11.97|3.76-3.99|3.8|994886060|1.29|-|4.62B|4620000000|-6.43|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-26|Oct 26, 2021|09/2021|-0.09|--|196.6M|--|2021-08-26|Aug 26, 2021|06/2021|-0.09|--|192.1M|--|2021-04-30|Apr 30, 2021|03/2021|-0.09|--|1.88B|--|2021-04-27|Apr 27, 2021|12/2020|-0.09|--|2.35B|--|2020-10-28|Oct 28, 2020|09/2020|0.22|--|2.29B|--|2020-08-28|Aug 28, 2020|06/2020|-0.09|--|1.93B|--|2020-04-30|Apr 30, 2020|03/2020|0.30|--|1.93B|--|2020-04-25|Apr 25, 2020|12/2019|-0.09|--|4.29B|-- 2021-12-04 14:15:00|07466|100356|/equities/mailyard|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000TN9|0|Hubei Mailyard Share Co Ltd Stock Price Today 600107 Live Ticker - Investing.com|2.3B|2300000000|6.39|5,561,130|-24.65%|5-10.53|6.35-6.48|6.39|360000000|1.8|12.68|467.31M|467310000|0.5|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|116.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|111.3M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|125.4M|--|2021-04-29|Apr 29, 2021|12/2020|0.48|--|114.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|71.30M|--|2020-08-27|Aug 27, 2020|06/2020|-0.07|--|81.44M|--|2020-04-27|Apr 27, 2020|12/2019|-0.13|--|128.8M|--|2020-04-27|Apr 27, 2020|03/2020|-0.06|--|72.20M|-- 2021-12-04 14:15:05|07467|100509|/equities/sanxia-materia|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE0000014M8|2402|Hubei Sanxia New Building Materials Co Ltd Stock Price Today 600293 Live Ticker - Investing.com|4.56B|4560000000|3.93|30,709,578|54.72%|1.81-5.64|3.79-3.95|3.87|1160145046|1.2|-|2.85B|2850000000|-1.16|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|789.0M|--|2021-08-27|Aug 27, 2021|06/2021|-0.14|--|872.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|543.8M|--|2021-04-28|Apr 28, 2021|12/2020|-1.27|--|644.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|558.9M|--|2020-08-17|Aug 17, 2020|06/2020|-0.38|--|920.9M|--|2020-05-29|May 29, 2020|12/2019|-0.04|--|416.5M|--|2020-04-29|Apr 29, 2020|03/2020|-0.18|--|453.4M|-- 2021-12-04 14:15:09|07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE1000030J8|1965|Hubei TKD Crystal Electronic Science and Technology Co Ltd Stock Price Today 603738 Live Ticker - Investing.com|12.77B|12770000000|64.26|7,733,845|168.31%|17.08-68.14|62.51-65.95|63.5|198667067|0.8|57.16|1.09B|1090000000|1.12|0.34|0.52%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.40|--|335M|--|2021-08-30|Aug 30, 2021|06/2021|0.33|--|312.2M|--|2021-04-15|Apr 15, 2021|03/2021|0.22|--|251.2M|--|2021-03-05|Mar 05, 2021|12/2020|0.17|--|194.7M|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|192.7M|--|2020-08-21|Aug 21, 2020|06/2020|0.09|--|170.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|72.71M|--|2020-04-24|Apr 24, 2020|12/2019|0.03|--|160.9M|-- 2021-12-04 14:15:11|07469|100386|/equities/xingfa-chem|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000ZC9|11539|Hubei Xingfa Chemicals Group Co Ltd Stock Price Today 600141 Live Ticker - Investing.com|44.17B|44170000000|39.73|61,589,397|235.27%|10.64-58.38|39.39-41.17|41.6|1111724663|1.31|16.12|19.68B|19680000000|2.46|0.25|0.63%|Apr 25, 2022|2022-04-25||||||||||21|2021-10-16|Oct 16, 2021|09/2021|1.2|--|6.73B|--|2021-08-03|Aug 03, 2021|06/2021|0.7|--|5.39B|--|2021-04-29|Apr 29, 2021|03/2021|0.32|--|4.47B|--|2021-04-27|Apr 27, 2021|12/2020|0.25|--|3.1B|--|2020-10-16|Oct 16, 2020|09/2020|0.22|--|5.88B|--|2020-08-25|Aug 25, 2020|06/2020|0.11|0.11|5.43B|--|2020-04-30|Apr 30, 2020|03/2020|0.21|--|3.91B|--|2020-04-21|Apr 21, 2020|12/2019|0.00|--|3.59B|-- 2021-12-04 14:15:16|07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002FN3|1213|Hubei Zhenhua Chemical Co Ltd Stock Price Today 603067 Live Ticker - Investing.com|6.71B|6710000000|13.20|10,404,483|86.18%|6.32-14.55|13.2-13.76|13.74|508416166|0.64|24.24|2.68B|2680000000|0.54|0.09|0.70%|-|1970-01-01||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|800M|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|860.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.05|--|667.6M|--|2021-03-30|Mar 30, 2021|12/2020|0.05|--|353.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.11|--|377.1M|--|2020-08-21|Aug 21, 2020|06/2020|0.12|--|338.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|210M|--|2020-03-30|Mar 30, 2020|12/2019|0.04|--|334.8M|-- 2021-12-04 14:15:21|07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100002FP8|9043|Huida Sanitary Ware Co Ltd Stock Price Today 603385 Live Ticker - Investing.com|3.53B|3530000000|9.18|2,588,745|-27.49%|8.38-12.86|9.17-9.5|9.34|384722298|0.99|11.47|3.83B|3830000000|0.8|0.24|2.65%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1.10B|--|2021-08-20|Aug 20, 2021|06/2021|0.18|--|1.03B|--|2021-04-20|Apr 20, 2021|03/2021|0.21|--|709.3M|--|2021-03-12|Mar 12, 2021|12/2020|0.21|--|987.8M|--|2020-10-31|Oct 31, 2020|09/2020|0.28|--|913.1M|--|2020-08-26|Aug 26, 2020|06/2020|0.08|--|821.4M|--|2020-04-17|Apr 17, 2020|03/2020|0.08|--|495.5M|--|2020-03-20|Mar 20, 2020|12/2019|0.23|--|886.08M|-- 2021-12-04 14:15:25|07472|100330|/equities/humanwell|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000QW6|15042|Humanwell Healthcare Group Co Ltd Stock Price Today 600079 Live Ticker - Investing.com|32.79B|32790000000|20.37|16,298,873|-39.59%|18.58-35.59|20.22-20.5|20.42|1609532873|1.22|19.55|20.38B|20380000000|1.04|0.10|0.49%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.26|--|5.19B|--|2021-08-27|Aug 27, 2021|06/2021|0.23|--|5.00B|--|2021-04-28|Apr 28, 2021|03/2021|0.19|--|4.67B|--|2021-04-28|Apr 28, 2021|12/2020|0.36|--|5.52B|--|2020-10-26|Oct 26, 2020|09/2020|0.16|--|5.19B|--|2020-08-22|Aug 22, 2020|06/2020|0.19|--|5.08B|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|4.57B|--|2020-04-22|Apr 22, 2020|12/2019|0.07|--|5.70B|-- 2021-12-04 14:15:28|07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE1000025P5|4203|Hunan Aihua Group Co Ltd Stock Price Today 603989 Live Ticker - Investing.com|16.71B|16710000000|41.75|3,262,374|51.43%|23.05-45.51|40.9-42.13|41.07|400204895|0.62|35.22|3.15B|3150000000|1.19|0.32|0.77%|Apr 04, 2022|2022-04-04||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.31|--|866.5M|--|2021-08-04|Aug 04, 2021|06/2021|0.28|--|839.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.28|--|674.2M|--|2021-04-06|Apr 06, 2021|12/2020|0.3|--|768.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.22|--|670.6M|--|2020-08-04|Aug 04, 2020|06/2020|0.16|--|651.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.16|--|426.4M|--|2020-03-31|Mar 31, 2020|12/2019|0.31|--|633.1M|-- 2021-12-04 14:15:32|07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002GD2|703|Hunan Baili Engineering Sci & Tech Co Ltd Stock Price Today 603959 Live Ticker - Investing.com|9.13B|9130000000|18.62|10,480,972|57.13%|8.88-20.9|18.04-19|18.82|490298992|1.36|413.69|975.07M|975070000|0.05|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|305.4M|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|143.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|201.7M|--|2021-04-28|Apr 28, 2021|12/2020|-0.05|--|324.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.08|--|293.5M|--|2020-08-18|Aug 18, 2020|06/2020|0.04|--|673.8M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|112.3M|--|2020-04-28|Apr 28, 2020|12/2019|-1.57|--|495.7M|-- 2021-12-04 14:15:36|07475|100997|/equities/hunan-chendian|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000001H78|2913|Hunan Chen Dian International Development Co Ltd Stock Price Today 600969 Live Ticker - Investing.com|2.75B|2750000000|7.44|10,083,545|10.88%|5.59-8.45|7.22-7.46|7.28|370050484|0.99|228.92|3.28B|3280000000|0.03|0.03|0.37%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|--|--|2021-04-30|Apr 30, 2021|12/2020|-0.05|--|--|--|2021-04-29|Apr 29, 2021|03/2021|-0.05|--|--|--|2020-10-29|Oct 29, 2020|09/2020|-0.05|--|--|--|2020-08-28|Aug 28, 2020|06/2020|-0.05|--|--|--|2020-04-29|Apr 29, 2020|03/2020|-0.05|--|--|--|2020-04-21|Apr 21, 2020|12/2019|-0.07|--|--|-- 2021-12-04 14:15:39|07476|100646|/equities/copote-tech|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE000001GC7|518|Hunan Copote Science Technology Co Ltd Stock Price Today 600476 Live Ticker - Investing.com|1.82B|1820000000|11.30|2,236,366|-6.38%|8.39-13|11.17-11.67|11.44|161070000|0.68|-|428.94M|428940000|-0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|68.52M|--|2021-08-05|Aug 05, 2021|06/2021|--|--|100.3M|--|2021-04-26|Apr 26, 2021|03/2021|-0.03|--|63.19M|--|2021-04-26|Apr 26, 2021|12/2020|0.07|--|197.0M|--|2020-10-26|Oct 26, 2020|09/2020|0.02|--|40.29M|--|2020-08-24|Aug 24, 2020|06/2020|0.03|--|83.76M|--|2020-04-27|Apr 27, 2020|12/2019|-0.25|--|70.65M|--|2020-04-27|Apr 27, 2020|03/2020|-0.09|--|20.61M|-- 2021-12-04 14:15:43|07477|100634|/equities/corun-new-ener|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001FY3|2930|Hunan Corun New Energy Co Ltd Stock Price Today 600478 Live Ticker - Investing.com|11.83B|11830000000|7.18|33,286,191|59.91%|3.35-8.47|7.03-7.23|7.09|1647021916|0.78|71.77|2.92B|2920000000|0.1|N/A|N/A|Apr 13, 2022|2022-04-13||||||||||20|2021-10-29|Oct 29, 2021|09/2021|--|--|940.6M|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|736.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|484.1M|--|2021-04-15|Apr 15, 2021|12/2020|0.07|--|762.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|794.0M|--|2020-08-25|Aug 25, 2020|06/2020|-0.03|--|689.8M|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|299.2M|--|2020-04-18|Apr 18, 2020|12/2019|-0.12|--|703.7M|-- 2021-12-04 14:15:47|07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100001VG6|2627|Hunan Fangsheng Pharmaceutical Co Ltd Stock Price Today 603998 Live Ticker - Investing.com|2.41B|2410000000|5.62|2,485,644|-13%|4.77-7.79|5.56-5.63|5.57|429429720|1.5|36.83|1.47B|1470000000|0.15|0.06|2.14%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|383.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|392.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|336.9M|--|2021-04-29|Apr 29, 2021|12/2020|0.01|--|353.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|342.0M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|318.7M|--|2020-04-30|Apr 30, 2020|12/2019|0.02|--|274.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|264.4M|-- 2021-12-04 14:15:50|07479|100844|/equities/hunan-haili|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000LK2|1686|Hunan Haili Chemical Co Ltd Stock Price Today 600731 Live Ticker - Investing.com|4.35B|4350000000|9.42|16,382,664|-1.24%|6.01-9.85|9-9.77|9.06|461789508|1.37|15.11|2.27B|2270000000|0.62|0.03|0.33%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|476.3M|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|658.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.16|--|456.0M|--|2021-03-23|Mar 23, 2021|12/2020|0.24|--|679.1M|--|2020-10-27|Oct 27, 2020|09/2020|0.19|--|332.3M|--|2020-08-11|Aug 11, 2020|06/2020|0.06|--|575.1M|--|2020-04-27|Apr 27, 2020|03/2020|0.06|--|439.9M|--|2020-04-07|Apr 07, 2020|12/2019|0.06|--|607.2M|-- 2021-12-04 14:15:53|07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||CNY|Consumer Discretionary|Specialty Retail|China|CNE1000040L3|722|Hunan Heshun Petroleum Co Ltd Stock Price Today 603353 Live Ticker - Investing.com|3.86B|3860000000|22.28|1,533,952|-32.55%|21.49-41.52|22.09-22.52|22.33|173394000|-|28.36|3.3B|3300000000|0.79|0.30|1.73%|-|1970-01-01||||||||||10|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1.22B|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|944.2M|--|2021-04-27|Apr 27, 2021|03/2021|0.25|--|580.5M|--|2021-04-20|Apr 20, 2021|12/2020|0.40|0.5|555.0M|--|2020-10-27|Oct 27, 2020|09/2020|0.43|0.43|527M|--|2020-08-06|Aug 06, 2020|06/2020|0.41|0.41|467M|--|2020-08-05|Aug 05, 2020|06/2019|0.4|--|473.2M|--|2020-06-03|Jun 03, 2020|03/2020|0.19|--|293.8M|-- 2021-12-04 14:15:56|07481|100392|/equities/huasheng|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000W39|1667|Hunan Huasheng Co Ltd Stock Price Today 600156 Live Ticker - Investing.com|1.56B|1560000000|3.89|3,695,748|-15.98%|3.26-4.73|3.85-3.92|3.87|402110702|0.86|-|884.62M|884620000|-0.06|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|-0.09|--|143.1M|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|233.6M|--|2021-04-27|Apr 27, 2021|03/2021|-0.15|--|259.4M|--|2021-03-30|Mar 30, 2021|12/2020|--|--|248.5M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|201.8M|--|2020-08-19|Aug 19, 2020|06/2020|0.08|--|285.5M|--|2020-04-21|Apr 21, 2020|03/2020|-0.03|--|177.8M|--|2020-04-09|Apr 09, 2020|12/2019|-0.08|--|292.4M|-- 2021-12-04 14:15:59|07482|101001|/equities/new-wellful|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001J27|1551|Hunan New Wellful Co Ltd Stock Price Today 600975 Live Ticker - Investing.com|5.27B|5270000000|6.55|23,313,083|-23.66%|5.95-9.55|6.44-6.55|6.51|805040967|2.35|-|2.35B|2350000000|-0.08|0.05|0.76%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|0.18|485.5M|--|2021-08-31|Aug 31, 2021|06/2021|0.09|0.09|514.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|454.4M|--|2021-03-16|Mar 16, 2021|12/2020|0.07|--|900.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|898.3M|--|2020-08-29|Aug 29, 2020|06/2020|0.15|--|498.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.15|--|426.5M|--|2020-04-14|Apr 14, 2020|12/2019|0.20|--|647.2M|-- 2021-12-04 14:16:02|07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003027|2701|Hunan Oil Pump Co Ltd Stock Price Today 603319 Live Ticker - Investing.com|4.6B|4600000000|28.92|5,464,557|-5.64%|18.66-33.07|28.2-30.29|30.09|159213045|0.95|26.63|1.72B|1720000000|1.09|0.23|1.11%|-|1970-01-01||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.23|--|411.9M|--|2021-08-24|Aug 24, 2021|06/2021|0.31|--|428.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.4|--|429.0M|--|2021-04-21|Apr 21, 2021|12/2020|0.37|--|449.2M|--|2020-10-14|Oct 14, 2020|09/2020|0.42|--|384.1M|--|2020-08-07|Aug 07, 2020|06/2020|0.48|--|338.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.34|--|237.0M|--|2020-04-11|Apr 11, 2020|12/2019|0.16|--|314.9M|-- 2021-12-04 14:16:05|07484|100715|/equities/hundsun-tech|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000001GD5|0|Hundsun Technologies Inc Stock Price Today 600570 Live Ticker - Investing.com|85.18B|85180000000|58.75|17,405,065|-36.95%|48.16-110.59|58-59.15|57.85|1449806444|1.41|53.64|4.96B|4960000000|1.1|0.05|0.12%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.0214|0.1528|1.07B|1.07B|2021-08-26|Aug 26, 2021|06/2021|0.3719|0.37|1.3B|1.3B|2021-04-29|Apr 29, 2021|03/2021|0.1143|0.5176|751M|751.04M|2021-04-01|Apr 01, 2021|12/2020|0.8593|0.733|1.83B|2.07B|2020-10-30|Oct 30, 2020|09/2020|0.08|0.245|719M|719M|2020-08-27|Aug 27, 2020|06/2020|0.39|0.39|1.11B|1.11B|2020-04-28|Apr 28, 2020|03/2020|-0.0685|-0.08|514M|514M|2020-04-25|Apr 25, 2020|12/2019|0.5882|0.21|1.57B|1.82B 2021-12-04 14:16:08|07485|100582|/equities/zj-haiyue|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001GP9|572|HY Energy Group Co Ltd Stock Price Today 600387 Live Ticker - Investing.com|2.77B|2770000000|5.91|4,055,852|-12.18%|4.11-6.85|5.88-6.13|5.86|468144464|0.74|78.10|7.09B|7090000000|0.08|0.05|0.91%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|2.39B|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1.62B|--|2021-04-30|Apr 30, 2021|03/2021|0.49|--|1.61B|--|2021-04-30|Apr 30, 2021|12/2020|0.04|--|1.48B|--|2020-10-30|Oct 30, 2020|09/2020|0.49|--|691.9M|--|2020-08-28|Aug 28, 2020|06/2020|0.49|--|885.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.49|--|1.88B|--|2020-04-10|Apr 10, 2020|12/2019|0.49|--|3.15B|-- 2021-12-04 14:16:11|07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002WK4|2115|Hylink Digital Solution Co Ltd Stock Price Today 603825 Live Ticker - Investing.com|4.22B|4220000000|16.67|3,940,432|-35.74%|12.7-25.8|16.62-16.94|16.67|253336552|0.63|17.18|11.02B|11020000000|0.97|0.28|1.68%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.41|--|3.24B|--|2021-08-18|Aug 18, 2021|06/2021|0.41|--|3.11B|--|2021-04-29|Apr 29, 2021|03/2021|0.41|--|2.40B|--|2021-04-29|Apr 29, 2021|12/2020|0.41|--|2.28B|--|2020-10-30|Oct 30, 2020|09/2020|0.24|--|2.08B|--|2020-08-25|Aug 25, 2020|06/2020|0.06|--|2.63B|--|2020-04-30|Apr 30, 2020|12/2019|0.48|--|2.82B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|2.15B|-- 2021-12-04 14:16:14|07487|1056000|/equities/ikd-a|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002TL8|5060|IKD Co Ltd Class A Stock Price Today 600933 Live Ticker - Investing.com|14.01B|14010000000|16.34|3,703,416|1.74%|11.4-19.12|16.28-16.9|16.76|857245700|1.09|31.92|3.2B|3200000000|0.51|0.25|1.53%|Mar 31, 2022|2022-03-31||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.11|0.14|780M|780.2M|2021-08-19|Aug 19, 2021|06/2021|0.12|0.16|770M|770.1M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.15|801.2M|801.40M|2021-03-26|Mar 26, 2021|12/2020|0.2|0.19|847.3M|--|2020-10-28|Oct 28, 2020|09/2020|0.12|0.15|710M|710M|2020-08-19|Aug 19, 2020|06/2020|0.06|0.12|418.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.12|0.11|610M|611M|2020-03-25|Mar 25, 2020|12/2019|0.17|--|701M|-- 2021-12-04 14:16:17|07488|101082|/equities/industrial-sec|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100000V95|8906|Industrial Securities Co Ltd Stock Price Today 601377 Live Ticker - Investing.com|60.94B|60940000000|9.10|116,282,068|-1.09%|7.86-12.18|8.95-9.15|8.98|6696671674|1.74|13.55|17.97B|17970000000|0.67|0.18|1.98%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1823|0.1823|5.12B|5.12B|2021-08-28|Aug 28, 2021|06/2021|0.1502|0.1034|4.87B|4B|2021-04-30|Apr 30, 2021|03/2021|0.1569|0.1572|4.28B|4.07B|2021-04-03|Apr 03, 2021|12/2020|0.1178|0.1013|4.41B|4.1B|2020-10-31|Oct 31, 2020|09/2020|0.1734|0.1558|4.53B|4.87B|2020-08-29|Aug 29, 2020|06/2020|0.1958|0.12|4.68B|4.55B|2020-04-25|Apr 25, 2020|03/2020|0.08|0.08|3.61B|3.95B|2020-04-14|Apr 14, 2020|12/2019|0.0383|0.05|3.44B|3,333M 2021-12-04 14:16:22|07489|100742|/equities/inesa-electron|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE0000001T0|2444|Inesa Intelligent Tech Inc A Stock Price Today 600602 Live Ticker - Investing.com|8.32B|8320000000|6.08|10,128,728|-2.88%|4.92-7.4|6.06-6.17|6.11|1367673455|1.3|31.60|5.05B|5050000000|0.19|0.06|0.90%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|1.21B|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|1.15B|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|1.18B|--|2021-03-27|Mar 27, 2021|12/2020|0.07|--|1.52B|--|2020-10-24|Oct 24, 2020|09/2020|0.05|--|1.12B|--|2020-08-22|Aug 22, 2020|06/2020|0.05|--|1.00B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|953.7M|--|2020-03-27|Mar 27, 2020|12/2019|0.04|--|1.45B|-- 2021-12-04 14:16:25|07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||USD|Information Technology|IT Services|China|CNE0000002N1|2444|Inesa Intelligent Tech Inc B Stock Price Today 900901 Live Ticker - Investing.com|584M|584000000|0.427|629,940|-6.36%|0.403-0.484|0.421-0.427|0.422|1367673455|1.3|31.60|792.64M|792640000|0.19|0.06|0.90%|Mar 25, 2022|2022-03-25||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.05|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-27|Mar 27, 2021|12/2020|--|--|--|--|2020-10-24|Oct 24, 2020|09/2020|0.04|--|--|--|2020-08-22|Aug 22, 2020|06/2020|0.04|--|--|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|--|--|2020-03-27|Mar 27, 2020|12/2019|--|--|--|-- 2021-12-04 14:16:30|07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002268|807|Inly Media Co Ltd Stock Price Today 603598 Live Ticker - Investing.com|2.35B|2350000000|8.79|2,566,455|-32.02%|8.02-13.28|8.78-9.03|8.88|267862900|2.1|44.84|6.02B|6020000000|0.2|N/A|N/A|-|1970-01-01||||||||||20|2021-10-23|Oct 23, 2021|09/2021|--|--|1.25B|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|1.36B|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|1.33B|--|2021-04-29|Apr 29, 2021|12/2020|0.11|--|2.09B|--|2020-10-31|Oct 31, 2020|09/2020|0.17|--|1.54B|--|2020-08-18|Aug 18, 2020|06/2020|0.07|--|1.19B|--|2020-04-30|Apr 30, 2020|12/2019|-1.01|--|966.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|778.1M|-- 2021-12-04 14:16:34|07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||CNY|Services|Advertising|China|CNE0000018Q0|831|Inmyshow Digital Technology Group Co Ltd Stock Price Today 600556 Live Ticker - Investing.com|21.6B|21600000000|11.95|43,552,715|-15.07%|8.08-15.31|11.78-12.14|11.9|1807747642|0.62|71.85|4.09B|4090000000|0.17|0.02|0.14%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.02|0.09|1.1B|1.1B|2021-08-17|Aug 17, 2021|06/2021|0.07|0.07|1.3B|1.3B|2021-04-27|Apr 27, 2021|12/2020|0.03|--|836.1M|--|2021-04-20|Apr 20, 2021|03/2021|0.05|--|851.3M|--|2020-10-31|Oct 31, 2020|09/2020|0.07|--|904.06M|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|783.89M|783.89M|2020-04-28|Apr 28, 2020|03/2020|0.03|--|536.3M|--|2020-04-10|Apr 10, 2020|12/2019|0.25|--|1.96B|-- 2021-12-04 14:16:36|07493|100283|/equities/baotou-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000017H1|28041|Inner Mongolia BaoTou Steel Union Co Ltd Stock Price Today 600010 Live Ticker - Investing.com|130.83B|130830000000|2.870|1,245,063,858|139.17%|1.12-4.14|2.81-2.92|2.94|45585032648|0.55|32.57|79.88B|79880000000|0.09|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|24.56B|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|21.93B|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|17.50B|--|2021-04-30|Apr 30, 2021|12/2020|0.01|--|15.88B|--|2020-10-30|Oct 30, 2020|09/2020|0.00|--|15.43B|--|2020-08-31|Aug 31, 2020|06/2020|0.01|--|14.74B|--|2020-04-30|Apr 30, 2020|12/2019|-0.01|--|16.51B|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|13.21B|-- 2021-12-04 14:16:39|07494|100996|/equities/beifang-chuang|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001HP7|7194|Inner Mongolia First Machinery Group Co Ltd Stock Price Today 600967 Live Ticker - Investing.com|19.38B|19380000000|11.37|19,210,500|12.57%|9.12-13.29|10.35-11.37|10.34|1704251817|0.86|27.22|14.02B|14020000000|0.42|0.08|1.03%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|2.61B|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|3.61B|--|2021-04-27|Apr 27, 2021|03/2021|0.1|--|1.91B|--|2021-04-27|Apr 27, 2021|12/2020|0.11|--|5.89B|--|2020-10-28|Oct 28, 2020|09/2020|0.055|--|2.02B|--|2020-08-18|Aug 18, 2020|06/2020|0.14|--|3.46B|--|2020-04-28|Apr 28, 2020|12/2019|0.09|--|5.15B|--|2020-04-28|Apr 28, 2020|03/2020|0.09|--|1.87B|-- 2021-12-04 14:16:42|07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||USD|Energy|Oil, Gas & Consumable Fuels|China|CNE000000SK7|0|Inner Mongolia Yitai Coal Co Ltd Stock Price Today 900948 Live Ticker - Investing.com|2.81B|2810000000|0.863|6,996,962|68.55%|0.44-0.985|0.826-0.866|0.828|3254007000|0.78|5.28|6.74B|6740000000|0.16|0.04|4.09%|Mar 29, 2022|2022-03-29||||||||||18|2021-10-26|Oct 26, 2021|09/2021|0.72|--|13.37B|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-04-16|Apr 16, 2021|03/2021|0.32|--|9.89B|--|2021-03-31|Mar 31, 2021|12/2020|-0.49|--|9.46B|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2019-10-30|Oct 30, 2019|09/2019|0.04|--|--|-- 2021-12-04 14:16:45|07496|100901|/equities/insigma|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE000000PH9|0|Insigma Stock Price Today 600797 Live Ticker - Investing.com|6.46B|6460000000|6.47|6,917,816|-23.34%|5.82-8.42|6.46-6.54|6.47|998027070|1.14|-|4.14B|4140000000|-0.07|0.03|0.46%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.09|--|1.08B|--|2021-08-20|Aug 20, 2021|06/2021|-0.09|--|935.2M|--|2021-04-27|Apr 27, 2021|03/2021|-0.09|--|740.6M|--|2021-04-20|Apr 20, 2021|12/2020|-0.09|--|1.39B|--|2020-10-27|Oct 27, 2020|09/2020|0.03|--|935.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.15|--|944.0M|--|2020-04-30|Apr 30, 2020|03/2020|-0.09|--|532.8M|--|2020-04-25|Apr 25, 2020|12/2019|-0.09|--|1.35B|-- 2021-12-04 14:16:50|07497|100868|/equities/inspur-soft|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000000M49|1899|Inspur Software Co Ltd Stock Price Today 600756 Live Ticker - Investing.com|4.19B|4190000000|12.94|3,566,107|-20.81%|11.83-17.62|12.92-13.26|12.92|324098753|0.66|-|1.47B|1470000000|-0.05|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364.1M|--|2021-08-27|Aug 27, 2021|06/2021|-0.13|--|264.7M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|243.5M|--|2021-03-27|Mar 27, 2021|12/2020|0.06|--|599.2M|--|2020-10-31|Oct 31, 2020|09/2020|-0.05|--|289.5M|--|2020-08-29|Aug 29, 2020|06/2020|-0.25|--|198.5M|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|241.8M|--|2020-04-17|Apr 17, 2020|12/2019|0.26|--|685.6M|-- 2021-12-04 14:16:54|07498|100953|/equities/silver-plaza|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000GY3|10275|Inzone Group Co Ltd Stock Price Today 600858 Live Ticker - Investing.com|2.61B|2610000000|5.01|1,647,395|-32.3%|4.64-7.58|4.92-5.02|4.99|520066589|1.25|-|9.84B|9840000000|-0.25|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|1.43B|--|2021-08-25|Aug 25, 2021|06/2021|0.06|--|133.72M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|1.67B|--|2021-03-26|Mar 26, 2021|12/2020|-0.36|--|-2.11B|--|2020-10-28|Oct 28, 2020|09/2020|-0.01|--|2.57B|--|2020-08-28|Aug 28, 2020|06/2020|-0.21|--|2.47B|--|2020-04-29|Apr 29, 2020|03/2020|-0.21|--|2.48B|--|2020-03-24|Mar 24, 2020|12/2019|0.01|--|3.05B|-- 2021-12-04 14:16:57|07499|1052666|/equities/ireader-tech|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100002VN0|876|IReader Technology Co Ltd Stock Price Today 603533 Live Ticker - Investing.com|10.22B|10220000000|23.29|6,514,010|-40.8%|18.31-44.23|21.76-23.58|22.28|438896835|2.06|39.40|2.16B|2160000000|0.59|0.10|0.43%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|502.5M|--|2021-08-17|Aug 17, 2021|06/2021|0.17|--|540M|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|554.0M|--|2021-04-21|Apr 21, 2021|12/2020|0.24|--|565.6M|--|2020-10-24|Oct 24, 2020|09/2020|0.14|--|514.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.14|--|489.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|491M|--|2020-04-21|Apr 21, 2020|12/2019|0.13|--|495.9M|-- 2021-12-04 14:17:01|07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002Z81|6491|Jack Sewing Machine Co Ltd Stock Price Today 603337 Live Ticker - Investing.com|12.56B|12560000000|28.18|2,312,058|-8.48%|19.42-38.27|27.5-28.91|28.57|445868520|0.75|30.32|5.6B|5600000000|0.93|0.26|0.92%|Apr 22, 2022|2022-04-22||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.18|0.18|1.27B|1.27B|2021-08-20|Aug 20, 2021|06/2021|0.27|0.28|1.62B|--|2021-04-27|Apr 27, 2021|03/2021|0.31|0.31|1.75B|--|2021-04-27|Apr 27, 2021|12/2020|0.17|--|962.8M|--|2020-10-31|Oct 31, 2020|09/2020|0.35|--|917.1M|--|2020-08-18|Aug 18, 2020|06/2020|0.08|--|661.9M|--|2020-04-21|Apr 21, 2020|03/2020|0.11|--|979.6M|--|2020-03-31|Mar 31, 2020|12/2019|0.11|--|692.1M|-- 2021-12-04 14:17:04|07501|101126|/equities/jangho-curtain|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100001682|8686|Jangho Group Co Ltd Stock Price Today 601886 Live Ticker - Investing.com|7.57B|7570000000|6.68|8,756,004|7.05%|5.49-9.12|6.52-6.69|6.6|1133002060|0.73|7.06|20.3B|20300000000|0.95|0.40|5.99%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|5.51B|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|5.60B|--|2021-04-30|Apr 30, 2021|03/2021|-0.10|--|3.10B|--|2021-03-30|Mar 30, 2021|12/2020|-0.10|--|6.10B|--|2020-10-30|Oct 30, 2020|09/2020|-0.10|--|5.22B|--|2020-08-28|Aug 28, 2020|06/2020|-0.10|--|4.41B|--|2020-04-29|Apr 29, 2020|03/2020|-0.10|--|2.32B|--|2020-03-31|Mar 31, 2020|12/2019|-0.10|--|6.41B|-- 2021-12-04 14:17:07|07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE100002GF7|16250|Jason Furniture Hangzhou Co Ltd Stock Price Today 603816 Live Ticker - Investing.com|42.71B|42710000000|67.55|3,398,151|-11.64%|57.71-91.2|65.4-68|66.05|632256725|1.34|39.66|17.35B|17350000000|1.7|0.82|1.21%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.74|0.7557|5.21B|5.1B|2021-08-31|Aug 31, 2021|06/2021|0.61|0.61|4.23B|4.23B|2021-04-30|Apr 30, 2021|03/2021|0.61|0.61|3.78B|3.78B|2021-04-27|Apr 27, 2021|12/2020|-0.26|0.545|4.12B|4,268M|2020-10-28|Oct 28, 2020|09/2020|0.69|0.74|3.68B|--|2020-08-20|Aug 20, 2020|06/2020|0.446|0.51|2.57B|--|2020-04-23|Apr 23, 2020|12/2019|0.41|--|3.32B|--|2020-04-23|Apr 23, 2020|03/2020|0.51|0.51|2.29B|-- 2021-12-04 14:17:11|07503|100726|/equities/changjiang-ele|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000001F05|23359|JCET Group Co Ltd Stock Price Today 600584 Live Ticker - Investing.com|59.88B|59880000000|33.65|40,965,068|-24.97%|30.09-48.98|32.96-33.83|32.88|1779553000|1.7|21.74|29.62B|29620000000|1.55|0.05|0.15%|Apr 22, 2022|2022-04-22||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.45|0.3271|8.1B|8.28B|2021-08-20|Aug 20, 2021|06/2021|0.54|0.3702|7.11B|7.39B|2021-04-28|Apr 28, 2021|03/2021|0.24|0.1556|6.71B|6.43B|2020-10-30|Oct 30, 2020|09/2020|0.25|0.1323|6.79B|6.51B|2020-08-20|Aug 20, 2020|06/2020|0.15|0.1|6.27B|6.11B|2020-04-30|Apr 30, 2020|03/2020|0.08|0.03|5.71B|5.72B|2019-10-30|Oct 30, 2019|09/2019|0.05|0.06|7.05B|7.05B|2019-08-29|Aug 29, 2019|06/2019|-0.1312|-0.13|4.63B|4.63B 2021-12-04 14:17:14|07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE1000022P2|6313|JCHX Mining Management Co Ltd Stock Price Today 603979 Live Ticker - Investing.com|12.32B|12320000000|20.95|9,140,039|81.7%|11.01-29.66|20.52-21.42|20.7|587844189|1.15|28.65|4.37B|4370000000|0.73|0.08|0.38%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.20|--|1.14B|--|2021-08-17|Aug 17, 2021|06/2021|0.20|--|1.21B|--|2021-04-29|Apr 29, 2021|03/2021|0.21|--|931M|--|2021-04-29|Apr 29, 2021|12/2020|0.15|--|1.09B|--|2020-10-20|Oct 20, 2020|09/2020|0.13|--|989.0M|--|2020-07-28|Jul 28, 2020|06/2020|0.13|--|985.3M|--|2020-04-25|Apr 25, 2020|03/2020|0.13|--|796.0M|--|2020-03-31|Mar 31, 2020|12/2019|0.13|--|1.04B|-- 2021-12-04 14:17:18|07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001VF8|648|JDM JingDa Machine Ningbo Co Ltd Stock Price Today 603088 Live Ticker - Investing.com|3.98B|3980000000|12.96|25,438,539|113.71%|4.56-16.34|12.51-13.18|12.7|307328000|1.49|45.27|530.02M|530020000|0.29|0.23|2.48%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|140.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|121.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.09|--|119.1M|--|2021-04-26|Apr 26, 2021|12/2020|0.12|--|148.9M|--|2020-10-23|Oct 23, 2020|09/2020|0.06|--|102.8M|--|2020-08-25|Aug 25, 2020|06/2020|0.05|--|81.09M|--|2020-04-27|Apr 27, 2020|03/2020|0.11|--|92.40M|--|2020-04-23|Apr 23, 2020|12/2019|0.16|--|118.9M|-- 2021-12-04 14:17:21|07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food & Staples Retailing|China|CNE100002ZV4|0|Jiajiayue Group Co Ltd Stock Price Today 603708 Live Ticker - Investing.com|8.73B|8730000000|14.56|2,571,918|-40.55%|14.25-27.64|14.47-14.58|14.51|599401133|0.64|37.97|16.12B|16120000000|0.38|0.45|3.09%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.02|0.15|4.4B|--|2021-08-27|Aug 27, 2021|06/2021|0.09|0.09|4.08B|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|4.72B|4,715M|2021-04-30|Apr 30, 2021|12/2020|0.06|0.22|2.92B|--|2020-10-31|Oct 31, 2020|09/2020|0.166|0.26|4.52B|--|2020-08-28|Aug 28, 2020|06/2020|0.1815|0.18|3.96B|3.96B|2020-04-22|Apr 22, 2020|03/2020|0.29|0.29|5.29B|5.29B|2020-04-21|Apr 21, 2020|12/2019|0.17|--|4B|-- 2021-12-04 14:17:24|07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002ZS0|1426|Jiang Su Wujin Stainless Steel Pipe Group Co Ltd Stock Price Today 603878 Live Ticker - Investing.com|2.62B|2620000000|6.53|3,448,243|-21.23%|6.18-9.23|6.48-6.55|6.5|400758848|0.8|14.07|2.63B|2630000000|0.46|0.27|4.13%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.14|--|654.4M|--|2021-08-25|Aug 25, 2021|06/2021|0.12|--|700M|--|2021-04-23|Apr 23, 2021|03/2021|0.13|--|644.9M|--|2021-04-23|Apr 23, 2021|12/2020|0.07|0.1643|627.8M|--|2020-10-23|Oct 23, 2020|09/2020|0.14|0.2286|608.2M|--|2020-08-10|Aug 10, 2020|06/2020|0.2|0.16|704.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.1429|0.2|460.3M|--|2020-03-31|Mar 31, 2020|12/2019|0.1714|--|577.9M|-- 2021-12-04 14:17:27|07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100002YX3|4627|Jiangshan Oupai Door Industry Co Ltd Stock Price Today 603208 Live Ticker - Investing.com|5.58B|5580000000|53.13|842,256|-47.41%|49.48-129|52.31-53.29|52.65|105060879|1.34|13.88|3.28B|3280000000|3.83|1.22|2.30%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.37|--|880.5M|881M|2021-08-17|Aug 17, 2021|06/2021|1.37|--|933M|--|2021-04-28|Apr 28, 2021|03/2021|0.31|--|474M|--|2021-04-28|Apr 28, 2021|12/2020|1.08|--|989.1M|--|2020-10-30|Oct 30, 2020|09/2020|1.69|--|960M|--|2020-08-18|Aug 18, 2020|06/2020|0.93|--|761M|--|2020-04-28|Apr 28, 2020|03/2020|0.46|--|301M|--|2020-04-18|Apr 18, 2020|12/2019|1.01|--|691.09M|-- 2021-12-04 14:17:31|07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100002RJ6|6864|Jiangsu Changshu Rural Commercial Bank Co Ltd Stock Price Today 601128 Live Ticker - Investing.com|18.99B|18990000000|6.93|48,523,245|-8.7%|5.68-8.5|6.75-6.97|6.78|2740855925|1.23|9.18|6.38B|6380000000|0.75|0.20|2.89%|Apr 01, 2022|2022-04-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.425|0.61|1.95B|--|2021-08-17|Aug 17, 2021|06/2021|0.27|--|1.9B|1.9B|2021-04-30|Apr 30, 2021|03/2021|0.19|--|1.78B|--|2021-03-31|Mar 31, 2021|12/2020|0.15|0.16|1.6B|--|2020-10-28|Oct 28, 2020|09/2020|0.19|0.19|1.57B|--|2020-08-22|Aug 22, 2020|06/2020|0.13|0.18|1.72B|--|2020-04-23|Apr 23, 2020|03/2020|0.19|0.19|1.7B|1.7B|2020-03-27|Mar 27, 2020|12/2019|0.15|--|1.66B|-- 2021-12-04 14:17:34|07510|100949|/equities/js-chunlan|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE000000GC9|192|Jiangsu Chunlan Refrigerating Equipment Stock Co Ltd Stock Price Today 600854 Live Ticker - Investing.com|3.77B|3770000000|7.25|13,039,582|78.57%|2.96-7.25|6.39-7.25|6.59|519458538|0.87|45.15|270.9M|270900000|0.16|0.04|0.52%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|26.50M|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|66.54M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|125.9M|--|2021-04-15|Apr 15, 2021|12/2020|-0.03|--|51.94M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|66.49M|--|2020-08-25|Aug 25, 2020|06/2020|0.1|--|104.6M|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|32.36M|--|2020-03-27|Mar 27, 2020|12/2019|-0.03|--|45.39M|-- 2021-12-04 14:17:37|07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100003J80|4982|Jiangsu Dingsheng New Material Joint-Stock Co Ltd Stock Price Today 603876 Live Ticker - Investing.com|22.76B|22760000000|46.84|9,420,742|254.31%|10.72-50.79|46.65-48.56|47.36|485896730|1.19|79.62|16.29B|16290000000|0.59|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.28|--|4.82B|--|2021-08-26|Aug 26, 2021|06/2021|0.21|--|4.64B|--|2021-04-29|Apr 29, 2021|03/2021|0.1|--|3.41B|--|2021-04-28|Apr 28, 2021|12/2020|-0.01|--|3.43B|--|2020-10-29|Oct 29, 2020|09/2020|0.00|--|3.35B|--|2020-08-27|Aug 27, 2020|06/2020|-0.11|--|3.03B|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|2.62B|--|2020-04-27|Apr 27, 2020|12/2019|0.28|--|2.89B|-- 2021-12-04 14:17:39|07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002W19|461|Jiangsu Dongzhu Landscape Co Ltd Stock Price Today 603359 Live Ticker - Investing.com|7.06B|7060000000|15.90|8,962,944|17.96%|9.12-16.39|15.58-16.05|15.9|443821840|0.89|17.96|2.37B|2370000000|0.89|0.10|0.90%|Apr 21, 2022|2022-04-21||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.19|--|513.6M|--|2021-08-20|Aug 20, 2021|06/2021|0.29|--|753.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.2214|--|524M|--|2021-04-23|Apr 23, 2021|12/2020|0.38|0.38|584.1M|--|2020-10-20|Oct 20, 2020|09/2020|0.31|0.28|547.2M|--|2020-08-07|Aug 07, 2020|06/2020|0.53|0.47|796M|--|2020-04-28|Apr 28, 2020|03/2020|0.26|0.26|413.2M|--|2020-04-22|Apr 22, 2020|12/2019|0.36|--|647.2M|-- 2021-12-04 14:17:43|07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000000T83|4148|Jiangsu Etern Co Ltd Stock Price Today 600105 Live Ticker - Investing.com|7.94B|7940000000|5.75|77,971,656|36.9%|2.77-6.55|5.66-6.16|6.16|1380901143|1.02|-|3.86B|3860000000|-0.2|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.10|--|855.1M|--|2021-08-30|Aug 30, 2021|06/2021|0.10|--|1.13B|--|2021-04-27|Apr 27, 2021|03/2021|0.10|--|825.8M|--|2021-04-27|Apr 27, 2021|12/2020|0.10|--|1.05B|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|1.00B|--|2020-08-28|Aug 28, 2020|06/2020|-0.04|--|755.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|483.7M|--|2020-04-28|Apr 28, 2020|12/2019|0.10|--|754.6M|-- 2021-12-04 14:17:46|07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE0000016S0|0|Jiangsu Expressway Co Ltd Stock Price Today 600377 Live Ticker - Investing.com|42.92B|42920000000|8.52|6,930,132|-12.35%|8.2-10.6|8.42-8.55|8.43|5037747500|0.22|9.85|10.34B|10340000000|0.86|0.46|5.40%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.2201|0.1816|2.6B|2.16B|2021-08-27|Aug 27, 2021|06/2021|0.3024|0.2058|2.65B|2.59B|2021-04-28|Apr 28, 2021|03/2021|0.2271|0.2058|2.39B|2.59B|2021-03-28|Mar 28, 2021|12/2020|0.1081|0.1298|2.68B|2.67B|2020-10-30|Oct 30, 2020|09/2020|0.2798|0.2423|2.68B|2.6B|2020-08-28|Aug 28, 2020|06/2020|0.1014|0.12|1.71B|1.7B|2020-04-23|Apr 23, 2020|03/2020|-0.0065|0.08|963.55M|1.24B|2020-03-31|Mar 31, 2020|12/2019|0.1272|0.13|2.54B|2.41B 2021-12-04 14:17:49|07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003F76|1371|Jiangsu Fengshan Group Co Ltd Stock Price Today 603810 Live Ticker - Investing.com|2.15B|2150000000|13.26|1,386,903|-30.94%|11.77-22.29|13.2-13.45|13.37|162401680|-|13.66|1.55B|1550000000|0.97|0.36|2.69%|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.04|--|307.6M|--|2021-08-03|Aug 03, 2021|06/2021|0.21|--|395.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.43|--|454.3M|--|2021-03-30|Mar 30, 2021|12/2020|0.57|--|394.0M|--|2020-10-25|Oct 25, 2020|09/2020|0.16|--|222.6M|--|2020-08-16|Aug 16, 2020|06/2020|0.66|--|426.9M|--|2020-04-26|Apr 26, 2020|03/2020|1.01|--|450.6M|--|2020-04-26|Apr 26, 2020|12/2019|-0.16|--|136.3M|-- 2021-12-04 14:17:52|07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||CNY|Financial|Diversified Financial Services|China|CNE100002SX5|356|Jiangsu Financial Leasing Co Ltd Class A Stock Price Today 600901 Live Ticker - Investing.com|15.29B|15290000000|5.12|15,039,455|-13.8%|4.95-5.98|5.09-5.13|5.11|2986649968|1.37|7.39|3.91B|3910000000|0.69|0.30|5.86%|Mar 22, 2022|2022-03-22||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.17|--|918.4M|--|2021-08-20|Aug 20, 2021|06/2021|0.17|--|1.00B|--|2021-04-27|Apr 27, 2021|03/2021|0.19|--|1.05B|--|2021-03-24|Mar 24, 2021|12/2020|0.16|--|935.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|985.4M|--|2020-08-19|Aug 19, 2020|06/2020|0.16|--|961.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.16|--|932.1M|--|2020-04-29|Apr 29, 2020|12/2019|0.13|--|860.3M|-- 2021-12-04 14:17:56|07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000030L4|4172|Jiangsu General Science Technology Co Ltd Stock Price Today 601500 Live Ticker - Investing.com|5.91B|5910000000|5.50|6,078,113|-13.79%|5.04-7.34|5.21-5.75|5.23|1074796667|0.62|140.20|4.2B|4200000000|0.04|0.14|2.55%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|1.05B|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|1.08B|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|1.08B|--|2021-04-28|Apr 28, 2021|12/2020|0.01|--|987.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|1.08B|--|2020-08-27|Aug 27, 2020|06/2020|0.01|--|814.5M|--|2020-04-27|Apr 27, 2020|12/2019|0.01|--|725.8M|--|2020-04-27|Apr 27, 2020|03/2020|0.01|--|564.3M|-- 2021-12-04 14:17:59|07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003LB4|2241|Jiangsu Guomao Reducer Co Ltd Stock Price Today 603915 Live Ticker - Investing.com|18.29B|18290000000|38.65|2,378,761|36.96%|26.19-50|37.2-38.71|37.71|473232400|-|38.66|2.87B|2870000000|1|0.25|0.65%|May 03, 2022|2022-05-03||||||||||12|2021-10-30|Oct 30, 2021|09/2021|0.26|0.26|778.5M|777M|2021-08-28|Aug 28, 2021|06/2021|0.27|--|839M|--|2021-04-28|Apr 28, 2021|03/2021|0.17|--|642.2M|--|2021-04-28|Apr 28, 2021|12/2020|0.24|--|615.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.18|--|576.8M|--|2020-08-28|Aug 28, 2020|06/2020|0.26|--|660M|--|2020-04-27|Apr 27, 2020|03/2019|0.13|--|448.7M|--|2020-04-27|Apr 27, 2020|03/2020|0.07|--|331.7M|-- 2021-12-04 14:18:02|07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000019R4|5373|Jiangsu Hengli Hydraulic Co Ltd Stock Price Today 601100 Live Ticker - Investing.com|103.55B|103550000000|79.33|5,149,095|-17.78%|67.55-137.66|77.97-79.68|77.95|1305360000|0.86|37.42|9.71B|9710000000|2.12|0.60|0.76%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.44|0.43|1.96B|1.96B|2021-08-24|Aug 24, 2021|06/2021|0.48|0.5|2.37B|2.44B|2021-04-27|Apr 27, 2021|03/2021|0.6|0.5079|2.86B|2.24B|2021-04-27|Apr 27, 2021|12/2020|0.6|0.6044|2.53B|2.62B|2020-10-27|Oct 27, 2020|09/2020|0.37|0.37|1.87B|1.79B|2020-08-25|Aug 25, 2020|06/2020|0.49|0.49|2.09B|2.09B|2020-04-30|Apr 30, 2020|12/2019|0.2906|0.45|1.45B|1.53B|2020-04-30|Apr 30, 2020|03/2020|0.2635|0.43|1.37B|1.37B 2021-12-04 14:18:05|07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001725|2651|Jiangsu Hengshun Vinegar-Industry Co Ltd Stock Price Today 600305 Live Ticker - Investing.com|15.03B|15030000000|15.14|19,184,529|-28.52%|13.66-27|15.06-15.35|15.18|992933808|1.11|69.39|1.93B|1930000000|0.22|0.16|1.04%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.01|0.0844|324M|324M|2021-08-23|Aug 23, 2021|06/2021|0.05|0.055|518M|518M|2021-04-28|Apr 28, 2021|03/2021|0.08|0.09|517M|--|2021-03-30|Mar 30, 2021|12/2020|0.08|0.07|568M|--|2020-10-28|Oct 28, 2020|09/2020|0.08|0.14|493M|492M|2020-08-18|Aug 18, 2020|06/2020|0.07|0.09|487M|--|2020-04-28|Apr 28, 2020|03/2020|0.0781|0.08|468M|--|2020-04-21|Apr 21, 2020|12/2019|0.0703|--|502M|-- 2021-12-04 14:18:08|07521|101009|/equities/high-hope|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE000001JX7|3993|Jiangsu High Hope International Group Corp Stock Price Today 600981 Live Ticker - Investing.com|6.1B|6100000000|2.72|6,264,302|-17.58%|2.49-3.44|2.68-2.73|2.69|2242433192|1.11|26.17|48.9B|48900000000|0.1|0.04|1.29%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|10.88B|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|14.94B|--|2021-04-26|Apr 26, 2021|03/2021|--|--|11.38B|--|2021-04-26|Apr 26, 2021|12/2020|0.03|--|11.70B|--|2020-10-28|Oct 28, 2020|09/2020|0.02|--|10.83B|--|2020-08-26|Aug 26, 2020|06/2020|0.07|--|9.47B|--|2020-04-26|Apr 26, 2020|12/2019|0.06|--|10.48B|--|2020-04-26|Apr 26, 2020|03/2020|-0.02|--|5.86B|-- 2021-12-04 14:18:11|07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE000000SY8|875|Jiangsu Holly Corp Stock Price Today 600128 Live Ticker - Investing.com|1.66B|1660000000|6.71|3,278,512|-7.32%|5.45-8.07|6.65-6.74|6.7|246767500|1.54|83.28|5.23B|5230000000|0.08|0.08|1.19%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|1.36B|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|1.23B|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|952.5M|--|2021-04-30|Apr 30, 2021|12/2020|-0|--|1.69B|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|1.21B|--|2020-08-31|Aug 31, 2020|06/2020|0.09|--|944.7M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|579.6M|--|2020-04-15|Apr 15, 2020|12/2019|0.18|--|1.54B|-- 2021-12-04 14:18:15|07523|100594|/equities/hongdou-ind|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE0000016Q4|3408|Jiangsu Hongdou Industrial Co Ltd Stock Price Today 600400 Live Ticker - Investing.com|8.87B|8870000000|3.87|15,892,490|18.71%|2.8-4.08|3.83-3.89|3.87|2291371852|0.43|104.37|2.3B|2300000000|0.04|0.12|3.10%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.00|--|587M|586.6M|2021-08-27|Aug 27, 2021|06/2021|0.011|--|452M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|580.2M|--|2021-04-29|Apr 29, 2021|12/2020|0.006|--|685M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|476M|--|2020-08-21|Aug 21, 2020|06/2020|0.018|--|559M|559M|2020-04-29|Apr 29, 2020|03/2020|0.02|--|664M|--|2020-04-25|Apr 25, 2020|12/2019|0.01|--|755.9M|-- 2021-12-04 14:18:19|07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE1000022G1|18338|Jiangsu Broadcasting Cable Information Network Corp Ltd Stock Price Today 600959 Live Ticker - Investing.com|14.9B|14900000000|2.98|16,307,413|-18.8%|2.86-3.65|2.96-2.99|2.96|5000717686|1.02|162.31|7.47B|7470000000|0.02|0.03|1.01%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1.79B|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1.97B|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|1.70B|--|2021-04-26|Apr 26, 2021|12/2020|-0.03|--|2.01B|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|1.84B|--|2020-08-24|Aug 24, 2020|06/2020|0.03|--|1.86B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|1.64B|--|2020-04-27|Apr 27, 2020|12/2019|-0.02|--|2.19B|-- 2021-12-04 14:18:22|07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001G95|528|Jiangsu Jiangnan High Polymer Fiber Co Ltd Stock Price Today 600527 Live Ticker - Investing.com|3.79B|3790000000|2.190|16,694,037|-21.79%|2.09-2.97|2.17-2.2|2.18|1731760902|1.3|39.88|884.83M|884830000|0.05|0.10|4.57%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.01|--|215.4M|--|2021-08-26|Aug 26, 2021|06/2021|0.01|--|217.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|196.6M|--|2021-04-20|Apr 20, 2021|12/2020|0.01|--|255.3M|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|224.0M|--|2020-08-11|Aug 11, 2020|06/2020|0.02|--|472.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|192.5M|--|2020-04-21|Apr 21, 2020|12/2019|0.02|--|335.9M|-- 2021-12-04 14:18:25|07526|101055|/equities/jiangnan-water|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE100001161|961|Jiangsu Jiangnan Water Co Ltd Stock Price Today 601199 Live Ticker - Investing.com|4.99B|4990000000|5.34|25,393,470|28.67%|3.39-5.72|5.27-5.46|5.42|935210292|0.99|16.83|1.13B|1130000000|0.32|0.08|1.50%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|309.6M|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|260.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.05|--|258.9M|--|2021-04-23|Apr 23, 2021|12/2020|0.09|--|299.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.07|--|258.5M|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|218.0M|--|2020-04-24|Apr 24, 2020|12/2019|0.06|--|284.0M|--|2020-04-24|Apr 24, 2020|03/2020|0.04|--|177.2M|-- 2021-12-04 14:18:28|07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002557|0|Jiangsu Jingshen Salt & Chemical Industry Co Ltd Stock Price Today 603299 Live Ticker - Investing.com|7.86B|7860000000|10.15|24,635,368|49.71%|6.7-12.25|9.97-10.31|10.01|774379748|1.38|36.56|4.52B|4520000000|0.28|0.06|0.57%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1.22B|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1.16B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|1.07B|--|2021-04-29|Apr 29, 2021|12/2020|-0.02|--|1.07B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|960.3M|--|2020-08-28|Aug 28, 2020|06/2020|0.1|--|1.01B|--|2020-04-28|Apr 28, 2020|12/2019|0.03|--|1.04B|--|2020-04-28|Apr 28, 2020|03/2020|0.1|--|898.0M|-- 2021-12-04 14:18:33|07528|100703|/equities/kanion|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001CL7|0|Jiangsu Kanion Pharmaceutical Co Ltd Stock Price Today 600557 Live Ticker - Investing.com|5.86B|5860000000|10.17|3,320,820|-17.78%|8.4-12.47|10.13-10.3|10.22|576428952|0.65|20.86|3.34B|3340000000|0.49|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.08|0.1584|814.5M|909.54M|2021-08-20|Aug 20, 2021|06/2021|0.14|0.1656|907.3M|948.7M|2021-04-29|Apr 29, 2021|03/2021|0.14|0.3588|861.8M|1.08B|2021-04-10|Apr 10, 2021|12/2020|0.13|0.1597|760.8M|902.81M|2020-10-28|Oct 28, 2020|09/2020|0.07|0.1624|724.0M|909.54M|2020-08-20|Aug 20, 2020|06/2020|0.108|0.17|729M|948.7M|2020-04-29|Apr 29, 2020|03/2020|0.14|0.19|818.6M|1.08B|2020-04-10|Apr 10, 2020|12/2019|0.23|0.16|1.20B|847.06M 2021-12-04 14:18:36|07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE100001TH8|0|Jiangsu King's Luck Brewery Joint-Stock Co Ltd Stock Price Today 603369 Live Ticker - Investing.com|71.28B|71280000000|56.82|12,195,021|14.53%|39.38-67.98|55.88-57.15|55.9|1254500000|1.86|36.51|6.26B|6260000000|1.56|0.45|0.79%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.29|0.29|1.48B|1.48B|2021-08-25|Aug 25, 2021|06/2021|0.42|0.44|1.46B|1.46B|2021-04-30|Apr 30, 2021|03/2021|0.64|0.58|2.4B|2.4B|2021-04-19|Apr 19, 2021|12/2020|0.2|0.14|927M|968.82M|2020-10-31|Oct 31, 2020|09/2020|0.23|0.23|1.28B|1.28B|2020-08-08|Aug 08, 2020|06/2020|0.35|0.35|1.14B|1.14B|2020-04-29|Apr 29, 2020|03/2020|0.46|0.58|1.77B|2.23B|2020-04-13|Apr 13, 2020|12/2019|0.1305|0.12|757.5M|815.54M 2021-12-04 14:18:39|07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003J98|3648|Jiangsu Lettall Electronic Co Ltd Stock Price Today 603629 Live Ticker - Investing.com|2.24B|2240000000|22.39|1,611,890|-34.91%|17.58-38.8|22.05-22.68|22.07|100000000|-|48.45|1.82B|1820000000|0.46|N/A|N/A|-|1970-01-01||||||||||17|2021-10-28|Oct 28, 2021|09/2021|0.08|--|469.4M|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|419.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|389.9M|--|2021-04-22|Apr 22, 2021|12/2020|0.13|--|539.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|446.7M|--|2020-08-17|Aug 17, 2020|06/2020|0.16|--|377.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|283.7M|--|2020-04-20|Apr 20, 2020|12/2019|0.13|--|571.6M|-- 2021-12-04 14:18:43|07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001DP6|1414|Jiangsu Lianhuan Pharmaceutical Co Ltd Stock Price Today 600513 Live Ticker - Investing.com|2.55B|2550000000|8.87|2,421,809|-15.92%|7.87-11.11|8.8-8.89|8.8|287990370|0.98|23.33|1.59B|1590000000|0.38|0.11|1.22%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|410.8M|--|2021-08-24|Aug 24, 2021|06/2021|0.1|--|427.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.09|--|332.0M|--|2021-03-30|Mar 30, 2021|12/2020|0.08|--|421.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|348.7M|--|2020-08-21|Aug 21, 2020|06/2020|0.09|--|323.7M|--|2020-04-24|Apr 24, 2020|12/2019|0.06|--|401.7M|--|2020-04-24|Apr 24, 2020|03/2020|0.07|--|292.2M|-- 2021-12-04 14:18:47|07532|101028|/equities/lianyungang-po|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE1000000Q6|0|Jiangsu Lianyungang Port Co Ltd Stock Price Today 601008 Live Ticker - Investing.com|4.71B|4710000000|3.80|10,695,395|-5.24%|3.35-4.74|3.78-3.99|3.63|1240638006|1.29|43.93|1.99B|1990000000|0.09|0.02|0.53%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|504.0M|--|2021-08-20|Aug 20, 2021|06/2021|0.04|--|464.5M|--|2021-04-27|Apr 27, 2021|03/2021|0.01|--|483.9M|--|2021-03-27|Mar 27, 2021|12/2020|0.02|--|536.8M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|366.3M|--|2020-08-21|Aug 21, 2020|06/2020|--|--|347.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|371.4M|--|2020-03-27|Mar 27, 2020|12/2019|-0|--|404.2M|-- 2021-12-04 14:18:51|07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000025J8|310|Jiangsu Liba Enterprise Joint-Stock Co Ltd Stock Price Today 603519 Live Ticker - Investing.com|4.05B|4050000000|15.20|2,608,904|14.79%|10.74-16.38|15.18-15.7|15.39|266327839|0.43|44.78|1.59B|1590000000|0.34|0.14|1.10%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|407.9M|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|357.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|387.9M|--|2021-04-25|Apr 25, 2021|12/2020|0.07|--|439.1M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|347.1M|--|2020-08-27|Aug 27, 2020|06/2020|0.11|--|266.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.12|--|246.5M|--|2020-04-21|Apr 21, 2020|12/2019|0.09|--|348.0M|-- 2021-12-04 14:18:55|07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002TY1|382|Jiangsu Lidao New Material Co Ltd Class A Stock Price Today 603937 Live Ticker - Investing.com|2.3B|2300000000|11.00|2,312,527|-2.4%|8.29-16.97|10.95-11.07|11|208880000|0.82|17.06|1.67B|1670000000|0.64|0.50|4.55%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.19|--|401.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|489.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.17|--|379.1M|--|2021-04-28|Apr 28, 2021|12/2020|0.15|--|402.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.21|--|432.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.14|--|341.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|189.8M|--|2020-04-27|Apr 27, 2020|12/2019|0.11|--|318.2M|-- 2021-12-04 14:18:59|07535|101057|/equities/linyang-electr|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE1000015X0|3303|Jiangsu Linyang Energy Co Ltd Stock Price Today 601222 Live Ticker - Investing.com|25.63B|25630000000|12.84|109,905,756|74.46%|5.41-14.11|12.1-12.93|12.23|1996247575|1.16|25.94|5.51B|5510000000|0.49|0.11|0.83%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.20|0.1458|1.42B|1.06B|2021-08-28|Aug 28, 2021|06/2021|0.21|0.162|1.75B|1.18B|2021-04-23|Apr 23, 2021|03/2021|0.1472|0.1472|955.99M|1.08B|2021-04-23|Apr 23, 2021|12/2020|0.04|0.134|1.38B|978.34M|2020-10-28|Oct 28, 2020|09/2020|0.1829|0.1458|1.27B|1.06B|2020-08-26|Aug 26, 2020|06/2020|0.201|0.24|2.26B|2.26B|2020-04-25|Apr 25, 2020|12/2019|0.0091|0.12|813.64M|1.67B|2020-04-25|Apr 25, 2020|03/2020|0.1084|0.15|687.94M|1.08B 2021-12-04 14:19:02|07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002Y09|969|JIANGSU LOPAL TECH Co Ltd Stock Price Today 603906 Live Ticker - Investing.com|22.47B|22470000000|46.60|16,288,710|132.01%|17.69-71.04|46.46-47.29|46.89|482091352|1.92|86.29|2.86B|2860000000|0.54|0.13|0.27%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1.04B|--|2021-07-29|Jul 29, 2021|06/2021|0.17|--|680.7M|--|2021-04-16|Apr 16, 2021|03/2021|0.18|--|595.1M|--|2021-03-26|Mar 26, 2021|12/2020|0.19|--|544.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.18|--|550.7M|--|2020-08-06|Aug 06, 2020|06/2020|0.22|--|505.2M|--|2020-04-29|Apr 29, 2020|12/2019|0.11|--|496.4M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|314.3M|-- 2021-12-04 14:19:05|07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002V93|965|Jiangsu Luokai Mechanical & Electrical Co Ltd Class A Stock Price Today 603829 Live Ticker - Investing.com|1.98B|1980000000|12.36|1,475,872|8.8%|9.36-13.08|12.32-12.69|12.38|160000000|1.28|29.34|1.16B|1160000000|0.42|0.10|0.81%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|365.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|271.5M|--|2021-04-23|Apr 23, 2021|03/2021|0.08|--|231.7M|--|2021-04-23|Apr 23, 2021|12/2020|0.11|--|295.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|268.3M|--|2020-08-25|Aug 25, 2020|06/2020|0.13|--|225.9M|--|2020-04-24|Apr 24, 2020|12/2019|0.15|--|195.6M|--|2020-04-24|Apr 24, 2020|03/2020|0.01|--|90.32M|-- 2021-12-04 14:19:08|07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002Y41|113|Jiangsu Maysta Chemical Co Ltd Stock Price Today 603041 Live Ticker - Investing.com|1.71B|1710000000|12.14|1,107,594|-29.5%|11.1-17.29|12-12.19|12.13|140882840|0.9|25.46|470.25M|470250000|0.48|0.24|1.98%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|108.3M|--|2021-08-20|Aug 20, 2021|06/2021|0.12|--|122.9M|--|2021-04-24|Apr 24, 2021|03/2021|0.15|--|124.6M|--|2021-04-24|Apr 24, 2021|12/2020|0.15|--|114.4M|--|2020-10-23|Oct 23, 2020|09/2020|0.35|--|108.9M|--|2020-08-15|Aug 15, 2020|06/2020|0.14|--|84.76M|--|2020-04-25|Apr 25, 2020|03/2020|0.21|--|81.50M|--|2020-03-19|Mar 19, 2020|12/2019|0.16|--|84.30M|-- 2021-12-04 14:19:11|07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100002WH0|827|Jiangsu Nanfang Medical Co Ltd Stock Price Today 603880 Live Ticker - Investing.com|1.92B|1920000000|6.58|2,007,468|-31.29%|5.55-10.4|6.5-6.8|6.78|292474000|1.16|90.55|567.1M|567100000|0.07|0.09|1.75%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|142.9M|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|120.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|141.7M|--|2021-04-14|Apr 14, 2021|12/2020|0.03|--|161.9M|--|2020-10-22|Oct 22, 2020|09/2020|0.04|--|181.5M|--|2020-07-14|Jul 14, 2020|06/2020|0.34|--|628.7M|--|2020-04-29|Apr 29, 2020|12/2019|-0.03|--|140.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.06|--|100.4M|-- 2021-12-04 14:19:15|07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE1000036F3|654|Jiangsu New Energy Development Co Ltd Stock Price Today 603693 Live Ticker - Investing.com|19.23B|19230000000|28.04|17,991,898|136.82%|9.86-32.83|26.63-28.4|26.65|685750677|1.3|91.34|1.72B|1720000000|0.31|0.15|0.53%|Apr 25, 2022|2022-04-25||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.14|--|405.9M|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|415.6M|--|2021-04-26|Apr 26, 2021|03/2021|0.32|--|539.0M|--|2021-04-26|Apr 26, 2021|12/2020|-0.33|--|356.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.08|--|327.4M|--|2020-08-28|Aug 28, 2020|06/2020|0.19|--|424.2M|--|2020-04-27|Apr 27, 2020|03/2020|0.3|--|439.0M|--|2020-04-27|Apr 27, 2020|12/2019|0.1|--|404.0M|-- 2021-12-04 14:19:18|07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100001VC5|1115|Jiangsu Pacific Quartz Co Ltd Stock Price Today 603688 Live Ticker - Investing.com|21.5B|21500000000|60.90|7,642,150|182.6%|16.36-66.06|58.51-64.3|63.99|352978538|0.83|103.38|855.03M|855030000|0.59|0.17|0.28%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.20|0.11|238.4M|--|2021-08-21|Aug 21, 2021|06/2021|0.32|0.32|233M|--|2021-04-27|Apr 27, 2021|03/2021|0.12|--|209M|--|2021-03-31|Mar 31, 2021|12/2020|0.11|--|176M|--|2020-10-29|Oct 29, 2020|09/2020|0.08|--|161M|--|2020-08-29|Aug 29, 2020|06/2020|0.09|--|170M|--|2020-04-23|Apr 23, 2020|12/2019|0.15|--|159.1M|--|2020-04-23|Apr 23, 2020|03/2020|0.09|--|139M|-- 2021-12-04 14:19:21|07542|100837|/equities/phoenix-proper|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000L32|0|Jiangsu Phoenix Property Investment Co Ltd Stock Price Today 600716 Live Ticker - Investing.com|3.69B|3690000000|3.94|3,184,980|-5.29%|3.75-5.15|3.91-3.95|3.93|936060590|1.33|44.59|1.02B|1020000000|0.09|0.03|0.76%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|26.03M|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|57.39M|--|2021-04-30|Apr 30, 2021|03/2021|-0.06|--|314.9M|--|2021-03-26|Mar 26, 2021|12/2020|-0.06|--|619.7M|--|2020-10-31|Oct 31, 2020|09/2020|-0.06|--|123.6M|--|2020-08-21|Aug 21, 2020|06/2020|0.03|--|101.2M|--|2020-04-28|Apr 28, 2020|03/2020|-0.06|--|49.54M|--|2020-03-27|Mar 27, 2020|12/2019|0.05|--|311.7M|-- 2021-12-04 14:19:24|07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE1000019Q6|7228|Jiangsu Phoenix Publishing & Media Corp Ltd Stock Price Today 601928 Live Ticker - Investing.com|17.59B|17590000000|6.91|12,128,221|-0.72%|5.98-7.97|6.83-6.92|6.88|2544900000|0.47|7.70|12.95B|12950000000|0.9|0.40|5.79%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.14|--|2.65B|--|2021-08-31|Aug 31, 2021|06/2021|0.28|0.11|3.52B|2.52B|2021-04-30|Apr 30, 2021|03/2021|0.27|0.11|2.66B|2.52B|2021-04-24|Apr 24, 2021|12/2020|0.2|0.14|4.12B|4.04B|2020-10-28|Oct 28, 2020|09/2020|0.1|0.1|2.59B|2.59B|2020-08-28|Aug 28, 2020|06/2020|0.23|0.23|3.34B|3.34B|2020-04-30|Apr 30, 2020|03/2020|0.1|0.1|2.09B|2.09B|2020-04-23|Apr 23, 2020|12/2019|0.08|0.16|3.93B|4,008M 2021-12-04 14:19:27|07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100002XD7|10332|Jiangsu Provincial Agricultural Reclamation and Development Co Ltd Stock Price Today 601952 Live Ticker - Investing.com|16.48B|16480000000|11.96|24,668,992|-7%|10-15.08|11.9-12.12|11.95|1378000000|0.8|23.90|9.98B|9980000000|0.5|0.21|1.76%|Apr 14, 2022|2022-04-14||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.15|--|2.70B|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2.71B|--|2021-04-28|Apr 28, 2021|03/2021|0.08|--|1.83B|--|2021-04-16|Apr 16, 2021|12/2020|0.11|--|2.73B|--|2020-10-29|Oct 29, 2020|09/2020|0.14|--|1.82B|--|2020-08-21|Aug 21, 2020|06/2020|0.16|--|2.70B|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|1.36B|--|2020-04-15|Apr 15, 2020|12/2019|0.15|--|2.86B|-- 2021-12-04 14:19:30|07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002QW1|1112|Jiangsu Riying Electronics Co Ltd Stock Price Today 603286 Live Ticker - Investing.com|1.95B|1950000000|21.86|4,011,574|15.3%|12.07-26.41|21.56-22.33|21.97|89126000|1.71|96.85|574.3M|574300000|0.23|0.03|0.16%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|148.0M|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|146.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|123.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.04|--|156.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|134.8M|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|135.1M|--|2020-04-28|Apr 28, 2020|12/2019|0.13|--|201.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|68.10M|-- 2021-12-04 14:19:34|07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE100002ZX0|604|Jiangsu Rutong Petro-Machinery Co Ltd Stock Price Today 603036 Live Ticker - Investing.com|2.02B|2020000000|9.90|3,648,117|6.34%|6.92-10.63|9.9-10.25|10.08|204151500|1.39|35.20|277.6M|277600000|0.28|0.15|1.52%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|62.31M|--|2021-08-15|Aug 15, 2021|06/2021|0.06|--|62.32M|--|2021-04-27|Apr 27, 2021|03/2021|0.07|--|64.28M|--|2021-04-10|Apr 10, 2021|12/2020|0.08|--|88.69M|--|2020-10-22|Oct 22, 2020|09/2020|0.11|--|71.10M|--|2020-08-12|Aug 12, 2020|06/2020|0.08|--|68.66M|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|62.28M|--|2020-04-03|Apr 03, 2020|12/2019|0.08|--|85.80M|-- 2021-12-04 14:19:37|07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE1000026K4|811|Jiangsu Safety Wire Rope Co Ltd Stock Price Today 603028 Live Ticker - Investing.com|3.83B|3830000000|13.35|6,390,184|51.18%|7.46-15.29|13.28-14.12|13.95|287040000|0.62|62.74|893.08M|893080000|0.21|0.04|0.43%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|228.3M|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|258.0M|--|2021-04-27|Apr 27, 2021|03/2021|0.04|--|175.6M|--|2021-04-27|Apr 27, 2021|12/2020|0.12|--|231.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|219.3M|--|2020-08-17|Aug 17, 2020|06/2020|0.04|--|188.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|111.6M|--|2020-04-27|Apr 27, 2020|12/2019|0.05|--|147.2M|-- 2021-12-04 14:19:40|07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE0000014H8|1954|Jiangsu Sainty Corp Ltd Stock Price Today 600287 Live Ticker - Investing.com|1.91B|1910000000|4.31|2,269,642|-29.8%|3.85-6.45|4.28-4.35|4.3|443282774|1.21|-|5.27B|5270000000|-0.15|0.12|2.78%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.04|--|903.4M|--|2021-08-28|Aug 28, 2021|06/2021|-0.11|--|2.00B|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|1.05B|--|2021-04-16|Apr 16, 2021|12/2020|0.01|--|1.30B|--|2020-10-28|Oct 28, 2020|09/2020|0.26|--|1.14B|--|2020-08-28|Aug 28, 2020|06/2020|-0.05|--|1.14B|--|2020-04-29|Apr 29, 2020|03/2020|0.15|--|801.7M|--|2020-03-17|Mar 17, 2020|12/2019|0.22|--|1.24B|-- 2021-12-04 14:19:44|07549|100570|/equities/sanfangxiang|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000001DM3|2477|Jiangsu Sanfangxiang Industry Co Ltd Stock Price Today 600370 Live Ticker - Investing.com|12.04B|12040000000|3.090|12,916,707|-6.36%|2.8-4.06|3.06-3.13|3.1|3896339676|0.97|19.57|17.97B|17970000000|0.16|0.10|3.24%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.03|--|4.69B|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5.04B|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|4.14B|--|2021-04-20|Apr 20, 2021|12/2020|0.04|--|4.10B|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|3.79B|--|2020-08-17|Aug 17, 2020|06/2020|0.01|--|162.5M|--|2020-04-27|Apr 27, 2020|03/2020|0.01|--|203.4M|--|2020-03-09|Mar 09, 2020|12/2019|0.01|--|283.9M|-- 2021-12-04 14:19:47|07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002X91|895|Jiangsu Seagull Cooling Tower Co Ltd Stock Price Today 603269 Live Ticker - Investing.com|1.45B|1450000000|12.89|1,095,956|0.08%|8.92-13.32|12.77-13.04|12.85|112518866|1.01|18.73|1.15B|1150000000|0.69|0.20|1.56%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|291.8M|--|2021-08-29|Aug 29, 2021|06/2021|0.16|--|287.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|135.6M|--|2021-04-28|Apr 28, 2021|12/2020|0.38|--|433.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.03|--|170.4M|--|2020-08-30|Aug 30, 2020|06/2020|0.16|--|195.2M|--|2020-04-28|Apr 28, 2020|12/2019|0.33|--|228.5M|--|2020-04-28|Apr 28, 2020|03/2020|-0.16|--|35.29M|-- 2021-12-04 14:19:51|07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003M10|1198|Jiangsu Shemar Electric Co Ltd Stock Price Today 603530 Live Ticker - Investing.com|8.77B|8770000000|20.28|4,351,407|-12.77%|15.1-25.11|19.69-20.35|20.03|432263327|-|94.79|696.29M|696290000|0.21|0.13|0.64%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.05|--|161.4M|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|210.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|119.0M|--|2021-03-29|Mar 29, 2021|12/2020|0.05|--|205.1M|--|2020-10-28|Oct 28, 2020|09/2020|0.11|--|171.0M|--|2020-08-11|Aug 11, 2020|06/2020|0.11|--|183.6M|--|2020-04-27|Apr 27, 2020|03/2019|0.04|--|115.4M|--|2020-04-27|Apr 27, 2020|03/2020|0.05|--|103.2M|-- 2021-12-04 14:19:54|07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE1000012R9|847|Jiangsu SINOJIT Wind Energy Technology Co Ltd Stock Price Today 601218 Live Ticker - Investing.com|6.09B|6090000000|6.240|84,965,411|77.78%|3.29-8.57|6.1-6.33|6.25|975311201|0.64|30.70|2B|2000000000|0.2|0.20|3.21%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|542.4M|--|2021-08-20|Aug 20, 2021|06/2021|0.06|--|452.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|345.7M|--|2021-02-05|Feb 05, 2021|12/2020|0.07|--|663.8M|--|2020-10-31|Oct 31, 2020|09/2020|0.07|--|544.2M|--|2020-07-30|Jul 30, 2020|06/2020|0.08|--|537.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|303.8M|--|2020-04-21|Apr 21, 2020|12/2019|0.03|--|485.0M|-- 2021-12-04 14:19:58|07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000M64|1312|Jiangsu SOPO Chemical Co Ltd Stock Price Today 600746 Live Ticker - Investing.com|17.21B|17210000000|14.74|19,237,539|80.2%|5.9-25.62|14.4-14.89|14.71|1167842884|1.51|7.37|7.13B|7130000000|2|0.17|1.15%|-|1970-01-01||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.55|--|1.94B|--|2021-08-16|Aug 16, 2021|06/2021|0.82|--|2.24B|--|2021-04-29|Apr 29, 2021|03/2021|0.00|--|1.68B|--|2021-04-29|Apr 29, 2021|12/2020|0.16|--|1.27B|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|1.02B|--|2020-08-26|Aug 26, 2020|06/2020|0.00|--|663.3M|--|2020-04-29|Apr 29, 2020|12/2019|--|--|332.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|837.9M|-- 2021-12-04 14:20:01|07554|100448|/equities/js-sunshine|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE0000010V7|4792|Jiangsu Sunshine Co Ltd Stock Price Today 600220 Live Ticker - Investing.com|4.24B|4240000000|2.380|15,951,082|-16.78%|1.98-3.24|2.35-2.4|2.39|1783340326|1.46|44.97|2.05B|2050000000|0.05|0.01|0.42%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|613.4M|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|523.2M|--|2021-04-29|Apr 29, 2021|03/2021|-0.03|--|292.9M|--|2021-04-29|Apr 29, 2021|12/2020|0.01|--|618.3M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|562.3M|--|2020-08-25|Aug 25, 2020|06/2020|--|--|502.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|289.3M|--|2020-04-27|Apr 27, 2020|12/2019|-0.01|--|619.3M|-- 2021-12-04 14:20:05|07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE100002VJ8|1292|Jiangsu Tianmu Lake Tourism Co Ltd Stock Price Today 603136 Live Ticker - Investing.com|2.84B|2840000000|15.25|2,673,333|-45.54%|12.88-33.5|15-15.35|15.09|186294283|1.59|38.64|468.05M|468050000|0.39|0.14|4.52%|Mar 11, 2022|2022-03-11||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.4|0.4|90M|--|2021-08-16|Aug 16, 2021|06/2021|0.02|0.2414|149M|149M|2021-04-29|Apr 29, 2021|03/2021|-0.0276|-0.04|78M|78M|2021-04-29|Apr 29, 2021|12/2020|0.1517|-0.04|150.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.33|0.48|123M|--|2020-08-31|Aug 31, 2020|06/2020|0.14|0.2|79.5M|--|2020-04-30|Apr 30, 2020|12/2019|0.08|--|116.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.23|--|20M|-- 2021-12-04 14:20:09|07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE1000022Z1|598|Jiangsu Wanlin Modern Logistics Co Ltd Stock Price Today 603117 Live Ticker - Investing.com|2.27B|2270000000|3.58|5,187,529|-6.53%|2.98-3.99|3.53-3.58|3.52|633144502|1.22|46.41|616.89M|616890000|0.08|0.02|0.64%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|149.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|164.4M|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|153.8M|--|2021-04-29|Apr 29, 2021|12/2020|0.03|--|149.1M|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|190.3M|--|2020-08-29|Aug 29, 2020|06/2020|0.03|--|174.6M|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|207.2M|--|2020-04-28|Apr 28, 2020|12/2019|0.03|--|249.9M|-- 2021-12-04 14:20:13|07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100003035|1829|Jiangsu Wujiang Rural Commercial Bank Co Ltd Stock Price Today 603323 Live Ticker - Investing.com|8.73B|8730000000|4.84|20,009,629|-11.52%|4.28-5.65|4.82-4.87|4.85|1803070253|1.14|8.74|3.45B|3450000000|0.55|0.15|3.10%|Apr 29, 2022|2022-04-29||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.16|0.16|1.70B|--|2021-08-20|Aug 20, 2021|06/2021|0.24|0.24|1.75B|--|2021-04-29|Apr 29, 2021|03/2021|0.14|--|1.56B|--|2021-04-29|Apr 29, 2021|12/2020|0.04|0.15|1.59B|--|2020-10-29|Oct 29, 2020|09/2020|0.16|0.15|877M|--|2020-08-28|Aug 28, 2020|06/2020|0.18|0.13|1.60B|--|2020-04-24|Apr 24, 2020|12/2019|0.07|--|1.52B|--|2020-04-24|Apr 24, 2020|03/2020|0.13|--|1.52B|-- 2021-12-04 14:20:16|07558|100434|/equities/wuzhong|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000YP4|1322|Jiangsu Wuzhong Industrial Co Ltd Stock Price Today 600200 Live Ticker - Investing.com|5.01B|5010000000|7.11|14,207,674|27.19%|4.27-10.12|7.05-7.15|7.08|704559529|1.21|-|1.86B|1860000000|-0.56|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|433.2M|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|489.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.13|--|544.7M|--|2021-04-28|Apr 28, 2021|12/2020|-0.63|--|390.8M|--|2020-10-30|Oct 30, 2020|09/2020|-0.04|--|361.6M|--|2020-08-27|Aug 27, 2020|06/2020|-0.04|--|689.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|429.9M|--|2020-03-15|Mar 15, 2020|12/2019|0.01|--|592.0M|-- 2021-12-04 14:20:20|07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002YB9|3245|Jiangsu Xinquan Automotive Trim Co Ltd Stock Price Today 603179 Live Ticker - Investing.com|16.38B|16380000000|43.70|3,449,948|41.7%|26.39-45.62|42.89-45.01|45.17|374847670|0.57|49.66|4.38B|4380000000|0.88|0.30|0.69%|Apr 01, 2022|2022-04-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.15|0.29|1B|1B|2021-08-26|Aug 26, 2021|06/2021|0.18|0.24|1.14B|--|2021-04-28|Apr 28, 2021|03/2021|0.26|0.26|1.12B|--|2021-03-31|Mar 31, 2021|12/2020|0.28|--|1.12B|--|2020-10-31|Oct 31, 2020|09/2020|0.22|--|998.8M|--|2020-08-05|Aug 05, 2020|06/2020|0.15|--|899.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.15|--|663.7M|--|2020-03-28|Mar 28, 2020|12/2019|0.22|--|891M|-- 2021-12-04 14:20:23|07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE100002FS2|2773|Jiangsu Xinri E-Vehicle Co Ltd Stock Price Today 603787 Live Ticker - Investing.com|3.53B|3530000000|17.28|2,312,025|-53.93%|16.18-36.69|17.25-17.63|17.55|204000000|1.43|328.58|4.11B|4110000000|0.05|0.25|1.45%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|1.37B|--|2021-08-16|Aug 16, 2021|06/2021|-0.03|--|1.09B|--|2021-04-23|Apr 23, 2021|03/2021|0.09|--|942.5M|--|2021-04-23|Apr 23, 2021|12/2020|-0.11|--|712.5M|--|2020-10-23|Oct 23, 2020|09/2020|0.41|--|2.34B|--|2020-08-20|Aug 20, 2020|06/2020|0.31|--|1.64B|--|2020-04-24|Apr 24, 2020|12/2019|-0.1|--|615.8M|--|2020-04-24|Apr 24, 2020|03/2020|-0.11|--|383.4M|-- 2021-12-04 14:20:26|07561|100641|/equities/yangnong-chem|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001B66|3117|Jiangsu Yangnong Chemical Co Ltd Stock Price Today 600486 Live Ticker - Investing.com|40.75B|40750000000|131.50|1,372,452|10.55%|102.22-169.68|129.01-131.88|130.28|309898907|1.1|33.90|11.12B|11120000000|3.88|0.65|0.49%|Apr 12, 2022|2022-04-12||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.925|0.72|2.56B|2.56B|2021-08-24|Aug 24, 2021|06/2021|1.21|1.12|2.98B|2.98B|2021-04-27|Apr 27, 2021|03/2021|1.43|1.43|3.71B|3.78B|2021-03-30|Mar 30, 2021|12/2020|0.6|0.5655|1.88B|1,575M|2020-10-27|Oct 27, 2020|09/2020|0.63|0.6312|2.04B|2.04B|2020-08-25|Aug 25, 2020|06/2020|1.23|--|2.76B|2.76B|2020-04-28|Apr 28, 2020|03/2020|1.44|--|3.16B|--|2020-04-14|Apr 14, 2020|12/2019|0.32|1.24|1.64B|-- 2021-12-04 14:20:29|07562|100908|/equities/yueda-invest|SHANGHAICOMP||CNY|Industrials|Industrial Conglomerates|China|CNE000000DY0|4320|Jiangsu Yueda Investment Co Ltd Stock Price Today 600805 Live Ticker - Investing.com|4.11B|4110000000|4.83|9,979,094|4.55%|3.38-5.54|4.81-4.97|4.83|850894494|1.04|-|3.91B|3910000000|-1.65|N/A|N/A|Apr 08, 2022|2022-04-08||||||||||20|2021-10-23|Oct 23, 2021|09/2021|-0.2|--|973.0M|--|2021-08-21|Aug 21, 2021|06/2021|-0.1|--|956.3M|--|2021-04-24|Apr 24, 2021|03/2021|-0.32|--|909.6M|--|2021-04-10|Apr 10, 2021|12/2020|-1.04|--|1.07B|--|2020-10-24|Oct 24, 2020|09/2020|-0.04|--|928.4M|--|2020-08-07|Aug 07, 2020|06/2020|-0.17|--|608.9M|--|2020-04-28|Apr 28, 2020|03/2020|-0.24|--|416.3M|--|2020-03-28|Mar 28, 2020|12/2019|0.02|--|666.6M|-- 2021-12-04 14:20:32|07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002TW5|2746|Jiangsu Zhenjiang New Energy Equipment Co Ltd Class A Stock Price Today 603507 Live Ticker - Investing.com|5.6B|5600000000|44.57|6,577,533|100.04%|18.18-56|43.02-45.38|43.47|125631400|0.98|39.96|2.34B|2340000000|1.12|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.33|--|602.1M|--|2021-08-12|Aug 12, 2021|06/2021|0.5|--|702.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|549.7M|--|2021-04-29|Apr 29, 2021|12/2020|0.07|--|484.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.19|--|546.7M|--|2020-07-30|Jul 30, 2020|06/2020|0.26|--|535.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|364.4M|--|2020-04-03|Apr 03, 2020|12/2019|0.31|--|708.2M|-- 2021-12-04 14:20:35|07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001CW4|12495|Jiangsu Zhongtian Technology Co Ltd Stock Price Today 600522 Live Ticker - Investing.com|49.2B|49200000000|16.31|141,274,875|49.91%|7.01-19.68|16.27-17.02|16.86|3016674646|0.83|41.29|51.1B|51100000000|0.39|0.10|0.61%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.25|0.25|13.02B|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|0.33|13.38B|--|2021-04-29|Apr 29, 2021|03/2021|0.16|0.3|11B|--|2021-03-02|Mar 02, 2021|12/2020|0.23|0.23|13.71B|13.5B|2020-10-31|Oct 31, 2020|09/2020|0.16|0.16|9.46B|--|2020-08-31|Aug 31, 2020|06/2020|0.24|--|12B|--|2020-04-30|Apr 30, 2020|12/2019|0.18|--|9.59B|--|2020-04-30|Apr 30, 2020|03/2020|0.12|--|8.89B|-- 2021-12-04 14:20:38|07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100003GZ3|2265|Jiangsu Zijin Rural Commercial Bank Co Ltd Stock Price Today 601860 Live Ticker - Investing.com|11.68B|11680000000|3.19|15,070,175|-33.4%|3.14-4.53|3.17-3.19|3.17|3660955106|-|8.48|4.67B|4670000000|0.38|0.10|3.13%|Apr 26, 2022|2022-04-26||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.12|--|2.43B|--|2021-08-24|Aug 24, 2021|06/2021|0.11|--|2.24B|--|2021-04-28|Apr 28, 2021|03/2021|0.08|--|2.20B|--|2021-04-28|Apr 28, 2021|12/2020|0.06|--|2.09B|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|2.08B|--|2020-08-26|Aug 26, 2020|06/2020|0.11|--|2.12B|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|2.32B|--|2020-03-24|Mar 24, 2020|12/2019|0.08|--|2.21B|-- 2021-12-04 14:20:41|07566|100885|/equities/zongyi|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000000N97|574|Jiangsu Zongyi Co Ltd Stock Price Today 600770 Live Ticker - Investing.com|7.89B|7890000000|6.07|11,163,264|5.2%|4.73-7.11|5.72-6.29|5.72|1300000000|1.25|-|348.74M|348740000|-0.02|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|94.88M|--|2021-08-19|Aug 19, 2021|06/2021|--|--|94.21M|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|111.3M|--|2021-04-08|Apr 08, 2021|12/2020|-0.04|--|48.36M|--|2020-10-23|Oct 23, 2020|09/2020|0.01|--|109.4M|--|2020-08-17|Aug 17, 2020|06/2020|0.13|--|140.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|78.75M|--|2020-04-21|Apr 21, 2020|12/2019|0.03|--|97.96M|-- 2021-12-04 14:20:45|07567|100707|/equities/changyun|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE000001BW6|0|Jiangxi Changyun Co Ltd Stock Price Today 600561 Live Ticker - Investing.com|1.34B|1340000000|4.70|2,787,750|-5.81%|3.55-5.52|4.67-4.76|4.7|284476800|0.93|-|1.94B|1940000000|-0.33|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|441.3M|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|470.6M|--|2021-04-29|Apr 29, 2021|03/2021|-0.07|--|464.3M|--|2021-04-10|Apr 10, 2021|12/2020|-0.38|--|562.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|510.4M|--|2020-08-28|Aug 28, 2020|06/2020|-0.2|--|430.8M|--|2020-04-25|Apr 25, 2020|03/2020|-0.67|--|329.0M|--|2020-03-28|Mar 28, 2020|12/2019|-1.03|--|627.3M|-- 2021-12-04 14:20:48|07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000019P0|24831|Jiangxi Copper Co Ltd Class A Stock Price Today 600362 Live Ticker - Investing.com|79.37B|79370000000|22.92|39,704,017|12.35%|18.42-31.7|22.69-22.99|22.72|3462729405|1.39|15.00|428.54B|428540000000|1.53|0.10|0.44%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.42|0.58|110.46B|--|2021-08-27|Aug 27, 2021|06/2021|0.63|0.21|124.76B|--|2021-04-27|Apr 27, 2021|03/2021|0.25|0.275|102.04B|101.81B|2021-03-29|Mar 29, 2021|12/2020|0.23|0.34|91.28B|--|2020-10-30|Oct 30, 2020|09/2020|0.23|0.21|80.3B|--|2020-08-27|Aug 27, 2020|06/2020|0.17|0.17|90.78B|--|2020-04-27|Apr 27, 2020|03/2020|0.05|0.09|56.21B|--|2020-03-29|Mar 29, 2020|12/2019|0.12|0.18|69.12B|-- 2021-12-04 14:20:52|07569|100487|/equities/ganyue-express|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE0000012D1|3496|Jiangxi Ganyue Expressway Co Ltd Stock Price Today 600269 Live Ticker - Investing.com|7.82B|7820000000|3.35|11,582,143|-6.42%|3.2-3.75|3.3-3.36|3.3|2335407014|0.74|7.60|5.88B|5880000000|0.44|0.20|5.97%|Apr 05, 2022|2022-04-05||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.14|--|1.45B|--|2021-08-10|Aug 10, 2021|06/2021|0.14|--|1.29B|--|2021-04-28|Apr 28, 2021|03/2021|0.14|--|1.41B|--|2021-04-07|Apr 07, 2021|12/2020|0.14|--|1.74B|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|1.54B|--|2020-08-25|Aug 25, 2020|06/2020|0.03|--|1.04B|--|2020-04-30|Apr 30, 2020|03/2020|0.14|--|750.6M|--|2020-03-31|Mar 31, 2020|12/2019|0.14|--|1.68B|-- 2021-12-04 14:20:56|07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003092|2326|Jiangxi Guotai Industrial Explosive Material Group Co Ltd Stock Price Today 603977 Live Ticker - Investing.com|6B|6000000000|10.28|7,650,785|34.73%|6.18-12.7|10.1-10.34|10.25|583242360|0.34|27.97|1.88B|1880000000|0.37|0.10|0.97%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.12|--|522.5M|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|469.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|344.5M|--|2021-04-14|Apr 14, 2021|12/2020|0.09|--|543.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.11|--|473.9M|--|2020-08-24|Aug 24, 2020|06/2020|0.13|--|459.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|226.7M|--|2020-04-14|Apr 14, 2020|12/2019|0.07|--|421.7M|-- 2021-12-04 14:21:00|07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000001HW3|5864|Jiangxi Hongcheng Waterworks Co Ltd Stock Price Today 600461 Live Ticker - Investing.com|7.92B|7920000000|8.31|8,930,210|20.43%|5.77-9.52|8.18-8.34|8.22|952814300|0.59|10.17|7.66B|7660000000|0.82|0.42|5.07%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.26|--|--|--|2021-04-28|Apr 28, 2021|03/2021|0.23|--|--|--|2021-04-22|Apr 22, 2021|12/2020|0.14|--|--|--|2020-10-28|Oct 28, 2020|09/2020|0.21|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.17|--|--|--|2020-04-29|Apr 29, 2020|03/2020|0.17|--|--|--|2020-04-16|Apr 16, 2020|12/2019|0.17|--|--|-- 2021-12-04 14:21:03|07572|100527|/equities/hongdu-avia|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE0000015N3|2301|Jiangxi Hongdu Aviation Industry Co Ltd Stock Price Today 600316 Live Ticker - Investing.com|30.18B|30180000000|42.09|16,171,537|20.67%|29.08-63.18|40.7-42.5|40.68|717114512|2.28|161.35|6.36B|6360000000|0.26|0.06|0.14%|Mar 14, 2022|2022-03-14||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.01|--|1.61B|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|2.13B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|559.6M|--|2021-03-16|Mar 16, 2021|12/2020|0.17|--|2.05B|--|2020-10-23|Oct 23, 2020|09/2020|0.00|--|798.5M|--|2020-08-22|Aug 22, 2020|06/2020|0.03|--|2.01B|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|212.6M|--|2020-03-30|Mar 30, 2020|12/2019|0.23|--|2.72B|-- 2021-12-04 14:21:07|07573|100564|/equities/lianchuang|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE0000017P4|6216|Jiangxi Lianchuang Opto-electronic Science & Technology Co Ltd Stock Price Today 600363 Live Ticker - Investing.com|14.89B|14890000000|32.70|6,828,441|28.99%|19.59-40.1|31.8-32.98|32.13|455476750|1.45|48.22|4.13B|4130000000|0.68|0.06|0.18%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.22|--|1.30B|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|913.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.13|--|1.06B|--|2021-04-10|Apr 10, 2021|12/2020|0.13|--|866.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.2|--|1.07B|--|2020-08-24|Aug 24, 2020|06/2020|0.24|--|1.10B|--|2020-04-29|Apr 29, 2020|12/2019|0.09|--|1.05B|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|787.8M|-- 2021-12-04 14:21:11|07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002XL0|1146|Jiangyin Hengrun Heavy Industries Co Ltd Stock Price Today 603985 Live Ticker - Investing.com|15.86B|15860000000|46.78|13,031,664|100.77%|15.01-57.71|46.2-47.99|47.09|339121541|1.64|26.37|2.44B|2440000000|1.77|0.31|0.99%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.41|--|538.2M|--|2021-08-28|Aug 28, 2021|06/2021|0.39|--|568.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.68|0.68|623.7M|--|2021-04-14|Apr 14, 2021|12/2020|0.75|--|709.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.65|--|625.2M|--|2020-08-21|Aug 21, 2020|06/2020|0.63|--|663.3M|--|2020-04-28|Apr 28, 2020|03/2020|-0.18|--|386.7M|--|2020-04-11|Apr 11, 2020|12/2019|-0.18|--|440.5M|-- 2021-12-04 14:21:14|07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002Y17|408|Jiangyin Jianghua Microelectronics Materials Co Ltd Stock Price Today 603078 Live Ticker - Investing.com|5.81B|5810000000|29.67|6,126,904|-0.46%|18.29-37.77|28.73-29.99|28.59|195972241|0.16|132.14|695M|695000000|0.22|0.07|0.31%|Feb 07, 2022|2022-02-07||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|204.4M|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|178.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|156.4M|--|2021-03-30|Mar 30, 2021|12/2020|0.11|--|155.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.15|--|151.6M|--|2020-08-31|Aug 31, 2020|06/2020|0.08|--|137M|137M|2020-04-30|Apr 30, 2020|12/2019|0.01|--|126.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.08|--|120.1M|-- 2021-12-04 14:21:19|07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000M80|0|Jiangzhong Pharmaceutical Co Ltd Stock Price Today 600750 Live Ticker - Investing.com|7.6B|7600000000|12.18|7,904,436|7.12%|9.91-16.04|12.15-12.33|12.23|623699958|0.66|14.55|2.64B|2640000000|0.84|0.27|2.22%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.12|0.308|671.6M|672.59M|2021-08-19|Aug 19, 2021|06/2021|0.12|0.308|588.7M|620.85M|2021-04-24|Apr 24, 2021|03/2021|0.12|0.231|677.5M|517.38M|2021-03-20|Mar 20, 2021|12/2020|0.12|0.2671|706.3M|738.27M|2020-10-28|Oct 28, 2020|09/2020|0.2|0.2315|576.7M|639.83M|2020-08-26|Aug 26, 2020|06/2020|0.22|0.21|633.2M|590.62M|2020-04-25|Apr 25, 2020|03/2020|0.16|0.18|525.3M|492.18M|2020-03-21|Mar 21, 2020|12/2019|0.16|0.27|745.8M|634.21M 2021-12-04 14:21:22|07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001HB7|1801|Jianmin Pharmaceutical Group Co Ltd Stock Price Today 600976 Live Ticker - Investing.com|8.96B|8960000000|58.95|3,665,249|116.57%|24.28-64.99|56.3-60.09|58.57|151966599|1.5|32.13|3.46B|3460000000|1.83|0.37|0.62%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.59|--|813.3M|--|2021-07-20|Jul 20, 2021|06/2021|0.64|--|951.3M|--|2021-04-26|Apr 26, 2021|03/2021|0.46|--|841.4M|--|2021-03-16|Mar 16, 2021|12/2020|0.14|--|849.6M|--|2020-10-21|Oct 21, 2020|09/2020|0.45|--|579.1M|--|2020-08-13|Aug 13, 2020|06/2020|0.12|--|586.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.12|--|440.4M|--|2020-03-21|Mar 21, 2020|12/2019|0.12|0.1|406.7M|-- 2021-12-04 14:21:25|07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100002SQ9|489|Jiayou International Logistics Co Ltd Stock Price Today 603871 Live Ticker - Investing.com|6.18B|6180000000|21.64|1,397,182|15.3%|14.41-22.2|20.9-21.8|21|285384660|1.15|20.62|3.4B|3400000000|1.05|0.77|3.55%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|1.05B|--|2021-08-28|Aug 28, 2021|06/2021|0.26|--|894.3M|--|2021-04-29|Apr 29, 2021|03/2021|0.38|--|599.7M|--|2021-04-23|Apr 23, 2021|12/2020|0.37|--|850.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.59|--|1B|--|2020-08-28|Aug 28, 2020|06/2020|0.48|--|818M|--|2020-04-29|Apr 29, 2020|03/2020|0.2214|--|611M|--|2020-04-17|Apr 17, 2020|12/2019|0.2929|--|1.05B|-- 2021-12-04 14:21:28|07579|101111|/equities/jihua-group|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100000SK6|20714|Jihua Group Corp Ltd Stock Price Today 601718 Live Ticker - Investing.com|11.99B|11990000000|2.73|33,217,204|-15.48%|2.34-3.28|2.72-2.75|2.72|4391629404|1.04|-|15.62B|15620000000|-0.2|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|3.55B|--|2021-08-27|Aug 27, 2021|06/2021|0.00|--|3.98B|--|2021-04-29|Apr 29, 2021|03/2021|0.00|--|3.31B|--|2021-04-29|Apr 29, 2021|12/2020|-0.2|0.00|4.77B|--|2020-10-28|Oct 28, 2020|09/2020|0.00|0.00|3.01B|--|2020-08-27|Aug 27, 2020|06/2020|-0|0.02|4.56B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|2.60B|--|2020-04-28|Apr 28, 2020|12/2019|0.00|--|6.16B|-- 2021-12-04 14:21:31|07580|101086|/equities/jlec|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100000MG7|1062|Jilin Expressway Co Ltd Stock Price Today 601518 Live Ticker - Investing.com|3.4B|3400000000|2.520|6,974,631|4.13%|2.01-2.83|2.49-2.56|2.49|1350395121|0.97|9.80|1.24B|1240000000|0.26|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.07|--|304.8M|--|2021-08-22|Aug 22, 2021|06/2021|0.08|--|297.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|207.0M|--|2021-04-23|Apr 23, 2021|12/2020|0.06|--|429.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.06|--|254.1M|--|2020-08-27|Aug 27, 2020|06/2020|-0.02|--|107.6M|--|2020-04-24|Apr 24, 2020|03/2020|-0.03|--|59.15M|--|2020-03-20|Mar 20, 2020|12/2019|0.04|--|234.1M|-- 2021-12-04 14:21:35|07581|100424|/equities/jilin-forest|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE000000XG5|2028|Jilin Forest Stock Price Today 600189 Live Ticker - Investing.com|6.13B|6130000000|8.57|10,839,943|8.48%|7.18-18.57|8.29-8.85|8.72|715197812|2.05|66.13|1.69B|1690000000|0.13|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|419.0M|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|508.1M|--|2021-04-27|Apr 27, 2021|03/2021|-0.02|--|238.8M|--|2021-04-27|Apr 27, 2021|12/2020|0.01|--|519.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.03|--|410.3M|--|2020-08-20|Aug 20, 2020|06/2020|0.16|--|297.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.11|--|144.6M|--|2020-04-28|Apr 28, 2020|12/2019|-2.18|--|456.6M|-- 2021-12-04 14:21:38|07582|100561|/equities/microelect|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE0000017L3|2051|JiLin Sino-Microelectronics Co Ltd Stock Price Today 600360 Live Ticker - Investing.com|10.11B|10110000000|10.53|38,289,015|25.96%|5.96-12.2|10.31-10.75|10.3|960295304|0.69|131.86|2.08B|2080000000|0.08|0.01|0.14%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|608.6M|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|526.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|465.4M|--|2021-04-30|Apr 30, 2021|12/2020|0.02|--|483.1M|--|2020-10-31|Oct 31, 2020|09/2020|--|--|432.2M|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|411.1M|--|2020-04-30|Apr 30, 2020|12/2019|0.01|--|446.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|392.2M|-- 2021-12-04 14:21:42|07583|100974|/equities/jilin-yatai|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000JC3|18866|Jilin Yatai Group Co Ltd Stock Price Today 600881 Live Ticker - Investing.com|11.11B|11110000000|3.42|37,689,003|5.23%|2.7-4.22|3.39-3.47|3.46|3248913588|1.08|740.26|22.39B|22390000000|0|0.02|0.59%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|6.22B|--|2021-08-21|Aug 21, 2021|06/2021|0.09|--|6.80B|--|2021-04-29|Apr 29, 2021|03/2021|-0.08|--|2.95B|--|2021-04-29|Apr 29, 2021|12/2020|-0.01|--|6.41B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|4.76B|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|6.32B|--|2020-04-29|Apr 29, 2020|03/2020|-0.08|--|2.01B|--|2020-04-22|Apr 22, 2020|12/2019|-0.01|--|5.55B|-- 2021-12-04 14:21:46|07584|100910|/equities/tyan-home|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000004P2|974|Jinan High tech Development Co Ltd Stock Price Today 600807 Live Ticker - Investing.com|3.5B|3500000000|3.96|7,294,021|5.04%|2.87-4.16|3.85-3.96|3.6|884634731|1.4|-|1.21B|1210000000|-1.13|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|305.0M|--|2021-08-27|Aug 27, 2021|06/2021|-0.07|--|229.5M|--|2021-04-29|Apr 29, 2021|03/2021|-0.08|--|249.2M|--|2021-04-22|Apr 22, 2021|12/2020|-0.94|--|426.9M|--|2020-10-29|Oct 29, 2020|09/2020|-0.12|--|283.1M|--|2020-08-21|Aug 21, 2020|06/2020|-0.01|--|203.5M|--|2020-06-23|Jun 23, 2020|12/2019|0.06|--|742.4M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|178.2M|-- 2021-12-04 14:21:49|07585|101138|/equities/jinduicheng|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE1000009Y1|5216|Jinduicheng Molybdenum Co Ltd Stock Price Today 601958 Live Ticker - Investing.com|24.01B|24010000000|7.44|32,445,955|21.77%|5.27-10.52|7.28-7.46|7.37|3226604400|0.95|49.19|7.65B|7650000000|0.15|0.25|3.36%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|2.24B|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|2.13B|--|2021-04-27|Apr 27, 2021|03/2021|0.03|--|1.64B|--|2021-04-10|Apr 10, 2021|12/2020|0.021|0.04|1.64B|--|2020-10-29|Oct 29, 2020|09/2020|-0.004|0.04|1.88B|--|2020-08-22|Aug 22, 2020|06/2020|0.015|0.02|2.09B|--|2020-04-24|Apr 24, 2020|03/2020|0.01|0.01|1.97B|--|2020-04-11|Apr 11, 2020|12/2019|0.039|--|2.43B|-- 2021-12-04 14:21:52|07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003M36|4287|Jingjin Environmental Protection Co Ltd Stock Price Today 603279 Live Ticker - Investing.com|15.3B|15300000000|37.80|3,202,042|73.39%|16-43|37.46-38.96|38.48|404864077|-|23.43|4.37B|4370000000|1.61|0.70|1.85%|-|1970-01-01||||||||||11|2021-10-21|Oct 21, 2021|09/2021|0.42|--|1.25B|--|2021-08-20|Aug 20, 2021|06/2021|0.42|--|1.20B|--|2021-04-29|Apr 29, 2021|03/2021|0.24|--|877M|--|2021-04-12|Apr 12, 2021|12/2020|0.51|--|1.04B|--|2020-10-29|Oct 29, 2020|09/2020|0.37|--|947.9M|--|2020-08-20|Aug 20, 2020|06/2020|0.26|--|839.3M|--|2020-04-29|Apr 29, 2020|03/2019|0.26|--|811.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.16|--|504.3M|-- 2021-12-04 14:21:55|07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100001VH4|0|Jinhong Fashion Group Co Ltd Stock Price Today 603518 Live Ticker - Investing.com|3.7B|3700000000|12.85|6,317,410|111.35%|4.15-27.7|12.76-13.55|13.34|287564603|1.74|7.78|4.37B|4370000000|1.65|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.18|--|855.9M|--|2021-08-18|Aug 18, 2021|06/2021|1.18|--|890.2M|--|2021-04-29|Apr 29, 2021|03/2021|1.18|--|1.07B|--|2021-04-29|Apr 29, 2021|12/2020|1.18|--|1.55B|--|2020-10-31|Oct 31, 2020|09/2020|-3.67|--|661.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.31|--|527.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.31|--|602.3M|--|2020-04-28|Apr 28, 2020|12/2019|0.31|--|1.03B|-- 2021-12-04 14:21:59|07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100003F92|1939|Jinhua Chunguang Technology Co Ltd Stock Price Today 603657 Live Ticker - Investing.com|3.43B|3430000000|25.50|1,410,494|31.58%|14.82-35.88|24.4-25.71|24.57|134400000|0.33|24.80|1.16B|1160000000|1.03|0.50|1.96%|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|0.18|--|301.3M|--|2021-08-09|Aug 09, 2021|06/2021|0.25|--|310.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.24|--|250.4M|--|2021-03-25|Mar 25, 2021|12/2020|0.36|--|296.5M|--|2020-10-26|Oct 26, 2020|09/2020|0.34|--|256.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.25|--|195.4M|--|2020-04-14|Apr 14, 2020|03/2020|0.16|--|105.8M|--|2020-04-14|Apr 14, 2020|12/2019|0.32|--|162.8M|-- 2021-12-04 14:22:03|07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE1000026H0|2168|Jinhui Liquor Co Ltd Stock Price Today 603919 Live Ticker - Investing.com|18.81B|18810000000|37.09|6,803,527|-6.76%|25-54.08|35.9-37.36|36.19|507259997|1.26|45.27|2.03B|2030000000|0.82|0.24|0.65%|Mar 18, 2022|2022-03-18||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.11|--|369M|--|2021-08-18|Aug 18, 2021|06/2021|0.14|--|464M|--|2021-04-21|Apr 21, 2021|03/2021|0.23|0.23|508M|508M|2021-03-20|Mar 20, 2021|12/2020|0.34|--|690M|--|2020-10-27|Oct 27, 2020|09/2020|0.08|--|334M|334M|2020-08-22|Aug 22, 2020|06/2020|0.12|--|369M|--|2020-04-30|Apr 30, 2020|03/2020|0.15|--|342M|--|2020-03-31|Mar 31, 2020|12/2019|0.25|--|528M|-- 2021-12-04 14:22:05|07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000VT2|1350|JinJian Cereals Industry Co Ltd Stock Price Today 600127 Live Ticker - Investing.com|5.4B|5400000000|8.41|21,353,140|-22.49%|8.08-12.55|8.37-8.45|8.4|641783218|0.82|-|6.42B|6420000000|0|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1.50B|--|2021-08-20|Aug 20, 2021|06/2021|--|--|1.60B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|1.69B|--|2021-04-01|Apr 01, 2021|12/2020|-0.02|--|1.64B|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|1.49B|--|2020-08-21|Aug 21, 2020|06/2020|0.01|--|1.58B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|1.02B|--|2020-04-02|Apr 02, 2020|12/2019|-0.06|--|1.15B|-- 2021-12-04 14:22:08|07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE100004025|1258|Jinko Power Technology Co Ltd Stock Price Today 601778 Live Ticker - Investing.com|27.9B|27900000000|9.64|103,522,041|39.11%|5.12-11.2|8.99-9.83|9.21|2894226868|-|66.19|3.72B|3720000000|0.15|0.02|0.18%|Apr 20, 2022|2022-04-20||||||||||10|2021-10-30|Oct 30, 2021|09/2021|0.09|0.09|983.4M|--|2021-08-20|Aug 20, 2021|06/2021|0.1|--|1.07B|--|2021-04-30|Apr 30, 2021|03/2021|-0.04|--|706.0M|--|2021-04-21|Apr 21, 2021|12/2020|0.07|--|960.4M|--|2020-12-02|Dec 02, 2020|09/2020|0.07|--|897.1M|--|2020-08-27|Aug 27, 2020|06/2019|0.14|--|1.54B|--|2020-05-18|May 18, 2020|03/2019|-0.03|--|640.6M|--|2020-05-18|May 18, 2020|03/2020|-0.01|--|707.7M|-- 2021-12-04 14:22:11|07592|101027|/equities/jinling-hotel|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE1000000P8|0|Jinling Hotel Corp Ltd Stock Price Today 601007 Live Ticker - Investing.com|2.13B|2130000000|5.45|2,348,701|-15.15%|5.2-7.41|5.41-5.46|5.41|390000000|0.81|52.82|1.28B|1280000000|0.1|0.04|0.71%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|328.4M|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|293.5M|--|2021-04-30|Apr 30, 2021|03/2021|-0.04|--|323.5M|--|2021-03-30|Mar 30, 2021|12/2020|-0.04|--|332.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|315.7M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|230.6M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|261.1M|--|2020-03-24|Mar 24, 2020|12/2019|0.06|--|263.1M|-- 2021-12-04 14:22:14|07593|101022|/equities/datong-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001MZ6|5341|Jinneng Holding Shanxi Coal Industry Co Ltd Stock Price Today 601001 Live Ticker - Investing.com|16.07B|16070000000|9.60|50,995,585|66.38%|4.3-15.8|8.53-9.6|8.73|1673700000|1.56|5.93|14.19B|14190000000|1.62|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.51|--|4.17B|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|3.62B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|3.53B|--|2021-04-29|Apr 29, 2021|12/2020|0.07|--|2.88B|--|2020-10-31|Oct 31, 2020|09/2020|0.19|--|2.86B|--|2020-08-28|Aug 28, 2020|06/2020|0.17|--|2.43B|--|2020-04-29|Apr 29, 2020|12/2019|0.13|--|2.61B|--|2020-04-29|Apr 29, 2020|03/2020|0.17|--|2.73B|-- 2021-12-04 14:22:17|07594|1031312|/equities/jinneng-science|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100002RK4|2920|Jinneng Science & Technology Co Ltd Stock Price Today 603113 Live Ticker - Investing.com|14.1B|14100000000|16.69|17,397,286|12.16%|13.58-26.2|16.52-17.17|16.87|844772415|1.32|10.85|10.07B|10070000000|1.54|0.35|2.09%|Apr 20, 2022|2022-04-20||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.45|0.45|2.71B|--|2021-08-18|Aug 18, 2021|06/2021|0.56|0.49|2.64B|--|2021-04-30|Apr 30, 2021|03/2021|0.5|0.29|2.57B|--|2021-04-20|Apr 20, 2021|12/2020|0.29|--|2.15B|--|2020-10-31|Oct 31, 2020|09/2020|0.31|--|1.68B|--|2020-08-18|Aug 18, 2020|06/2020|0.35|--|1.77B|--|2020-04-30|Apr 30, 2020|03/2020|0.35|--|1.95B|--|2020-04-16|Apr 16, 2020|12/2019|0.25|--|1.94B|-- 2021-12-04 14:22:21|07595|100651|/equities/jinxi-axle|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001HS1|1313|Jinxi Axle Co Ltd Stock Price Today 600495 Live Ticker - Investing.com|4.28B|4280000000|3.54|7,188,540|-15.11%|3.33-4.82|3.51-3.58|3.57|1208190886|0.99|-|782.6M|782600000|-0.08|0.01|0.20%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|135.1M|--|2021-08-18|Aug 18, 2021|06/2021|-0.02|--|158.1M|--|2021-04-28|Apr 28, 2021|03/2021|-0.03|--|129.6M|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|359.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.03|--|350.9M|--|2020-08-21|Aug 21, 2020|06/2020|0.01|--|367.7M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|61.32M|--|2020-03-26|Mar 26, 2020|12/2019|0.01|--|535.2M|-- 2021-12-04 14:22:24|07596|100435|/equities/jinyu-group|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE000000Y37|1444|Jinyu Bio-Technology Co Ltd Stock Price Today 600201 Live Ticker - Investing.com|17.45B|17450000000|15.60|13,175,703|-35.67%|14.39-25.19|15.49-16.02|15.99|1118481726|0.6|33.32|1.81B|1810000000|0.47|0.12|0.77%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.15|0.15|498M|700.91M|2021-08-27|Aug 27, 2021|06/2021|0.055|0.08|321M|263.1M|2021-04-23|Apr 23, 2021|03/2021|0.19|0.19|519M|508.98M|2021-04-23|Apr 23, 2021|12/2020|0.1|0.03|474.08M|433.31M|2020-10-23|Oct 23, 2020|09/2020|0.1|0.16|483M|471.25M|2020-08-15|Aug 15, 2020|06/2020|0.03|0.03|258M|258.09M|2020-04-15|Apr 15, 2020|03/2020|0.13|0.16|366M|384.16M|2020-03-30|Mar 30, 2020|12/2019|-0.02|0.11|279M|343.42M 2021-12-04 14:22:29|07597|101160|/equities/dragon-molybde|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001L39|273|Jinzhou Jixiang Molybdenum Co Ltd Stock Price Today 603399 Live Ticker - Investing.com|3.93B|3930000000|7.72|15,587,834|32.19%|3.24-8.55|7.54-7.85|7.71|508523649|0.96|-|3.6B|3600000000|-0.12|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.08|--|1.15B|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1.07B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|737.2M|--|2021-04-30|Apr 30, 2021|12/2020|-0.2|--|636.7M|--|2020-10-31|Oct 31, 2020|09/2020|-0.05|--|576.1M|--|2020-08-28|Aug 28, 2020|06/2020|-0.18|--|616.5M|--|2020-04-30|Apr 30, 2020|12/2019|-0.35|--|714.4M|--|2020-04-30|Apr 30, 2020|03/2020|-0.04|--|461.0M|-- 2021-12-04 14:22:33|07598|100425|/equities/jinzhou-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000000Z85|1578|Jinzhou Port Co Ltd A Stock Price Today 600190 Live Ticker - Investing.com|5.55B|5550000000|2.77|3,792,830|-8.58%|2.63-3.47|2.75-2.83|2.7|2002291500|1.08|33.04|6.75B|6750000000|0.08|0.02|0.72%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1.37B|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|2.20B|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|1.52B|--|2021-04-29|Apr 29, 2021|12/2020|0.01|--|1.66B|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|1.97B|--|2020-08-29|Aug 29, 2020|06/2020|0.03|--|1.96B|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|1.22B|--|2020-04-11|Apr 11, 2020|12/2019|0.01|--|1.31B|-- 2021-12-04 14:22:37|07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||USD|Industrials|Transportation Infrastructure|China|CNE000000W88|1578|Jinzhou Port Co Ltd B Stock Price Today 900952 Live Ticker - Investing.com|486.56M|486560000|0.243|311,792|-1.22%|0.225-0.264|0.24-0.244|0.24|2002291500|1.08|33.04|1.06B|1060000000|0.08|0.02|0.72%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-04-29|Apr 29, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-04-11|Apr 11, 2020|12/2019|--|--|--|-- 2021-12-04 14:22:41|07600|101136|/equities/jishi-media|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100001BY1|6842|JiShi Media Co Ltd Stock Price Today 601929 Live Ticker - Investing.com|6B|6000000000|1.930|22,257,481|-8.53%|1.59-2.11|1.91-1.95|1.92|3111135131|1.03|72.75|2.03B|2030000000|0.03|0.00|0.11%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-26|Oct 26, 2021|09/2021|--|--|452.8M|--|2021-08-23|Aug 23, 2021|06/2021|0.01|--|447.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|440.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.01|--|687.1M|--|2020-10-28|Oct 28, 2020|09/2020|-0|--|393.2M|--|2020-08-24|Aug 24, 2020|06/2020|0.01|--|468.2M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|422.6M|--|2020-04-27|Apr 27, 2020|12/2019|-0|--|537.7M|-- 2021-12-04 14:22:44|07601|101090|/equities/joeone|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE1000013C9|6856|Joeone Co Ltd Stock Price Today 601566 Live Ticker - Investing.com|7.36B|7360000000|12.80|1,231,348|4.23%|8.91-19.6|12.63-12.8|12.73|574637150|0.31|50.44|3.08B|3080000000|0.25|0.50|3.91%|Apr 25, 2022|2022-04-25||||||||||21|2021-10-27|Oct 27, 2021|09/2021|-0.12|--|775.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|584.8M|--|2021-04-27|Apr 27, 2021|03/2021|0.17|--|811.4M|--|2021-04-27|Apr 27, 2021|12/2020|0.16|--|911.6M|--|2020-10-27|Oct 27, 2020|09/2020|0.12|--|638.5M|--|2020-08-25|Aug 25, 2020|06/2020|0.25|--|542.7M|--|2020-04-24|Apr 24, 2020|03/2020|0.11|--|579M|--|2020-04-17|Apr 17, 2020|12/2019|-0.02|--|832.3M|-- 2021-12-04 14:22:47|07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE000001816|12466|Joincare Pharmaceutical Group Industry Co Ltd Stock Price Today 600380 Live Ticker - Investing.com|21.72B|21720000000|11.62|11,863,099|-21.43%|10.75-17.6|11.58-11.85|11.78|1869267232|1.24|19.00|15.35B|15350000000|0.61|0.15|1.29%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.17|0.14|4.1B|--|2021-08-26|Aug 26, 2021|06/2021|0.162|0.23|3.69B|--|2021-04-23|Apr 23, 2021|03/2021|0.189|0.16|4.15B|--|2021-03-31|Mar 31, 2021|12/2020|0.1|0.07|3.42B|--|2020-10-28|Oct 28, 2020|09/2020|0.135|0.135|3.63B|--|2020-08-28|Aug 28, 2020|06/2020|0.17|0.2|3.29B|--|2020-04-25|Apr 25, 2020|03/2020|0.17|--|3.19B|--|2020-04-11|Apr 11, 2020|12/2019|0.06|--|2.69B|-- 2021-12-04 14:22:50|07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||CNY|Healthcare|Life Sciences Tools & Services|China|CNE100002W27|1483|Joinn Laboratories China Co Ltd Stock Price Today 603127 Live Ticker - Investing.com|50.67B|50670000000|132.90|2,965,286|95.94%|67.86-182.02|131.68-137.83|137.02|381246492|0.67|53.86|1.3B|1300000000|2.47|0.25|0.18%|Mar 04, 2022|2022-03-04||||||||||19|2021-10-31|Oct 31, 2021|09/2021|0.36|0.3|322.25M|--|2021-08-30|Aug 30, 2021|06/2021|0.16|0.2143|333.56M|334M|2021-04-28|Apr 28, 2021|03/2021|0.38|0.11|200.99M|--|2021-03-29|Mar 29, 2021|12/2020|0.73|0.76|444.4M|--|2020-10-31|Oct 31, 2020|09/2020|0.185|0.28|234.16M|234M|2020-08-31|Aug 31, 2020|06/2020|0.295|0.19|397M|--|2020-04-30|Apr 30, 2020|03/2020|0.0857|0.08|114M|--|2020-03-24|Mar 24, 2020|12/2019|0.45|--|290.9M|-- 2021-12-04 14:22:53|07604|101005|/equities/jointown-pharm|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE100000W45|28213|Jointown Pharmaceutical Group Co Ltd Stock Price Today 600998 Live Ticker - Investing.com|25.46B|25460000000|13.92|7,081,275|-22.58%|13.22-19.5|13.76-13.97|13.89|1828731153|0.33|8.48|122.63B|122630000000|1.64|0.50|3.59%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.11|0.21|30.11B|34.97B|2021-08-25|Aug 25, 2021|06/2021|0.75|0.4|29.35B|32.28B|2021-04-27|Apr 27, 2021|03/2021|0.41|0.41|32.63B|26.9B|2021-04-27|Apr 27, 2021|12/2020|0.5|0.29|30.54B|35.05B|2020-10-27|Oct 27, 2020|09/2020|0.47|0.4705|28.97B|30.38B|2020-08-25|Aug 25, 2020|06/2020|0.36|0.36|24.18B|28.04B|2020-04-28|Apr 28, 2020|12/2019|0.38|0.35|26.12B|28.06B|2020-04-28|Apr 28, 2020|03/2020|0.31|0.31|27.17B|23.37B 2021-12-04 14:22:57|07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE000000HK0|5120|Jonjee Hi-tech Industrial and Commercial Holding Co Ltd Stock Price Today 600872 Live Ticker - Investing.com|25.56B|25560000000|33.15|18,431,614|-46.65%|26.96-74.71|32.12-33.31|32.14|770987950|0.8|44.85|4.73B|4730000000|0.74|0.68|2.05%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.11|0.11|1.1B|1.1B|2021-08-26|Aug 26, 2021|06/2021|0.1832|0.24|1.05B|1.04B|2021-04-28|Apr 28, 2021|03/2021|0.22|0.2867|1.26B|1.26B|2021-03-17|Mar 17, 2021|12/2020|0.28|0.28|1.31B|1.3B|2020-10-31|Oct 31, 2020|09/2020|0.27|0.27|1.26B|1.26B|2020-08-21|Aug 21, 2020|06/2020|0.31|0.29|1.4B|1.4B|2020-04-30|Apr 30, 2020|03/2020|0.26|0.27|1.15B|1.15B|2020-03-30|Mar 30, 2020|12/2019|0.22|0.21|1.14B|1.14B 2021-12-04 14:23:00|07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100002RT5|0|Juewei Food Co Ltd Stock Price Today 603517 Live Ticker - Investing.com|38.78B|38780000000|63.14|6,068,237|-16.29%|58.11-107.88|62.3-63.44|62.64|614224695|0.95|33.47|6.24B|6240000000|1.89|0.50|0.79%|Apr 20, 2022|2022-04-20||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.755|0.76|1.7B|1.7B|2021-08-31|Aug 31, 2021|06/2021|0.43|0.435|1.64B|1.64B|2021-04-28|Apr 28, 2021|12/2020|0.3|0.41|1.39B|1.47B|2021-04-27|Apr 27, 2021|03/2021|0.39|0.36|1.51B|--|2020-10-30|Oct 30, 2020|09/2020|0.4|0.4|1.47B|1.45B|2020-08-27|Aug 27, 2020|06/2020|0.35|0.48|1.35B|1.35B|2020-04-29|Apr 29, 2020|03/2020|0.1|0.24|1.07B|1.07B|2020-04-22|Apr 22, 2020|12/2019|0.31|--|1.29B|-- 2021-12-04 14:23:03|07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||CNY|Industrials|Airlines|China|CNE100001ZY0|8628|JUNEYAO Airlines Co Ltd Stock Price Today 603885 Live Ticker - Investing.com|29.51B|29510000000|15.05|8,249,741|25.21%|9.61-18.7|14.91-15.19|14.88|1960761117|1.05|-|12.06B|12060000000|-0.02|0.10|0.66%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.03|0.03|3.08B|3.08B|2021-08-03|Aug 03, 2021|06/2021|0.19|0.04|3.59B|3.48B|2021-04-30|Apr 30, 2021|12/2020|0.00|-0.085|2.93B|--|2021-04-29|Apr 29, 2021|03/2021|-0.14|-0.14|2.46B|2.38B|2020-10-28|Oct 28, 2020|09/2020|0.1|0.1|3B|--|2020-08-19|Aug 19, 2020|06/2020|-0.09|-0.08|1.79B|--|2020-04-30|Apr 30, 2020|03/2020|-0.25|-0.25|2.38B|--|2020-04-11|Apr 11, 2020|12/2019|-0.12|0.11|3.75B|-- 2021-12-04 14:23:06|07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002WR9|987|Junhe Pumps Holding Co Ltd Stock Price Today 603617 Live Ticker - Investing.com|2.7B|2700000000|13.52|2,754,652|9.21%|8.89-14.09|13.4-14.09|13.78|199460557|0.69|25.61|907.84M|907840000|0.53|0.30|2.22%|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|240.3M|--|2021-08-09|Aug 09, 2021|06/2021|0.12|--|195.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.16|--|219.7M|--|2021-04-28|Apr 28, 2021|12/2020|0.13|--|251.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.09|--|142.4M|--|2020-08-24|Aug 24, 2020|06/2020|0.17|--|194.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|149.8M|--|2020-03-30|Mar 30, 2020|12/2019|0.15|--|202.4M|-- 2021-12-04 14:23:09|07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000010F8|5509|Inner Mongolia Junzheng Energy & Chemical Group Co Ltd Stock Price Today 601216 Live Ticker - Investing.com|47.84B|47840000000|5.67|139,636,994|3.47%|4.25-7.16|5.59-5.73|5.62|8438017390|4.18|8.03|17.49B|17490000000|0.71|0.30|5.29%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.07|4.71B|--|2021-08-27|Aug 27, 2021|06/2021|0.32|0.1|4.60B|--|2021-04-30|Apr 30, 2021|03/2021|0.32|0.1|4.08B|--|2021-04-27|Apr 27, 2021|12/2020|0.32|0.14|4.10B|--|2020-10-30|Oct 30, 2020|09/2020|0.13|0.12|3.51B|--|2020-08-28|Aug 28, 2020|06/2020|0.08|0.18|3.63B|--|2020-04-30|Apr 30, 2020|03/2020|0.07|0.08|3.56B|--|2020-04-22|Apr 22, 2020|12/2019|0.07|0.04|3.40B|-- 2021-12-04 14:23:12|07610|101020|/equities/kailuan|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001HX1|12483|Kailuan Energy Chemical Co Ltd Stock Price Today 600997 Live Ticker - Investing.com|11.43B|11430000000|7.20|38,709,292|28.11%|5.25-12.2|6.87-7.27|7|1587799851|0.76|6.08|21.01B|21010000000|1.18|0.28|3.89%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.33|0.36|5.41B|--|2021-08-28|Aug 28, 2021|06/2021|0.33|0.32|5.11B|--|2021-04-27|Apr 27, 2021|03/2021|0.38|0.38|5.84B|--|2021-03-27|Mar 27, 2021|12/2020|0.17|0.08|4.65B|--|2020-10-31|Oct 31, 2020|09/2020|0.16|0.17|4.49B|--|2020-08-29|Aug 29, 2020|06/2020|0.20|0.21|4.39B|--|2020-04-29|Apr 29, 2020|03/2020|0.22|0.22|4.65B|--|2020-04-10|Apr 10, 2020|12/2019|0.09|--|4.34B|-- 2021-12-04 14:23:15|07611|101204|/equities/kama-b|SHANGHAICOMP||USD|Industrials|Machinery|China|CNE000000WP8|0|Kama Co Ltd Stock Price Today 900953 Live Ticker - Investing.com|210.56M|210560000|0.329|387,807|-12.96%|0.305-0.476|0.324-0.329|0.324|640000000|0.94|-|658.39M|658390000|0|N/A|N/A|-|1970-01-01||||||||||5|2018-04-28|Apr 28, 2018|03/2018|-0.01|--|1.25B|--|2018-03-31|Mar 31, 2018|12/2017|0.04|--|1.48B|--|2017-10-27|Oct 27, 2017|09/2017|-0|--|916.5M|--|2017-08-30|Aug 30, 2017|06/2017|--|--|1.15B|--|2017-04-28|Apr 28, 2017|03/2017|--|--|1.35B|--||| 2021-12-04 14:23:19|07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE000000QB0|839|Kangxin New Materials Co Ltd Stock Price Today 600076 Live Ticker - Investing.com|5B|5000000000|3.72|14,596,469|4.49%|3.09-5.3|3.66-3.74|3.71|1344543367|1.42|85.85|1.38B|1380000000|0.04|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|266.6M|--|2021-08-22|Aug 22, 2021|06/2021|0.02|--|353.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.11|--|405.8M|--|2021-04-28|Apr 28, 2021|12/2020|0.01|--|358.6M|--|2020-10-31|Oct 31, 2020|09/2020|-0.12|--|215.1M|--|2020-08-29|Aug 29, 2020|06/2020|0.11|--|283.4M|--|2020-04-30|Apr 30, 2020|12/2019|0.04|--|465.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|166.1M|-- 2021-12-04 14:23:23|07613|1162085|/equities/keboda-tech|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100003P41|2027|Keboda Technology Co Ltd Stock Price Today 603786 Live Ticker - Investing.com|34.66B|34660000000|86.63|1,454,498|13.05%|51-93.88|81.17-89.03|90.15|400100000|-|74.37|2.98B|2980000000|1.16|0.50|0.58%|Apr 27, 2022|2022-04-27||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.3513|0.3715|586M|1.08B|2021-08-27|Aug 27, 2021|06/2021|0.271|0.2719|701M|701M|2021-04-22|Apr 22, 2021|12/2020|0.4874|0.4096|932.46M|1.03B|2021-04-22|Apr 22, 2021|03/2021|0.2705|0.3|684.53M|760M|2020-10-30|Oct 30, 2020|09/2020|0.2876|0.3299|741.95M|1.13B|2020-08-20|Aug 20, 2020|06/2020|0.2802|0.28|628.32M|628.32M|2020-04-22|Apr 22, 2020|03/2020|0.2405|--|609.05M|--|2020-04-22|Apr 22, 2020|12/2019|0.3999|--|847.91M|-- 2021-12-04 14:23:26|07614|100657|/equities/keda-indu|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001CP8|8600|Keda Clean Energy Co Ltd Stock Price Today 600499 Live Ticker - Investing.com|46.25B|46250000000|24.49|70,804,581|351.01%|5.45-26.78|23.98-24.98|24.09|1888419929|1.32|51.69|9.36B|9360000000|0.47|0.10|0.41%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.18|--|2.36B|--|2021-08-14|Aug 14, 2021|06/2021|0.10|--|2.45B|--|2021-04-28|Apr 28, 2021|03/2021|0.10|--|2.11B|--|2021-04-28|Apr 28, 2021|12/2020|0.07|--|2.44B|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|1.86B|--|2020-08-29|Aug 29, 2020|06/2020|0.02|--|1.81B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|1.27B|--|2020-04-18|Apr 18, 2020|12/2019|-0.08|--|1.73B|-- 2021-12-04 14:23:28|07615|1162064|/equities/keeson-tech|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100003P09|2878|Keeson Technology Corp Ltd Stock Price Today 603610 Live Ticker - Investing.com|7.53B|7530000000|26.88|4,622,986|34.9%|16.54-34.87|26.42-27.41|27.03|280069727|-|22.50|2.87B|2870000000|1.19|0.27|1.38%|May 05, 2022|2022-05-05||||||||||11|2021-10-21|Oct 21, 2021|09/2021|0.42|0.2741|850.7M|--|2021-08-20|Aug 20, 2021|06/2021|0.30|0.2593|674.5M|--|2021-04-30|Apr 30, 2021|03/2021|0.42|0.3111|652.6M|--|2021-04-20|Apr 20, 2021|12/2020|0.2963|0.56|688.3M|--|2020-10-30|Oct 30, 2020|09/2020|0.30|0.56|575.3M|--|2020-08-22|Aug 22, 2020|06/2020|0.5|0.5|474.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.46|--|521.9M|--|2020-04-30|Apr 30, 2020|12/2019|0.59|--|584.4M|-- 2021-12-04 14:23:32|07616|1062257|/equities/kehua-a|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002T14|2953|Kehua Holdings Co Ltd Class A Stock Price Today 603161 Live Ticker - Investing.com|1.93B|1930000000|14.49|2,647,399|-26.45%|12.07-20.4|14.45-14.88|14.66|133400000|0.94|23.03|1.94B|1940000000|0.63|0.13|0.87%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|489.4M|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|450.8M|--|2021-04-20|Apr 20, 2021|03/2021|0.23|--|505.7M|--|2021-04-15|Apr 15, 2021|12/2020|0.35|--|495.1M|--|2020-10-30|Oct 30, 2020|09/2020|-0.12|--|453.6M|--|2020-07-23|Jul 23, 2020|06/2020|-0.13|--|317.8M|--|2020-04-20|Apr 20, 2020|03/2020|0.13|--|355.7M|--|2020-03-30|Mar 30, 2020|12/2019|0.07|--|463.8M|-- 2021-12-04 14:23:34|07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003M02|1835|Keli Sensing Technology Ningbo Co Ltd Stock Price Today 603662 Live Ticker - Investing.com|5.86B|5860000000|25.02|3,512,872|22.48%|18.01-29.6|24.36-25.24|24.52|234024890|-|12.66|1.01B|1010000000|1.98|0.29|1.14%|May 03, 2022|2022-05-03||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.38|0.38|272.5M|--|2021-08-26|Aug 26, 2021|06/2021|0.38|--|284.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.21|--|202.9M|--|2021-04-28|Apr 28, 2021|12/2020|0.34|--|254.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.45|--|229.6M|--|2020-08-25|Aug 25, 2020|06/2020|0.4|--|227.9M|--|2020-04-27|Apr 27, 2020|03/2019|0.31|--|150.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.25|--|123.5M|-- 2021-12-04 14:23:37|07618|953122|/equities/kingclean-electric|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE1000022K3|7622|Kingclean Electric Co Ltd Stock Price Today 603355 Live Ticker - Investing.com|17.86B|17860000000|31.07|3,199,682|31.22%|19.04-45.71|30.61-33.48|32.7|574847700|0.67|45.71|7.78B|7780000000|0.68|1.02|4.60%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.25|0.28|1.67B|--|2021-08-28|Aug 28, 2021|06/2021|0.24|--|2.06B|--|2021-04-29|Apr 29, 2021|03/2021|0.3286|--|2.01B|--|2021-04-29|Apr 29, 2021|12/2020|-0.21|--|2.04B|--|2020-10-30|Oct 30, 2020|09/2020|0.4|--|1.71B|--|2020-08-29|Aug 29, 2020|06/2020|0.4|--|1.4B|1.4B|2020-04-29|Apr 29, 2020|12/2019|0.30|--|1.49B|--|2020-04-29|Apr 29, 2020|03/2020|0.22|--|1.13B|-- 2021-12-04 14:23:41|07619|100387|/equities/kingfa|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001JP3|10258|Kingfa Sci&Tech Co Ltd Stock Price Today 600143 Live Ticker - Investing.com|35.23B|35230000000|13.69|42,429,391|-22.61%|11.38-32.8|13.5-13.96|13.89|2573622343|0.94|13.96|38.45B|38450000000|0.98|0.60|4.38%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.06|--|10.31B|--|2021-08-26|Aug 26, 2021|06/2021|0.32|--|10.23B|10.23B|2021-04-28|Apr 28, 2021|03/2021|0.30|--|9.06B|--|2021-03-30|Mar 30, 2021|12/2020|0.31|--|8.86B|--|2020-10-15|Oct 15, 2020|09/2020|0.54|--|9.27B|--|2020-08-11|Aug 11, 2020|06/2020|0.06|--|11.39B|--|2020-04-28|Apr 28, 2020|03/2020|0.06|--|5.54B|5.54B|2020-03-31|Mar 31, 2020|12/2019|0.13|--|8.91B|-- 2021-12-04 14:23:46|07620|100668|/equities/korla-pear|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE0000019L9|45|Korla Pear Stock Price Today 600506 Live Ticker - Investing.com|1.62B|1620000000|10.94|1,861,302|7.78%|6.29-12.41|10.48-10.97|10.48|147706873|1.12|-|219.04M|219040000|-0.09|N/A|N/A|-|1970-01-01||||||||||20|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|26.46M|--|2021-07-23|Jul 23, 2021|06/2021|-0.01|--|72.47M|--|2021-04-27|Apr 27, 2021|03/2021|-0.01|--|14.09M|--|2021-04-26|Apr 26, 2021|12/2020|-0.04|--|106.0M|--|2020-10-23|Oct 23, 2020|09/2020|-0.01|--|11.41K|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|8.48M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|4.08M|--|2020-04-17|Apr 17, 2020|12/2019|-0.03|--|15.37M|-- 2021-12-04 14:23:51|07621|100607|/equities/kunming-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000015P8|5572|KPC Pharmaceuticals Inc Stock Price Today 600422 Live Ticker - Investing.com|6.73B|6730000000|8.88|6,805,103|-6.23%|7.64-10.89|8.81-8.89|8.83|758255769|1.29|12.47|8.32B|8320000000|0.71|0.23|2.59%|Mar 14, 2022|2022-03-14||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|1.93B|--|2021-08-14|Aug 14, 2021|06/2021|0.18|--|2.20B|--|2021-04-16|Apr 16, 2021|03/2021|0.26|--|1.90B|--|2021-03-16|Mar 16, 2021|12/2020|0.14|--|2.29B|--|2020-10-22|Oct 22, 2020|09/2020|0.17|--|2.00B|--|2020-08-21|Aug 21, 2020|06/2020|0.18|--|1.86B|--|2020-04-11|Apr 11, 2020|03/2020|0.12|--|1.57B|--|2020-03-25|Mar 25, 2020|12/2019|0.12|--|2.35B|-- 2021-12-04 14:23:55|07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001C40|6064|KraussMaffei Co Ltd Stock Price Today 600579 Live Ticker - Investing.com|6.96B|6960000000|9.49|9,426,543|64.19%|4-9.6|9.06-9.6|9.09|733409393|0.91|-|9.79B|9790000000|-0.35|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.06|--|2.40B|--|2021-08-27|Aug 27, 2021|06/2021|-0.06|--|2.43B|--|2021-04-30|Apr 30, 2021|03/2021|0.20|--|1.86B|--|2021-04-01|Apr 01, 2021|12/2020|0.20|--|3.10B|--|2020-10-31|Oct 31, 2020|09/2020|0.20|--|2.46B|--|2020-08-26|Aug 26, 2020|06/2020|0.20|--|2.07B|--|2020-04-29|Apr 29, 2020|03/2020|0.20|--|2.19B|--|2020-04-24|Apr 24, 2020|12/2019|0.20|--|3.16B|-- 2021-12-04 14:23:59|07623|1072211|/equities/ktk-a|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002SW7|8418|KTK GROUP Co Ltd Stock Price Today 603680 Live Ticker - Investing.com|6.78B|6780000000|8.58|1,531,110|-28.8%|7.85-17.81|8.48-8.6|8.51|789862437|1.08|19.07|3.97B|3970000000|0.45|0.17|1.98%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|777.5M|--|2021-08-29|Aug 29, 2021|06/2021|0.11|--|1.02B|--|2021-04-28|Apr 28, 2021|03/2021|0.1|--|967.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.14|--|1.21B|--|2020-10-29|Oct 29, 2020|09/2020|0.18|--|977.2M|--|2020-08-30|Aug 30, 2020|06/2020|0.11|--|894.1M|--|2020-04-26|Apr 26, 2020|03/2020|0.09|--|797.7M|--|2020-04-26|Apr 26, 2020|12/2019|0.12|--|1.02B|-- 2021-12-04 14:24:02|07624|942821|/equities/kuaijishan|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE100001SZ2|1430|Kuaijishan Shaoxing Wine Co Ltd Stock Price Today 601579 Live Ticker - Investing.com|5.17B|5170000000|10.78|11,486,937|9%|8.92-16.56|10.67-10.95|10.72|479463409|1.22|16.02|1.23B|1230000000|0.67|0.05|0.46%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|233.8M|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|196.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.18|--|374.8M|--|2021-04-16|Apr 16, 2021|12/2020|0.452|--|427M|--|2020-10-28|Oct 28, 2020|09/2020|0.033|--|228M|--|2020-08-18|Aug 18, 2020|06/2020|0.028|--|197M|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|255.2M|--|2020-03-25|Mar 25, 2020|12/2019|0.17|--|410M|-- 2021-12-04 14:24:06|07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002RL2|7030|Kunshan Kersen Science & Technology Co Ltd Stock Price Today 603626 Live Ticker - Investing.com|7.18B|7180000000|12.87|18,176,510|-11.73%|8.1-14.58|12.87-14.21|14.3|557549390|1.86|27.85|3.67B|3670000000|0.46|N/A|N/A|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.05|--|807.6M|--|2021-08-28|Aug 28, 2021|06/2021|0.56|--|853.7M|--|2021-04-28|Apr 28, 2021|12/2020|-0.24|--|974.6M|--|2021-04-26|Apr 26, 2021|03/2021|0.12|--|1.04B|--|2020-10-21|Oct 21, 2020|09/2020|0.08|--|1.13B|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|900M|--|2020-04-28|Apr 28, 2020|12/2019|-0.27|--|761.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|464.5M|-- 2021-12-04 14:24:09|07626|100323|/equities/zj-real-estate|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE000000PP2|260|Kunwu Jiuding Investment Holdings Co Ltd Stock Price Today 600053 Live Ticker - Investing.com|6.71B|6710000000|15.47|4,125,744|-35.49%|13.49-23.97|15.31-15.71|15.58|433540800|1.3|320.49|201.96M|201960000|0.05|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|63.20M|--|2021-08-29|Aug 29, 2021|06/2021|0.05|--|50.79M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|26.43M|--|2021-04-14|Apr 14, 2021|12/2020|-0.1|--|61.54M|--|2020-10-28|Oct 28, 2020|09/2020|0.19|--|134.3M|--|2020-08-25|Aug 25, 2020|06/2020|0.03|--|69.47M|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|71.01M|--|2020-04-20|Apr 20, 2020|12/2019|1.31|--|1.63B|-- 2021-12-04 14:24:13|07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002G01|535|L&K Engineering Suzhou Co Ltd Stock Price Today 603929 Live Ticker - Investing.com|2.53B|2530000000|11.85|2,138,044|-19.5%|8.88-16.36|11.78-12|11.86|213360000|1.1|-|1.98B|1980000000|-0.06|0.10|0.84%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|534.4M|--|2021-07-29|Jul 29, 2021|06/2021|0.06|--|682.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.09|--|297.7M|--|2021-03-31|Mar 31, 2021|12/2020|0.09|--|463.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|185.9M|--|2020-07-28|Jul 28, 2020|06/2020|0.05|--|138.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|142.1M|--|2020-03-27|Mar 27, 2020|12/2019|0.09|--|576.0M|-- 2021-12-04 14:24:19|07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Household Products|China|CNE100002YH6|1432|Lafang China Co Ltd Stock Price Today 603630 Live Ticker - Investing.com|5.29B|5290000000|23.40|5,493,075|40.96%|13.41-32.26|22.47-23.94|22.66|226085160|2.08|55.63|1.1B|1100000000|0.42|0.09|0.38%|Apr 29, 2022|2022-04-29||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.2|0.2|260.5M|--|2021-08-27|Aug 27, 2021|06/2021|0.15|0.18|260.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|245.0M|--|2021-04-28|Apr 28, 2021|12/2020|0.15|-0.02|331.0M|--|2020-10-31|Oct 31, 2020|09/2020|0.06|0.06|249.08M|--|2020-08-29|Aug 29, 2020|06/2020|0.14|--|236.52M|--|2020-04-29|Apr 29, 2020|12/2019|-0.04|--|268.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|167.2M|-- 2021-12-04 14:24:22|07629|100986|/equities/china-haisheng|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE000000K25|159|Lanhai Medical Investment Co Ltd Stock Price Today 600896 Live Ticker - Investing.com|5.23B|5230000000|5.14|6,730,119|20.66%|3.73-7.7|5.07-5.19|5.18|1017728346|0.53|40.29|118.58M|118580000|0.13|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.02|--|31.89M|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|28.29M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|22.01M|--|2021-03-31|Mar 31, 2021|12/2020|0.21|--|36.39M|--|2020-10-31|Oct 31, 2020|09/2020|-0.04|--|21.91M|--|2020-08-29|Aug 29, 2020|06/2020|-0.05|--|12.72M|--|2020-04-28|Apr 28, 2020|03/2020|-0.05|--|3.37M|--|2020-02-29|Feb 29, 2020|12/2019|-0.04|--|12.31M|-- 2021-12-04 14:24:26|07630|101117|/equities/lanpec-tech|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE1000014W5|1344|Lanpec Technologies Ltd Stock Price Today 601798 Live Ticker - Investing.com|2.06B|2060000000|5.81|2,378,805|-33.9%|4.65-8.29|5.72-5.88|5.72|354528198|1.07|-|942.2M|942200000|-0.25|N/A|N/A|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|-0.06|--|184.2M|--|2021-08-25|Aug 25, 2021|06/2021|-0.14|--|196.7M|--|2021-04-20|Apr 20, 2021|03/2021|-0.06|--|71.12M|--|2021-04-20|Apr 20, 2021|12/2020|0.02|--|490.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.01|--|264.3M|--|2020-08-11|Aug 11, 2020|06/2020|-0.02|--|255.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|170.5M|--|2020-04-18|Apr 18, 2020|12/2019|-0.09|--|468.6M|-- 2021-12-04 14:24:30|07631|100538|/equities/lantai-ind|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001618|8198|Inner Mongolia Lantai Industrial Co Ltd Stock Price Today 600328 Live Ticker - Investing.com|17.38B|17380000000|18.15|47,484,798|170.49%|6.15-31|17.85-18.25|18.01|957664592|1.26|11.23|12.54B|12540000000|1.62|0.23|2.04%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.46|--|3.40B|--|2021-08-25|Aug 25, 2021|06/2021|0.54|--|3.36B|--|2021-04-22|Apr 22, 2021|03/2021|0.27|--|2.37B|2.37B|2021-04-22|Apr 22, 2021|12/2020|0.36|--|3.42B|--|2020-10-28|Oct 28, 2020|09/2020|0.30|--|2.45B|--|2020-08-14|Aug 14, 2020|06/2020|0.30|--|2.07B|--|2020-04-30|Apr 30, 2020|03/2020|0.30|--|1.81B|--|2020-04-23|Apr 23, 2020|12/2019|0.30|--|7.06B|-- 2021-12-04 14:24:34|07632|100427|/equities/greatwall-ele|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000Y29|3643|Lanzhou Greatwall Electrical Co Ltd Stock Price Today 600192 Live Ticker - Investing.com|2.08B|2080000000|4.70|4,524,616|-8.56%|3.44-5.34|4.68-4.77|4.71|441748000|1.3|-|2.08B|2080000000|-0.66|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|488.6M|--|2021-08-11|Aug 11, 2021|06/2021|-0.08|--|550.5M|--|2021-04-27|Apr 27, 2021|03/2021|-0.02|--|423.8M|--|2021-04-10|Apr 10, 2021|12/2020|-0.46|--|619.4M|--|2020-10-30|Oct 30, 2020|09/2020|--|--|498.4M|--|2020-08-22|Aug 22, 2020|06/2020|0.02|--|553.4M|--|2020-04-25|Apr 25, 2020|12/2019|--|--|625.1M|--|2020-04-25|Apr 25, 2020|03/2020|--|--|393.5M|-- 2021-12-04 14:24:37|07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001T31|3692|Lanzhou LS Heavy Equipment Co Stock Price Today 603169 Live Ticker - Investing.com|6.78B|6780000000|6.45|21,196,922|42.07%|3.26-7.37|6.3-6.65|6.31|1051502526|1.84|-|3.79B|3790000000|-0.11|N/A|N/A|-|1970-01-01||||||||||19|2021-10-19|Oct 19, 2021|09/2021|0.03|--|1.04B|--|2021-07-28|Jul 28, 2021|06/2021|0.04|--|883.4M|--|2021-04-23|Apr 23, 2021|03/2021|0.02|--|808.6M|--|2021-04-22|Apr 22, 2021|12/2020|-0.2|--|1.05B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|684.8M|--|2020-08-20|Aug 20, 2020|06/2020|-0.04|--|526.1M|--|2020-04-29|Apr 29, 2020|12/2019|--|--|1.03B|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|638.3M|-- 2021-12-04 14:24:40|07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000LW7|592|Lanzhou Minbai Shareholding Group Co Ltd Stock Price Today 600738 Live Ticker - Investing.com|4.32B|4320000000|5.75|5,783,831|-20.8%|5.26-9.68|5.66-5.77|5.74|750992236|1|31.12|1.09B|1090000000|0.18|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-10-18|Oct 18, 2021|09/2021|0.08|--|190.4M|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|135.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|167.9M|--|2021-03-31|Mar 31, 2021|12/2020|0.11|--|599.3M|--|2020-10-20|Oct 20, 2020|09/2020|0.03|--|260.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|244.6M|--|2020-04-30|Apr 30, 2020|12/2019|0.06|--|517.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|265.0M|-- 2021-12-04 14:24:44|07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000537|2349|Lao Feng Xiang Co Ltd A Stock Price Today 600612 Live Ticker - Investing.com|23.85B|23850000000|45.60|1,065,394|-7.22%|44.07-60.51|45.08-45.6|45.29|523117764|0.71|12.88|57.64B|57640000000|3.54|1.25|2.74%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.87|0.87|18.2B|--|2021-08-28|Aug 28, 2021|06/2021|0.75|0.92|14.39B|--|2021-04-28|Apr 28, 2021|03/2021|1.24|--|17.2B|17.2B|2021-04-28|Apr 28, 2021|12/2020|0.59|0.6|7.86B|--|2020-10-28|Oct 28, 2020|09/2020|0.94|0.92|17.38B|16.56B|2020-08-28|Aug 28, 2020|06/2020|0.71|0.7|12B|--|2020-04-28|Apr 28, 2020|12/2019|0.46|--|7.5B|--|2020-04-28|Apr 28, 2020|03/2020|0.71|--|14.49B|-- 2021-12-04 14:24:47|07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE0000004K3|2349|Lao Feng Xiang Co Ltd B Stock Price Today 900905 Live Ticker - Investing.com|1.82B|1820000000|3.47|381,891|18.43%|2.78-4.33|3.42-3.47|3.44|523117764|0.71|12.88|9.04B|9040000000|3.54|1.25|2.74%|Apr 29, 2022|2022-04-29||||||||||18|2021-10-30|Oct 30, 2021|09/2021|0.87|0.87|18.2B|--|2021-08-28|Aug 28, 2021|06/2021|0.75|0.92|14.39B|--|2021-04-28|Apr 28, 2021|03/2021|1.24|--|17.2B|17.2B|2021-04-28|Apr 28, 2021|12/2020|0.59|--|7.86B|--|2020-10-28|Oct 28, 2020|09/2020|0.94|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.71|--|--|--|2020-04-28|Apr 28, 2020|03/2020|0.71|--|--|--|2019-10-28|Oct 28, 2019|09/2019|--|--|--|-- 2021-12-04 14:24:52|07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food & Staples Retailing|China|CNE1000023Q8|0|LBX Pharmacy Chain JSC Stock Price Today 603883 Live Ticker - Investing.com|16.94B|16940000000|41.71|2,871,720|-42.47%|41.65-83.26|41.65-42.85|42.88|406237075|0.59|25.31|15.13B|15130000000|1.65|0.35|0.84%|May 03, 2022|2022-05-03||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.31|0.3901|3.82B|3.82B|2021-08-18|Aug 18, 2021|06/2021|0.44|0.4381|3.82B|3.96B|2021-04-28|Apr 28, 2021|03/2021|0.56|0.3915|3.64B|3.55B|2021-04-28|Apr 28, 2021|12/2020|0.33|0.3572|3.85B|4.08B|2020-10-30|Oct 30, 2020|09/2020|0.3702|0.44|3.43B|--|2020-08-21|Aug 21, 2020|06/2020|0.42|0.34|3.4B|--|2020-04-28|Apr 28, 2020|12/2019|0.2821|--|3.29B|--|2020-04-28|Apr 28, 2020|03/2020|0.4857|0.69|3.28B|-- 2021-12-04 14:24:55|07638|100775|/equities/leshan-elec|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE0000008T5|3072|Leshan Electric Power Co Ltd Stock Price Today 600644 Live Ticker - Investing.com|3.72B|3720000000|6.91|23,814,541|27.49%|4.65-8.99|6.63-6.99|6.73|538400659|1.32|37.01|2.55B|2550000000|0.19|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.16|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.09|--|--|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|--|--|2021-03-27|Mar 27, 2021|12/2020|-0.13|--|--|--|2020-10-31|Oct 31, 2020|09/2020|0.14|--|--|--|2020-08-22|Aug 22, 2020|06/2020|0.11|--|--|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|--|--|2020-03-20|Mar 20, 2020|12/2019|-0.14|--|--|-- 2021-12-04 14:24:58|07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002T63|3074|Leshan Giantstar Farming & Husbandry Corp Ltd Stock Price Today 603477 Live Ticker - Investing.com|6.34B|6340000000|12.53|14,897,826|-5.15%|9.54-18.68|12.43-12.64|12.68|506093443|0.79|18.25|2.71B|2710000000|0.69|0.08|0.65%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.17|--|629.7M|--|2021-07-27|Jul 27, 2021|06/2021|0.12|--|734.2M|--|2021-04-15|Apr 15, 2021|03/2021|0.49|--|720.2M|--|2021-03-31|Mar 31, 2021|12/2020|0.23|--|627.8M|--|2020-10-16|Oct 16, 2020|09/2020|0.12|--|650.8M|--|2020-08-27|Aug 27, 2020|06/2020|-0.07|--|82.68M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|77.92M|--|2020-02-27|Feb 27, 2020|12/2019|0.01|--|138.8M|-- 2021-12-04 14:25:03|07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Distributors|China|CNE000000LY3|3199|Liaoning Cheng Da Co Ltd Stock Price Today 600739 Live Ticker - Investing.com|29.2B|29200000000|19.09|14,761,098|-16.6%|18.3-26.65|18.95-19.14|19.1|1529709816|1.77|13.79|18.08B|18080000000|1.38|0.22|1.15%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.35|--|5.24B|--|2021-08-27|Aug 27, 2021|06/2021|0.53|--|4.29B|--|2021-04-30|Apr 30, 2021|03/2021|0.35|--|3.97B|--|2021-04-29|Apr 29, 2021|12/2020|0.16|--|4.57B|--|2020-10-31|Oct 31, 2020|09/2020|1.03|--|4.21B|--|2020-08-29|Aug 29, 2020|06/2020|0.53|--|4.86B|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|3.31B|--|2020-03-28|Mar 28, 2020|12/2019|0.1|--|3.96B|-- 2021-12-04 14:25:07|07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002201|865|Liaoning Fu-An Heavy Industry Co Ltd Stock Price Today 603315 Live Ticker - Investing.com|8.6B|8600000000|28.00|3,333,624|131.02%|10.29-29.13|27.6-28.55|28.34|307026264|0.57|112.00|900.1M|900100000|0.25|0.15|0.54%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.03|--|216.8M|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|224.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|165.5M|--|2021-04-26|Apr 26, 2021|12/2020|0.09|--|293.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|243.1M|--|2020-08-25|Aug 25, 2020|06/2020|0.1|--|222.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|127.9M|--|2020-04-27|Apr 27, 2020|12/2019|0.12|--|264.5M|-- 2021-12-04 14:25:11|07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000MW5|16536|Liaoning Hongyang Energy Resource Invest Co Ltd Stock Price Today 600758 Live Ticker - Investing.com|4.93B|4930000000|3.73|30,525,867|11.01%|2.48-4.99|3.62-3.76|3.69|1322017394|1.12|-|5.04B|5040000000|-0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1.46B|--|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|1.19B|--|2021-04-20|Apr 20, 2021|03/2021|-0.03|--|1.63B|--|2021-04-20|Apr 20, 2021|12/2020|-0.03|--|761.4M|--|2020-10-31|Oct 31, 2020|09/2020|-0.18|--|1.32B|--|2020-08-28|Aug 28, 2020|06/2020|-0.06|--|1.15B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|1.83B|--|2020-04-28|Apr 28, 2020|12/2019|0.01|--|1.91B|-- 2021-12-04 14:25:15|07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE000001691|4405|Liaoning SG Automotive Group Co Ltd Stock Price Today 600303 Live Ticker - Investing.com|2.78B|2780000000|4.12|8,919,320|-16.26%|3.35-5.23|4.07-4.2|4.09|675604211|1.43|-|3.24B|3240000000|-0.16|0.03|0.61%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|516.6M|--|2021-08-27|Aug 27, 2021|06/2021|-0.10|--|836.7M|--|2021-04-30|Apr 30, 2021|03/2021|-0.10|--|571.5M|--|2021-04-17|Apr 17, 2021|12/2020|-0.10|--|1.31B|--|2020-10-29|Oct 29, 2020|09/2020|-0.10|--|477.2M|--|2020-08-25|Aug 25, 2020|06/2020|-0.10|--|472.4M|--|2020-04-30|Apr 30, 2020|03/2020|-0.10|--|360.5M|--|2020-04-10|Apr 10, 2020|12/2019|0.2|--|423.0M|-- 2021-12-04 14:25:19|07644|100781|/equities/sh-shenhua|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE0000001X2|2095|Liaoning Shenhua Holdings Co Ltd Stock Price Today 600653 Live Ticker - Investing.com|3.85B|3850000000|1.980|29,208,080|3.66%|1.5-2.25|1.97-2.1|2.06|1946380317|0.88|-|7.48B|7480000000|-0.37|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|1.70B|--|2021-08-30|Aug 30, 2021|06/2021|--|--|1.91B|--|2021-04-29|Apr 29, 2021|03/2021|--|--|1.97B|--|2021-03-30|Mar 30, 2021|12/2020|-0.37|--|1.89B|--|2020-10-30|Oct 30, 2020|09/2020|-0|--|1.99B|--|2020-08-28|Aug 28, 2020|06/2020|--|--|1.90B|--|2020-04-29|Apr 29, 2020|12/2019|-0.12|--|2.01B|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|1.11B|-- 2021-12-04 14:25:22|07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100001VB7|7205|Liaoning Wellhope Agri-Tech Joint Stock Co Ltd Stock Price Today 603609 Live Ticker - Investing.com|8.49B|8490000000|9.21|3,627,368|-30.39%|8.84-13.79|9.15-9.23|9.19|921960196|0.99|24.08|28.72B|28720000000|0.38|0.22|2.39%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.22|--|8.12B|--|2021-08-31|Aug 31, 2021|06/2021|-0.04|--|7.32B|--|2021-04-22|Apr 22, 2021|03/2021|0.32|0.32|6.32B|6.32B|2021-03-31|Mar 31, 2021|12/2020|0.33|--|6.96B|--|2020-10-27|Oct 27, 2020|09/2020|0.35|--|7.01B|--|2020-08-07|Aug 07, 2020|06/2020|0.33|--|5.39B|--|2020-04-28|Apr 28, 2020|03/2020|0.33|--|4.46B|--|2020-03-31|Mar 31, 2020|12/2019|0.53|--|5.05B|-- 2021-12-04 14:25:26|07646|101114|/equities/lifan-industry|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE100000X10|5544|Lifan Industry Group Co Ltd Stock Price Today 601777 Live Ticker - Investing.com|32.31B|32310000000|7.18|26,600,764|32.72%|4.29-8.04|7.1-7.32|7.29|4500000000|0.85|9.15|3.59B|3590000000|0.78|N/A|N/A|Apr 08, 2022|2022-04-08||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|823.8M|--|2021-08-14|Aug 14, 2021|06/2021|0.01|--|895.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|840.1M|--|2021-04-10|Apr 10, 2021|12/2020|0.01|--|1.03B|--|2020-10-30|Oct 30, 2020|09/2020|-0.65|--|1.02B|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|1.02B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|564.2M|--|2020-04-16|Apr 16, 2020|12/2019|-1.57|--|763.7M|-- 2021-12-04 14:25:30|07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002ZR2|1604|Lily Group Co Ltd Stock Price Today 603823 Live Ticker - Investing.com|4.72B|4720000000|14.86|2,508,181|-0.13%|13.22-19.5|14.7-15.05|14.87|317725200|0.69|15.38|2.41B|2410000000|0.97|0.25|1.68%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|585.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|641.3M|--|2021-04-27|Apr 27, 2021|03/2021|0.24|--|596.3M|--|2021-04-16|Apr 16, 2021|12/2020|0.26|--|584.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.23|--|515.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.14|--|516.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|388.7M|--|2020-04-17|Apr 17, 2020|12/2019|0.23|--|494.1M|-- 2021-12-04 14:25:33|07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100001VK8|2703|Linewell Software Co Ltd Stock Price Today 603636 Live Ticker - Investing.com|5.17B|5170000000|8.91|3,584,817|-11.17%|7.82-10.69|8.79-9.03|8.83|580360523|0.86|22.41|1.7B|1700000000|0.4|0.12|1.35%|Apr 14, 2022|2022-04-14||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|191.8M|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|328.4M|--|2021-04-28|Apr 28, 2021|03/2021|-0.01|--|132M|--|2021-04-16|Apr 16, 2021|12/2020|0.48|--|1.05B|--|2020-10-24|Oct 24, 2020|09/2020|-0.01|--|205.0M|--|2020-08-29|Aug 29, 2020|06/2020|0.03|--|181.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.21|--|102.9M|--|2020-04-02|Apr 02, 2020|12/2019|0.21|--|620.9M|-- 2021-12-04 14:25:37|07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001279|7718|Lingyuan Iron & Steel Co Ltd Stock Price Today 600231 Live Ticker - Investing.com|7.53B|7530000000|2.640|30,545,671|11.86%|2.13-4.1|2.58-2.67|2.62|2852129323|0.91|6.15|25.72B|25720000000|0.43|0.06|2.27%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|7.47B|--|2021-08-31|Aug 31, 2021|06/2021|0.18|--|6.82B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|5.78B|--|2021-04-30|Apr 30, 2021|12/2020|0.05|--|5.64B|--|2020-10-31|Oct 31, 2020|09/2020|0.1|--|5.40B|--|2020-08-19|Aug 19, 2020|06/2020|0.05|--|4.96B|--|2020-04-30|Apr 30, 2020|12/2019|--|--|5.00B|--|2020-04-30|Apr 30, 2020|03/2020|--|--|4.29B|-- 2021-12-04 14:25:41|07650|100636|/equities/lingyun-ind|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000001FN6|9676|Lingyun Ind Stock Price Today 600480 Live Ticker - Investing.com|7.54B|7540000000|9.87|12,171,942|12.16%|7.63-11.6|9.7-10|9.79|763461517|1.06|26.56|15.79B|15790000000|0.37|0.13|1.33%|-|1970-01-01||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.08|--|3.61B|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3.97B|--|2021-04-27|Apr 27, 2021|03/2021|0.11|--|3.92B|--|2021-04-27|Apr 27, 2021|12/2020|0.11|--|4.29B|--|2020-10-28|Oct 28, 2020|09/2020|0.06|--|3.75B|--|2020-08-29|Aug 29, 2020|06/2020|-0.19|--|3.32B|--|2020-04-28|Apr 28, 2020|12/2019|0.04|--|3.39B|--|2020-04-28|Apr 28, 2020|03/2020|-0.19|--|2.17B|-- 2021-12-04 14:25:44|07651|100349|/equities/linhai|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE000000RX2|533|Linhai Co Ltd Stock Price Today 600099 Live Ticker - Investing.com|1.61B|1610000000|7.36|2,675,311|7.45%|5.31-8|7.3-7.45|7.32|219120000|1.21|130.38|734.17M|734170000|0.06|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|153.0M|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|229.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|185.9M|--|2021-04-13|Apr 13, 2021|12/2020|0.03|--|165.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|154.4M|--|2020-08-28|Aug 28, 2020|06/2020|--|--|160.5M|--|2020-04-27|Apr 27, 2020|03/2020|-0.01|--|119.3M|--|2020-04-17|Apr 17, 2020|12/2019|0.02|--|140.8M|-- 2021-12-04 14:25:48|07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE1000022R8|701|Lionco Pharmaceutical Group Co Ltd Stock Price Today 603669 Live Ticker - Investing.com|6.6B|6600000000|9.15|2,493,874|-0.44%|7.35-12|8.87-9.45|9.15|721166988|0.71|75.52|884.98M|884980000|0.12|0.20|2.19%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|176.0M|--|2021-08-20|Aug 20, 2021|06/2021|0.05|--|204.0M|--|2021-04-17|Apr 17, 2021|03/2021|0.05|--|274.0M|--|2021-04-17|Apr 17, 2021|12/2020|0.01|--|231.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.11|--|296.2M|--|2020-08-07|Aug 07, 2020|06/2020|0.01|--|214.1M|--|2020-04-22|Apr 22, 2020|03/2020|0.13|--|259.7M|--|2020-04-18|Apr 18, 2020|12/2019|0.1|--|423.6M|-- 2021-12-04 14:25:52|07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001R68|15828|Liuzhou Iron & Steel Co Ltd Stock Price Today 601003 Live Ticker - Investing.com|13.61B|13610000000|5.31|14,613,909|4.53%|4.96-8.26|5.21-5.33|5.29|2562793200|0.63|4.88|82.64B|82640000000|1.09|0.25|4.71%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.161|--|24.56B|--|2021-08-26|Aug 26, 2021|06/2021|0.479|--|22.94B|--|2021-04-28|Apr 28, 2021|03/2021|0.26|--|17.61B|--|2021-04-28|Apr 28, 2021|12/2020|0.19|--|17.53B|--|2020-10-28|Oct 28, 2020|09/2020|0.18|0.18|14.16B|14.16B|2020-08-20|Aug 20, 2020|06/2020|0.24|--|12.32B|--|2020-04-22|Apr 22, 2020|03/2020|0.06|--|10.69B|--|2020-03-26|Mar 26, 2020|12/2019|0.33|--|13.5B|-- 2021-12-04 14:25:56|07654|100457|/equities/liangmianzhen|SHANGHAICOMP||CNY|Consumer Staples|Personal Products|China|CNE000001GK0|1506|Liuzhou Liangmianzhen Co Ltd Stock Price Today 600249 Live Ticker - Investing.com|2.74B|2740000000|4.98|4,738,601|3.11%|4.29-6.07|4.92-5.03|4.93|550000000|1.22|-|686.76M|686760000|0|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.02|--|122.3M|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|197.2M|--|2021-04-29|Apr 29, 2021|03/2021|-0.04|--|170.7M|--|2021-03-30|Mar 30, 2021|12/2020|-0.01|--|196.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.11|--|196.5M|--|2020-08-25|Aug 25, 2020|06/2020|0.04|--|155.5M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|136.9M|--|2020-04-16|Apr 16, 2020|12/2019|-0.11|--|304.9M|-- 2021-12-04 14:26:00|07655|101167|/equities/loncin-motor|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE100001JP2|8665|Loncin Motor Co Ltd Stock Price Today 603766 Live Ticker - Investing.com|10.9B|10900000000|5.31|46,615,207|34.09%|2.88-6.43|5.21-5.4|5.28|2053541850|1.23|14.81|12.35B|12350000000|0.36|0.08|1.51%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.00|--|3.18B|--|2021-08-31|Aug 31, 2021|06/2021|0.00|--|3.31B|--|2021-04-24|Apr 24, 2021|03/2021|0.08|--|2.84B|--|2021-04-24|Apr 24, 2021|12/2020|0.01|--|3.02B|--|2020-10-30|Oct 30, 2020|09/2020|0.00|--|3.05B|--|2020-08-22|Aug 22, 2020|06/2020|0.1|--|2.75B|--|2020-04-30|Apr 30, 2020|12/2019|--|--|3.11B|--|2020-04-28|Apr 28, 2020|03/2020|0.00|--|1.62B|-- 2021-12-04 14:26:04|07656|100656|/equities/long-yuan|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001HQ5|5035|Long Yuan Construction Group Co Ltd Stock Price Today 600491 Live Ticker - Investing.com|10.31B|10310000000|6.74|46,672,812|12.15%|4.03-7.55|6.52-6.86|6.59|1529757955|1.12|12.21|18.12B|18120000000|0.55|0.05|0.74%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.14|4.86B|--|2021-08-27|Aug 27, 2021|06/2021|0.14|0.14|5.24B|--|2021-04-28|Apr 28, 2021|03/2021|0.13|0.13|5.06B|--|2021-04-10|Apr 10, 2021|12/2020|0.16|0.31|2.96B|--|2020-10-28|Oct 28, 2020|09/2020|0.12|0.15|4.78B|--|2020-08-26|Aug 26, 2020|06/2020|0.13|0.15|5.33B|--|2020-04-29|Apr 29, 2020|03/2020|0.12|--|4.72B|--|2020-04-28|Apr 28, 2020|12/2019|0.26|--|5.30B|-- 2021-12-04 14:26:08|07657|100948|/equities/longjian|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000000G21|5786|Longjian Road & Bridge Co Ltd Stock Price Today 600853 Live Ticker - Investing.com|2.51B|2510000000|2.50|5,329,793|-12.28%|2.28-2.83|2.46-2.51|2.46|1004901546|0.92|10.62|14.88B|14880000000|0.24|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.11|--|5.91B|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|3.83B|--|2021-04-30|Apr 30, 2021|03/2021|--|--|1.32B|--|2021-03-31|Mar 31, 2021|12/2020|0.09|--|3.81B|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|4.88B|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|2.65B|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|502.5M|--|2020-04-03|Apr 03, 2020|12/2019|0.14|--|4.60B|-- 2021-12-04 14:26:12|07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100001MH3|0|Lonyer Fuels Stock Price Today 603003 Live Ticker - Investing.com|2.67B|2670000000|6.88|4,058,828|-15.79%|6.35-8.12|6.86-6.94|6.9|388232321|1.22|-|7.02B|7020000000|-0.2|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|1.95B|--|2021-08-25|Aug 25, 2021|06/2021|-0.02|--|1.71B|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|1.65B|--|2021-04-28|Apr 28, 2021|12/2020|-0.23|--|1.71B|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|2.28B|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|3.08B|--|2020-04-27|Apr 27, 2020|12/2019|0.02|--|13.50B|--|2020-04-27|Apr 27, 2020|03/2020|-0.09|--|1.87B|-- 2021-12-04 14:26:16|07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000WY0|1606|Lotus Health Group Co Stock Price Today 600186 Live Ticker - Investing.com|5.17B|5170000000|2.880|21,795,397|0.7%|2.49-4.14|2.86-2.95|2.93|1793901141|1.22|69.11|1.77B|1770000000|0.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|478.9M|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|436.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|414.5M|--|2021-03-30|Mar 30, 2021|12/2020|0.02|--|445.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|427.0M|--|2020-07-27|Jul 27, 2020|06/2020|0.01|--|486.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.01|--|295.6M|--|2020-03-30|Mar 30, 2020|12/2019|-0.02|--|391.0M|-- 2021-12-04 14:26:19|07660|100382|/equities/lucky-film|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000V63|2588|Lucky Film Co Ltd Stock Price Today 600135 Live Ticker - Investing.com|4.22B|4220000000|7.62|7,438,954|10.6%|5.27-8.65|7.57-7.77|7.57|553307099|1.56|74.91|2.39B|2390000000|0.1|0.02|0.28%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|570.2M|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|590.7M|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|567.5M|--|2021-04-30|Apr 30, 2021|12/2020|--|--|661.0M|--|2020-10-23|Oct 23, 2020|09/2020|0.01|--|524.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.04|--|495.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|373.4M|--|2020-03-26|Mar 26, 2020|12/2019|0.01|--|497.0M|-- 2021-12-04 14:26:23|07661|100400|/equities/luenmei-group|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000000Y94|3146|Luenmei Quantum Co Ltd Stock Price Today 600167 Live Ticker - Investing.com|18.62B|18620000000|8.21|9,176,498|-37.57%|7.77-13.26|8.14-8.24|8.18|2267578515|0.79|14.95|3.47B|3470000000|0.55|0.40|4.87%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|345.0M|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|193.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.31|--|1.69B|--|2021-04-30|Apr 30, 2021|12/2020|0.23|0.33|1.24B|--|2020-10-30|Oct 30, 2020|09/2020|0.04|0.04|322.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.02|0.03|276.3M|--|2020-04-30|Apr 30, 2020|12/2019|0.29|--|3.40B|--|2020-04-30|Apr 30, 2020|03/2020|0.39|0.39|1.76B|-- 2021-12-04 14:26:27|07662|100970|/equities/luoyang-glass|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE000000J51|0|Luoyang Glass Stock Price Today 600876 Live Ticker - Investing.com|18.91B|18910000000|29.28|7,282,314|87.33%|15.46-30.4|29.02-29.99|30.11|645674963|1.46|28.49|4.16B|4160000000|1.03|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.1407|--|866.21M|--|2021-08-17|Aug 17, 2021|06/2021|0.36|--|800.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.26|--|794.3M|--|2021-03-31|Mar 31, 2021|12/2020|0.44|--|1.35B|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|736.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.02|--|554.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|403.7M|--|2020-03-28|Mar 28, 2020|12/2019|0.01|--|531.5M|-- 2021-12-04 14:26:32|07663|100452|/equities/lushang-proper|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001147|4288|Lushang Property Co Ltd Stock Price Today 600223 Live Ticker - Investing.com|13.9B|13900000000|13.77|22,069,705|27.15%|7.97-19.1|13.6-14.05|13.75|1009152199|2.28|17.40|12.93B|12930000000|0.79|0.20|1.45%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|2.28B|--|2021-08-26|Aug 26, 2021|06/2021|0.22|--|2.36B|--|2021-04-28|Apr 28, 2021|03/2021|0.09|--|1.71B|--|2021-03-27|Mar 27, 2021|12/2020|0.24|--|6.58B|--|2020-10-27|Oct 27, 2020|09/2020|0.41|--|3.49B|--|2020-08-26|Aug 26, 2020|06/2020|0.18|--|2.14B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|1.41B|--|2020-03-31|Mar 31, 2020|12/2019|0.16|--|3.28B|-- 2021-12-04 14:26:36|07664|100891|/equities/luxin-venture|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000NW3|421|Luxin Venture Capital Group Co Ltd Stock Price Today 600783 Live Ticker - Investing.com|9.13B|9130000000|12.26|8,453,011|-27.54%|10.47-17.73|12.16-12.38|12.26|744359294|1.82|104.70|132.37M|132370000|0.12|0.15|1.22%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|30.71M|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|31.42M|--|2021-04-30|Apr 30, 2021|03/2021|-0.07|--|25.28M|--|2021-04-30|Apr 30, 2021|12/2020|-0.16|--|44.96M|--|2020-10-31|Oct 31, 2020|09/2020|0.56|--|32.22M|--|2020-08-31|Aug 31, 2020|06/2020|0.09|--|24.38M|--|2020-04-30|Apr 30, 2020|12/2019|0.21|--|65.90M|--|2020-04-30|Apr 30, 2020|03/2020|-0.04|--|19.27M|-- 2021-12-04 14:26:40|07665|100892|/equities/luyin-invest|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000NQ5|2796|Luyin Investment Group Co Ltd Stock Price Today 600784 Live Ticker - Investing.com|3.87B|3870000000|6.81|11,341,160|23.15%|4.83-7.17|6.66-7.15|6.69|568177846|1.35|24.38|2.76B|2760000000|0.28|0.03|0.46%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.14|--|693.1M|--|2021-08-20|Aug 20, 2021|06/2021|0.07|--|796.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|679.8M|--|2021-03-27|Mar 27, 2021|12/2020|0.04|--|591.9M|--|2020-10-24|Oct 24, 2020|09/2020|0.17|--|736.5M|--|2020-08-15|Aug 15, 2020|06/2020|0.1|--|742.8M|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|468.8M|--|2020-04-18|Apr 18, 2020|12/2019|-0.02|--|838.3M|-- 2021-12-04 14:26:45|07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000DD4|22145|Maanshan Iron & Steel Co Ltd Stock Price Today 600808 Live Ticker - Investing.com|28.42B|28420000000|3.690|83,688,780|32.26%|2.52-6.94|3.62-3.76|3.75|7700681186|0.68|4.10|109.22B|109220000000|0.9|0.13|3.52%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.2446|0.24|28.95B|28.85B|2021-08-25|Aug 25, 2021|06/2021|0.41|0.2212|32.76B|27.23B|2021-04-28|Apr 28, 2021|03/2021|0.1962|0.0501|23.89B|18.59B|2021-03-25|Mar 25, 2021|12/2020|0.01|0.055|23.4B|18.92B|2020-10-30|Oct 30, 2020|09/2020|0.0967|0.0684|20.78B|20.36B|2020-08-26|Aug 26, 2020|06/2020|0.06|0.05|21.22B|21.22B|2020-04-28|Apr 28, 2020|03/2020|0.05|0.01|16.21B|16.17B|2020-03-29|Mar 29, 2020|12/2019|-0.04|0.02|20.68B|17.72B 2021-12-04 14:26:49|07667|100928|/equities/chengshang-gro|SHANGHAICOMP||CNY|Services|Retail (Department & Discount)|China|CNE000000FJ6|2518|Maoye Commercial Co Ltd Stock Price Today 600828 Live Ticker - Investing.com|5.96B|5960000000|3.44|2,610,695|-14%|3.31-4.3|3.41-3.44|3.42|1731982546|0.96|23.98|4.3B|4300000000|0.14|0.10|2.91%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|885.4M|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1.00B|--|2021-04-27|Apr 27, 2021|03/2021|0.12|--|1.21B|--|2021-03-25|Mar 25, 2021|12/2020|-0.07|--|1.20B|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|894.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.1|--|843.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|761.8M|--|2020-03-25|Mar 25, 2020|12/2019|0.22|--|3.57B|-- 2021-12-04 14:26:54|07668|100546|/equities/markor-furn|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE0000015M5|10144|Markor International Home Furnishings Co Ltd Stock Price Today 600337 Live Ticker - Investing.com|4.88B|4880000000|3.26|18,941,237|-33.6%|3.04-6.37|3.24-3.28|3.27|1495944883|0.69|9.05|5.21B|5210000000|0.36|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.02|0.07|1.34B|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|0.07|1.21B|--|2021-04-26|Apr 26, 2021|03/2021|0.05|--|1.18B|--|2021-04-26|Apr 26, 2021|12/2020|0.17|0.14|1.49B|--|2020-10-30|Oct 30, 2020|09/2020|0.11|0.11|1.40B|--|2020-08-26|Aug 26, 2020|06/2020|0.11|--|1.25B|--|2020-04-29|Apr 29, 2020|03/2020|-0.15|--|437.3M|--|2020-04-21|Apr 21, 2020|12/2019|0.06|--|1.37B|-- 2021-12-04 14:26:58|07669|101004|/equities/mayinglong|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001HN2|3091|Mayinglong Pharmaceutical Group Co Ltd Stock Price Today 600993 Live Ticker - Investing.com|10.28B|10280000000|23.86|8,413,038|14.82%|17.4-33.54|23.72-23.98|23.84|431053891|1.16|22.49|3.59B|3590000000|1.06|0.30|1.26%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.15|0.0029|861.8M|855.83M|2021-08-21|Aug 21, 2021|06/2021|0.32|-0.0671|807.5M|829.74M|2021-04-24|Apr 24, 2021|03/2021|0.15|0.3611|861.0M|759.42M|2021-03-26|Mar 26, 2021|12/2020|0.15|0.2005|1.06B|1.08B|2020-10-24|Oct 24, 2020|09/2020|0.22|0.1206|754.3M|756.55M|2020-08-22|Aug 22, 2020|06/2020|0.29|0.29|645.9M|733.48M|2020-04-25|Apr 25, 2020|03/2020|0.15|0.23|335.2M|671.31M|2020-04-09|Apr 09, 2020|12/2019|0.15|0.07|782.4M|937.34M 2021-12-04 14:27:02|07670|100967|/equities/meihua-holding|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000HP9|11644|MeiHua Holdings Group Co Ltd Stock Price Today 600873 Live Ticker - Investing.com|22.25B|22250000000|7.31|39,368,832|37.92%|4.55-7.83|7.23-7.4|7.31|3043850725|1.21|15.08|21.26B|21260000000|0.48|0.30|4.10%|Apr 07, 2022|2022-04-07||||||||||21|2021-10-23|Oct 23, 2021|09/2021|0.19|--|5.26B|--|2021-07-20|Jul 20, 2021|06/2021|0.19|--|5.72B|--|2021-04-23|Apr 23, 2021|03/2021|0.13|--|5.31B|--|2021-04-09|Apr 09, 2021|12/2020|0.06|--|4.97B|--|2020-10-24|Oct 24, 2020|09/2020|0.06|--|3.94B|--|2020-08-06|Aug 06, 2020|06/2020|0.08|--|4.16B|--|2020-04-23|Apr 23, 2020|12/2019|0.04|--|3.75B|--|2020-04-23|Apr 23, 2020|03/2020|0.08|--|3.97B|-- 2021-12-04 14:27:06|07671|100957|/equities/mengdian|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000GN6|6631|Inner Mongolia MengDian HuaNeng Thermal Power Corp Ltd Stock Price Today 600863 Live Ticker - Investing.com|24.21B|24210000000|3.710|315,130,528|42.15%|2.15-4.87|3.52-3.88|3.57|6526887811|0.88|-|17.25B|17250000000|-0.03|0.13|3.40%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.1|0.1|5.04B|5.04B|2021-08-18|Aug 18, 2021|06/2021|0.04|--|4.38B|--|2021-04-28|Apr 28, 2021|03/2021|0.05|0.02|3.74B|--|2021-04-28|Apr 28, 2021|12/2020|-0.04|0.04|4.09B|--|2020-10-28|Oct 28, 2020|09/2020|0.04|0.04|--|--|2020-08-28|Aug 28, 2020|06/2020|0.09|0.11|3.96B|3.96B|2020-04-29|Apr 29, 2020|12/2019|0.02|--|4.01B|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|3.34B|3.31B 2021-12-04 14:27:09|07672|101098|/equities/metallurgical|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100000FX6|101020|Metallurgical Corporation of China Ltd Stock Price Today 601618 Live Ticker - Investing.com|86.21B|86210000000|4.160|237,516,952|49.64%|2.58-6.3|3.86-4.19|3.95|20723619170|0.83|10.61|481.63B|481630000000|0.39|0.07|1.80%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.05|0.06|98.48B|--|2021-08-30|Aug 30, 2021|06/2021|0.13|0.09|156.58B|--|2021-04-29|Apr 29, 2021|03/2021|0.105|0.1|94.42B|--|2021-03-29|Mar 29, 2021|12/2020|0.155|0.14|132.14B|--|2020-10-30|Oct 30, 2020|09/2020|0.05|0.08|87.41B|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|107.84B|--|2020-04-28|Apr 28, 2020|03/2020|0.09|--|72.72B|--|2020-03-31|Mar 31, 2020|12/2019|0.08|0.1|110.6B|-- 2021-12-04 14:27:13|07673|100798|/equities/metro-land|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000BR8|513|Metro Investment Development Co Ltd Stock Price Today 600683 Live Ticker - Investing.com|4.08B|4080000000|5.51|45,335,422|23.27%|3.28-8.3|5.45-5.63|5.64|740777597|1.5|10.73|9.55B|9550000000|0.51|0.25|4.54%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.28|--|1.73B|--|2021-08-26|Aug 26, 2021|06/2021|0.02|--|356.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.44|--|1.68B|--|2021-04-28|Apr 28, 2021|12/2020|0.44|--|5.78B|--|2020-10-30|Oct 30, 2020|09/2020|0.44|--|1.04B|--|2020-08-28|Aug 28, 2020|06/2020|0.44|--|1.06B|--|2020-04-30|Apr 30, 2020|12/2019|0.44|--|3.03B|--|2020-04-29|Apr 29, 2020|03/2020|0.44|--|991.7M|-- 2021-12-04 14:27:16|07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100003MG1|2086|Micro Tech Nanjing Co Ltd Stock Price Today 688029 Live Ticker - Investing.com|31.06B|31060000000|232.91|853,899|23.2%|162-323.66|232.1-240.3|235.92|133340000|-|103.23|1.78B|1780000000|2.26|0.60|0.26%|-|1970-01-01||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.57|--|514M|514.23M|2021-08-26|Aug 26, 2021|06/2021|0.50|--|481.21M|--|2021-04-20|Apr 20, 2021|03/2021|0.50|--|394M|393.52M|2021-03-19|Mar 19, 2021|12/2020|0.39|--|395.4M|397M|2020-10-28|Oct 28, 2020|09/2020|0.71|--|360.27M|--|2020-08-18|Aug 18, 2020|06/2020|0.5|--|323.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.36|--|248.5M|--|2020-04-28|Apr 28, 2020|03/2019|0.48|--|287.0M|-- 2021-12-04 14:27:19|07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100003MJ5|502|MicroPort Endovascular MedTech Ltd Stock Price Today 688016 Live Ticker - Investing.com|18.3B|18300000000|254.20|1,054,679|9.63%|217-480|251.79-258.42|253.59|71978147|-|60.60|652.23M|652230000|4.19|0.90|0.35%|Apr 04, 2022|2022-04-04||||||||||13|2021-10-29|Oct 29, 2021|09/2021|0.91|0.91|148M|148M|2021-08-26|Aug 26, 2021|06/2021|1.15|1.15|165M|173.47M|2021-04-21|Apr 21, 2021|03/2021|1.13|1.13|197M|--|2021-03-30|Mar 30, 2021|12/2020|0.73|0.4961|129.96M|112.12M|2020-10-29|Oct 29, 2020|09/2020|0.545|0.5|113.17M|--|2020-08-27|Aug 27, 2020|06/2020|0.73|0.73|115.6M|--|2020-04-27|Apr 27, 2020|03/2020|0.83|--|99.19M|--|2020-04-26|Apr 26, 2020|03/2019|0.83|--|92.12M|-- 2021-12-04 14:27:23|07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE1000036C0|2661|Milkyway Chemical Supply Chain Service Co Ltd Stock Price Today 603713 Live Ticker - Investing.com|20.26B|20260000000|123.20|876,916|-8.4%|86.48-147.83|119.11-126|119.08|164484436|1.47|52.01|6.99B|6990000000|2.37|0.26|0.21%|Mar 25, 2022|2022-03-25||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.72|0.725|2.49B|2.49B|2021-08-12|Aug 12, 2021|06/2021|0.64|0.64|2.02B|2.02B|2021-04-29|Apr 29, 2021|03/2021|0.485|--|1.44B|--|2021-03-31|Mar 31, 2021|12/2020|0.47|0.76|1.04B|--|2020-10-28|Oct 28, 2020|09/2020|0.46|0.6|900M|--|2020-08-07|Aug 07, 2020|06/2020|0.57|0.56|849.2M|--|2020-04-24|Apr 24, 2020|03/2020|0.34|0.34|636M|--|2020-04-02|Apr 02, 2020|12/2019|0.34|--|629M|-- 2021-12-04 14:27:30|07677|100466|/equities/minfeng-paper|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE0000012T7|0|Minfeng Special Paper Co Ltd Stock Price Today 600235 Live Ticker - Investing.com|2.09B|2090000000|5.95|9,329,328|12.69%|4.68-6.99|5.95-6.99|6.48|351300000|1.91|35.67|1.46B|1460000000|0.17|0.01|0.25%|-|1970-01-01||||||||||20|2021-10-19|Oct 19, 2021|09/2021|0.07|--|356.6M|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|358.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|373.6M|--|2021-04-09|Apr 09, 2021|12/2020|0.01|--|372.3M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|342.6M|--|2020-08-26|Aug 26, 2020|06/2020|0.05|--|330.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|307.7M|--|2020-04-08|Apr 08, 2020|12/2019|0.02|--|331.4M|-- 2021-12-04 14:27:34|07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003HQ0|10163|Ming Yang Smart Energy Group Ltd Stock Price Today 601615 Live Ticker - Investing.com|57.53B|57530000000|29.76|82,406,729|74.14%|13.95-36.03|28.77-29.95|29.45|1932986312|-|21.30|25.76B|25760000000|1.4|0.11|0.36%|Apr 28, 2022|2022-04-28||||||||||16|2021-10-29|Oct 29, 2021|09/2021|0.43|0.43|7.28B|22,457M|2021-08-20|Aug 20, 2021|06/2021|0.4|0.4|6.81B|6.81B|2021-04-30|Apr 30, 2021|03/2021|0.13|0.16|4.33B|--|2021-04-30|Apr 30, 2021|12/2020|0.22|0.34|7.33B|--|2020-10-30|Oct 30, 2020|09/2020|0.23|0.29|6.81B|--|2020-08-20|Aug 20, 2020|06/2020|0.335|0.29|5.34B|--|2020-04-30|Apr 30, 2020|03/2020|0.11|0.08|2.98B|2.99B|2020-04-22|Apr 22, 2020|12/2019|0.14|--|3.28B|-- 2021-12-04 14:27:38|07679|100585|/equities/kingray-tech|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE0000016N1|2808|Minmetals Capital Co Ltd Stock Price Today 600390 Live Ticker - Investing.com|23.43B|23430000000|5.21|25,986,405|-30.35%|5-7.41|5.17-5.23|5.2|4498065459|1.52|6.13|17.27B|17270000000|0.85|0.35|6.76%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.22|--|3.76B|--|2021-08-27|Aug 27, 2021|06/2021|0.22|--|3.95B|--|2021-04-28|Apr 28, 2021|03/2021|0.29|--|4.52B|--|2021-04-28|Apr 28, 2021|12/2020|0.12|--|5.04B|--|2020-10-30|Oct 30, 2020|09/2020|0.27|--|4.83B|--|2020-08-29|Aug 29, 2020|06/2020|0.23|--|3.28B|--|2020-04-28|Apr 28, 2020|12/2019|0.02|--|4.22B|--|2020-04-27|Apr 27, 2020|03/2020|0.21|--|4.47B|-- 2021-12-04 14:27:42|07680|100326|/equities/minmetals-dev|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000Q78|3346|Minmetals Development Co Ltd Stock Price Today 600058 Live Ticker - Investing.com|10.13B|10130000000|9.45|16,402,323|28.92%|6.36-13.19|9.09-9.46|9.19|1071910711|1.17|45.04|84.48B|84480000000|0.21|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-10-23|Oct 23, 2021|09/2021|-0.38|--|21.86B|--|2021-08-31|Aug 31, 2021|06/2021|-0.38|--|27.55B|--|2021-04-29|Apr 29, 2021|03/2021|-0.38|--|16.63B|--|2021-03-30|Mar 30, 2021|12/2020|-0.38|--|18.43B|--|2020-10-30|Oct 30, 2020|09/2020|-0.38|--|20.97B|--|2020-08-29|Aug 29, 2020|06/2020|-0.38|--|18.97B|--|2020-04-28|Apr 28, 2020|03/2020|-0.38|--|8.95B|--|2020-03-21|Mar 21, 2020|12/2019|-0.38|--|18.05B|-- 2021-12-04 14:27:48|07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003MN7|457|Montage Technology Co Ltd Stock Price Today 688008 Live Ticker - Investing.com|87.28B|87280000000|77.17|7,386,655|-3.39%|49.05-102.78|75.5-79.05|76.95|1131030341|-|118.17|1.95B|1950000000|0.65|0.30|0.39%|Apr 25, 2022|2022-04-25||||||||||13|2021-10-29|Oct 29, 2021|09/2021|0.18|0.1802|868.23M|868.12M|2021-08-28|Aug 28, 2021|06/2021|0.15|0.1519|424.93M|424.94M|2021-04-30|Apr 30, 2021|12/2020|0.2|0.1975|355.11M|423.02M|2021-04-30|Apr 30, 2021|03/2021|0.12|0.1194|299.53M|299.72M|2020-10-30|Oct 30, 2020|09/2020|0.24|0.2405|378.87M|378.91M|2020-08-15|Aug 15, 2020|06/2020|0.3|0.3|593.91M|594M|2020-04-25|Apr 25, 2020|03/2020|0.23|0.27|496M|496M|2020-04-25|Apr 25, 2020|12/2019|0.17|0.22|353M|524.5M 2021-12-04 14:27:52|07682|100559|/equities/hengfeng|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE0000016M3|2089|Mudanjiang Hengfeng Paper Co Ltd Stock Price Today 600356 Live Ticker - Investing.com|2.35B|2350000000|7.85|3,876,236|-9.14%|6.57-9.81|7.82-8.45|8.69|298731378|1.22|17.44|1.95B|1950000000|0.45|0.13|1.69%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|488.0M|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|507.2M|--|2021-04-22|Apr 22, 2021|12/2020|0.09|--|452.4M|--|2021-04-17|Apr 17, 2021|03/2021|0.13|--|499.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.15|--|452.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.15|--|541.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|382.7M|--|2020-03-18|Mar 18, 2020|12/2019|0.04|--|488.2M|-- 2021-12-04 14:27:56|07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE100002SM8|9086|Nacity Property Service Co Ltd Stock Price Today 603506 Live Ticker - Investing.com|2.81B|2810000000|14.99|936,271|-7.71%|12.49-18.71|14.77-15.2|15.15|187777779|0.36|16.77|1.57B|1570000000|0.89|0.22|1.47%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.27|--|406.1M|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|389.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.25|--|374M|--|2021-04-23|Apr 23, 2021|12/2020|0.24|--|396.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.28|--|357.3M|--|2020-08-25|Aug 25, 2020|06/2020|0.28|--|327.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.23|--|332.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.2|--|342.5M|-- 2021-12-04 14:28:00|07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000030F6|849|Nancal Energy-Saving Technology Co Ltd Stock Price Today 603859 Live Ticker - Investing.com|6.61B|6610000000|39.67|2,214,133|3.23%|28.99-45.5|39.45-40.88|40.31|166568333|1.48|40.23|1.07B|1070000000|0.99|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|273M|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|318M|--|2021-04-30|Apr 30, 2021|12/2020|0.29|--|273M|--|2021-04-29|Apr 29, 2021|03/2021|0.29|--|207M|--|2020-10-30|Oct 30, 2020|09/2020|0.28|--|281M|--|2020-08-21|Aug 21, 2020|06/2020|0.17|--|240M|--|2020-04-29|Apr 29, 2020|03/2020|0.12|--|161.6M|--|2020-04-24|Apr 24, 2020|12/2019|0.26|--|245.6M|-- 2021-12-04 14:28:03|07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||||||||||||||||||||||||||1970-01-01||||||||||11|2021-10-20|Oct 20, 2021|09/2021|0.14|--|2.63B|--|2021-08-16|Aug 16, 2021|06/2021|0.1|--|2.23B|--|2021-04-27|Apr 27, 2021|03/2021|0.06|--|2.01B|--|2021-03-15|Mar 15, 2021|12/2020|0.05|--|2.09B|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|2.51B|--|2020-08-27|Aug 27, 2020|06/2020|--|--|2.76B|--|2020-04-27|Apr 27, 2020|03/2019|0.06|--|1.61B|--|2020-04-27|Apr 27, 2020|03/2020|0.05|--|2.55B|-- 2021-12-04 14:28:06|07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002TZ8|490|Nanjing Canatal Data Centre Environmental Tech Co Ltd Class A Stock Price Today 603912 Live Ticker - Investing.com|3.31B|3310000000|15.25|2,856,717|-11.8%|11-18.88|15.14-15.95|15.44|216917758|1.14|32.46|696.67M|696670000|0.47|0.25|1.64%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.09|--|194.3M|--|2021-08-23|Aug 23, 2021|06/2021|0.14|--|188.2M|--|2021-04-16|Apr 16, 2021|03/2021|0.1|--|136.7M|--|2021-04-16|Apr 16, 2021|12/2020|0.14|--|177.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.21|--|199.1M|--|2020-08-28|Aug 28, 2020|06/2020|0.04|--|169.8M|--|2020-04-29|Apr 29, 2020|12/2019|0.04|--|135.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|78.91M|-- 2021-12-04 14:28:10|07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000JQ3|1356|Nanjing Chemical Fibre Co Ltd Stock Price Today 600889 Live Ticker - Investing.com|2.31B|2310000000|6.30|12,178,934|-13.22%|3.82-8.47|6.23-6.36|6.3|366346010|1.57|14.88|471.24M|471240000|0.42|0.02|0.16%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-1.21|--|93.18M|--|2021-08-27|Aug 27, 2021|06/2021|-1.21|--|118.5M|--|2021-04-27|Apr 27, 2021|03/2021|-1.21|--|138.8M|--|2021-04-08|Apr 08, 2021|12/2020|-1.21|--|120.8M|--|2020-10-27|Oct 27, 2020|09/2020|-1.21|--|108.6M|--|2020-08-01|Aug 01, 2020|06/2020|-1.21|--|73.05M|--|2020-04-23|Apr 23, 2020|03/2020|-1.21|--|63.60M|--|2020-04-10|Apr 10, 2020|12/2019|-1.21|--|146.4M|-- 2021-12-04 14:28:15|07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100003LD0|1951|Nanjing Chervon Auto Precision Technology Co Ltd Stock Price Today 603982 Live Ticker - Investing.com|9.07B|9070000000|45.01|7,076,004|136.89%|14.7-49|44.2-46.34|46.46|201415700|-|53.27|1.66B|1660000000|0.84|0.07|0.17%|Apr 29, 2022|2022-04-29||||||||||11|2021-10-30|Oct 30, 2021|09/2021|0.16|0.19|383M|--|2021-09-01|Sep 01, 2021|06/2021|0.15|--|382.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.24|--|423.0M|--|2021-03-30|Mar 30, 2021|12/2020|0.29|--|475.9M|--|2020-10-19|Oct 19, 2020|09/2020|0.21|--|397.2M|--|2020-08-19|Aug 19, 2020|06/2020|0.05|--|267.1M|--|2020-04-23|Apr 23, 2020|03/2020|0.06|--|245.5M|--|2020-04-23|Apr 23, 2020|12/2019|0.22|--|401.1M|-- 2021-12-04 14:28:19|07689|100680|/equities/chixia-develop|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001B09|1968|Nanjing Chixia Development Co Ltd Stock Price Today 600533 Live Ticker - Investing.com|3.03B|3030000000|2.89|8,600,150|-15.99%|2.73-3.48|2.87-2.91|2.89|1050000000|0.87|7.65|3.61B|3610000000|0.38|0.10|3.46%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|419.4M|--|2021-08-31|Aug 31, 2021|06/2021|0.10|--|496.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.10|--|2.00B|--|2021-04-30|Apr 30, 2021|12/2020|0.04|--|689.3M|--|2020-10-31|Oct 31, 2020|09/2020|0.06|--|1.52B|--|2020-08-29|Aug 29, 2020|06/2020|0.10|--|245.1M|--|2020-04-27|Apr 27, 2020|12/2019|0.10|--|615.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.14|--|855.2M|-- 2021-12-04 14:28:25|07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000PX6|826|Nanjing Gaoke Co Ltd Stock Price Today 600064 Live Ticker - Investing.com|11.33B|11330000000|9.17|5,708,561|-13.82%|7.91-10.58|9.15-9.25|9.16|1235956888|1.17|5.25|4.71B|4710000000|1.75|0.50|5.45%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.42|--|578M|--|2021-08-20|Aug 20, 2021|06/2021|0.45|--|1.66B|--|2021-04-30|Apr 30, 2021|03/2021|0.45|--|1.97B|--|2021-04-30|Apr 30, 2021|12/2020|0.16|--|504.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.31|--|285.2M|--|2020-08-31|Aug 31, 2020|06/2020|0.67|--|1.39B|--|2020-04-30|Apr 30, 2020|12/2019|0.29|--|1.70B|--|2020-04-30|Apr 30, 2020|03/2020|0.48|--|749M|-- 2021-12-04 14:28:29|07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE100002FT0|1346|Nanjing Huamai Technology Co Ltd Stock Price Today 603042 Live Ticker - Investing.com|2B|2000000000|12.47|1,168,780|-24.65%|10.97-16.64|12.44-12.66|12.54|160589840|0.78|63.26|1.12B|1120000000|0.2|0.05|0.43%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|311.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|306.4M|--|2021-04-29|Apr 29, 2021|03/2021|-0.05|--|220.5M|--|2021-03-26|Mar 26, 2021|12/2020|0.19|--|278.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|326.9M|--|2020-08-07|Aug 07, 2020|06/2020|-0.01|--|364.6M|--|2020-04-29|Apr 29, 2020|03/2020|-0.1|--|191.9M|--|2020-04-17|Apr 17, 2020|12/2019|0.19|--|347.9M|-- 2021-12-04 14:28:32|07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000026M0|952|Nanjing Inform Storage Equipment Group Co Ltd Stock Price Today 603066 Live Ticker - Investing.com|2.48B|2480000000|8.43|3,315,061|-8.07%|7.08-9.85|8.33-8.48|8.36|294180074|1.2|24.27|741.04M|741040000|0.35|0.07|0.77%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|150.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.16|--|256.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|122.5M|--|2021-03-30|Mar 30, 2021|12/2020|0.06|--|211.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.06|--|126.9M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|237.3M|--|2020-04-30|Apr 30, 2020|12/2019|0.02|--|200M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|89M|-- 2021-12-04 14:28:36|07693|100499|/equities/nanjing-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000014Q9|11431|Nanjing Iron & Steel Co Ltd Stock Price Today 600282 Live Ticker - Investing.com|22.19B|22190000000|3.61|65,511,314|10.4%|3.01-5.17|3.55-3.62|3.6|6147302721|0.91|5.04|73.62B|73620000000|0.72|0.25|6.93%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.21|--|20.57B|--|2021-08-18|Aug 18, 2021|06/2021|0.16|--|21.65B|--|2021-04-30|Apr 30, 2021|03/2021|0.16|--|16.9B|--|2021-03-27|Mar 27, 2021|12/2020|0.15|--|14.46B|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|12.8B|--|2020-08-26|Aug 26, 2020|06/2020|0.15|--|12.83B|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|11.53B|--|2020-03-25|Mar 25, 2020|12/2019|0.05|--|11.22B|-- 2021-12-04 14:28:41|07694|942826|/equities/kangnijidiani|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001T49|3356|Nanjing Kangni Mechanical & Electrical Co Ltd Stock Price Today 603111 Live Ticker - Investing.com|5.22B|5220000000|5.26|3,614,176|-15.71%|4.81-6.29|5.25-5.29|5.26|993275484|1.26|14.31|3.38B|3380000000|0.37|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|842.2M|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|791M|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|938.2M|--|2021-04-10|Apr 10, 2021|12/2020|0.04|--|811M|--|2020-10-31|Oct 31, 2020|09/2020|0.14|--|873M|--|2020-08-29|Aug 29, 2020|06/2020|0.15|--|801M|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|841.3M|--|2020-04-03|Apr 03, 2020|12/2019|0.44|--|841.6M|-- 2021-12-04 14:28:44|07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002WP3|953|Nanjing King-friend Biochemical Pharmaceutical Co Ltd Stock Price Today 603707 Live Ticker - Investing.com|49.44B|49440000000|40.77|6,053,170|37.66%|23.1-44.98|40.41-41.67|40.68|1212735584|0.93|48.86|3.54B|3540000000|0.83|0.09|0.28%|Apr 25, 2022|2022-04-25||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|1.03B|--|2021-08-03|Aug 03, 2021|06/2021|0.23|--|868M|868.24M|2021-04-27|Apr 27, 2021|03/2021|0.29|--|883.05M|--|2021-04-27|Apr 27, 2021|12/2020|0.2|--|756.51M|--|2020-10-10|Oct 10, 2020|09/2020|0.22|--|762.55M|--|2020-07-31|Jul 31, 2020|06/2020|0.28|--|661.67M|--|2020-04-30|Apr 30, 2020|12/2019|0.1692|--|641.71M|--|2020-04-30|Apr 30, 2020|03/2020|0.2154|--|734M|734.08M 2021-12-04 14:28:47|07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100002WX7|2342|Nanjing OLO Home Furnishing Co Ltd Stock Price Today 603326 Live Ticker - Investing.com|2.97B|2970000000|9.23|679,131|-25.56%|7.89-13.08|9.15-9.33|9.29|322069200|0.73|15.02|1.83B|1830000000|0.61|0.30|3.25%|Apr 20, 2022|2022-04-20||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.16|0.0656|497.0M|226.05M|2021-08-28|Aug 28, 2021|06/2021|0.13|0.0656|463.4M|216.16M|2021-04-20|Apr 20, 2021|03/2021|0.0656|0.0656|208.9M|208.9M|2021-03-30|Mar 30, 2021|12/2020|0.3279|--|200.35M|--|2020-10-28|Oct 28, 2020|09/2020|0.18|--|460.6M|--|2020-08-12|Aug 12, 2020|06/2020|0.25|--|343.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.25|--|195.0M|--|2020-04-14|Apr 14, 2020|12/2019|0.25|--|406.9M|-- 2021-12-04 14:28:51|07697|942813|/equities/nanjing-panda|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000000NB7|3247|Nanjing Panda Electronics Co Ltd Stock Price Today 600775 Live Ticker - Investing.com|8.3B|8300000000|9.08|8,273,739|19%|5.98-9.52|8.97-9.22|8.97|913838529|1.25|143.47|4.52B|4520000000|0.06|0.03|0.29%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|1.17B|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|1.18B|--|2021-04-28|Apr 28, 2021|03/2021|-0.01|--|991.9M|--|2021-03-27|Mar 27, 2021|12/2020|0.06|--|1.19B|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|1.05B|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|1.00B|--|2020-04-10|Apr 10, 2020|03/2020|-0.04|--|710.9M|--|2020-03-31|Mar 31, 2020|12/2019|0.01|--|1.46B|-- 2021-12-04 14:28:55|07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE000000KV1|5033|NanJing Pharmaceutical Co Ltd Stock Price Today 600713 Live Ticker - Investing.com|4.66B|4660000000|4.47|6,673,441|-3.04%|4.01-6.14|4.44-4.48|4.44|1041611244|1.18|10.58|44.14B|44140000000|0.42|0.11|2.46%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.12|--|11.50B|--|2021-08-23|Aug 23, 2021|06/2021|0.12|--|10.81B|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|11.08B|--|2021-03-27|Mar 27, 2021|12/2020|0.09|--|10.74B|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|10.80B|--|2020-08-22|Aug 22, 2020|06/2020|0.09|--|9.48B|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|8.79B|--|2020-03-31|Mar 31, 2020|12/2019|0.07|--|9.46B|-- 2021-12-04 14:28:59|07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE1000031R9|2001|Nanjing Securities Co Ltd Stock Price Today 601990 Live Ticker - Investing.com|35.54B|35540000000|9.64|21,554,698|-28.27%|8.26-13.3|9.59-9.68|9.62|3686361034|1.58|36.27|2.57B|2570000000|0.27|0.13|1.35%|-|1970-01-01||||||||||16|2021-10-28|Oct 28, 2021|09/2021|0.06|--|630.4M|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|986.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|492.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.03|--|464.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|578.4M|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|742.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|577.5M|--|2020-04-01|Apr 01, 2020|12/2019|0.02|--|542.2M|-- 2021-12-04 14:29:05|07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100003H09|2228|Nanjing Tanker Corp Stock Price Today 601975 Live Ticker - Investing.com|9.71B|9710000000|2.00|52,874,195|-23.95%|1.86-2.62|1.95-2.03|1.95|4852783848|-|35.82|3.65B|3650000000|0.06|N/A|N/A|-|1970-01-01||||||||||11|2021-10-23|Oct 23, 2021|09/2021|0.01|--|927.3M|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|977.3M|--|2021-04-23|Apr 23, 2021|03/2021|0.02|--|910.2M|--|2021-03-26|Mar 26, 2021|12/2020|--|--|840.0M|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|985.2M|--|2020-08-18|Aug 18, 2020|06/2020|0.08|--|1.14B|--|2020-04-30|Apr 30, 2020|03/2020|0.15|--|1.06B|--|2020-02-26|Feb 26, 2020|12/2019|0.07|--|1.07B|-- 2021-12-04 14:29:08|07701|100458|/equities/nanjing-textil|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE0000017C2|559|Nanjing Textiles Import & Export Corp Ltd Stock Price Today 600250 Live Ticker - Investing.com|1.45B|1450000000|4.67|2,650,928|-22.68%|4.03-6.81|4.63-4.7|4.65|310593879|0.55|-|984.13M|984130000|-0.39|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.35|--|147.3M|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|184.1M|--|2021-04-29|Apr 29, 2021|03/2021|-0.1|--|246.3M|--|2021-04-29|Apr 29, 2021|12/2020|-0.07|--|406.4M|--|2020-10-29|Oct 29, 2020|09/2020|-0.04|--|221.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.22|--|218.1M|--|2020-04-29|Apr 29, 2020|12/2019|0.28|--|249.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|113.2M|-- 2021-12-04 14:29:12|07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003JD4|559|Nanjing Well Pharmaceutical Co Ltd Stock Price Today 603351 Live Ticker - Investing.com|4.13B|4130000000|31.63|4,961,131|32.84%|17.08-37.96|31.53-34.38|33.18|130666732|-|38.10|988.64M|988640000|0.83|0.30|0.95%|-|1970-01-01||||||||||17|2021-10-28|Oct 28, 2021|09/2021|0.21|--|279.4M|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|257.4M|--|2021-04-26|Apr 26, 2021|03/2021|0.2|--|227.4M|--|2021-04-12|Apr 12, 2021|12/2020|0.19|--|224.4M|--|2020-10-23|Oct 23, 2020|09/2020|0.14|--|179.4M|--|2020-08-19|Aug 19, 2020|06/2020|0.19|--|176.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.25|--|155.4M|--|2020-04-20|Apr 20, 2020|12/2019|0.19|--|220.0M|-- 2021-12-04 14:29:15|07703|942808|/equities/nanjing-dept|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000CX4|16356|Nanjing Xinjiekou Department Store Co Ltd Stock Price Today 600682 Live Ticker - Investing.com|15.95B|15950000000|11.85|13,768,438|6.66%|8.5-14.4|11.72-12.14|12.16|1346132221|2.88|15.46|6.11B|6110000000|0.77|0.02|0.17%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.21|--|1.46B|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1.52B|--|2021-04-30|Apr 30, 2021|03/2021|0.21|--|1.48B|--|2021-04-30|Apr 30, 2021|12/2020|0.11|--|1.65B|--|2020-10-30|Oct 30, 2020|09/2020|0.21|--|1.37B|--|2020-08-29|Aug 29, 2020|06/2020|0.21|--|1.21B|--|2020-04-29|Apr 29, 2020|03/2020|0.21|--|1.43B|--|2020-04-17|Apr 17, 2020|12/2019|0.21|--|2.34B|-- 2021-12-04 14:29:19|07704|100823|/equities/nanning-dep|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000KP3|927|Nanning Department Store Co Ltd Stock Price Today 600712 Live Ticker - Investing.com|1.93B|1930000000|3.55|4,403,889|-31.47%|3.3-5.48|3.52-3.58|3.55|544655360|2.78|-|827.14M|827140000|-0.16|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0|--|196.4M|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|207.3M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|196.5M|--|2021-04-09|Apr 09, 2021|12/2020|-0.15|--|227.0M|--|2020-10-28|Oct 28, 2020|09/2020|-0.02|--|191.1M|--|2020-08-24|Aug 24, 2020|06/2020|--|--|207.5M|--|2020-04-27|Apr 27, 2020|03/2020|-0.07|--|153.8M|--|2020-04-14|Apr 14, 2020|12/2019|-0|--|507.3M|-- 2021-12-04 14:29:22|07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000025Q3|761|Nantong Acetic Acid Chemical Co Ltd Stock Price Today 603968 Live Ticker - Investing.com|3.49B|3490000000|17.07|5,327,191|-1.61%|12.92-23|16.88-17.32|16.97|204480000|1.18|22.96|2.78B|2780000000|0.74|0.50|2.93%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|704.2M|--|2021-08-17|Aug 17, 2021|06/2021|0.18|--|771.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.22|--|640.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.26|--|662.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.32|--|613.9M|--|2020-08-20|Aug 20, 2020|06/2020|0.34|--|654.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.29|--|493.2M|--|2020-04-18|Apr 18, 2020|12/2019|0.27|--|633.0M|-- 2021-12-04 14:29:25|07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003LX8|736|Nantong Haixing Electronics Co Ltd Stock Price Today 603115 Live Ticker - Investing.com|6.47B|6470000000|27.05|7,058,571|56.9%|12.95-32.47|26.86-27.53|27.07|239200000|-|29.02|1.56B|1560000000|0.93|0.75|2.77%|-|1970-01-01||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.35|--|437.2M|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|430M|--|2021-04-29|Apr 29, 2021|03/2021|0.15|--|346.9M|--|2021-03-26|Mar 26, 2021|12/2020|0.17|--|346.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.17|--|333.1M|--|2020-08-14|Aug 14, 2020|06/2020|0.15|--|307.9M|--|2020-04-26|Apr 26, 2020|03/2019|0.21|--|250.9M|--|2020-04-26|Apr 26, 2020|03/2020|0.12|--|231.3M|-- 2021-12-04 14:29:29|07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000016X0|1792|Nantong Jiangshan Agrochemical & Chemicals Co Ltd Stock Price Today 600389 Live Ticker - Investing.com|10.94B|10940000000|36.84|8,034,035|65.8%|19.1-65.79|36.84-36.84|40.93|297000000|1.35|18.27|6.15B|6150000000|2.02|1.50|4.07%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.73|--|1.64B|--|2021-08-23|Aug 23, 2021|06/2021|0.64|--|1.60B|--|2021-04-20|Apr 20, 2021|03/2021|0.39|--|1.55B|--|2021-04-20|Apr 20, 2021|12/2020|0.25|--|1.35B|--|2020-10-27|Oct 27, 2020|09/2020|0.17|--|1.06B|--|2020-08-25|Aug 25, 2020|06/2020|0.16|--|1.47B|--|2020-04-28|Apr 28, 2020|03/2020|0.16|--|1.24B|--|2020-04-21|Apr 21, 2020|12/2019|0.16|--|1.11B|-- 2021-12-04 14:29:32|07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002BB7|1350|Nantong Square Cold Chain Equipment Co Ltd Stock Price Today 603339 Live Ticker - Investing.com|3.77B|3770000000|12.19|3,189,308|9.82%|8.7-12.5|11.91-12.23|12.14|309441175|1.22|26.80|1.42B|1420000000|0.45|0.10|0.86%|-|1970-01-01||||||||||20|2021-10-16|Oct 16, 2021|09/2021|0.02|--|428.3M|--|2021-08-19|Aug 19, 2021|06/2021|0.02|--|402.3M|--|2021-04-22|Apr 22, 2021|03/2021|0.02|--|315.5M|--|2021-04-09|Apr 09, 2021|12/2020|0.02|--|271.6M|--|2020-10-20|Oct 20, 2020|09/2020|0.18|--|276.5M|--|2020-08-20|Aug 20, 2020|06/2020|0.12|--|347.2M|--|2020-04-23|Apr 23, 2020|03/2020|0.10|--|207.9M|--|2020-04-16|Apr 16, 2020|12/2019|0.17|--|298.8M|-- 2021-12-04 14:29:37|07709|100598|/equities/nari-tech|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001G38|8806|NARI Technology Co Ltd Stock Price Today 600406 Live Ticker - Investing.com|233.85B|233850000000|42.17|36,925,019|124.31%|18.22-46.64|40.59-42.42|42.06|5545436888|0.19|42.18|41.64B|41640000000|1|0.29|0.83%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.2541|0.24|8.43B|8.43B|2021-08-31|Aug 31, 2021|06/2021|0.3|0.2935|9.88B|9.81B|2021-04-30|Apr 30, 2021|03/2021|0.0333|0.0292|4.92B|4.92B|2021-04-23|Apr 23, 2021|12/2020|0.4208|0.5898|18.4B|17.23B|2020-10-31|Oct 31, 2020|09/2020|0.25|0.25|7.94B|7.94B|2020-08-29|Aug 29, 2020|06/2020|0.28|0.28|8.28B|8.28B|2020-04-30|Apr 30, 2020|12/2019|0.48|0.52|15.24B|14.21B|2020-04-30|Apr 30, 2020|03/2020|0.02|0.02|3.87B|3.99B 2021-12-04 14:29:41|07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000001HK8|4992|NBTM New Materials Group Co Ltd Stock Price Today 600114 Live Ticker - Investing.com|7.96B|7960000000|12.91|21,137,714|48.05%|7-13.2|12.05-13.2|12.07|616383477|0.85|65.79|3.72B|3720000000|0.2|0.15|1.55%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.04|--|956.6M|--|2021-08-31|Aug 31, 2021|06/2021|0.03|--|876.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|858.3M|--|2021-04-30|Apr 30, 2021|12/2020|0.06|--|1.03B|--|2020-10-24|Oct 24, 2020|09/2020|-0.01|--|889.7M|--|2020-08-15|Aug 15, 2020|06/2020|0.07|--|849.0M|--|2020-04-30|Apr 30, 2020|12/2019|0.39|--|809.2M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|513.5M|-- 2021-12-04 14:29:45|07711|100838|/equities/neusoft-corp|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000000KJ6|17071|Neusoft Corp Stock Price Today 600718 Live Ticker - Investing.com|13.12B|13120000000|10.91|12,540,439|-4.13%|8.78-11.8|10.9-11.25|11.18|1202536322|0.75|88.43|8.68B|8680000000|0.12|N/A|N/A|Apr 15, 2022|2022-04-15||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|2.11B|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|2.04B|--|2021-04-29|Apr 29, 2021|03/2021|-0.03|--|1.17B|--|2021-04-17|Apr 17, 2021|12/2020|0.05|--|3.36B|--|2020-10-31|Oct 31, 2020|09/2020|0.00|--|1.79B|--|2020-08-29|Aug 29, 2020|06/2020|0.1|--|1.57B|--|2020-04-30|Apr 30, 2020|03/2020|-0.05|--|906M|--|2020-04-18|Apr 18, 2020|12/2019|0.00|--|3.75B|-- 2021-12-04 14:29:49|07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002VC3|402|New East New Materials Co Ltd Class A Stock Price Today 603110 Live Ticker - Investing.com|7.87B|7870000000|39.10|1,723,285|180.86%|13.66-41.76|37.11-39.16|37.8|201226732|1.51|119.39|407.95M|407950000|0.33|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|105.7M|--|2021-08-17|Aug 17, 2021|06/2021|0.19|--|77.54M|--|2021-04-27|Apr 27, 2021|03/2021|0.06|--|102.0M|--|2021-04-27|Apr 27, 2021|12/2020|0.03|--|122.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.1|--|114.4M|--|2020-08-17|Aug 17, 2020|06/2020|0.13|--|107.8M|--|2020-04-28|Apr 28, 2020|12/2019|0.09|--|119.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|70.05M|-- 2021-12-04 14:29:52|07713|100771|/equities/besttone-holdi|SHANGHAICOMP||CNY|Consumer Discretionary|Internet & Direct Marketing Retail|China|CNE0000005N4|2402|New Guomai Digital Culture Co Ltd Stock Price Today 600640 Live Ticker - Investing.com|10.29B|10290000000|12.93|12,719,313|-15.1%|9.49-16.66|12.79-13.28|12.98|795695940|1.45|-|4.87B|4870000000|-0.04|0.00|0.03%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.11|--|976.2M|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|1.01B|--|2021-04-30|Apr 30, 2021|03/2021|0.21|--|963.4M|--|2021-04-30|Apr 30, 2021|12/2020|0.21|--|1.92B|--|2020-10-31|Oct 31, 2020|09/2020|-0.09|--|1.09B|--|2020-08-29|Aug 29, 2020|06/2020|-0.07|--|904.2M|--|2020-04-30|Apr 30, 2020|03/2020|-0.07|--|542.1M|--|2020-04-25|Apr 25, 2020|12/2019|0.07|--|1.36B|-- 2021-12-04 14:29:56|07714|101166|/equities/neway-valve|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001SJ6|3495|Neway Valve Suzhou Co Ltd Stock Price Today 603699 Live Ticker - Investing.com|7.52B|7520000000|10.09|4,078,294|-34.48%|8.61-16.3|10.01-10.4|10.28|745369846|1.01|6.96|3.83B|3830000000|1.45|0.46|4.56%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-30|Oct 30, 2021|09/2021|1|--|974.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|1.15B|--|2021-04-30|Apr 30, 2021|03/2021|0.17|--|776.2M|--|2021-04-16|Apr 16, 2021|12/2020|0.17|0.22|925.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.19|0.19|1.01B|--|2020-08-29|Aug 29, 2020|06/2020|0.21|0.24|997.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.15|0.15|700.9M|--|2020-04-14|Apr 14, 2020|12/2019|0.11|--|845.3M|-- 2021-12-04 14:30:00|07715|100377|/equities/ningbo-bird|SHANGHAICOMP||CNY|Information Technology|Technology Hardware, Storage & Peripherals|China|CNE0000013F4|409|Ningbo Bird Co Ltd Stock Price Today 600130 Live Ticker - Investing.com|3.11B|3110000000|4.05|12,123,824|-2.41%|2.91-4.7|3.97-4.09|4.05|768000000|1.38|110.93|878.42M|878420000|0.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0|--|150.8M|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|198.8M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|217.9M|--|2021-04-26|Apr 26, 2021|12/2020|--|--|311.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|276.8M|--|2020-08-24|Aug 24, 2020|06/2020|0.04|--|88.83M|--|2020-04-29|Apr 29, 2020|03/2020|-0|--|38.37M|--|2020-03-16|Mar 16, 2020|12/2019|0.02|--|131.2M|-- 2021-12-04 14:30:04|07716|101038|/equities/powerway-alloy|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100000ZK1|5034|Ningbo Boway Alloy Material Co Ltd Stock Price Today 601137 Live Ticker - Investing.com|17.1B|17100000000|21.68|17,902,924|76.84%|9.1-23.9|20.72-22|20.6|788710972|0.65|53.36|9.33B|9330000000|0.41|0.17|0.78%|Apr 11, 2022|2022-04-11||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|2.40B|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|2.87B|--|2021-04-20|Apr 20, 2021|03/2021|0.15|--|2.10B|--|2021-04-13|Apr 13, 2021|12/2020|0.1|--|1.96B|--|2020-10-27|Oct 27, 2020|09/2020|0.19|0.19|1.79B|1.79B|2020-08-18|Aug 18, 2020|06/2020|0.21|--|1.91B|--|2020-04-28|Apr 28, 2020|03/2020|0.17|--|1.93B|--|2020-04-21|Apr 21, 2020|12/2019|0.16|--|2.30B|-- 2021-12-04 14:30:07|07717|101116|/equities/ningbo-constru|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100001674|5548|Ningbo Construction Co Ltd Stock Price Today 601789 Live Ticker - Investing.com|3.58B|3580000000|3.67|9,840,283|-15.05%|3.35-4.42|3.62-3.7|3.62|976091335|1.23|10.19|20.99B|20990000000|0.36|0.10|2.72%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|4.70B|--|2021-08-24|Aug 24, 2021|06/2021|0.14|--|4.29B|--|2021-04-27|Apr 27, 2021|03/2021|0.08|--|6.22B|--|2021-04-20|Apr 20, 2021|12/2020|0.09|--|5.78B|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|4.87B|--|2020-08-25|Aug 25, 2020|06/2020|0.06|--|4.20B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|4.95B|--|2020-04-28|Apr 28, 2020|12/2019|0.09|--|6.01B|-- 2021-12-04 14:30:11|07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000N63|191|Ningbo Fubang Stock Price Today 600768 Live Ticker - Investing.com|1.26B|1260000000|9.39|2,000,017|-4.86%|6.87-10.21|9.3-9.5|9.34|133747200|0.58|-|480.05M|480050000|-0.05|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|103.8M|--|2021-08-23|Aug 23, 2021|06/2021|--|--|134.6M|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|87.48M|--|2021-04-26|Apr 26, 2021|12/2020|-0.06|--|154.2M|--|2020-10-30|Oct 30, 2020|09/2020|--|--|185.1M|--|2020-08-24|Aug 24, 2020|06/2020|0.03|--|115.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|39.98M|--|2020-03-27|Mar 27, 2020|12/2019|-0.01|--|84.59M|-- 2021-12-04 14:30:16|07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000L81|1628|Ningbo Fuda Co Ltd Stock Price Today 600724 Live Ticker - Investing.com|5.07B|5070000000|3.51|4,076,350|-10.69%|2.99-4.51|3.49-3.53|3.54|1445241071|1.07|12.88|1.91B|1910000000|0.27|0.22|6.27%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|513.3M|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|491.2M|--|2021-04-24|Apr 24, 2021|03/2021|0.06|--|420.8M|--|2021-03-27|Mar 27, 2021|12/2020|0.11|--|484.1M|--|2020-10-27|Oct 27, 2020|09/2020|0.07|--|675.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|784.4M|--|2020-04-24|Apr 24, 2020|03/2020|0.02|--|396.1M|--|2020-03-27|Mar 27, 2020|12/2019|0.07|--|863.7M|-- 2021-12-04 14:30:19|07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100001V37|1380|Ningbo Gaofa Automotive Control System Co Ltd Stock Price Today 603788 Live Ticker - Investing.com|3.42B|3420000000|15.35|4,337,502|-2.42%|11.2-16.3|15.2-15.65|15.47|223065068|1.06|19.59|967.27M|967270000|0.78|0.60|3.91%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.21|--|227.6M|--|2021-08-21|Aug 21, 2021|06/2021|0.21|--|254M|--|2021-04-27|Apr 27, 2021|03/2021|0.19|--|217.7M|--|2021-04-17|Apr 17, 2021|12/2020|0.2|--|267.6M|--|2020-10-21|Oct 21, 2020|09/2020|0.23|--|230M|--|2020-08-25|Aug 25, 2020|06/2020|0.22|--|222M|--|2020-04-29|Apr 29, 2020|03/2020|0.16|--|170.0M|--|2020-04-08|Apr 08, 2020|12/2019|0.17|--|286M|-- 2021-12-04 14:30:22|07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003HW8|1473|Ningbo Haitian Precision Machinery Co Ltd Stock Price Today 601882 Live Ticker - Investing.com|13.38B|13380000000|25.64|8,033,814|105.94%|9.91-35.49|25.45-26.05|25.55|522000000|1.03|42.97|2.53B|2530000000|0.6|0.24|0.93%|Mar 21, 2022|2022-03-21||||||||||20|2021-10-19|Oct 19, 2021|09/2021|0.19|--|740M|--|2021-08-12|Aug 12, 2021|06/2021|0.19|--|729M|--|2021-04-17|Apr 17, 2021|03/2021|0.12|--|539.1M|--|2021-03-23|Mar 23, 2021|12/2020|0.09|--|525.5M|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|431M|--|2020-08-20|Aug 20, 2020|06/2020|0.08|--|405.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|270.3M|--|2020-03-16|Mar 16, 2020|12/2019|0.05|--|342.2M|-- 2021-12-04 14:30:26|07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002T97|698|Ningbo Heli Mould Technology Co Ltd Class A Stock Price Today 603917 Live Ticker - Investing.com|4.25B|4250000000|27.12|7,375,955|138.94%|8.57-27.97|24.32-27.77|25.76|156800000|1.03|61.58|700.29M|700290000|0.44|0.20|0.74%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|141.0M|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|230.3M|--|2021-04-29|Apr 29, 2021|03/2021|0.09|--|121.3M|--|2021-04-15|Apr 15, 2021|12/2020|0.1|--|207.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.11|--|127.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.14|--|167.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.11|--|101.2M|--|2020-04-15|Apr 15, 2020|12/2019|0.12|--|197.9M|-- 2021-12-04 14:30:30|07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100001V94|17709|Ningbo Jifeng Auto Parts Co Ltd Stock Price Today 603997 Live Ticker - Investing.com|17.12B|17120000000|15.58|18,117,860|80.12%|6.9-16.97|15.3-16.66|16.54|1098661723|0.68|82.94|17.24B|17240000000|0.19|0.18|1.16%|Mar 30, 2022|2022-03-30||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|3.78B|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|4.19B|--|2021-04-29|Apr 29, 2021|03/2021|0.13|--|4.53B|--|2021-04-01|Apr 01, 2021|12/2020|0.04|0.08|4.74B|--|2020-10-30|Oct 30, 2020|09/2020|0.02|0.02|4.32B|--|2020-08-14|Aug 14, 2020|06/2020|-0.3|--|2.71B|--|2020-04-30|Apr 30, 2020|03/2020|-0.05|--|3.96B|--|2020-03-31|Mar 31, 2020|12/2019|0.08|--|16.46B|-- 2021-12-04 14:30:33|07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE1000040C2|6977|Ningbo Jintian Copper Group Co Ltd Stock Price Today 601609 Live Ticker - Investing.com|14.13B|14130000000|9.58|23,106,991|-18.33%|7.82-12.29|9.48-9.7|9.61|1474991990|-|19.98|73.86B|73860000000|0.48|0.11|1.11%|-|1970-01-01||||||||||11|2021-10-21|Oct 21, 2021|09/2021|0.1|--|21.15B|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|21.74B|--|2021-04-26|Apr 26, 2021|03/2021|0.07|--|15.70B|--|2021-04-26|Apr 26, 2021|12/2020|0.13|--|15.28B|--|2020-10-27|Oct 27, 2020|09/2020|0.08|--|12.95B|--|2020-08-17|Aug 17, 2020|06/2020|0.13|--|10.81B|--|2020-04-21|Apr 21, 2020|03/2019|0.05|--|8.92B|--|2020-04-21|Apr 21, 2020|03/2020|0.05|--|7.78B|-- 2021-12-04 14:30:36|07725|100817|/equities/joyson-electro|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000DJ1|0|Ningbo Joyson Electronic Corp Stock Price Today 600699 Live Ticker - Investing.com|32.39B|32390000000|23.83|40,706,220|-4.22%|15.78-30.58|22.75-24.57|22.64|1359084624|0.74|34.21|48.12B|48120000000|0.7|0.15|0.63%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.19|-0.185|10.23B|10B|2021-08-26|Aug 26, 2021|06/2021|0.035|0.0922|11.36B|11.36B|2021-04-28|Apr 28, 2021|03/2021|0.1668|0.21|12.29B|12.29B|2021-03-31|Mar 31, 2021|12/2020|0.66|0.385|14.01B|13.3B|2020-10-28|Oct 28, 2020|09/2020|0.21|0.1534|13.35B|13.35B|2020-08-29|Aug 29, 2020|06/2020|-0.48|0.16|8.31B|8.31B|2020-04-29|Apr 29, 2020|03/2020|0.05|0.05|12.22B|12.22B|2020-04-22|Apr 22, 2020|12/2019|0.19|0.27|15.89B|15.09B 2021-12-04 14:30:41|07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002TQ7|958|Ningbo Lehui International Engineering Equipment Co Ltd Class A Stock Price Today 603076 Live Ticker - Investing.com|4.52B|4520000000|37.44|1,878,367|-6.45%|30.79-72.5|37.12-38.77|38.42|120701344|1.24|45.38|932.14M|932140000|0.83|0.08|0.29%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|228.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.31|--|280.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.43|--|220.7M|--|2021-04-16|Apr 16, 2021|12/2020|0.38|--|202.2M|--|2020-10-28|Oct 28, 2020|09/2020|-1.01|--|218.4M|--|2020-08-28|Aug 28, 2020|06/2020|-1.01|--|221.8M|--|2020-04-28|Apr 28, 2020|12/2019|-1.01|--|129.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.51|--|209.8M|-- 2021-12-04 14:30:47|07727|100902|/equities/ningbo-marine|SHANGHAICOMP||CNY|Industrials|Marine|China|CNE000000PD8|936|Ningbo Marine Co Ltd Stock Price Today 600798 Live Ticker - Investing.com|5.18B|5180000000|4.29|21,306,023|18.51%|3.31-6.67|4.29-4.5|4.21|1206534201|1.49|25.23|2.31B|2310000000|0.17|0.06|1.40%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|574.5M|--|2021-08-23|Aug 23, 2021|06/2021|0.07|--|574.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|505.2M|--|2021-03-30|Mar 30, 2021|12/2020|0.05|--|657.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.1|--|735.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.05|--|509.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|379.4M|--|2020-03-31|Mar 31, 2020|12/2019|0.05|--|628.7M|-- 2021-12-04 14:30:52|07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002Y25|2432|Ningbo Menovo Pharmaceutical Co Ltd Stock Price Today 603538 Live Ticker - Investing.com|5.12B|5120000000|34.21|3,935,221|4.81%|27.58-49.59|33.99-35.31|35.44|149588792|0.37|33.09|1.16B|1160000000|1.03|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|227.07M|--|2021-07-27|Jul 27, 2021|06/2021|0.4|--|353.34M|--|2021-04-20|Apr 20, 2021|03/2021|0.17|--|338M|--|2021-04-20|Apr 20, 2021|12/2020|0.17|--|245.5M|--|2020-10-23|Oct 23, 2020|09/2020|0.23|--|297.02M|--|2020-07-31|Jul 31, 2020|06/2020|0.29|--|367.93M|--|2020-04-21|Apr 21, 2020|03/2020|0.3|--|285M|--|2020-03-31|Mar 31, 2020|12/2019|0.16|--|328.8M|-- 2021-12-04 14:30:55|07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100001T23|1138|Ningbo Orient Wires and Cables Co Ltd Stock Price Today 603606 Live Ticker - Investing.com|35.98B|35980000000|52.32|28,299,261|141.66%|18.61-63.75|52.27-54.8|54.05|687715368|0.93|29.30|7.3B|7300000000|1.79|0.23|0.44%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.55|--|2.39B|--|2021-07-29|Jul 29, 2021|06/2021|0.42|--|1.94B|1.94B|2021-04-21|Apr 21, 2021|03/2021|0.42|--|1.45B|--|2021-03-27|Mar 27, 2021|12/2020|0.4|--|1.53B|--|2020-10-23|Oct 23, 2020|09/2020|0.38|--|1.40B|--|2020-07-27|Jul 27, 2020|06/2020|0.45|--|1.45B|--|2020-04-24|Apr 24, 2020|03/2020|0.12|--|671.4M|--|2020-04-01|Apr 01, 2020|12/2019|0.23|--|1.12B|-- 2021-12-04 14:30:59|07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002GV4|12081|Ningbo Peacebird Fashion Co Ltd Stock Price Today 603877 Live Ticker - Investing.com|15.32B|15320000000|32.51|2,029,973|-7.9%|27.2-59.8|32.36-33.43|33.11|471201968|0.87|16.19|11.27B|11270000000|2.01|0.80|2.46%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-20|Oct 20, 2021|09/2021|0.44|0.46|2.39B|--|2021-08-31|Aug 31, 2021|06/2021|0.44|--|2.35B|2.34B|2021-04-22|Apr 22, 2021|03/2021|0.43|--|2.67B|--|2021-03-30|Mar 30, 2021|12/2020|0.85|0.89|3.87B|3.49B|2020-10-22|Oct 22, 2020|09/2020|0.4|0.4|2.3B|--|2020-08-25|Aug 25, 2020|06/2020|0.23|0.06|1.83B|--|2020-04-27|Apr 27, 2020|03/2020|0.065|0.11|1.38B|--|2020-04-21|Apr 21, 2020|12/2019|0.72|--|2.92B|-- 2021-12-04 14:31:04|07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003MS6|1801|Ningbo Ronbay New Energy Tech Ltd Stock Price Today 688005 Live Ticker - Investing.com|60.94B|60940000000|136.00|7,551,116|303.44%|33.5-161.41|133.5-136.9|135.87|448095810|-|93.99|7.7B|7700000000|1.45|0.09|0.07%|May 04, 2022|2022-05-04||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.5|0.55|2.66B|1,149M|2021-08-25|Aug 25, 2021|06/2021|0.45|--|2.2B|--|2021-04-28|Apr 28, 2021|03/2021|0.27|--|1.39B|--|2021-04-16|Apr 16, 2021|12/2020|0.22|0.13|1.45B|--|2020-10-30|Oct 30, 2020|09/2020|0.13|0.14|1.11B|--|2020-08-26|Aug 26, 2020|06/2020|0.06|--|579M|--|2020-04-29|Apr 29, 2020|12/2019|-0.16|--|1.09B|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|652M|-- 2021-12-04 14:31:08|07732|101091|/equities/sanxing-electr|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100001567|5840|Ningbo Sanxing Medical Electric Co Ltd Stock Price Today 601567 Live Ticker - Investing.com|20.87B|20870000000|15.05|24,337,829|110.78%|5.98-22.29|14.92-15.64|15.18|1386569053|1.86|23.37|6.71B|6710000000|0.64|0.35|2.33%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1.76B|--|2021-08-23|Aug 23, 2021|06/2021|0.17|--|1.96B|--|2021-04-27|Apr 27, 2021|03/2021|0.17|--|1.39B|--|2021-04-20|Apr 20, 2021|12/2020|0.17|--|1.60B|--|2020-10-30|Oct 30, 2020|09/2020|0.17|--|2.00B|--|2020-08-25|Aug 25, 2020|06/2020|0.21|--|2.13B|--|2020-04-30|Apr 30, 2020|03/2020|0.17|--|1.36B|--|2020-04-21|Apr 21, 2020|12/2019|0.17|--|1.88B|-- 2021-12-04 14:31:11|07733|100975|/equities/shanshan-co|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000JJ8|4760|Ningbo Shanshan Co Ltd Stock Price Today 600884 Live Ticker - Investing.com|62.68B|62680000000|38.50|57,079,740|176.18%|12.72-44.3|38.15-39.21|38.44|1628009229|1.31|24.23|18.36B|18360000000|1.59|0.09|0.23%|Apr 20, 2022|2022-04-20||||||||||21|2021-10-28|Oct 28, 2021|09/2021|1.22|0.07|5.77B|--|2021-08-10|Aug 10, 2021|06/2021|0.31|0.28|5.95B|5.95B|2021-04-29|Apr 29, 2021|03/2021|0.18|0.05|4.00B|4B|2021-03-23|Mar 23, 2021|12/2020|-0.08|0.25|2.65B|--|2020-10-28|Oct 28, 2020|09/2020|0.08|0.085|2.35B|2.35B|2020-08-25|Aug 25, 2020|06/2020|0.07|0.11|1.99B|1.99B|2020-04-30|Apr 30, 2020|03/2020|-0.0491|-0.05|1.22B|--|2020-04-27|Apr 27, 2020|12/2019|0.0031|0.12|2.17B|4,272M 2021-12-04 14:31:15|07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002Y58|1542|Ningbo Shenglong Automotive Powertrain System Co Ltd Stock Price Today 603178 Live Ticker - Investing.com|3.69B|3690000000|18.34|5,618,021|77.54%|7.32-19.56|16.98-18.34|16.67|200963000|1.38|37.30|1.42B|1420000000|0.49|0.09|0.46%|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.1|--|389.8M|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|302.6M|--|2021-04-20|Apr 20, 2021|12/2020|0.09|--|382.0M|--|2021-04-19|Apr 19, 2021|03/2021|0.12|--|344.3M|--|2020-10-29|Oct 29, 2020|09/2020|0.11|--|331.6M|--|2020-08-24|Aug 24, 2020|06/2020|0.08|--|261.0M|--|2020-04-27|Apr 27, 2020|12/2019|-0.57|--|401.8M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|247.3M|-- 2021-12-04 14:31:18|07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100001TZ0|0|Ningbo Techmation Co Ltd Stock Price Today 603015 Live Ticker - Investing.com|3.22B|3220000000|7.97|5,714,708|15.01%|5.31-9.55|7.95-8.14|8.02|404219000|0.98|34.40|964.76M|964760000|0.23|0.10|1.25%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|224.2M|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|272.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|239.4M|--|2021-04-27|Apr 27, 2021|12/2020|0.01|--|228.6M|--|2020-10-21|Oct 21, 2020|09/2020|0.01|--|199.6M|--|2020-08-21|Aug 21, 2020|06/2020|0.05|--|186.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.04|--|178.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|135.1M|-- 2021-12-04 14:31:23|07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||CNY|Utilities|Multi-Utilities|China|CNE000001K24|1135|Ningbo Thermal Power Co Ltd Stock Price Today 600982 Live Ticker - Investing.com|4.87B|4870000000|4.36|41,794,893|37.11%|2.93-5.02|4.18-4.43|4.21|1117768211|0.95|17.31|4.28B|4280000000|0.25|0.14|3.10%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|--|--|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|--|--|2021-04-20|Apr 20, 2021|12/2020|0.11|--|--|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|--|--|2020-08-17|Aug 17, 2020|06/2020|0.05|--|--|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|--|--|2020-03-16|Mar 16, 2020|12/2019|0.01|--|--|-- 2021-12-04 14:31:29|07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002ZF7|1409|Ningbo Tianlong Electronics Co Ltd Stock Price Today 603266 Live Ticker - Investing.com|2.5B|2500000000|12.58|2,574,213|1.29%|9.18-14.68|12.37-12.76|12.67|198910550|1.26|24.85|1.15B|1150000000|0.51|0.10|0.79%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|281.3M|--|2021-08-27|Aug 27, 2021|06/2021|0.12|--|285.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|276.0M|--|2021-04-23|Apr 23, 2021|12/2020|0.13|--|305.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.14|--|269.4M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|242.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|156.1M|--|2020-04-28|Apr 28, 2020|12/2019|0.08|--|263.7M|-- 2021-12-04 14:31:33|07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Auto Components|China|CNE1000023J3|9118|Ningbo Tuopu Group Co Ltd Stock Price Today 601689 Live Ticker - Investing.com|63.04B|63040000000|57.20|14,860,033|63.29%|26.88-68.06|56.48-64.3|62.76|1102046572|1.47|63.08|10.02B|10020000000|0.91|0.17|0.30%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-22|Oct 22, 2021|09/2021|0.25|0.25|2.91B|2.91B|2021-08-20|Aug 20, 2021|06/2021|0.2|--|2.49B|2.49B|2021-04-27|Apr 27, 2021|03/2021|0.22|--|2.43B|--|2021-04-20|Apr 20, 2021|12/2020|0.22|--|2.19B|--|2020-10-20|Oct 20, 2020|09/2020|0.17|--|1.76B|1.76B|2020-08-21|Aug 21, 2020|06/2020|0.1|--|1.35B|--|2020-04-29|Apr 29, 2020|03/2020|0.11|--|1.21B|--|2020-04-23|Apr 23, 2020|12/2019|0.11|--|1.59B|-- 2021-12-04 14:31:39|07739|100321|/equities/ningbo-united|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000PL1|704|Ningbo United Group Co Ltd Stock Price Today 600051 Live Ticker - Investing.com|2.14B|2140000000|6.89|2,305,472|-28.3%|6.05-9.71|6.85-7.01|6.93|310880000|1.43|17.81|3.17B|3170000000|0.39|0.20|2.90%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.2|--|656.4M|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|527.6M|--|2021-04-26|Apr 26, 2021|03/2021|0.09|--|510.0M|--|2021-04-12|Apr 12, 2021|12/2020|--|--|1.47B|--|2020-10-26|Oct 26, 2020|09/2020|0.1|--|1.39B|--|2020-08-24|Aug 24, 2020|06/2020|0.09|--|662.0M|--|2020-04-27|Apr 27, 2020|03/2020|0.91|--|1.39B|--|2020-03-16|Mar 16, 2020|12/2019|0.85|--|1.30B|-- 2021-12-04 14:31:42|07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003HR8|1190|Ningbo Water Meter Co Ltd Stock Price Today 603700 Live Ticker - Investing.com|4.06B|4060000000|20.06|930,999|-28.05%|17.73-30.39|19.62-20.1|19.66|202161964|-|15.99|1.7B|1700000000|1.25|0.40|1.99%|-|1970-01-01||||||||||14|2021-10-27|Oct 27, 2021|09/2021|0.23|--|435.9M|--|2021-08-17|Aug 17, 2021|06/2021|0.37|--|457.5M|--|2021-04-26|Apr 26, 2021|03/2021|0.21|--|282.5M|--|2021-04-20|Apr 20, 2021|12/2020|0.44|--|527.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.32|--|406.3M|--|2020-08-17|Aug 17, 2020|06/2020|0.41|--|419.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.21|--|236.4M|--|2020-04-09|Apr 09, 2020|12/2019|0.5|--|457.7M|-- 2021-12-04 14:31:46|07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002RQ1|1862|Ningbo Xusheng Auto Technology Co Ltd Stock Price Today 603305 Live Ticker - Investing.com|20.6B|20600000000|46.07|4,722,100|28.94%|28.66-50.03|45.84-48.23|48.18|447038482|0.88|48.03|2.53B|2530000000|0.96|0.33|0.72%|Mar 21, 2022|2022-03-21||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.27|--|801M|801M|2021-07-30|Jul 30, 2021|06/2021|0.27|--|706.15M|--|2021-04-27|Apr 27, 2021|03/2021|0.2|--|505M|--|2021-03-23|Mar 23, 2021|12/2020|0.22|--|505M|--|2020-10-20|Oct 20, 2020|09/2020|0.21|--|441M|441M|2020-08-04|Aug 04, 2020|06/2020|0.18|--|376.2M|--|2020-04-21|Apr 21, 2020|03/2020|0.18|--|288.1M|--|2020-04-08|Apr 08, 2020|12/2019|0.18|--|320.2M|-- 2021-12-04 14:31:49|07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003J23|1184|Ningbo Yongxin Optics Co Ltd Stock Price Today 603297 Live Ticker - Investing.com|12.57B|12570000000|113.78|1,954,610|200.77%|34.81-116.84|107.32-116.84|106.95|110495000|-|44.08|755.69M|755690000|2.58|0.53|0.47%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.49|--|212.6M|--|2021-08-24|Aug 24, 2021|06/2021|0.40|--|196M|196M|2021-04-26|Apr 26, 2021|03/2021|2.35|--|172.4M|--|2021-04-13|Apr 13, 2021|12/2020|1.32|--|174.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.28|--|153.0M|--|2020-08-24|Aug 24, 2020|06/2020|0.3|--|124.8M|--|2020-04-27|Apr 27, 2020|03/2020|0.28|--|124.0M|--|2020-04-27|Apr 27, 2020|12/2019|0.35|--|165.8M|-- 2021-12-04 14:31:54|07743|100566|/equities/yunsheng|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000001584|3134|Ningbo Yunsheng Co Ltd Stock Price Today 600366 Live Ticker - Investing.com|14.78B|14780000000|15.13|56,678,939|127.18%|5.78-16.99|14.8-15.63|15.34|976881660|0.71|36.12|3.28B|3280000000|0.42|0.10|0.66%|Apr 06, 2022|2022-04-06||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.13|--|993.8M|--|2021-08-10|Aug 10, 2021|06/2021|0.18|--|926.8M|--|2021-04-19|Apr 19, 2021|03/2021|0.07|--|677.6M|--|2021-04-08|Apr 08, 2021|12/2020|0.04|--|679M|--|2020-10-23|Oct 23, 2020|09/2020|0.06|--|728M|--|2020-08-21|Aug 21, 2020|06/2020|0.1|--|604M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|388.6M|--|2020-04-17|Apr 17, 2020|12/2019|0.00|--|599M|-- 2021-12-04 14:31:58|07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000GV9|200|Ningbo Zhongbai Co Ltd Stock Price Today 600857 Live Ticker - Investing.com|2.18B|2180000000|9.73|2,567,985|8.23%|8.01-15|9.65-9.8|9.72|224319919|0.64|60.64|1.38B|1380000000|0.16|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.01|--|194.6M|--|2021-08-23|Aug 23, 2021|06/2021|0.09|--|225.8M|--|2021-04-26|Apr 26, 2021|03/2021|0.03|--|225.1M|--|2021-03-29|Mar 29, 2021|12/2020|0.1|--|736.7M|--|2020-10-26|Oct 26, 2020|09/2020|0.01|--|269.9M|--|2020-08-24|Aug 24, 2020|06/2020|0.1|--|315.0M|--|2020-04-27|Apr 27, 2020|03/2020|-0.03|--|160.3M|--|2020-03-30|Mar 30, 2020|12/2019|-0|--|301.0M|-- 2021-12-04 14:32:03|07745|101033|/equities/ningbo-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100000V12|17790|Ningbo Zhoushan Port Co Ltd Stock Price Today 601018 Live Ticker - Investing.com|66.08B|66080000000|4.18|13,115,865|5.82%|3.64-4.55|4.18-4.18|3.8|15807417370|1.07|16.11|25.23B|25230000000|0.26|0.08|1.96%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|6.09B|--|2021-08-30|Aug 30, 2021|06/2021|0.08|--|5.93B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|4.94B|--|2021-03-31|Mar 31, 2021|12/2020|0.05|0.01|8.28B|--|2020-10-30|Oct 30, 2020|09/2020|0.06|0.06|4.66B|--|2020-08-29|Aug 29, 2020|06/2020|0.08|--|4.45B|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|3.87B|--|2020-03-30|Mar 30, 2020|12/2019|0.04|--|7.12B|-- 2021-12-04 14:32:06|07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003LF5|13397|Ningxia Baofeng Energy Group Co Ltd Stock Price Today 600989 Live Ticker - Investing.com|124.67B|124670000000|17.00|56,351,472|36.44%|11.23-21.42|16.71-17.28|17|7333360000|-|18.34|20.82B|20820000000|0.93|0.28|1.65%|Mar 21, 2022|2022-03-21||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.22|0.23|5.73B|5.73B|2021-08-10|Aug 10, 2021|06/2021|0.27|0.22|5.5B|--|2021-04-19|Apr 19, 2021|03/2021|0.24|0.2|4.98B|--|2021-03-11|Mar 11, 2021|12/2020|0.2|0.21|4.63B|--|2020-10-26|Oct 26, 2020|09/2020|0.14|0.18|3.78B|--|2020-08-11|Aug 11, 2020|06/2020|0.17|--|3.91B|--|2020-04-28|Apr 28, 2020|03/2020|0.11|--|3.61B|--|2020-03-16|Mar 16, 2020|12/2019|0.16|--|3.82B|-- 2021-12-04 14:32:10|07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000001FS5|2758|Ningxia Building Materials Group Co Ltd Stock Price Today 600449 Live Ticker - Investing.com|5.4B|5400000000|11.29|4,822,547|-24.33%|9.81-15.61|11.14-11.34|11.28|478181042|1.72|6.46|5.38B|5380000000|1.75|0.67|5.93%|Mar 17, 2022|2022-03-17||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.80|--|1.86B|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|1.71B|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|575.3M|--|2021-03-19|Mar 19, 2021|12/2020|0.3|0.31|1.24B|--|2020-10-21|Oct 21, 2020|09/2020|0.83|1.12|1.70B|--|2020-08-20|Aug 20, 2020|06/2020|0.93|1.1|1.8B|--|2020-04-25|Apr 25, 2020|03/2020|-0.1|-0.1|379M|--|2020-03-21|Mar 21, 2020|12/2019|0.34|--|1.16B|-- 2021-12-04 14:32:14|07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE100002WN8|99|Ningxia Jiaze Renewables Corp Ltd Stock Price Today 601619 Live Ticker - Investing.com|12.87B|12870000000|5.32|89,770,440|67.3%|2.93-6.5|5.15-5.36|5.17|2418393612|2.04|30.78|1.3B|1300000000|0.17|0.06|1.03%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|374.6M|--|2021-08-23|Aug 23, 2021|06/2021|0.06|--|395.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|316.8M|--|2021-04-26|Apr 26, 2021|12/2020|--|--|211.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|273.4M|--|2020-08-30|Aug 30, 2020|06/2020|0.03|--|280.6M|--|2020-04-24|Apr 24, 2020|03/2020|0.02|--|246.2M|--|2020-03-09|Mar 09, 2020|12/2019|0.03|--|276.5M|-- 2021-12-04 14:32:19|07749|100398|/equities/xinri-hengli|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000W47|971|Ningxia Xinri Hengli Steel Wire Rope Co Ltd Stock Price Today 600165 Live Ticker - Investing.com|6.07B|6070000000|8.87|21,712,913|10.32%|5.34-13.73|8.62-8.96|8.73|684883775|1.64|426.03|262.28M|262280000|0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.01|--|61.46M|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|43.45M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|38.26M|--|2021-04-26|Apr 26, 2021|12/2020|0.03|--|119.1M|--|2020-10-27|Oct 27, 2020|09/2020|-0|--|69.56M|--|2020-08-20|Aug 20, 2020|06/2020|-0.01|--|36.47M|--|2020-04-24|Apr 24, 2020|03/2020|--|--|20.86M|--|2020-04-22|Apr 22, 2020|12/2019|-0.02|--|26.35M|-- 2021-12-04 14:32:23|07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000021B4|3564|Noblelift Intelligent Equipment Co Ltd Stock Price Today 603611 Live Ticker - Investing.com|5.36B|5360000000|20.82|7,732,112|24.15%|11.68-23.25|20.55-21.43|21.15|257600791|1.37|20.30|5.44B|5440000000|1.03|0.30|1.44%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.24|--|1.46B|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|1.45B|--|2021-04-30|Apr 30, 2021|03/2021|0.25|--|1.36B|--|2021-04-16|Apr 16, 2021|12/2020|0.17|--|1.17B|--|2020-10-29|Oct 29, 2020|09/2020|0.25|--|977M|--|2020-08-28|Aug 28, 2020|06/2020|0.25|--|883M|--|2020-04-30|Apr 30, 2020|03/2020|0.24|--|1.04B|--|2020-04-27|Apr 27, 2020|12/2019|0.2|--|1.02B|-- 2021-12-04 14:32:28|07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000D16|10909|North China Pharmaceutical Co Ltd Stock Price Today 600812 Live Ticker - Investing.com|17.95B|17950000000|10.46|10,592,859|-1.13%|8.08-12.39|10.17-10.55|10.34|1715730370|1.59|-|11.04B|11040000000|-0.01|0.03|0.27%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.03|--|2.60B|--|2021-08-28|Aug 28, 2021|06/2021|-0.04|--|2.87B|--|2021-04-30|Apr 30, 2021|03/2021|-0.04|--|2.71B|--|2021-04-29|Apr 29, 2021|12/2020|-0.02|--|2.85B|--|2020-10-23|Oct 23, 2020|09/2020|0.01|--|3.02B|--|2020-08-08|Aug 08, 2020|06/2020|0.04|--|3.41B|--|2020-04-17|Apr 17, 2020|03/2020|0.04|--|2.21B|--|2020-03-07|Mar 07, 2020|12/2019|0.04|--|2.85B|-- 2021-12-04 14:32:32|07752|100419|/equities/electro-optic|SHANGHAICOMP||CNY|Industrials|Aerospace & Defense|China|CNE000001G61|2392|North Electro-Optic Co Ltd Stock Price Today 600184 Live Ticker - Investing.com|7.79B|7790000000|15.32|9,248,431|30.61%|9.71-16.3|14.77-15.46|15.03|508760826|1.29|138.42|2.99B|2990000000|0.11|0.03|0.22%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.03|--|447.2M|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|724.5M|--|2021-04-24|Apr 24, 2021|03/2021|0.03|--|432.0M|--|2021-03-31|Mar 31, 2021|12/2020|0.03|--|1.39B|--|2020-10-29|Oct 29, 2020|09/2020|0.03|--|552.2M|--|2020-08-22|Aug 22, 2020|06/2020|0.05|--|440.1M|--|2020-04-25|Apr 25, 2020|12/2019|0.03|--|1.41B|--|2020-04-25|Apr 25, 2020|03/2020|-0.04|--|113.6M|-- 2021-12-04 14:32:37|07753|100483|/equities/north-joint|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001386|803|Inner Mongolia North Hauler Joint Stock Co Ltd Stock Price Today 600262 Live Ticker - Investing.com|2.84B|2840000000|16.70|1,679,858|-9.58%|12.42-18.55|16.35-17.02|16.5|170000000|1.17|35.06|1.71B|1710000000|0.48|0.12|0.72%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.09|--|362.1M|--|2021-08-24|Aug 24, 2021|06/2021|0.16|--|480.4M|--|2021-04-20|Apr 20, 2021|03/2021|0.1|--|271.8M|--|2021-04-20|Apr 20, 2021|12/2020|0.13|--|596.2M|--|2020-10-23|Oct 23, 2020|09/2020|0.03|--|251.7M|--|2020-08-25|Aug 25, 2020|06/2020|0.13|--|204.5M|--|2020-04-21|Apr 21, 2020|12/2019|0.1|--|428.0M|--|2020-04-21|Apr 21, 2020|03/2020|0.1|--|336.0M|-- 2021-12-04 14:32:40|07754|100615|/equities/north-navigati|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001F88|2516|North Navigation Control Technology Co Ltd Stock Price Today 600435 Live Ticker - Investing.com|15.67B|15670000000|10.52|66,755,632|19.82%|7.3-12.15|10.29-10.65|10.31|1489320000|1.42|110.00|4.05B|4050000000|0.1|0.03|0.24%|Mar 16, 2022|2022-03-16||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.03|--|848.8M|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|1.10B|--|2021-04-22|Apr 22, 2021|03/2021|0.03|--|437.6M|--|2021-03-18|Mar 18, 2021|12/2020|0.03|--|1.67B|--|2020-10-22|Oct 22, 2020|09/2020|0.03|--|631.0M|--|2020-08-06|Aug 06, 2020|06/2020|0.03|--|512.5M|--|2020-04-24|Apr 24, 2020|12/2019|0.03|0.01|1.38B|--|2020-04-24|Apr 24, 2020|03/2020|-0.01|--|190.7M|-- 2021-12-04 14:32:44|07755|101149|/equities/northern-unite|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE1000008J4|0|Northern United Publishing & Media Group Co Ltd Stock Price Today 601999 Live Ticker - Investing.com|3.27B|3270000000|5.93|4,112,746|-10.69%|5.16-10.71|5.87-5.95|5.89|550914700|1.41|25.99|2.98B|2980000000|0.23|0.09|1.43%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.14|--|909.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|672.1M|--|2021-04-24|Apr 24, 2021|03/2021|0.09|--|467.5M|--|2021-04-24|Apr 24, 2021|12/2020|0.06|--|935.0M|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|656.4M|--|2020-08-29|Aug 29, 2020|06/2020|0.09|--|455.0M|--|2020-04-25|Apr 25, 2020|12/2019|0.09|--|770.0M|--|2020-04-25|Apr 25, 2020|03/2020|-0.03|--|495.5M|-- 2021-12-04 14:32:48|07756|100365|/equities/china-kinwa|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000TB4|1650|Nuode Investment Co Ltd Stock Price Today 600110 Live Ticker - Investing.com|30.22B|30220000000|21.63|69,940,742|200.42%|6.64-25.59|21.02-22|21.74|1397268615|1.37|88.04|4.03B|4030000000|0.25|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|1.23B|--|2021-08-03|Aug 03, 2021|06/2021|0.10|--|1.12B|1.12B|2021-04-27|Apr 27, 2021|03/2021|0.05|--|889M|--|2021-04-27|Apr 27, 2021|12/2020|0.02|--|790.9M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|571.6M|--|2020-08-20|Aug 20, 2020|06/2020|-0.01|--|444.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|348.2M|--|2020-04-24|Apr 24, 2020|12/2019|-0.11|--|2.15B|-- 2021-12-04 14:32:50|07757|100725|/equities/offshore-oil|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE0000019T2|7894|Offshore Oil Engineering Co Ltd Stock Price Today 600583 Live Ticker - Investing.com|19.37B|19370000000|4.38|51,056,566|-6.81%|4.08-5.68|4.32-4.39|4.34|4421354800|1.21|24.24|17.94B|17940000000|0.18|0.07|1.60%|Mar 22, 2022|2022-03-22||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.0618|0.0618|5.92B|5.92B|2021-08-24|Aug 24, 2021|06/2021|0.06|0.0567|4.38B|4.38B|2021-04-30|Apr 30, 2021|03/2021|0.03|0.015|3.09B|--|2021-03-23|Mar 23, 2021|12/2020|0.06|0.1126|5.99B|8.39B|2020-10-30|Oct 30, 2020|09/2020|0.075|0.0703|4.49B|5.38B|2020-08-18|Aug 18, 2020|06/2020|0.01|0.03|4.19B|4.19B|2020-04-28|Apr 28, 2020|03/2020|-0.07|-0.07|2.3B|2.42B|2020-03-24|Mar 24, 2020|12/2019|0.15|0.14|6.65B|5.72B 2021-12-04 14:32:55|07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002XQ9|4126|Olympic Circuit Technology Co Ltd Stock Price Today 603920 Live Ticker - Investing.com|11.69B|11690000000|21.96|14,505,911|-6.64%|11.41-25.48|21-22.66|21.25|532241276|0.62|48.76|3.33B|3330000000|0.45|0.36|2.10%|Apr 14, 2022|2022-04-14||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.15|0.14|1.11B|--|2021-08-21|Aug 21, 2021|06/2021|0.09|--|813.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|687.7M|--|2021-04-14|Apr 14, 2021|12/2020|0.21|--|722.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.18|--|690.1M|--|2020-08-24|Aug 24, 2020|06/2020|0.22|--|625.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.13|--|498.5M|--|2020-04-14|Apr 14, 2020|12/2019|0.27|--|672.6M|-- 2021-12-04 14:32:59|07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE100002RB3|20022|Oppein Home Group Inc Stock Price Today 603833 Live Ticker - Investing.com|72.98B|72980000000|119.80|1,832,391|-7.87%|116.7-174.38|117.27-119.8|119|609151948|1.06|26.88|19.41B|19410000000|4.46|1.20|1.00%|Apr 22, 2022|2022-04-22||||||||||19|2021-10-28|Oct 28, 2021|09/2021|1.81|1.81|6.2B|6.2B|2021-08-27|Aug 27, 2021|06/2021|1.27|1.27|4.9B|4.9B|2021-04-30|Apr 30, 2021|03/2021|0.4|0.4033|3.3B|3.3B|2021-04-23|Apr 23, 2021|12/2020|1.02|1.09|5.01B|4.8B|2020-10-30|Oct 30, 2020|09/2020|1.61|1.47|4.77B|4.72B|2020-08-28|Aug 28, 2020|06/2020|1.01|1.21|3.54B|3.54B|2020-04-29|Apr 29, 2020|03/2020|-0.1714|-0.24|1.43B|1.14B|2020-04-10|Apr 10, 2020|12/2019|0.7857|1.06|4B|3.79B 2021-12-04 14:33:02|07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Household Products|China|CNE100002FW4|5199|Opple Lighting Co Ltd Stock Price Today 603515 Live Ticker - Investing.com|15.08B|15080000000|20.00|2,696,599|-37.87%|18.6-35.81|19.77-20.04|19.75|754210692|1.12|16.35|8.9B|8900000000|1.22|0.50|2.50%|Apr 21, 2022|2022-04-21||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.24|0.24|2.2B|2.2B|2021-08-27|Aug 27, 2021|06/2021|0.41|0.41|2.21B|2.21B|2021-04-24|Apr 24, 2021|03/2021|0.18|0.18|1.76B|1.76B|2021-04-24|Apr 24, 2021|12/2020|0.39|0.5133|2.74B|2.87B|2020-10-29|Oct 29, 2020|09/2020|0.34|0.33|2.22B|2.17B|2020-08-27|Aug 27, 2020|06/2020|0.34|0.34|1.98B|1.96B|2020-04-25|Apr 25, 2020|12/2019|0.38|0.42|2.59B|2.48B|2020-04-25|Apr 25, 2020|03/2020|-0.01|-0.01|1.03B|1.03B 2021-12-04 14:33:11|07761|100913|/equities/orient-group|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000FX7|1071|Orient Group Inc Stock Price Today 600811 Live Ticker - Investing.com|10.9B|10900000000|2.98|27,944,866|-26.24%|2.82-4.05|2.95-2.99|2.96|3659150735|0.84|362.97|14.81B|14810000000|0.01|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.06|--|3.67B|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|3.72B|--|2021-04-30|Apr 30, 2021|03/2021|-0.06|--|3.08B|--|2021-04-30|Apr 30, 2021|12/2020|-0.06|--|4.34B|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|4.44B|--|2020-08-31|Aug 31, 2020|06/2020|0.04|--|3.97B|--|2020-04-30|Apr 30, 2020|12/2019|0.03|--|3.82B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|2.73B|-- 2021-12-04 14:33:16|07762|100495|/equities/orient-int|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE0000013J6|5105|Orient International Enterprise Ltd Stock Price Today 600278 Live Ticker - Investing.com|6.72B|6720000000|7.74|2,576,450|-20.53%|7.28-10.03|7.63-7.74|7.64|868459428|1.72|16.21|46.7B|46700000000|0.48|0.09|1.20%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|12.31B|--|2021-08-30|Aug 30, 2021|06/2021|0.13|--|11.97B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|10.87B|--|2021-04-14|Apr 14, 2021|12/2020|0.11|--|11.54B|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|10.71B|--|2020-08-28|Aug 28, 2020|06/2020|0.38|--|13.41B|--|2020-04-24|Apr 24, 2020|03/2020|0.01|--|3.75B|--|2020-04-10|Apr 10, 2020|12/2019|0.04|--|4.78B|-- 2021-12-04 14:33:20|07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100001ZV6|6339|Orient Securities Co Ltd Stock Price Today 600958 Live Ticker - Investing.com|108.26B|108260000000|15.48|148,353,592|29.22%|8.52-19.66|15.05-15.54|15.33|6993655803|1.91|28.80|25.9B|25900000000|0.54|0.25|1.61%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.22|0.15|5.56B|--|2021-08-27|Aug 27, 2021|06/2021|0.29|0.09|8.08B|--|2021-04-29|Apr 29, 2021|03/2021|0.16|0.12|5.19B|2.6B|2021-03-30|Mar 30, 2021|12/2020|-0.05|0.16|7.08B|3.24B|2020-10-29|Oct 29, 2020|09/2020|0.21|0.15|6.43B|2.87B|2020-08-28|Aug 28, 2020|06/2020|0.06|0.06|3.17B|3.17B|2020-04-29|Apr 29, 2020|03/2020|0.12|0.06|3.83B|2.04B|2020-03-27|Mar 27, 2020|12/2019|0.1|0.1|2.3B|2.3B 2021-12-04 14:33:24|07764|101042|/equities/pacific-sec|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE1000008V9|1711|Pacific Securities Co Ltd Stock Price Today 601099 Live Ticker - Investing.com|21.74B|21740000000|3.19|98,072,180|-23.5%|3.05-4.14|3.16-3.2|3.18|6816316370|1.87|-|1.65B|1650000000|-0.08|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|604.8M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|544.0M|--|2021-04-30|Apr 30, 2021|03/2021|--|--|125.3M|--|2021-04-30|Apr 30, 2021|12/2020|-0.13|--|373.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|301.8M|--|2020-08-29|Aug 29, 2020|06/2020|-0.01|--|166.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|327.3M|--|2020-04-25|Apr 25, 2020|12/2019|0.01|--|359.9M|-- 2021-12-04 14:33:31|07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE000000L99|2430|Pci-Suntek Technology Co Ltd Stock Price Today 600728 Live Ticker - Investing.com|13.87B|13870000000|7.89|18,757,869|-11.15%|6.07-9.11|7.86-7.97|7.91|1758229097|1.01|55.17|5.34B|5340000000|0.14|0.02|0.20%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|1.55B|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|1.38B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|1.02B|--|2021-04-30|Apr 30, 2021|12/2020|0.02|0.11|1.39B|--|2020-10-31|Oct 31, 2020|09/2020|0.03|0.06|1.20B|--|2020-08-04|Aug 04, 2020|06/2020|0.03|0.03|1.26B|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|439.4M|--|2020-03-31|Mar 31, 2020|12/2019|0.05|--|2.59B|-- 2021-12-04 14:33:40|07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001F54|1892|Pengxin International Mining Co Ltd Stock Price Today 600490 Live Ticker - Investing.com|12.68B|12680000000|5.73|98,247,223|41.13%|3.48-9.34|5.66-5.81|5.78|2212887079|1.93|26.11|9.81B|9810000000|0.22|0.07|1.13%|Apr 07, 2022|2022-04-07||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|2.64B|--|2021-08-20|Aug 20, 2021|06/2021|0.03|--|2.05B|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|2.83B|--|2021-04-09|Apr 09, 2021|12/2020|0.03|--|2.29B|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|2.95B|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|1.66B|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|1.82B|--|2020-04-23|Apr 23, 2020|12/2019|0.03|--|542.7M|-- 2021-12-04 14:33:44|07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||CNY|Financial|Insurance|China|CNE100003F27|193494|People's Insurance of China Ltd Stock Price Today 601319 Live Ticker - Investing.com|199.09B|199090000000|4.71|46,502,863|-34.58%|4.61-7.06|4.68-4.73|4.7|44223990583|-|9.45|583.79B|583790000000|0.5|0.14|2.91%|Mar 21, 2022|2022-03-21||||||||||14|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123.04B|123.04B|2021-08-20|Aug 20, 2021|06/2021|0.15|--|122.0B|--|2021-04-28|Apr 28, 2021|03/2021|0.23|0.23|173.76B|--|2021-03-22|Mar 22, 2021|12/2020|0.03|--|116.0B|--|2020-10-28|Oct 28, 2020|09/2020|0.14|--|125.84B|--|2020-08-21|Aug 21, 2020|06/2020|0.13|--|126.4B|--|2020-04-29|Apr 29, 2020|03/2020|0.16|--|154.81B|--|2020-03-27|Mar 27, 2020|12/2019|0.02|--|118.9B|-- 2021-12-04 14:33:48|07768|101150|/equities/people.cn|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100001FP0|3302|People.Cn Co Ltd Stock Price Today 603000 Live Ticker - Investing.com|14.48B|14480000000|13.10|6,461,710|-24.06%|12.15-20|13.03-13.15|13.07|1105691056|2.72|52.00|2.22B|2220000000|0.25|0.16|1.23%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.18|--|478.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|456.4M|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|349.5M|--|2021-04-16|Apr 16, 2021|12/2020|0.18|--|936.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|459.2M|--|2020-08-28|Aug 28, 2020|06/2020|-0.02|--|383.8M|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|320.9M|--|2020-04-17|Apr 17, 2020|12/2019|0.22|--|932.8M|-- 2021-12-04 14:33:52|07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||CNY|Consumer Staples|Personal Products|China|CNE100002SY3|2130|Perfect Group Corp Ltd Class A Stock Price Today 603059 Live Ticker - Investing.com|2.25B|2250000000|22.52|1,014,778|-14.63%|19.2-31.49|22.43-23.96|23.35|100000000|1.55|49.58|963.6M|963600000|0.45|0.24|1.07%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.04|--|170.1M|--|2021-08-30|Aug 30, 2021|06/2021|0.2|--|277.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.25|--|278.8M|--|2021-04-20|Apr 20, 2021|12/2020|0.05|--|237.0M|--|2020-10-23|Oct 23, 2020|09/2020|0.23|--|231.8M|--|2020-08-07|Aug 07, 2020|06/2020|0.35|--|232.9M|--|2020-04-20|Apr 20, 2020|03/2020|0.14|--|126.0M|--|2020-04-20|Apr 20, 2020|12/2019|0.22|--|203.1M|-- 2021-12-04 14:33:57|07770|102949|/equities/phenix-optical|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000QJ3|3083|Phenix Optical Co Ltd Stock Price Today 600071 Live Ticker - Investing.com|14.72B|14720000000|52.27|11,455,970|429.05%|9.92-61.58|50.3-53.55|51.9|281573889|1.77|624.87|1.57B|1570000000|0.08|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|--|--|403.8M|--|2021-08-09|Aug 09, 2021|06/2021|0.02|--|386.5M|--|2021-04-21|Apr 21, 2021|03/2021|0.01|--|344.5M|--|2021-04-19|Apr 19, 2021|12/2020|0.05|--|431.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|357.0M|--|2020-08-05|Aug 05, 2020|06/2020|0.01|--|283.7M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|200.6M|--|2020-04-13|Apr 13, 2020|12/2019|0.11|--|604.7M|-- 2021-12-04 14:34:01|07771|101102|/equities/tianan-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001PH7|74266|Pingdingshan Tianan Coal Mining Co Ltd Stock Price Today 601666 Live Ticker - Investing.com|19.89B|19890000000|8.59|79,515,777|45.59%|4.48-13.65|8.02-8.73|8.22|2315215955|1.47|9.33|25.13B|25130000000|0.92|0.36|4.19%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.31|0.24|6.92B|--|2021-08-12|Aug 12, 2021|06/2021|0.23|0.24|6.34B|--|2021-04-30|Apr 30, 2021|12/2020|0.15|--|5.56B|--|2021-04-27|Apr 27, 2021|03/2021|0.24|--|6.31B|6.31B|2020-10-22|Oct 22, 2020|09/2020|0.15|--|5.37B|--|2020-08-12|Aug 12, 2020|06/2020|0.13|--|5.65B|--|2020-04-28|Apr 28, 2020|12/2019|0.11|--|5.77B|--|2020-04-28|Apr 28, 2020|03/2020|0.13|--|5.83B|-- 2021-12-04 14:34:05|07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002ZD2|1286|PNC Process Systems Co Ltd Stock Price Today 603690 Live Ticker - Investing.com|17.85B|17850000000|56.03|13,750,225|54.01%|27.27-70.69|53.91-56.68|53.78|318530474|2.13|42.88|1.92B|1920000000|1.31|0.16|0.29%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.24|0.22|362M|--|2021-08-31|Aug 31, 2021|06/2021|0.17|0.17|689.4M|--|2021-04-30|Apr 30, 2021|03/2021|0.24|--|231.1M|--|2021-04-12|Apr 12, 2021|12/2020|0.56|--|636.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.20|--|238.7M|--|2020-08-29|Aug 29, 2020|06/2020|-0.06|--|408.3M|--|2020-04-30|Apr 30, 2020|12/2019|-0.06|--|374.2M|--|2020-04-30|Apr 30, 2020|03/2020|-0.06|--|113.2M|-- 2021-12-04 14:34:09|07773|100391|/equities/baoshuo|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE000000X53|2806|Polaris Bay Group Co Ltd Stock Price Today 600155 Live Ticker - Investing.com|16.72B|16720000000|9.76|11,883,011|-28.13%|8.55-15.2|9.7-9.88|9.74|1713508416|1.45|23.31|4.74B|4740000000|0.42|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|1.26B|--|2021-08-28|Aug 28, 2021|06/2021|0.16|--|1.25B|--|2021-04-24|Apr 24, 2021|03/2021|0.08|--|1.01B|--|2021-04-22|Apr 22, 2021|12/2020|0.12|--|1.23B|--|2020-10-30|Oct 30, 2020|09/2020|0.11|--|1.32B|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|927.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|751.6M|--|2020-04-22|Apr 22, 2020|12/2019|-0.04|--|626.6M|-- 2021-12-04 14:34:13|07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||CNY|Financial|Banks|China|CNE100003PZ4|177797|Postal Savings Bank of China Co Ltd Stock Price Today 601658 Live Ticker - Investing.com|677.02B|677020000000|5.25|138,187,886|2.54%|4.59-6.46|5.17-5.28|5.27|86978562200|-|6.77|263.08B|263080000000|0.78|0.21|3.97%|-|1970-01-01||||||||||18|2021-10-28|Oct 28, 2021|09/2021|0.25|0.19|80.82B|80.76B|2021-08-27|Aug 27, 2021|06/2021|0.16|0.30|80.33B|89,163M|2021-04-29|Apr 29, 2021|03/2021|0.24|--|77.38B|79.6B|2021-03-29|Mar 29, 2021|12/2020|0.12|--|69.9B|--|2020-10-29|Oct 29, 2020|09/2020|0.22|--|69.98B|--|2020-08-27|Aug 27, 2020|06/2020|0.16|0.16|74.2B|74.14B|2020-04-28|Apr 28, 2020|03/2020|0.23|--|72.21B|71.1B|2020-03-25|Mar 25, 2020|12/2019|0.08|--|66.56B|-- 2021-12-04 14:34:16|07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002R40|994|Poten Environment Group Co Ltd Stock Price Today 603603 Live Ticker - Investing.com|2.79B|2790000000|6.68|15,850,432|6.71%|3.68-8|6.64-6.85|6.7|417784056|0.84|-|1.95B|1950000000|-1.32|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|180.0M|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|546.4M|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|547.1M|--|2021-04-30|Apr 30, 2021|12/2020|0.06|--|679.8M|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|638.9M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|384.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|217.7M|--|2020-04-29|Apr 29, 2020|12/2019|-1.22|--|1.22B|-- 2021-12-04 14:34:23|07776|101104|/equities/cn-power-const|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE1000017G1|132125|Power Construction Corp of China Ltd Stock Price Today 601669 Live Ticker - Investing.com|115.26B|115260000000|7.61|396,840,189|81.19%|3.57-9.96|6.91-7.69|6.99|15146035123|0.91|15.07|459.75B|459750000000|0.51|0.09|1.22%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.16|0.16|112.52B|--|2021-08-26|Aug 26, 2021|06/2021|0.14|0.13|102.52B|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|101B|--|2021-04-27|Apr 27, 2021|12/2020|0.14|0.13|143.57B|--|2020-10-30|Oct 30, 2020|09/2020|0.12|0.15|97.41B|--|2020-08-28|Aug 28, 2020|06/2020|0.145|--|95.59B|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|65.31B|--|2020-04-24|Apr 24, 2020|12/2019|0.09|--|116.71B|-- 2021-12-04 14:34:27|07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Personal Products|China|CNE100002TP9|2898|Proya Cosmetics Co Ltd Class A Stock Price Today 603605 Live Ticker - Investing.com|40B|40000000000|199.00|1,182,262|20.69%|146.6-224.43|191.61-199.17|195.52|201009966|0.66|72.02|4.47B|4470000000|2.76|0.72|0.36%|Apr 01, 2022|2022-04-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.69|0.6345|1.1B|1.09B|2021-08-25|Aug 25, 2021|06/2021|0.58|0.6117|1.01B|1.01B|2021-04-23|Apr 23, 2021|03/2021|0.55|0.5667|905M|906.31M|2021-04-23|Apr 23, 2021|12/2020|0.95|1.04|1.46B|1.46B|2020-10-28|Oct 28, 2020|09/2020|0.53|0.53|907M|902.12M|2020-08-26|Aug 26, 2020|06/2020|0.5|0.5|776.07M|776.83M|2020-04-23|Apr 23, 2020|03/2020|0.39|0.39|608M|608.31M|2020-04-02|Apr 02, 2020|12/2019|0.76|0.75|1.04B|-- 2021-12-04 14:34:31|07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE1000025N0|1678|Pulike Biological Engineering Inc Stock Price Today 603566 Live Ticker - Investing.com|5.84B|5840000000|18.55|2,539,072|-22.77%|17.16-27.78|18.5-18.76|18.58|314641700|0.9|19.55|1.1B|1100000000|0.95|0.50|2.70%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.21|--|242M|--|2021-07-30|Jul 30, 2021|06/2021|0.24|--|271M|--|2021-04-30|Apr 30, 2021|03/2021|0.27|--|309M|--|2021-04-29|Apr 29, 2021|12/2020|0.21|--|281M|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|226M|226M|2020-08-31|Aug 31, 2020|06/2020|0.19|--|229M|--|2020-04-29|Apr 29, 2020|03/2020|0.18|--|193M|--|2020-03-28|Mar 28, 2020|12/2019|0.04|--|192M|-- 2021-12-04 14:34:34|07779|100500|/equities/qian-water|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000001519|1676|Qian Jiang Water Resources Development Co Ltd Stock Price Today 600283 Live Ticker - Investing.com|3.9B|3900000000|11.05|3,657,437|2.79%|9.52-13|10.93-11.09|11.02|352995758|1.01|19.92|1.49B|1490000000|0.55|0.15|1.36%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|--|--|2021-04-29|Apr 29, 2021|03/2021|0.11|--|--|--|2021-04-10|Apr 10, 2021|12/2020|0.14|--|--|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.09|--|--|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|--|--|2020-04-07|Apr 07, 2020|12/2019|0.07|--|--|-- 2021-12-04 14:34:40|07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE1000026G2|2271|Qianhe Condiment and Food Co Ltd Stock Price Today 603027 Live Ticker - Investing.com|19.19B|19190000000|24.02|15,895,503|-21.03%|16.4-42.81|23.33-24.05|23.53|798782158|0.92|168.67|1.83B|1830000000|0.14|0.06|0.32%|Mar 22, 2022|2022-03-22||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.12|0.12|470M|470M|2021-08-18|Aug 18, 2021|06/2021|0.03|0.0833|408M|408.67M|2021-04-22|Apr 22, 2021|03/2021|0.06|0.05|478M|478M|2021-04-16|Apr 16, 2021|12/2020|-0.025|0.13|471.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.1|0.09|423M|--|2020-08-15|Aug 15, 2020|06/2020|0.13|0.08|440M|--|2020-04-25|Apr 25, 2020|03/2020|0.1286|0.11|317M|--|2020-04-18|Apr 18, 2020|12/2019|0.13|--|425.4M|-- 2021-12-04 14:34:43|07781|1043307|/equities/qibu|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002W76|492|Qibu Co Ltd Stock Price Today 603557 Live Ticker - Investing.com|3.11B|3110000000|6.29|12,194,489|-39.4%|4.32-12.59|6.04-6.29|5.99|494048951|0.39|-|1.62B|1620000000|-0.8|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.1|--|231.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|301.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|317.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.03|--|-116.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|329.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|305.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.07|--|255.2M|--|2020-04-27|Apr 27, 2020|12/2019|-0.02|--|462.2M|-- 2021-12-04 14:34:47|07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002Z16|2546|Qijing Machinery Co Ltd Stock Price Today 603677 Live Ticker - Investing.com|2.32B|2320000000|12.07|1,311,301|-4.89%|10.05-14.54|11.91-12.18|11.96|192138626|0.87|28.94|1.94B|1940000000|0.42|0.10|2.49%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|465.4M|--|2021-08-17|Aug 17, 2021|06/2021|0.15|--|498.1M|--|2021-04-27|Apr 27, 2021|03/2021|0.11|--|489.7M|--|2021-03-17|Mar 17, 2021|12/2020|0.03|--|484.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.11|--|438.8M|--|2020-08-15|Aug 15, 2020|06/2020|0.1|--|345.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.06|--|290.5M|--|2020-02-21|Feb 21, 2020|12/2019|0.11|--|501.7M|-- 2021-12-04 14:34:51|07783|100473|/equities/qingdao-soda|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE0000011W3|1764|Qingdao Citymedia Co Ltd Stock Price Today 600229 Live Ticker - Investing.com|4.71B|4710000000|6.71|3,712,158|-5.23%|5.37-7.13|6.67-6.73|6.7|702096010|1.04|20.48|2.35B|2350000000|0.33|0.15|2.24%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|530.3M|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|648.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.13|--|540.7M|--|2021-04-20|Apr 20, 2021|12/2020|0.02|0.27|634.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|490.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.12|--|537.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|492.8M|--|2020-04-17|Apr 17, 2020|12/2019|0.16|0.18|696.5M|-- 2021-12-04 14:34:55|07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002763|341|Qingdao Copton Technology Co Ltd Stock Price Today 603798 Live Ticker - Investing.com|2.26B|2260000000|11.44|3,144,770|8.75%|8.29-12.42|11.41-11.8|11.55|197268961|0.93|20.33|1.05B|1050000000|0.56|0.12|1.05%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|167.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|319.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|372.7M|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|188.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.02|--|235.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|275.0M|--|2020-04-24|Apr 24, 2020|12/2019|0.02|--|222.9M|--|2020-04-24|Apr 24, 2020|03/2020|0.16|--|221.8M|-- 2021-12-04 14:34:58|07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE000000CG9|99299|Qingdao Haier Co Ltd Stock Price Today 600690 Live Ticker - Investing.com|267.89B|267890000000|28.75|39,211,350|5.12%|23.46-35.95|27.89-28.93|27.88|9318028097|1.08|20.44|225.28B|225280000000|1.41|0.37|1.27%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.331|0.4023|58.34B|62.57B|2021-08-30|Aug 30, 2021|06/2021|0.4|0.3567|56.85B|56.85B|2021-04-29|Apr 29, 2021|03/2021|0.326|0.3865|54.77B|54.92B|2021-03-30|Mar 30, 2021|12/2020|0.2853|0.23|55.31B|58.51B|2020-10-30|Oct 30, 2020|09/2020|0.54|0.535|58.68B|58.69B|2020-08-31|Aug 31, 2020|06/2020|0.265|0.26|52.59B|52.78B|2020-04-30|Apr 30, 2020|12/2019|0.07|0.21|51.87B|47.12B|2020-04-30|Apr 30, 2020|03/2020|0.16|0.16|43.14B|43.14B 2021-12-04 14:35:02|07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003JG7|1138|Qingdao Hiron Commercial Cold Chain Co Ltd Stock Price Today 603187 Live Ticker - Investing.com|11.12B|11120000000|45.49|1,312,668|21.08%|33.71-52.77|44.33-45.7|44.33|244377515|-|43.50|2.47B|2470000000|1.05|0.43|0.94%|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|0.13|--|489M|489M|2021-08-25|Aug 25, 2021|06/2021|0.26|--|938.1M|--|2021-04-23|Apr 23, 2021|03/2021|0.37|--|568.4M|--|2021-04-23|Apr 23, 2021|12/2020|0.33|--|477.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.35|--|400M|--|2020-07-21|Jul 21, 2020|06/2020|0.72|--|626.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.35|--|385.3M|--|2020-03-10|Mar 10, 2020|12/2019|0.35|--|390M|-- 2021-12-04 14:35:09|07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002ZP6|1643|Qingdao Huijintong Power Eouipment Co Ltd Stock Price Today 603577 Live Ticker - Investing.com|3.05B|3050000000|9.00|3,988,590|-13.29%|7.7-10.93|8.96-9.11|9.03|339139100|1.35|30.51|2.14B|2140000000|0.29|0.11|1.23%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|695.6M|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|565.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.09|--|502.1M|--|2021-03-30|Mar 30, 2021|12/2020|0.04|--|378.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|495.9M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|594.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|468.7M|--|2020-03-24|Mar 24, 2020|12/2019|0.07|--|561.3M|-- 2021-12-04 14:35:12|07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE100002XZ0|7733|Qingdao Liqun Department Store Group Co Ltd Stock Price Today 601366 Live Ticker - Investing.com|5.15B|5150000000|5.99|1,374,467|-12.04%|5.83-7.15|5.97-6|5.99|860518810|0.72|31.28|8.49B|8490000000|0.19|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.08|--|2.16B|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1.98B|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|2.40B|--|2021-04-27|Apr 27, 2021|12/2020|0.07|--|1.96B|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|2.00B|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|2.02B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|2.41B|--|2020-04-01|Apr 01, 2020|12/2019|0.06|--|3.04B|-- 2021-12-04 14:35:19|07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100003GT6|8981|Qingdao Port International Co Ltd Stock Price Today 601298 Live Ticker - Investing.com|38.69B|38690000000|5.96|8,195,709|-2.77%|5.4-7.39|5.9-6.17|5.61|6491100000|-|9.80|15.85B|15850000000|0.61|0.26|4.40%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|4.22B|--|2021-08-26|Aug 26, 2021|06/2021|0.16|--|4.09B|--|2021-04-29|Apr 29, 2021|03/2021|0.17|--|3.84B|--|2021-03-29|Mar 29, 2021|12/2020|0.14|--|3.69B|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|3.45B|--|2020-08-27|Aug 27, 2020|06/2020|0.15|--|3.18B|--|2020-04-28|Apr 28, 2020|03/2020|0.15|--|1.49B|--|2020-03-26|Mar 26, 2020|12/2019|0.14|--|3.22B|-- 2021-12-04 14:35:24|07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100003PD1|372|Qingdao Richen Food Co Ltd Stock Price Today 603755 Live Ticker - Investing.com|4.46B|4460000000|45.25|777,257|-29.73%|36.89-85.95|44.25-45.68|45.15|98613681|-|56.95|319.34M|319340000|0.79|0.30|0.66%|Apr 27, 2022|2022-04-27||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.23|0.3242|94.79M|116.13M|2021-08-27|Aug 27, 2021|06/2021|0.1957|0.2518|75.91M|75.91M|2021-04-28|Apr 28, 2021|03/2021|0.149|0.149|69.65M|69.65M|2021-04-28|Apr 28, 2021|12/2020|0.2206|0.2843|79.08M|80.01M|2020-10-28|Oct 28, 2020|09/2020|0.2843|0.2406|80.01M|79.73M|2020-08-28|Aug 28, 2020|06/2020|0.24|0.24|61M|61M|2020-04-28|Apr 28, 2020|03/2020|0.1495|--|45.96M|--|2020-04-27|Apr 27, 2020|03/2019|0.2|--|54.42M|-- 2021-12-04 14:35:29|07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100002RS7|3350|Qingdao Topscomm Communication Inc Stock Price Today 603421 Live Ticker - Investing.com|5.12B|5120000000|7.84|1,890,259|-26.52%|6.63-10.97|7.8-8|7.82|653192211|0.61|152.09|2.24B|2240000000|0.05|0.08|1.07%|Apr 13, 2022|2022-04-13||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|598.8M|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|477.0M|--|2021-04-29|Apr 29, 2021|03/2021|-0.11|--|239.2M|--|2021-04-15|Apr 15, 2021|12/2020|0.1|--|920.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.1|--|546.5M|--|2020-08-26|Aug 26, 2020|06/2020|0.15|--|457.1M|--|2020-04-23|Apr 23, 2020|12/2019|0.02|--|790.4M|--|2020-04-23|Apr 23, 2020|03/2020|-0.11|--|177.9M|-- 2021-12-04 14:35:32|07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100004009|2849|Qingdao Victall Railway Co Ltd Stock Price Today 605001 Live Ticker - Investing.com|3.21B|3210000000|8.17|1,236,245|-36.59%|7.82-13.46|8.12-8.21|8.16|392886000|-|533.99|841.18M|841180000|0.02|0.15|1.88%|-|1970-01-01||||||||||11|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|170.1M|--|2021-08-30|Aug 30, 2021|06/2021|-0.09|--|118.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.41|--|453.2M|--|2021-04-28|Apr 28, 2021|03/2021|-0.22|--|99.64M|--|2020-10-30|Oct 30, 2020|09/2019|0.16|--|283.5M|--|2020-10-30|Oct 30, 2020|09/2020|-0.05|--|176.9M|--|2020-08-25|Aug 25, 2020|06/2019|0.25|--|400.0M|--|2020-08-25|Aug 25, 2020|06/2020|0.13|--|276.9M|-- 2021-12-04 14:35:36|07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE100003GX8|1430|Qingdao Vland Biotech Co Ltd Stock Price Today 603739 Live Ticker - Investing.com|4.51B|4510000000|17.91|2,799,260|2.22%|14.68-20.52|17.81-18.05|17.92|252084840|-|32.18|1.1B|1100000000|0.56|0.10|0.80%|-|1970-01-01||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.13|--|283.5M|--|2021-08-16|Aug 16, 2021|06/2021|0.13|--|283.0M|--|2021-04-20|Apr 20, 2021|03/2021|0.19|--|266.2M|--|2021-04-20|Apr 20, 2021|12/2020|0.23|--|267.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.19|--|261.3M|--|2020-08-26|Aug 26, 2020|06/2020|0.14|--|235.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|196.4M|--|2020-04-28|Apr 28, 2020|12/2019|0.19|--|229.7M|-- 2021-12-04 14:35:39|07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000000K66|328|Qinghai Jinrui Mineral Development Co Ltd Stock Price Today 600714 Live Ticker - Investing.com|3.9B|3900000000|13.54|6,773,485|133.85%|4.49-14.5|12.36-13.54|12.31|288176273|1.21|71.65|291.76M|291760000|0.19|N/A|N/A|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.11|--|101.3M|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|88.45M|--|2021-04-23|Apr 23, 2021|03/2021|0.01|--|51.93M|--|2021-04-02|Apr 02, 2021|12/2020|0.01|--|50.09M|--|2020-10-23|Oct 23, 2020|09/2020|--|--|50.92M|--|2020-08-21|Aug 21, 2020|06/2020|0.01|--|32.53M|--|2020-04-28|Apr 28, 2020|12/2019|-0.04|--|41.93M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|29.47M|-- 2021-12-04 14:35:43|07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000017W0|173|Qinghai Spring Medicinal Resources Technology Co Ltd Stock Price Today 600381 Live Ticker - Investing.com|4.34B|4340000000|7.39|12,432,836|36.1%|4.9-11.97|7.18-7.93|7.33|587060741|1.38|-|143.34M|143340000|-0.47|N/A|N/A|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.02|--|34.43M|--|2021-08-18|Aug 18, 2021|06/2021|-0.07|--|26.74M|--|2021-04-30|Apr 30, 2021|03/2021|-0.02|--|20.31M|--|2021-04-30|Apr 30, 2021|12/2020|-0.37|--|61.86M|--|2020-10-22|Oct 22, 2020|09/2020|-0.07|--|28.75M|--|2020-08-31|Aug 31, 2020|06/2020|-0.08|--|20.80M|--|2020-04-30|Apr 30, 2020|12/2019|0.06|--|65.31M|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|12.85M|-- 2021-12-04 14:35:46|07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100002QX9|11235|Qinhuangdao Port Co Ltd Stock Price Today 601326 Live Ticker - Investing.com|15.31B|15310000000|2.74|14,486,584|-2.14%|2.48-3.14|2.69-2.88|2.65|5587412000|1.31|15.57|6.56B|6560000000|0.18|0.06|2.34%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|1.55B|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1.60B|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|1.64B|--|2021-03-29|Mar 29, 2021|12/2020|0.01|--|1.76B|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|1.70B|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|1.60B|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|1.39B|--|2020-03-27|Mar 27, 2020|12/2019|0.01|--|1.70B|-- 2021-12-04 14:35:49|07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003N01|1617|Quectel Wireless Solutions Co Ltd Stock Price Today 603236 Live Ticker - Investing.com|29.18B|29180000000|200.70|1,724,008|40.53%|120.01-210.73|195.14-202.62|196.98|145370828|-|96.47|9.37B|9370000000|2.08|0.39|0.20%|-|1970-01-01||||||||||11|2021-10-26|Oct 26, 2021|09/2021|0.71|0.65|3.16B|--|2021-08-24|Aug 24, 2021|06/2021|0.5|0.88|2.46B|--|2021-04-29|Apr 29, 2021|03/2021|0.60|0.87|1.86B|1.86B|2021-03-23|Mar 23, 2021|12/2020|1.1|1.1|1.9B|1.96B|2020-10-30|Oct 30, 2020|09/2020|0.52|--|1.71B|--|2020-08-25|Aug 25, 2020|06/2020|0.49|--|1.47B|--|2020-04-29|Apr 29, 2020|03/2020|0.3167|--|1.03B|--|2020-04-28|Apr 28, 2020|03/2019|0.65|--|739.4M|-- 2021-12-04 14:35:54|07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE1000025C3|3931|QuMei Home Furnishings Group Co Ltd Stock Price Today 603818 Live Ticker - Investing.com|6.29B|6290000000|10.83|2,978,729|14.6%|6.85-11.65|10.62-11.65|11.05|580395546|0.82|24.04|5.12B|5120000000|0.45|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1.23B|--|2021-08-26|Aug 26, 2021|06/2021|0.11|--|1.36B|--|2021-04-28|Apr 28, 2021|03/2021|0.11|--|1.15B|--|2021-04-28|Apr 28, 2021|12/2020|0.12|--|1.38B|--|2020-10-22|Oct 22, 2020|09/2020|0.13|--|1.14B|--|2020-08-28|Aug 28, 2020|06/2020|-0.02|--|918.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.00|--|839.4M|--|2020-04-21|Apr 21, 2020|12/2019|--|--|1.27B|-- 2021-12-04 14:35:59|07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MP2|20636|Railway Signal Communication Ltd Stock Price Today 688009 Live Ticker - Investing.com|49.24B|49240000000|5.01|14,192,536|-18.8%|4.85-6.39|4.89-5.03|4.91|10589819000|-|15.53|41.53B|41530000000|0.32|0.20|3.99%|-|1970-01-01||||||||||15|2021-10-27|Oct 27, 2021|09/2021|0.05|0.09|7.47B|9,131M|2021-08-25|Aug 25, 2021|06/2021|0.12|0.12|11.29B|11.29B|2021-04-29|Apr 29, 2021|03/2021|0.06|0.08|6.57B|9,857M|2021-03-26|Mar 26, 2021|12/2020|0.11|0.15|16.2B|20,041M|2020-10-29|Oct 29, 2020|09/2020|0.08|0.06|9.3B|8,595M|2020-08-28|Aug 28, 2020|06/2020|0.12|0.12|9.47B|9.47B|2020-04-28|Apr 28, 2020|03/2020|0.04|0.10|5.15B|8,939M|2020-03-25|Mar 25, 2020|12/2019|0.09|0.1|13.53B|13.53B 2021-12-04 14:36:03|07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE100002RC1|1786|Raisecom Technology Co Ltd Stock Price Today 603803 Live Ticker - Investing.com|2.82B|2820000000|6.70|3,301,978|-42.19%|5.67-12.19|6.66-6.78|6.69|421055557|0.91|-|2.09B|2090000000|-1.54|0.11|1.64%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.12|--|532.3M|--|2021-08-30|Aug 30, 2021|06/2021|-1.82|--|447.5M|--|2021-04-23|Apr 23, 2021|03/2021|-0.02|--|345.4M|--|2021-04-23|Apr 23, 2021|12/2020|0.18|--|768.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.11|--|491.5M|--|2020-08-26|Aug 26, 2020|06/2020|0.14|--|521.8M|--|2020-04-24|Apr 24, 2020|12/2019|0.19|--|735.0M|--|2020-04-24|Apr 24, 2020|03/2020|-0.11|--|170.6M|-- 2021-12-04 14:36:06|07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MX6|1297|Raytron Technology Co Ltd Stock Price Today 688002 Live Ticker - Investing.com|38.04B|38040000000|85.49|4,550,895|-11.96%|66.87-129.48|82.82-86.93|84|445000000|-|70.05|1.69B|1690000000|1.22|0.14|0.16%|-|1970-01-01||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.24|--|338M|338M|2021-08-25|Aug 25, 2021|06/2021|0.45|--|490M|--|2021-04-28|Apr 28, 2021|12/2020|0.27|--|484M|--|2021-04-28|Apr 28, 2021|03/2021|0.27|--|381M|--|2020-10-30|Oct 30, 2020|09/2020|0.35|--|384M|--|2020-07-20|Jul 20, 2020|06/2020|0.50|--|462M|--|2020-04-29|Apr 29, 2020|03/2020|0.19|--|231M|--|2020-04-07|Apr 07, 2020|12/2019|0.23|--|282.4M|-- 2021-12-04 14:36:10|07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000036G1|609|Red Avenue New Materials Group Co Ltd Stock Price Today 603650 Live Ticker - Investing.com|30.46B|30460000000|51.28|6,848,998|43%|28-78.45|50.3-51.85|50.52|594055286|1.04|84.06|2.26B|2260000000|0.61|0.34|0.66%|Apr 13, 2022|2022-04-13||||||||||17|2021-10-30|Oct 30, 2021|09/2021|0.07|--|542M|--|2021-08-12|Aug 12, 2021|06/2021|0.25|--|597.5M|--|2021-04-20|Apr 20, 2021|03/2021|0.25|--|574.4M|--|2021-04-15|Apr 15, 2021|12/2020|0.14|--|545.7M|--|2020-10-22|Oct 22, 2020|09/2020|0.25|--|557.4M|--|2020-08-14|Aug 14, 2020|06/2020|0.2|--|485.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.11|--|456.9M|--|2020-04-27|Apr 27, 2020|12/2019|--|--|569.5M|-- 2021-12-04 14:36:13|07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE100002RX7|25201|Red Star Macalline Group Corp Ltd Class A Stock Price Today 601828 Live Ticker - Investing.com|33B|33000000000|8.45|7,434,069|-8.94%|8.35-14.09|8.42-8.5|8.48|3905000000|1.04|14.42|16.06B|16060000000|0.59|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.14|3.85B|--|2021-08-24|Aug 24, 2021|06/2021|0.26|0.42|4.66B|--|2021-04-29|Apr 29, 2021|03/2021|0.19|0.38|3.34B|--|2021-03-30|Mar 30, 2021|12/2020|0.00|0.2|4.71B|--|2020-10-30|Oct 30, 2020|09/2020|0.16|0.2909|3.5B|3.5B|2020-08-27|Aug 27, 2020|06/2020|0.11|0.37|3.47B|--|2020-04-29|Apr 29, 2020|03/2020|0.1|0.29|2.56B|--|2020-03-30|Mar 30, 2020|12/2019|0.1818|--|4.65B|-- 2021-12-04 14:36:17|07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002X42|1222|Ribo Fashion Group Co Ltd Stock Price Today 603196 Live Ticker - Investing.com|1.87B|1870000000|7.92|3,690,058|21.29%|4.56-12.32|7.69-8.12|7.64|236399600|0.99|21.74|989.1M|989100000|0.36|0.12|1.52%|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.13|--|278.0M|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|206.0M|--|2021-04-26|Apr 26, 2021|03/2021|0.06|--|220.1M|--|2021-04-26|Apr 26, 2021|12/2020|0.11|--|284.9M|--|2020-10-29|Oct 29, 2020|09/2020|0.09|--|226.3M|--|2020-08-31|Aug 31, 2020|06/2020|-0.34|--|149.1M|--|2020-04-28|Apr 28, 2020|12/2019|0.04|--|323.3M|--|2020-04-28|Apr 28, 2020|03/2020|-0.07|--|162.2M|-- 2021-12-04 14:36:21|07805|100532|/equities/guodong-constr|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE0000017R0|0|Rightway Holdings Co Ltd Stock Price Today 600321 Live Ticker - Investing.com|2.93B|2930000000|1.940|11,054,305|-13.78%|1.74-2.75|1.93-1.97|1.94|1509160000|1.22|-|864.69M|864690000|-0.43|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|137.1M|--|2021-08-26|Aug 26, 2021|06/2021|--|--|264.6M|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|226.3M|--|2021-04-21|Apr 21, 2021|12/2020|-0.41|--|236.7M|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|--|193.4M|--|2020-08-17|Aug 17, 2020|06/2020|-0.05|--|217.3M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|84.10M|--|2020-04-10|Apr 10, 2020|12/2019|0.01|--|336.9M|-- 2021-12-04 14:36:24|07806|100480|/equities/rising-nonferr|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000012R1|1207|Rising Nonferrous Metals Share Co Ltd Stock Price Today 600259 Live Ticker - Investing.com|16.93B|16930000000|56.08|16,795,583|74.6%|28.81-73.88|54.53-57.15|57.5|301802291|0.84|115.44|15.03B|15030000000|0.49|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|4.38B|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|4.09B|--|2021-04-30|Apr 30, 2021|03/2021|0.13|--|2.68B|--|2021-03-31|Mar 31, 2021|12/2020|0.07|--|3.88B|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|2.69B|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|2.04B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|1.57B|--|2020-03-28|Mar 28, 2020|12/2019|-0.09|--|1.64B|-- 2021-12-04 14:36:28|07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003J15|3485|Riyue Heavy Industry Co Ltd Stock Price Today 603218 Live Ticker - Investing.com|32.82B|32820000000|33.92|20,249,504|25.17%|22.36-49.65|33.16-34.01|33.91|967593089|0.74|36.53|4.86B|4860000000|0.93|0.32|0.94%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.11|0.15|998M|998M|2021-08-24|Aug 24, 2021|06/2021|0.2|0.24|1.23B|--|2021-04-23|Apr 23, 2021|03/2021|0.28|0.28|1.26B|1.26B|2021-04-23|Apr 23, 2021|12/2020|0.29|1.28|1.38B|--|2020-10-20|Oct 20, 2020|09/2020|0.36|--|1.5B|--|2020-08-27|Aug 27, 2020|06/2020|0.37|--|1.4B|--|2020-04-28|Apr 28, 2020|03/2020|0.1786|--|832.92M|--|2020-04-23|Apr 23, 2020|12/2019|0.2143|--|1.04B|-- 2021-12-04 14:36:33|07808|100288|/equities/rizhao-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000001P03|5581|Rizhao Port Co Ltd Stock Price Today 600017 Live Ticker - Investing.com|8.46B|8460000000|2.750|15,324,367|-5.82%|2.49-2.97|2.69-2.85|2.66|3075653888|1.03|13.91|6.06B|6060000000|0.2|0.04|1.27%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1.59B|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1.51B|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|1.55B|--|2021-03-30|Mar 30, 2021|12/2020|0.01|--|1.41B|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|1.52B|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|1.42B|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|1.42B|--|2020-03-24|Mar 24, 2020|12/2019|0.03|--|1.40B|-- 2021-12-04 14:36:37|07809|1031227|/equities/roadmaint|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE100002WJ6|218|RoadMainT Co Ltd Stock Price Today 603860 Live Ticker - Investing.com|1.41B|1410000000|21.08|275,778|-20.54%|18.36-26.88|20.71-21.35|20.89|66680000|0.81|40.13|178.71M|178710000|0.53|0.11|0.50%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.11|--|30.41M|--|2021-08-30|Aug 30, 2021|06/2021|-0.05|--|29.49M|--|2021-04-29|Apr 29, 2021|03/2021|-0.09|--|22.88M|--|2021-03-29|Mar 29, 2021|12/2020|0.55|--|95.93M|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|43.04M|--|2020-08-27|Aug 27, 2020|06/2020|-0.02|--|29.96M|--|2020-04-28|Apr 28, 2020|03/2020|-0.16|--|10.78M|--|2020-03-30|Mar 30, 2020|12/2019|0.58|--|100.1M|-- 2021-12-04 14:36:41|07810|100558|/equities/routon-elect|SHANGHAICOMP||CNY|Information Technology|Technology Hardware, Storage & Peripherals|China|CNE000001BK1|394|Routon Electronic Co Ltd Stock Price Today 600355 Live Ticker - Investing.com|1.53B|1530000000|3.10|16,752,181|0%|1.81-3.44|3.1-3.17|3.11|492089200|1.45|-|281.07M|281070000|-0.01|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|69.71M|--|2021-08-17|Aug 17, 2021|06/2021|--|--|76.78M|--|2021-04-29|Apr 29, 2021|03/2021|-0|--|65.74M|--|2021-04-14|Apr 14, 2021|12/2020|-0.02|--|68.84M|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|--|49.15M|--|2020-08-28|Aug 28, 2020|06/2020|-0.02|--|46.42M|--|2020-05-19|May 19, 2020|12/2019|-0.1|--|72.73M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|32.18M|-- 2021-12-04 14:36:45|07811|101036|/equities/sailun|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000015F7|12779|Sailun Jinyu Group Co Ltd Stock Price Today 601058 Live Ticker - Investing.com|33.82B|33820000000|13.42|46,534,545|133.39%|5.1-16.42|13.16-13.75|13.41|2520476222|1.17|28.30|17.49B|17490000000|0.47|0.15|1.12%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.105|0.105|4.59B|4.59B|2021-08-31|Aug 31, 2021|06/2021|0.1|0.17|4.5B|--|2021-04-27|Apr 27, 2021|03/2021|0.13|0.13|4.15B|--|2021-04-27|Apr 27, 2021|12/2020|0.1|--|4.24B|--|2020-10-15|Oct 15, 2020|09/2020|0.21|--|4.37B|--|2020-08-31|Aug 31, 2020|06/2020|0.14|--|3.56B|--|2020-04-30|Apr 30, 2020|12/2019|0.09|--|3.8B|--|2020-04-30|Apr 30, 2020|03/2020|0.1|--|3.24B|-- 2021-12-04 14:36:48|07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000000KB3|13975|Sanan Optoelectronics Co Ltd Stock Price Today 600703 Live Ticker - Investing.com|154.54B|154540000000|34.50|70,877,614|19.17%|22.76-44.92|33.6-34.96|33.74|4479341308|1.33|112.78|12.09B|12090000000|0.31|0.15|0.43%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.09|0.1103|3.42B|3.41B|2021-07-30|Jul 30, 2021|06/2021|0.07|0.07|3.4B|3.4B|2021-04-28|Apr 28, 2021|03/2021|0.12|0.12|2.72B|2.72B|2021-04-28|Apr 28, 2021|12/2020|0.0192|0.0902|2.55B|2.26B|2020-10-30|Oct 30, 2020|09/2020|0.07|0.0693|2.33B|2.26B|2020-08-19|Aug 19, 2020|06/2020|0.0578|0.07|1.89B|1.89B|2020-04-24|Apr 24, 2020|12/2019|0.04|0.08|2.13B|2.07B|2020-04-24|Apr 24, 2020|03/2020|0.1|0.1|1.68B|1.62B 2021-12-04 14:36:53|07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||CNY|Consumer Staples|Food & Staples Retailing|China|CNE1000010L6|4658|Sanjiang Shopping Club Co Ltd Stock Price Today 601116 Live Ticker - Investing.com|4.43B|4430000000|8.09|1,687,046|-35.64%|7.51-13.1|8.08-8.18|8.18|547678400|1.06|54.96|3.9B|3900000000|0.15|0.20|2.47%|Apr 14, 2022|2022-04-14||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.04|--|976.0M|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|889.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|1.11B|--|2021-04-16|Apr 16, 2021|12/2020|0.03|--|926.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|1.03B|--|2020-08-28|Aug 28, 2020|06/2020|0.02|--|987.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|1.36B|--|2020-04-17|Apr 17, 2020|12/2019|0.04|--|904M|-- 2021-12-04 14:36:56|07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000030V3|865|Sanxiang Advanced Materials Co Ltd Stock Price Today 603663 Live Ticker - Investing.com|4.86B|4860000000|22.62|3,882,574|37.67%|13.14-26.64|22.26-23.28|22.63|214952162|0.99|48.10|861.62M|861620000|0.47|0.10|0.44%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|184.7M|--|2021-08-13|Aug 13, 2021|06/2021|0.13|--|208.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|226.1M|--|2021-04-16|Apr 16, 2021|12/2020|0.11|--|242.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|146.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.08|--|162.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.11|--|181.0M|--|2020-03-19|Mar 19, 2020|12/2019|0.08|--|183.1M|-- 2021-12-04 14:37:01|07815|100300|/equities/sany|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001F70|24586|Sany Heavy Industry Co Ltd Stock Price Today 600031 Live Ticker - Investing.com|189.56B|189560000000|22.45|118,462,373|-29.09%|21.41-50.3|22.06-22.55|22.36|8443458350|0.98|12.09|114.91B|114910000000|1.86|0.60|2.67%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.2941|0.2935|20.78B|20.7B|2021-08-30|Aug 30, 2021|06/2021|0.53|0.6833|33.99B|36.11B|2021-04-30|Apr 30, 2021|03/2021|0.65|0.6033|33.51B|28.29B|2021-04-29|Apr 29, 2021|12/2020|0.37|0.35|26.98B|26,920M|2020-10-30|Oct 30, 2020|09/2020|0.46|0.464|23.88B|23.86B|2020-08-28|Aug 28, 2020|06/2020|0.74|0.74|31.92B|31.92B|2020-04-29|Apr 29, 2020|12/2019|0.265|0.23|16.98B|15.63B|2020-04-29|Apr 29, 2020|03/2020|0.26|0.31|17.27B|17.28B 2021-12-04 14:37:04|07816|100695|/equities/urban-const|SHANGHAICOMP||CNY|Capital Goods|Misc. Capital Goods|China|CNE000001GB9|4453|Saurer Intelligent Technology Co Ltd Class A Stock Price Today 600545 Live Ticker - Investing.com|4.88B|4880000000|2.73|11,033,053|-37.24%|2.38-4.34|2.69-2.76|2.7|1787912222|0.5|-|5.27B|5270000000|-0.37|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.14|--|1.59B|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|1.25B|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|1.24B|--|2021-04-29|Apr 29, 2021|12/2020|-0.23|--|1.18B|--|2020-10-30|Oct 30, 2020|09/2020|-0.01|--|1.42B|--|2020-08-28|Aug 28, 2020|06/2020|-0.03|--|1.08B|--|2020-06-29|Jun 29, 2020|12/2019|0.13|--|2.75B|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|1.16B|-- 2021-12-04 14:37:08|07817|100312|/equities/sinotex-invest|SHANGHAICOMP||CNY|Financial|Investment Services|China|CNE000000Q11|6447|SDIC Essence Holdings Co Ltd Stock Price Today 600061 Live Ticker - Investing.com|52.88B|52880000000|8.23|36,073,127|-46.45%|7.31-15.27|8.13-8.25|8.18|6425299469|1.77|12.01|19.56B|19560000000|0.69|0.13|1.57%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|5.17B|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|5.15B|--|2021-04-30|Apr 30, 2021|03/2021|0.25|--|4.15B|--|2021-04-02|Apr 02, 2021|12/2020|0.13|--|5.10B|--|2020-10-30|Oct 30, 2020|09/2020|0.3|--|4.80B|--|2020-08-28|Aug 28, 2020|06/2020|0.39|--|3.12B|3.12B|2020-04-29|Apr 29, 2020|03/2020|0.17|--|3.53B|--|2020-03-26|Mar 26, 2020|12/2019|0.12|--|3.91B|-- 2021-12-04 14:37:11|07818|100977|/equities/huajing|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000JM2|8614|SDIC Power Holdings Co Ltd Stock Price Today 600886 Live Ticker - Investing.com|73.7B|73700000000|10.58|42,703,669|12.79%|8.12-13.02|9.96-10.68|10.04|6965873347|0.37|20.68|41.95B|41950000000|0.51|0.28|2.65%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.1566|0.276|13.02B|12.42B|2021-08-31|Aug 31, 2021|06/2021|0.15|0.1604|10.09B|10.09B|2021-04-26|Apr 26, 2021|03/2021|0.1656|0.00|9.19B|--|2021-04-26|Apr 26, 2021|12/2020|0.04|0.04|9.64B|12,027M|2020-10-29|Oct 29, 2020|09/2020|0.3064|0.32|12.21B|--|2020-08-20|Aug 20, 2020|06/2020|0.23|0.18|9.89B|--|2020-04-30|Apr 30, 2020|03/2020|0.2102|0.21|7.58B|7.58B|2020-04-16|Apr 16, 2020|12/2019|0.06|0.66|10.19B|13.35B 2021-12-04 14:37:15|07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001JM0|1474|SDIC Zhonglu Fruit Juice Co Ltd Stock Price Today 600962 Live Ticker - Investing.com|2.62B|2620000000|10.00|5,748,054|25.16%|6.18-11.1|9.29-10.22|9.29|262210000|0.91|-|1.31B|1310000000|-0.45|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|287.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|361.3M|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|309.3M|--|2021-04-01|Apr 01, 2021|12/2020|-0.46|--|351.4M|--|2020-10-29|Oct 29, 2020|09/2020|-0.01|--|217.6M|--|2020-08-27|Aug 27, 2020|06/2020|0.01|--|317.3M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|261.2M|--|2020-04-01|Apr 01, 2020|12/2019|-0.01|--|668.0M|-- 2021-12-04 14:37:19|07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE100002BF8|29405|Seazen Holdings Co Ltd Stock Price Today 601155 Live Ticker - Investing.com|73.39B|73390000000|32.47|11,763,141|-10.55%|28.62-53.28|31.32-32.47|31.78|2260170339|1.62|4.48|184.51B|184510000000|7.25|2.05|6.31%|Mar 17, 2022|2022-03-17||||||||||19|2021-10-29|Oct 29, 2021|09/2021|1.19|1.19|26.2B|26.2B|2021-08-28|Aug 28, 2021|06/2021|1.67|2.36|61.47B|49.52B|2021-04-29|Apr 29, 2021|03/2021|0.24|0.7883|17.63B|16.51B|2021-03-27|Mar 27, 2021|12/2020|4.67|4.42|75.38B|70.02B|2020-10-30|Oct 30, 2020|09/2020|0.6789|0.9929|32.35B|32.35B|2020-08-22|Aug 22, 2020|06/2020|1.3|2.03|30.65B|36.5B|2020-04-29|Apr 29, 2020|03/2020|0.1209|0.66|7.09B|10.47B|2020-03-28|Mar 28, 2020|12/2019|3.96|3.38|56.29B|49.21B 2021-12-04 14:37:23|07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100001VD3|739|SEC Electric Machinery Co Ltd Stock Price Today 603988 Live Ticker - Investing.com|4.09B|4090000000|17.40|10,252,378|26.36%|10.18-25.99|16.32-17.56|18.13|235200000|1.35|425.43|799.02M|799020000|0.04|0.88|6.28%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.16|--|206.3M|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|207.3M|--|2021-04-29|Apr 29, 2021|03/2021|0.23|--|142.0M|--|2021-04-09|Apr 09, 2021|12/2020|-0|--|243.4M|--|2020-10-26|Oct 26, 2020|09/2020|-0.08|--|261.3M|--|2020-07-24|Jul 24, 2020|06/2020|0.4|--|229.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.41|--|121.8M|--|2020-04-24|Apr 24, 2020|12/2019|0.25|--|232.7M|-- 2021-12-04 14:37:27|07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||CNY|Technology|Electronic Instr. & Controls|China||1935|Senci Electric Machinery Co Ltd Stock Price Today 603109 Live Ticker - Investing.com|3.27B|3270000000|30.33|4,011,135|-0.91%|18.45-35.68|29.91-30.66|30.23|146670000|-|28.38|2.27B|2270000000|1.07|0.25|0.82%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.43|--|679.0M|--|2021-08-23|Aug 23, 2021|06/2021|0.27|--|672.8M|--|2021-04-19|Apr 19, 2021|03/2021|0.31|--|479.1M|--|2021-04-19|Apr 19, 2021|12/2020|0.06|--|439.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.31|--|505.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.21|--|358.8M|--|2020-04-28|Apr 28, 2020|03/2019|0.09|--|261.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|257.4M|-- 2021-12-04 14:37:31|07823|100404|/equities/sh-belling|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000000XB6|465|Sh Belling Stock Price Today 600171 Live Ticker - Investing.com|19.88B|19880000000|28.08|43,983,560|79.65%|13.4-40.48|27.6-28.43|27.51|708089214|0.63|21.99|1.95B|1950000000|1.28|0.13|0.46%|Mar 28, 2022|2022-03-28||||||||||19|2021-10-23|Oct 23, 2021|09/2021|0.36|--|495M|--|2021-08-27|Aug 27, 2021|06/2021|0.36|--|590.2M|--|2021-04-23|Apr 23, 2021|03/2021|0.2|--|429.2M|--|2021-03-29|Mar 29, 2021|12/2020|0.56|--|435.3M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|352.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|241.7M|--|2020-04-24|Apr 24, 2020|03/2020|0.06|--|196.0M|--|2020-03-30|Mar 30, 2020|12/2019|0.09|--|236.8M|-- 2021-12-04 14:37:35|07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001DT8|2134|Shaanxi Aerospace Power Hi-Tech Co Ltd Stock Price Today 600343 Live Ticker - Investing.com|6.7B|6700000000|10.50|13,152,589|12.18%|8.61-12.57|10.14-10.53|10.13|638206348|1.52|-|1.27B|1270000000|-0.07|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|271.7M|--|2021-08-20|Aug 20, 2021|06/2021|0.01|--|309.6M|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|204.6M|--|2021-04-29|Apr 29, 2021|12/2020|0.04|--|480.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|275.3M|--|2020-08-22|Aug 22, 2020|06/2020|0.02|--|297.5M|--|2020-04-28|Apr 28, 2020|12/2019|-0.16|--|876.3M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|195.5M|-- 2021-12-04 14:37:39|07825|100577|/equities/sx-baoguang|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE0000019Q8|1113|Shaanxi Baoguang Vacuum Electronic Apparatus Co Ltd Stock Price Today 600379 Live Ticker - Investing.com|5.44B|5440000000|16.48|19,188,783|187.11%|5.17-17.68|16.3-17.21|16.6|330201564|1.15|112.11|1.11B|1110000000|0.15|0.04|0.25%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.03|--|302.7M|--|2021-08-16|Aug 16, 2021|06/2021|0.05|--|306.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|206.8M|--|2021-04-01|Apr 01, 2021|12/2020|0.05|--|289.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|216.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|227.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|169.2M|--|2020-04-09|Apr 09, 2020|12/2019|0.03|--|249.6M|-- 2021-12-04 14:37:42|07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100001T64|36344|Shaanxi Coal Industry Co Ltd Stock Price Today 601225 Live Ticker - Investing.com|128.94B|128940000000|13.30|98,447,937|31.68%|9.07-16.83|12.33-13.68|12.65|9695000000|1.03|7.27|152.07B|152070000000|1.83|0.80|6.02%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.62|0.5372|48.64B|48.64B|2021-08-31|Aug 31, 2021|06/2021|0.505|0.4|35.64B|29.41B|2021-04-30|Apr 30, 2021|03/2021|0.34|0.3112|34.77B|34.77B|2021-04-30|Apr 30, 2021|12/2020|0.34|0.3125|28.72B|25.7B|2020-10-31|Oct 31, 2020|09/2020|0.57|0.61|25.37B|25.37B|2020-08-26|Aug 26, 2020|06/2020|0.26|0.26|19.08B|17.77B|2020-04-30|Apr 30, 2020|03/2020|0.24|0.23|18.33B|17.13B|2020-04-10|Apr 10, 2020|12/2019|0.27|0.36|21.65B|18.91B 2021-12-04 14:37:45|07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001K40|3572|Shaanxi Construction Machinery Co Ltd Stock Price Today 600984 Live Ticker - Investing.com|10.1B|10100000000|10.45|10,635,854|-31.39%|8.47-16.48|10.31-10.6|10.56|966956865|0.85|15.47|4.8B|4800000000|0.68|0.10|0.96%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.18|0.29|1.24B|--|2021-08-28|Aug 28, 2021|06/2021|0.20|0.26|1.36B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|0.05|896M|--|2021-04-09|Apr 09, 2021|12/2020|0.18|0.32|1.3B|--|2020-10-29|Oct 29, 2020|09/2020|0.22|--|1.16B|--|2020-08-29|Aug 29, 2020|06/2020|0.23|--|1.07B|--|2020-04-30|Apr 30, 2020|03/2020|-0.07|--|461.2M|--|2020-04-28|Apr 28, 2020|12/2019|0.16|--|963.3M|-- 2021-12-04 14:37:49|07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE100001VV5|7123|Shaanxi Heimao Coking Co Ltd Stock Price Today 601015 Live Ticker - Investing.com|14.83B|14830000000|7.26|71,564,715|133.68%|3.03-11.14|6.96-7.38|7.17|2042497639|1.2|8.51|17.37B|17370000000|0.85|0.04|0.60%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.27|--|4.99B|--|2021-08-19|Aug 19, 2021|06/2021|0.28|--|4.64B|--|2021-04-29|Apr 29, 2021|03/2021|0.43|--|4.49B|--|2021-03-26|Mar 26, 2021|12/2020|0.16|--|3.25B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|2.37B|--|2020-08-18|Aug 18, 2020|06/2020|-0.02|--|1.89B|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|1.55B|--|2020-03-26|Mar 26, 2020|12/2019|0.01|--|2.23B|-- 2021-12-04 14:37:53|07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002XT3|742|Shaanxi Kanghui Pharmaceutical Co Ltd Stock Price Today 603139 Live Ticker - Investing.com|2.14B|2140000000|21.47|1,005,107|15.06%|14.59-21.94|20.28-21.94|20.4|99880000|0.93|81.89|456.72M|456720000|0.26|0.07|0.33%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.06|--|120.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|117.4M|--|2021-04-22|Apr 22, 2021|03/2021|0.09|--|96.75M|--|2021-04-22|Apr 22, 2021|12/2020|0.05|--|121.6M|--|2020-10-27|Oct 27, 2020|09/2020|0.13|--|116.0M|--|2020-08-18|Aug 18, 2020|06/2020|0.09|--|93.28M|--|2020-04-22|Apr 22, 2020|12/2019|0.1|--|126.4M|--|2020-04-22|Apr 22, 2020|03/2020|0.07|--|83.15M|-- 2021-12-04 14:37:57|07830|100931|/equities/broadcast---tv|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE000000GB1|6701|Shaanxi Broadcast & TV Network Intermediary Group Co Ltd Stock Price Today 600831 Live Ticker - Investing.com|3.79B|3790000000|5.34|5,296,577|-28.99%|5.05-7.5|5.32-5.37|5.33|710485636|1.22|52.30|2.79B|2790000000|0.1|0.03|0.56%|Apr 21, 2022|2022-04-21||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|622.1M|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|782.2M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|589.8M|--|2021-04-23|Apr 23, 2021|12/2020|0.03|--|792.1M|--|2020-10-30|Oct 30, 2020|09/2020|-0.03|--|614.8M|--|2020-08-28|Aug 28, 2020|06/2020|-0.03|--|784.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|568.8M|--|2020-04-23|Apr 23, 2020|12/2019|-0.03|--|670.9M|-- 2021-12-04 14:38:01|07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||CNY|Capital Goods|Construction Services|China|CNE000001329|31708|Shaanxi Yanchang Petroleum Chemical Engineering Co Ltd Stock Price Today 600248 Live Ticker - Investing.com|17.28B|17280000000|4.61|28,249,039|10.02%|3.61-6.56|4.52-4.62|4.59|3747838808|1.11|2.35|240.85B|240850000000|1.96|0.06|1.34%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.09|--|40.59B|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|46.78B|--|2021-04-28|Apr 28, 2021|03/2021|0.09|--|30.41B|--|2021-04-28|Apr 28, 2021|12/2020|0.09|--|123.1B|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|--|1.48B|--|2020-07-31|Jul 31, 2020|06/2020|0.09|--|2.43B|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|751.2M|--|2020-04-10|Apr 10, 2020|12/2019|0.09|--|2.69B|-- 2021-12-04 14:38:05|07832|100552|/equities/yangquan-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001FP1|0|Shan XI Hua Yang Group New Energy Co Ltd Stock Price Today 600348 Live Ticker - Investing.com|26.17B|26170000000|10.88|70,556,224|101.86%|4.48-16.3|10.33-11.08|10.64|2405000000|0.96|9.71|36.18B|36180000000|1.12|0.25|2.30%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|9.12B|--|2021-08-28|Aug 28, 2021|06/2021|0.32|0.32|8.11B|--|2021-04-28|Apr 28, 2021|03/2021|0.19|0.19|10.77B|--|2021-04-14|Apr 14, 2021|12/2020|0.17|0.1|8.18B|--|2020-10-30|Oct 30, 2020|09/2020|0.16|0.15|7.69B|--|2020-08-22|Aug 22, 2020|06/2020|0.14|--|6.86B|--|2020-04-28|Apr 28, 2020|03/2020|0.16|--|8.45B|--|2020-04-11|Apr 11, 2020|12/2019|0.04|--|8.16B|-- 2021-12-04 14:38:09|07833|100990|/equities/bohai-piston|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000001H60|5296|Shandong Binzhou Bohai Piston Co Ltd Stock Price Today 600960 Live Ticker - Investing.com|3.75B|3750000000|3.95|12,816,147|-3.89%|3.24-5.36|3.88-4.12|3.9|950515518|1.09|100.77|4.8B|4800000000|0.04|0.01|0.25%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|960.9M|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|1.26B|--|2021-04-29|Apr 29, 2021|03/2021|--|--|1.22B|--|2021-04-29|Apr 29, 2021|12/2020|0.07|--|1.36B|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|1.21B|--|2020-08-30|Aug 30, 2020|06/2020|-0.01|--|1.06B|--|2020-04-29|Apr 29, 2020|12/2019|0.07|--|1.30B|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|1.06B|-- 2021-12-04 14:38:12|07834|100995|/equities/bohui|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE000001J19|4629|Shandong Bohui Paper Industry Co Ltd Stock Price Today 600966 Live Ticker - Investing.com|13.89B|13890000000|10.53|26,398,638|-23.47%|9.66-20.03|10.37-10.58|10.65|1319085293|1.35|6.30|16.59B|16590000000|1.67|0.13|1.20%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.30|--|3.93B|--|2021-08-20|Aug 20, 2021|06/2021|0.61|--|3.95B|--|2021-04-30|Apr 30, 2021|03/2021|0.61|--|4.05B|--|2021-03-31|Mar 31, 2021|12/2020|0.23|--|4.65B|--|2020-10-31|Oct 31, 2020|09/2020|0.195|--|3.59B|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|3.13B|--|2020-04-28|Apr 28, 2020|12/2019|-0|--|3.24B|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|2.61B|-- 2021-12-04 14:38:16|07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE100002FV6|8191|Shandong Buchang Pharmaceuticals Co Ltd Stock Price Today 603858 Live Ticker - Investing.com|20.68B|20680000000|18.70|3,881,894|-25.23%|16.99-26.46|18.65-18.89|18.75|1106042645|1.08|11.89|16.14B|16140000000|1.57|0.53|2.81%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.49|--|3.99B|--|2021-08-26|Aug 26, 2021|06/2021|0.37|--|4.04B|--|2021-04-28|Apr 28, 2021|03/2021|0.45|--|3.35B|--|2021-04-28|Apr 28, 2021|12/2020|0.42|--|4.76B|--|2020-10-28|Oct 28, 2020|09/2020|0.45|--|4.21B|--|2020-08-28|Aug 28, 2020|06/2020|0.54|--|4.40B|--|2020-04-28|Apr 28, 2020|12/2019|0.54|--|4.01B|--|2020-04-28|Apr 28, 2020|03/2020|0.28|--|2.64B|-- 2021-12-04 14:38:20|07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002XG0|1526|Shandong Cynda Chemical Co Ltd Stock Price Today 603086 Live Ticker - Investing.com|2.28B|2280000000|10.26|5,619,630|-42.13%|8.33-18.61|10.21-10.48|10.36|221886000|1.1|16.40|2.07B|2070000000|0.63|0.18|2.44%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|472.8M|--|2021-08-28|Aug 28, 2021|06/2021|0.24|--|592M|--|2021-04-27|Apr 27, 2021|03/2021|0.34|--|446.1M|--|2021-04-27|Apr 27, 2021|12/2020|0.34|--|564.4M|--|2020-10-21|Oct 21, 2020|09/2020|0.17|--|365.7M|--|2020-08-26|Aug 26, 2020|06/2020|0.22|--|597.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.22|--|368.1M|--|2020-04-16|Apr 16, 2020|12/2019|0.48|--|422.5M|-- 2021-12-04 14:38:24|07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002TR5|3509|Shandong Daye Co Ltd Class A Stock Price Today 603278 Live Ticker - Investing.com|3.39B|3390000000|11.83|3,974,784|38.36%|7.1-11.89|11.32-11.89|11.25|286776160|0.45|20.36|4.13B|4130000000|0.58|0.11|0.93%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.08|--|1.08B|--|2021-07-27|Jul 27, 2021|06/2021|0.24|--|911.3M|--|2021-04-19|Apr 19, 2021|03/2021|0.18|--|1.15B|--|2021-03-29|Mar 29, 2021|12/2020|0.08|--|993.8M|--|2020-10-21|Oct 21, 2020|09/2020|0.07|--|846.5M|--|2020-07-28|Jul 28, 2020|06/2020|0.16|--|711.1M|--|2020-04-21|Apr 21, 2020|03/2020|-0.02|--|522.2M|--|2020-03-24|Mar 24, 2020|12/2019|0.05|--|728.6M|-- 2021-12-04 14:38:28|07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100002TV7|1421|Shandong Donghong Pipe Industry Co Ltd Class A Stock Price Today 603856 Live Ticker - Investing.com|3.19B|3190000000|12.37|2,558,651|-10.62%|10.72-16.15|12.33-12.7|12.57|258034600|0.89|12.67|2.43B|2430000000|0.98|0.37|3.00%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.07|--|515.4M|--|2021-08-31|Aug 31, 2021|06/2021|0.32|--|730M|730M|2021-04-28|Apr 28, 2021|03/2021|0.16|--|398.3M|--|2021-02-09|Feb 09, 2021|12/2020|0.42|--|786.1M|--|2020-10-28|Oct 28, 2020|09/2020|0.29|--|564.5M|--|2020-08-18|Aug 18, 2020|06/2020|0.39|--|729.1M|--|2020-04-24|Apr 24, 2020|03/2020|0.14|--|310M|--|2020-03-25|Mar 25, 2020|12/2019|0.22|--|538.9M|-- 2021-12-04 14:38:30|07839|100697|/equities/shandong-gold|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001FR7|15770|Shandong Gold Mining Co Ltd Stock Price Today 600547 Live Ticker - Investing.com|84.46B|84460000000|18.88|27,767,999|-22.4%|16.83-24.85|18.56-18.89|18.84|4473429525|0.7|-|27.71B|27710000000|-0.18|0.05|0.26%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.024|-0.04|5.84B|--|2021-08-26|Aug 26, 2021|06/2021|0.13|0.13|4.57B|--|2021-04-29|Apr 29, 2021|03/2021|-0.07|0.11|7.3B|--|2021-03-30|Mar 30, 2021|12/2020|0.1|0.17|10B|--|2020-10-28|Oct 28, 2020|09/2020|0.16|0.19|20.61B|--|2020-08-27|Aug 27, 2020|06/2020|0.17|0.17|19.09B|--|2020-04-28|Apr 28, 2020|03/2020|0.1286|0.17|13.97B|--|2020-03-27|Mar 27, 2020|12/2019|0.12|0.12|62.63B|-- 2021-12-04 14:38:34|07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100003J64|3006|Shandong Gold Phoenix Co Ltd Stock Price Today 603586 Live Ticker - Investing.com|2.48B|2480000000|12.58|689,661|-23.15%|10.16-16.76|12.5-12.85|12.71|197397780|0.81|367.08|1.31B|1310000000|0.03|0.70|5.56%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|377.2M|--|2021-08-20|Aug 20, 2021|06/2021|-0.08|--|325.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.26|--|305.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.26|--|300.3M|--|2020-10-30|Oct 30, 2020|09/2020|0.26|--|310.9M|--|2020-07-27|Jul 27, 2020|06/2020|0.32|--|333.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.26|--|342.3M|--|2020-04-27|Apr 27, 2020|12/2019|0.26|--|434.9M|-- 2021-12-04 14:38:37|07841|100553|/equities/sd-expressway|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE0000019Y2|6064|Shandong Hi-speed Co Ltd Stock Price Today 600350 Live Ticker - Investing.com|24.49B|24490000000|5.09|7,217,096|-26.87%|4.95-7.2|5.03-5.1|5.03|4811165857|1.04|9.68|13.79B|13790000000|0.53|0.38|7.47%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.14|0.1043|3.43B|2.14B|2021-08-25|Aug 25, 2021|06/2021|0.15|0.1043|3.62B|2.14B|2021-04-29|Apr 29, 2021|03/2021|0.12|0.1002|2.96B|2.05B|2021-03-31|Mar 31, 2021|12/2020|0.15|0.1009|3.78B|2.14B|2020-10-30|Oct 30, 2020|09/2020|0.22|0.097|3.54B|2.06B|2020-08-26|Aug 26, 2020|06/2020|0.12|0.1|3.31B|2.06B|2020-04-24|Apr 24, 2020|03/2020|0.19|0.09|741.45M|1.98B|2020-03-31|Mar 31, 2020|12/2019|0.19|0.05|2.00B|2.15B 2021-12-04 14:38:41|07842|100848|/equities/sd-hiking|SHANGHAICOMP||CNY|Consumer Staples|Personal Products|China|CNE000000LQ9|1800|Shandong Hiking International Co Ltd Class A Stock Price Today 600735 Live Ticker - Investing.com|2.78B|2780000000|7.40|15,180,829|28.25%|4.45-9.27|7.05-7.48|7.28|375992296|1.8|47.39|1.35B|1350000000|0.16|0.04|0.49%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|395.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|318.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|327.4M|--|2021-04-21|Apr 21, 2021|12/2020|0.03|--|304.8M|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|340.7M|--|2020-08-29|Aug 29, 2020|06/2020|0.03|--|299.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|297.6M|--|2020-04-01|Apr 01, 2020|12/2019|0.03|--|339.0M|-- 2021-12-04 14:38:45|07843|100632|/equities/homey-aquatic|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001H52|4468|Shandong Homey Aquatic Development Co Ltd Stock Price Today 600467 Live Ticker - Investing.com|3.96B|3960000000|2.710|28,098,150|-10.86%|2.41-3.26|2.68-2.73|2.69|1460994304|1.03|60.28|1.26B|1260000000|0.04|0.01|0.48%|-|1970-01-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.01|--|358.3M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|437.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|221.7M|--|2021-04-24|Apr 24, 2021|12/2020|0.01|--|238.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|355.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|417.6M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|218.3M|--|2020-04-24|Apr 24, 2020|12/2019|0.01|--|306.4M|-- 2021-12-04 14:38:49|07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001BM7|4102|Shandong Hualu Hengsheng Chemical Co Ltd Stock Price Today 600426 Live Ticker - Investing.com|61.16B|61160000000|28.96|35,101,202|11.06%|24.72-41.28|28.35-29.48|29.2|2111914669|1.59|9.99|22.31B|22310000000|2.9|0.18|0.80%|Apr 01, 2022|2022-04-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.86|0.86|6.62B|6.62B|2021-08-31|Aug 31, 2021|06/2021|1.05|0.8191|6.61B|4.79B|2021-04-17|Apr 17, 2021|03/2021|0.7462|0.7462|5B|5B|2021-03-27|Mar 27, 2021|12/2020|0.2385|0.4511|4.07B|3.56B|2020-10-28|Oct 28, 2020|09/2020|0.24|0.24|3.05B|3.05B|2020-08-12|Aug 12, 2020|06/2020|0.29|0.28|3.03B|3.03B|2020-04-30|Apr 30, 2020|03/2020|0.26|0.23|2.96B|2.6B|2020-03-27|Mar 27, 2020|12/2019|0.33|0.3|3.58B|4.49B 2021-12-04 14:38:53|07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE1000025F6|2355|Shandong Huapeng Glass Co Ltd Stock Price Today 603021 Live Ticker - Investing.com|1.6B|1600000000|5.01|2,759,731|-24.89%|4.21-7.12|5.01-5.28|5.26|319948070|1.35|-|1.02B|1020000000|-0.21|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.18|--|206.3M|--|2021-08-19|Aug 19, 2021|06/2021|-0.18|--|267.3M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|201.6M|--|2021-03-22|Mar 22, 2021|12/2020|-0.03|--|343.7M|--|2020-10-28|Oct 28, 2020|09/2020|-0.03|--|253.7M|--|2020-08-21|Aug 21, 2020|06/2020|-0.03|--|247.2M|--|2020-04-28|Apr 28, 2020|12/2019|-0.03|--|287.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|149.4M|-- 2021-12-04 14:38:57|07846|100521|/equities/huatai-paper|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE0000014Y3|6840|Shandong Huatai Paper Industry Shareholding Co Ltd Stock Price Today 600308 Live Ticker - Investing.com|7.33B|7330000000|6.28|44,613,605|16.73%|4.98-9.75|6.2-6.34|6.29|1167561419|1.36|7.62|14.58B|14580000000|0.82|0.18|2.85%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|3.69B|--|2021-08-21|Aug 21, 2021|06/2021|0.17|--|3.55B|--|2021-04-30|Apr 30, 2021|03/2021|0.17|--|3.90B|--|2021-04-24|Apr 24, 2021|12/2020|0.17|--|3.44B|--|2020-10-31|Oct 31, 2020|09/2020|0.17|--|3.48B|--|2020-08-22|Aug 22, 2020|06/2020|0.11|--|2.80B|--|2020-04-30|Apr 30, 2020|03/2020|0.17|--|2.58B|--|2020-04-25|Apr 25, 2020|12/2019|0.17|--|3.49B|-- 2021-12-04 14:39:00|07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100002X00|1983|Shandong Huifa Foodstuff Co Ltd Stock Price Today 603536 Live Ticker - Investing.com|1.72B|1720000000|10.00|3,978,821|-52.49%|8.68-21.63|9.9-10.21|10.08|171873000|1.75|-|1.68B|1680000000|-0.45|0.09|0.90%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.14|--|412.5M|--|2021-08-20|Aug 20, 2021|06/2021|-0.2|--|433.2M|--|2021-04-27|Apr 27, 2021|03/2021|-0.19|--|299.1M|--|2021-03-10|Mar 10, 2021|12/2020|0.06|--|537.0M|--|2020-10-21|Oct 21, 2020|09/2020|0.11|--|394.9M|--|2020-08-20|Aug 20, 2020|06/2020|0.06|--|316.2M|--|2020-04-27|Apr 27, 2020|03/2020|-0.09|--|161.2M|--|2020-04-15|Apr 15, 2020|12/2019|0.31|--|500.5M|-- 2021-12-04 14:39:05|07848|100293|/equities/shandong-iron|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001JV1|21398|Shandong Iron and Steel Co Ltd Stock Price Today 600022 Live Ticker - Investing.com|19.04B|19040000000|1.780|171,583,224|21.92%|1.29-2.6|1.75-1.8|1.78|10698849554|0.73|6.37|110.69B|110690000000|0.28|0.04|2.25%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|28.46B|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|32.16B|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|26.68B|--|2021-03-31|Mar 31, 2021|12/2020|0.01|--|23.40B|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|23.77B|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|20.76B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|19.39B|--|2020-03-20|Mar 20, 2020|12/2019|-0.01|--|18.11B|-- 2021-12-04 14:39:09|07849|100728|/equities/jinjing|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000001C57|3453|Shandong Jinjing Science and Technology Stock Co Ltd Stock Price Today 600586 Live Ticker - Investing.com|13.74B|13740000000|9.620|53,620,176|90.12%|4.7-13.72|9.15-9.65|9.23|1428770000|1.21|9.85|6.55B|6550000000|0.98|0.03|0.31%|Mar 03, 2022|2022-03-03||||||||||20|2021-10-12|Oct 12, 2021|09/2021|0.33|--|1.75B|--|2021-08-07|Aug 07, 2021|06/2021|0.30|--|1.87B|--|2021-04-23|Apr 23, 2021|03/2021|0.25|--|1.47B|--|2021-03-05|Mar 05, 2021|12/2020|0.1|--|1.46B|--|2020-10-31|Oct 31, 2020|09/2020|0.08|--|1.24B|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|1.18B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|1.00B|--|2020-04-25|Apr 25, 2020|12/2019|-0.03|--|1.53B|-- 2021-12-04 14:39:13|07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Auto Components|China|CNE100002GM3|17475|Shandong Linglong Tyre Co Ltd Stock Price Today 601966 Live Ticker - Investing.com|52.1B|52100000000|38.58|11,904,194|13.2%|29.06-58.38|37.3-38.75|37.51|1350491510|0.74|33.45|19.45B|19450000000|1.15|0.49|1.27%|Apr 13, 2022|2022-04-13||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.11|0.11|4.28B|5.3B|2021-08-27|Aug 27, 2021|06/2021|0.2|0.4835|5.05B|5.67B|2021-04-28|Apr 28, 2021|03/2021|0.3601|0.3634|4.99B|4.99B|2021-04-13|Apr 13, 2021|12/2020|0.45|0.387|5.14B|6.23B|2020-10-22|Oct 22, 2020|09/2020|0.5867|0.5677|5B|5B|2020-08-12|Aug 12, 2020|06/2020|0.4374|0.44|4.66B|4.66B|2020-04-22|Apr 22, 2020|03/2020|0.31|0.29|3.58B|3.58B|2020-04-16|Apr 16, 2020|12/2019|0.38|0.23|4.65B|4,662M 2021-12-04 14:39:17|07851|100842|/equities/lubei-chemical|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000KK4|1970|Shandong Lubei Chemical Co Ltd Stock Price Today 600727 Live Ticker - Investing.com|5.77B|5770000000|10.92|32,749,325|45.79%|6.2-16.92|10.6-11|10.66|528583135|1.32|13.12|3.93B|3930000000|0.83|0.30|2.75%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.25|--|1.08B|--|2021-07-28|Jul 28, 2021|06/2021|0.31|--|1.20B|--|2021-04-29|Apr 29, 2021|03/2021|0.2|--|927.6M|--|2021-03-30|Mar 30, 2021|12/2020|0.07|--|726.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|888.5M|--|2020-08-21|Aug 21, 2020|06/2020|0.13|--|363.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|295.7M|--|2020-04-02|Apr 02, 2020|12/2019|0.06|--|368.0M|-- 2021-12-04 14:39:20|07852|100895|/equities/lukang-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000P61|6170|Shandong Lukang Pharmaceutical Co Ltd Stock Price Today 600789 Live Ticker - Investing.com|6.24B|6240000000|7.09|8,062,983|-22.6%|6.68-10|7.07-7.14|7.13|880260920|0.99|78.59|4.69B|4690000000|0.09|0.06|0.78%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|1.15B|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|1.10B|--|2021-04-17|Apr 17, 2021|03/2021|0.02|--|1.30B|--|2021-04-17|Apr 17, 2021|12/2020|-0|--|1.14B|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|1.07B|--|2020-08-29|Aug 29, 2020|06/2020|0.02|--|1.04B|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|960.0M|--|2020-04-18|Apr 18, 2020|12/2019|0.02|--|1.00B|-- 2021-12-04 14:39:24|07853|100447|/equities/ns-aluminium|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001139|18584|Shandong Nanshan Aluminium Co Ltd Stock Price Today 600219 Live Ticker - Investing.com|52.46B|52460000000|4.390|156,948,481|58.48%|2.59-6.13|4.28-4.4|4.34|11950481520|1.03|16.63|27.08B|27080000000|0.26|0.06|1.25%|Apr 21, 2022|2022-04-21||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.08|0.09|7.84B|--|2021-08-27|Aug 27, 2021|06/2021|0.075|0.0733|6.8B|6.8B|2021-04-27|Apr 27, 2021|03/2021|0.04|0.04|5.74B|--|2021-04-16|Apr 16, 2021|12/2020|0.05|0.04|6.70B|--|2020-10-27|Oct 27, 2020|09/2020|0.05|0.03|5.41B|5.41B|2020-08-25|Aug 25, 2020|06/2020|0.05|0.05|5.25B|5.25B|2020-04-29|Apr 29, 2020|03/2020|0.035|0.02|4.95B|--|2020-04-11|Apr 11, 2020|12/2019|0.03|0.02|5.18B|-- 2021-12-04 14:39:28|07854|100686|/equities/pharm-glass|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE000001BG9|0|Shandong Pharmaceutical Glass Co Ltd Stock Price Today 600529 Live Ticker - Investing.com|25.7B|25700000000|43.20|12,680,830|-8.84%|28.41-53.14|42.77-44|43.51|594967747|0.71|41.47|3.92B|3920000000|1.04|0.30|0.69%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.28|0.3|993.5M|--|2021-08-24|Aug 24, 2021|06/2021|0.24|0.31|888M|890M|2021-04-27|Apr 27, 2021|03/2021|0.26|--|926.1M|--|2021-04-27|Apr 27, 2021|12/2020|0.25|--|1.12B|--|2020-10-20|Oct 20, 2020|09/2020|0.25|--|780M|--|2020-08-18|Aug 18, 2020|06/2020|0.21|--|775.0M|--|2020-04-28|Apr 28, 2020|12/2019|0.23|--|835.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.23|--|760.9M|-- 2021-12-04 14:39:32|07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002TG8|10165|Shandong Publishing & Media Co Ltd Class A Stock Price Today 601019 Live Ticker - Investing.com|12.1B|12100000000|5.80|6,841,724|-7.5%|5.18-6.67|5.75-5.8|5.74|2086900000|0.76|6.87|10.94B|10940000000|0.84|0.32|5.52%|Apr 12, 2022|2022-04-12||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.31|--|2.24B|--|2021-08-30|Aug 30, 2021|06/2021|0.31|--|2.84B|--|2021-04-29|Apr 29, 2021|03/2021|0.31|--|1.85B|--|2021-04-14|Apr 14, 2021|12/2020|0.32|0.44|4.00B|--|2020-10-29|Oct 29, 2020|09/2020|0.14|--|1.93B|--|2020-08-31|Aug 31, 2020|06/2020|0.15|--|2.27B|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|1.54B|--|2020-04-16|Apr 16, 2020|12/2019|0.22|0.26|3.51B|-- 2021-12-04 14:39:36|07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100001ZW4|1566|Shandong Shida Shenghua Chemical Group Co Ltd Stock Price Today 603026 Live Ticker - Investing.com|41.32B|41320000000|203.87|7,583,598|358.13%|39.06-348.88|198.6-206.58|197|202680000|1.14|43.32|6.61B|6610000000|4.71|0.60|0.29%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-28|Oct 28, 2021|09/2021|1.77|--|1.41B|--|2021-08-20|Aug 20, 2021|06/2021|1.14|--|1.96B|--|2021-04-29|Apr 29, 2021|03/2021|1.05|--|1.68B|--|2021-03-30|Mar 30, 2021|12/2020|1.05|--|1.56B|--|2020-10-31|Oct 31, 2020|09/2020|0.49|--|1.18B|--|2020-08-31|Aug 31, 2020|06/2020|-0.12|--|860M|--|2020-04-21|Apr 21, 2020|03/2020|-0.09|--|870.6M|--|2020-04-10|Apr 10, 2020|12/2019|0.03|--|1.10B|-- 2021-12-04 14:39:39|07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002748|688|Shandong Swan Cotton Industrial Machinery Stock Co Ltd Stock Price Today 603029 Live Ticker - Investing.com|1.28B|1280000000|13.76|761,811|-10.07%|10.26-16.2|13.52-13.99|13.52|93340000|1.17|48.09|421.65M|421650000|0.29|0.07|0.55%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|106.1M|--|2021-08-19|Aug 19, 2021|06/2021|0.04|--|54.80M|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|80.17M|--|2021-03-31|Mar 31, 2021|12/2020|0.23|--|180.6M|--|2020-10-30|Oct 30, 2020|09/2020|-0.03|--|128.4M|--|2020-08-28|Aug 28, 2020|06/2020|-0.03|--|63.22M|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|75.88M|--|2020-04-01|Apr 01, 2020|12/2019|0.13|--|204.5M|-- 2021-12-04 14:39:43|07858|100884|/equities/xinchao-indust|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000000NJ0|238|Shandong Xinchao Energy Co Ltd Stock Price Today 600777 Live Ticker - Investing.com|14.08B|14080000000|2.070|304,861,364|23.21%|1.34-3.09|2.03-2.09|2.06|6800495825|1.42|-|3.87B|3870000000|-0.33|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1.24B|--|2021-08-12|Aug 12, 2021|06/2021|0.01|--|897.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|1.21B|--|2021-04-30|Apr 30, 2021|12/2020|-0.4|--|518.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|1.16B|--|2020-08-14|Aug 14, 2020|06/2020|0.01|--|886.1M|--|2020-04-23|Apr 23, 2020|03/2020|0.01|--|1.58B|--|2020-03-31|Mar 31, 2020|12/2019|0.01|--|1.69B|-- 2021-12-04 14:39:47|07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001914|79|Shandong Yulong Gold Co Ltd Stock Price Today 601028 Live Ticker - Investing.com|12.83B|12830000000|16.38|4,826,862|35.48%|11.23-19.69|16.24-16.81|16.69|783025760|0.67|38.61|11.58B|11580000000|0.42|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.14|--|3.26B|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|3.10B|--|2021-04-30|Apr 30, 2021|03/2021|0.13|--|2.48B|--|2021-04-20|Apr 20, 2021|12/2020|0.03|--|2.73B|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|4.86B|--|2020-08-21|Aug 21, 2020|06/2020|0.05|--|2.97B|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|1.34B|--|2020-03-20|Mar 20, 2020|12/2019|0.04|--|1.58B|-- 2021-12-04 14:39:52|07860|100941|/equities/sgsb-group|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000C41|3390|Shang Gong Group Co Ltd A Stock Price Today 600843 Live Ticker - Investing.com|4.62B|4620000000|6.53|4,811,828|-0.76%|4.86-7.58|6.47-6.61|6.52|707413602|1.29|27.26|3.05B|3050000000|0.24|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|755.0M|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|768.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.09|--|736.9M|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|790.3M|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|824.2M|--|2020-08-29|Aug 29, 2020|06/2020|0.03|--|820.1M|--|2020-04-30|Apr 30, 2020|03/2020|--|--|630.1M|--|2020-03-31|Mar 31, 2020|12/2019|0.01|--|807.4M|-- 2021-12-04 14:39:58|07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||USD|Industrials|Machinery|China|CNE000000FY5|3390|Shang Gong Group Co Ltd B Stock Price Today 900924 Live Ticker - Investing.com|280.84M|280840000|0.397|524,933|6.15%|0.323-0.407|0.393-0.4|0.395|707413602|1.29|27.26|478.35M|478350000|0.24|N/A|N/A|-|1970-01-01||||||||||16|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-31|Aug 31, 2019|06/2019|--|--|--|--|2019-04-16|Apr 16, 2019|12/2018|--|--|--|-- 2021-12-04 14:40:02|07862|100812|/equities/yatong|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000BH9|855|Shang Hai Ya Tong Co Ltd Stock Price Today 600692 Live Ticker - Investing.com|2.01B|2010000000|5.72|1,990,055|-14.5%|5.28-7.91|5.67-5.74|5.67|351764064|1.13|24.90|1.68B|1680000000|0.23|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|379.1M|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|323.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|189.9M|--|2021-03-25|Mar 25, 2021|12/2020|0.19|--|788.5M|--|2020-10-22|Oct 22, 2020|09/2020|-0.01|--|90.40M|--|2020-08-26|Aug 26, 2020|06/2020|0.02|--|94.65M|--|2020-04-28|Apr 28, 2020|03/2020|-0.04|--|29.01M|--|2020-03-26|Mar 26, 2020|12/2019|0.05|--|277.5M|-- 2021-12-04 14:40:06|07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100002T30|392|Shanghai ACE Investment & Development Co Ltd Class A Stock Price Today 603329 Live Ticker - Investing.com|2.2B|2200000000|13.84|3,478,684|-2.26%|11.07-15.3|13.8-14.46|13.7|158756195|2.23|18.83|2.18B|2180000000|0.74|0.15|1.08%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.22|--|711.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.3|--|589.4M|--|2021-04-21|Apr 21, 2021|03/2021|0.18|--|381.7M|--|2021-04-21|Apr 21, 2021|12/2020|0.04|--|492.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.25|--|513.8M|--|2020-08-26|Aug 26, 2020|06/2020|0.13|--|398.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|329.3M|--|2020-04-29|Apr 29, 2020|12/2019|-0.62|--|404.4M|-- 2021-12-04 14:40:09|07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||CNY|Consumer Discretionary|Specialty Retail|China|CNE100002ZL5|3028|Shanghai Aiyingshi Co Ltd Stock Price Today 603214 Live Ticker - Investing.com|2.97B|2970000000|21.20|2,505,079|-28.35%|17.07-31.38|20.8-21.4|21.01|140258216|0.23|34.19|2.3B|2300000000|0.62|0.30|1.42%|Mar 30, 2022|2022-03-30||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.09|--|512M|512.11M|2021-08-20|Aug 20, 2021|06/2021|0.25|0.25|599M|598.51M|2021-04-23|Apr 23, 2021|03/2021|0.08|--|540M|--|2021-04-02|Apr 02, 2021|12/2020|0.39|0.57|646.17M|--|2020-10-22|Oct 22, 2020|09/2020|0.2|0.2|514.17M|--|2020-08-18|Aug 18, 2020|06/2020|0.255|0.29|576.8M|--|2020-04-23|Apr 23, 2020|03/2020|0.0536|0.1|518.98M|--|2020-03-27|Mar 27, 2020|12/2019|0.4714|--|718.96M|-- 2021-12-04 14:40:13|07865|100774|/equities/aj-corp|SHANGHAICOMP||CNY|Financial|Diversified Financial Services|China|CNE0000008S7|818|Shanghai AJ Group Co Ltd Stock Price Today 600643 Live Ticker - Investing.com|10.64B|10640000000|6.60|9,092,732|-23.52%|6.21-8.53|6.57-6.64|6.56|1612172278|1.46|7.22|4.78B|4780000000|0.91|0.26|3.94%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|1.11B|--|2021-08-28|Aug 28, 2021|06/2021|0.34|--|1.09B|--|2021-04-28|Apr 28, 2021|03/2021|0.20|--|1.23B|--|2021-03-31|Mar 31, 2021|12/2020|0.2|--|1.35B|--|2020-10-29|Oct 29, 2020|09/2020|0.23|--|1.01B|--|2020-08-29|Aug 29, 2020|06/2020|0.23|--|1.18B|--|2020-04-29|Apr 29, 2020|03/2020|0.18|--|836.2M|--|2020-04-01|Apr 01, 2020|12/2019|0.18|--|1.02B|-- 2021-12-04 14:40:16|07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE100002R57|491|Shanghai AtHub Co Ltd Stock Price Today 603881 Live Ticker - Investing.com|11.4B|11400000000|34.67|5,104,994|-31.41%|28.12-50.69|34.34-35.1|34.82|328927197|1.33|86.55|1.11B|1110000000|0.4|0.04|0.12%|Mar 14, 2022|2022-03-14||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.13|0.13|302.5M|301M|2021-08-21|Aug 21, 2021|06/2021|0.09|0.0853|287M|286.6M|2021-04-29|Apr 29, 2021|03/2021|0.12|0.1|263M|263M|2021-03-20|Mar 20, 2021|12/2020|0.095|0.11|258M|263.94M|2020-10-30|Oct 30, 2020|09/2020|0.21|0.13|258.31M|238M|2020-08-29|Aug 29, 2020|06/2020|0.13|0.14|219.4M|215.5M|2020-04-29|Apr 29, 2020|03/2020|0.14|0.14|174M|--|2020-03-14|Mar 14, 2020|12/2019|0.08|0.31|497M|497M 2021-12-04 14:40:19|07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food & Staples Retailing|China|CNE000000CB0|32409|Shanghai Bailian Group Co Ltd A Stock Price Today 600827 Live Ticker - Investing.com|23.6B|23600000000|13.23|12,234,172|-0.9%|12.44-24.86|13.11-13.27|13.21|1784168117|1.44|24.21|33.78B|33780000000|0.55|0.15|1.13%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8.1B|8.38B|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8.07B|--|2021-04-30|Apr 30, 2021|03/2021|0.15|--|10.34B|--|2021-04-30|Apr 30, 2021|12/2020|0.2|--|8.94B|--|2020-10-31|Oct 31, 2020|09/2020|0.1|--|9.11B|9.67B|2020-08-29|Aug 29, 2020|06/2020|0.13|--|8.99B|--|2020-04-30|Apr 30, 2020|12/2019|0.14|0.21|13.10B|14.22B|2020-04-30|Apr 30, 2020|03/2020|0.01|--|9.84B|-- 2021-12-04 14:40:27|07868|101183|/equities/friendship-b|SHANGHAICOMP||USD|Consumer Staples|Food & Staples Retailing|China|CNE000000FG2|32409|Shanghai Bailian Group Co Ltd B Stock Price Today 900923 Live Ticker - Investing.com|1.55B|1550000000|0.868|203,239|7.69%|0.77-1.08|0.861-0.868|0.861|1784168117|1.44|24.21|5.3B|5300000000|0.55|0.02|2.67%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.04|--|8.1B|8.38B|2021-08-31|Aug 31, 2021|06/2021|0.13|--|8.07B|--|2021-04-30|Apr 30, 2021|12/2020|0.2|--|8.94B|--|2021-04-30|Apr 30, 2021|03/2021|0.15|0.15|10.34B|--|2020-10-31|Oct 31, 2020|09/2020|0.10|--|--|--|2020-08-29|Aug 29, 2020|06/2020|0.14|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|--|--|--|14,215M 2021-12-04 14:40:32|07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002X83|4564|Shanghai Baolong Automotive Corp Stock Price Today 603197 Live Ticker - Investing.com|11.65B|11650000000|56.06|4,458,881|81.95%|22.51-60.32|53.5-56.26|54.89|207805908|0.82|38.22|3.86B|3860000000|1.47|0.46|0.82%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.49|0.34|939M|--|2021-08-31|Aug 31, 2021|06/2021|0.23|--|968.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.26|--|931.8M|--|2021-04-28|Apr 28, 2021|12/2020|0.26|0.38|1.02B|--|2020-10-28|Oct 28, 2020|09/2020|0.46|0.45|928.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.11|0.11|610.5M|--|2020-06-17|Jun 17, 2020|12/2019|0.33|--|960.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.23|--|771.7M|-- 2021-12-04 14:40:36|07870|100943|/equities/baosight|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000000C66|4206|Shanghai Baosight Software Co Ltd A Stock Price Today 600845 Live Ticker - Investing.com|98.52B|98520000000|64.81|4,273,947|35.63%|38.54-76.84|64.23-66.37|65.59|1520141976|0.43|55.47|11.22B|11220000000|1.17|0.53|1.07%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.32|0.28|2.53B|2.57B|2021-08-20|Aug 20, 2021|06/2021|0.35|0.33|2.74B|--|2021-04-20|Apr 20, 2021|03/2021|0.2646|0.2654|1.86B|1.86B|2021-04-13|Apr 13, 2021|12/2020|0.2062|--|3.81B|--|2020-10-28|Oct 28, 2020|09/2020|0.27|--|2.29B|--|2020-08-20|Aug 20, 2020|06/2020|0.33|--|2.12B|--|2020-04-22|Apr 22, 2020|03/2020|0.24|--|1.3B|--|2020-04-10|Apr 10, 2020|12/2019|0.24|--|2.33B|-- 2021-12-04 14:40:39|07871|101185|/equities/baosight-b|SHANGHAICOMP||USD|Information Technology|Software|China|CNE000000GG0|4206|Shanghai Baosight Software Co Ltd B Stock Price Today 900926 Live Ticker - Investing.com|7.41B|7410000000|4.877|2,554,147|68.53%|2.462-5.018|4.787-4.965|4.948|1520141976|0.43|55.47|1.76B|1760000000|1.17|0.53|1.07%|Apr 15, 2022|2022-04-15||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.32|0.28|2.53B|2.57B|2021-08-20|Aug 20, 2021|06/2021|0.35|0.33|2.74B|--|2021-04-20|Apr 20, 2021|03/2021|0.2646|0.2654|1.86B|1.86B|2021-04-13|Apr 13, 2021|12/2020|0.2062|--|3.81B|--|2020-10-28|Oct 28, 2020|09/2020|0.27|--|--|--|2020-08-20|Aug 20, 2020|06/2020|0.24|--|--|--|2020-04-22|Apr 22, 2020|03/2020|0.24|--|--|--|2020-04-10|Apr 10, 2020|12/2019|--|--|--|-- 2021-12-04 14:40:42|07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE1000022Q0|1297|Shanghai Baosteel Packaging Co Ltd Stock Price Today 601968 Live Ticker - Investing.com|10.91B|10910000000|9.63|2,777,319|23.15%|6.92-11.16|9.5-9.7|9.54|1132807440|1.05|43.02|6.61B|6610000000|0.22|0.07|0.74%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1.77B|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|1.67B|--|2021-04-29|Apr 29, 2021|03/2021|0.1|--|1.52B|--|2021-04-29|Apr 29, 2021|12/2020|0.01|--|1.66B|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|1.61B|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|1.54B|--|2020-04-29|Apr 29, 2020|12/2019|0.06|--|1.71B|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|985.6M|-- 2021-12-04 14:40:46|07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100001TD7|1310|Shanghai Beite Technology Co Ltd Stock Price Today 603009 Live Ticker - Investing.com|2.55B|2550000000|7.12|7,115,229|11.6%|5-7.87|7.07-7.87|7.33|358730089|1.35|35.85|1.75B|1750000000|0.2|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|389.5M|--|2021-07-29|Jul 29, 2021|06/2021|0.05|--|455.1M|--|2021-04-27|Apr 27, 2021|03/2021|0.06|--|429.3M|--|2021-03-31|Mar 31, 2021|12/2020|0.06|--|477.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|392.4M|--|2020-08-15|Aug 15, 2020|06/2020|-0.02|--|356.4M|--|2020-04-29|Apr 29, 2020|12/2019|-0.44|--|360.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|244.2M|-- 2021-12-04 14:40:50|07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002Z73|561|Shanghai Carthane Co Ltd Stock Price Today 603037 Live Ticker - Investing.com|2.48B|2480000000|23.67|3,436,566|36.98%|14.31-25.98|23.37-24.4|24.08|104901350|1.13|25.52|539.38M|539380000|0.93|0.60|2.53%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.2|--|125.0M|--|2021-08-24|Aug 24, 2021|06/2021|0.21|--|122.4M|--|2021-04-30|Apr 30, 2021|03/2021|0.21|--|128.8M|--|2021-04-27|Apr 27, 2021|12/2020|0.31|--|163.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.22|--|128.2M|--|2020-08-25|Aug 25, 2020|06/2020|0.10|--|116.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|86.7M|--|2020-04-28|Apr 28, 2020|12/2019|0.07|--|120.7M|-- 2021-12-04 14:40:54|07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE1000030H2|1154|Shanghai Chengdi Construction Corp Ltd Stock Price Today 603887 Live Ticker - Investing.com|3.5B|3500000000|7.76|3,147,532|-54.55%|6.92-17.2|7.73-7.85|7.78|450706498|1.74|20.07|3.13B|3130000000|0.39|0.07|1.07%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.09|--|488.7M|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|682.1M|--|2021-04-28|Apr 28, 2021|03/2021|0.2|--|567.5M|--|2021-03-31|Mar 31, 2021|12/2020|0.29|--|1.40B|--|2020-10-13|Oct 13, 2020|09/2020|0.26|--|978.3M|--|2020-08-28|Aug 28, 2020|06/2020|0.27|--|1.04B|--|2020-04-29|Apr 29, 2020|03/2020|0.27|--|518.2M|--|2020-03-12|Mar 12, 2020|12/2019|0.30|--|903.2M|-- 2021-12-04 14:40:59|07876|100763|/equities/jinling|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE0000006D3|1692|Shanghai Chinafortune Co Ltd Stock Price Today 600621 Live Ticker - Investing.com|14.54B|14540000000|13.71|13,189,707|-31.45%|12.46-23.6|13.55-13.87|13.76|1060899292|2.09|27.89|2.11B|2110000000|0.49|0.14|1.03%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.29|--|711.0M|--|2021-08-25|Aug 25, 2021|06/2021|0.09|--|500.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|447.6M|--|2021-03-31|Mar 31, 2021|12/2020|0.03|--|448.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.1|--|524.1M|--|2020-08-27|Aug 27, 2020|06/2020|0.44|--|403.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|415.8M|--|2020-03-31|Mar 31, 2020|12/2019|-0.02|--|362.4M|-- 2021-12-04 14:41:02|07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||USD|Materials|Chemicals|China|CNE0000004C0|919|Shanghai Chlor-Alkali Chemical Co Ltd B Stock Price Today 900908 Live Ticker - Investing.com|769.01M|769010000|0.665|2,524,362|44.57%|0.431-0.747|0.653-0.665|0.658|1156399976|1.41|10.52|958.58M|958580000|1.22|0.06|0.43%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-09|Apr 09, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|--|--|--|-- 2021-12-04 14:41:06|07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002292|1783|Shanghai Chuangli Group Co Ltd Stock Price Today 603012 Live Ticker - Investing.com|3.98B|3980000000|6.25|8,054,550|-13.67%|5.31-7.25|6.16-6.28|6.24|636560000|0.5|11.90|2.33B|2330000000|0.53|0.09|1.44%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.16|--|772.4M|--|2021-08-13|Aug 13, 2021|06/2021|0.11|--|587.5M|--|2021-04-24|Apr 24, 2021|03/2021|0.09|--|334.3M|--|2021-04-24|Apr 24, 2021|12/2020|0.17|--|632.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|573.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.2|--|706.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|374.3M|--|2020-04-28|Apr 28, 2020|12/2019|0.12|--|708.9M|-- 2021-12-04 14:41:09|07879|100403|/equities/shanghai-const|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000000WR4|48609|Shanghai Construction Group Co Ltd Stock Price Today 600170 Live Ticker - Investing.com|30.21B|30210000000|3.40|138,751,253|10.39%|2.64-4.34|3.2-3.42|3.22|8885939744|0.67|7.98|274.47B|274470000000|0.43|0.14|4.26%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.13|0.13|73.34B|--|2021-08-31|Aug 31, 2021|06/2021|0.14|0.15|71.88B|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|63.3B|--|2021-04-24|Apr 24, 2021|12/2020|0.12|0.18|65.91B|--|2020-10-31|Oct 31, 2020|09/2020|0.11|0.12|61.28B|--|2020-08-29|Aug 29, 2020|06/2020|0.13|--|63.59B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|40.55B|--|2020-03-28|Mar 28, 2020|12/2019|0.13|--|53.15B|-- 2021-12-04 14:41:13|07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002RD9|8038|Shanghai Daimay Automotive Interior Co Ltd Stock Price Today 603730 Live Ticker - Investing.com|16.97B|16970000000|23.43|3,058,683|-8.07%|14.9-26.16|22.75-23.73|23.55|724415505|1.4|39.18|4.18B|4180000000|0.6|0.32|1.71%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.18|--|1.00B|--|2021-08-27|Aug 27, 2021|06/2021|0.19|--|1.02B|--|2021-04-29|Apr 29, 2021|03/2021|0.00|--|1.18B|--|2021-04-29|Apr 29, 2021|12/2020|--|--|973.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.40|--|1.31B|--|2020-08-29|Aug 29, 2020|06/2020|0.40|--|542.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.36|--|1.03B|--|2020-04-29|Apr 29, 2020|03/2020|0.39|--|1.12B|1.11B 2021-12-04 14:41:17|07881|100661|/equities/sh-energy|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001915|12831|Shanghai Datun Energy Resources Co Ltd Stock Price Today 600508 Live Ticker - Investing.com|7.6B|7600000000|10.52|19,269,076|10.74%|8.13-14.91|10.12-10.59|10.24|722718000|0.8|11.05|9.22B|9220000000|0.95|0.28|2.64%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.26|--|2.55B|--|2021-08-26|Aug 26, 2021|06/2021|0.34|--|2.45B|--|2021-04-23|Apr 23, 2021|03/2021|0.27|--|2.01B|--|2021-03-25|Mar 25, 2021|12/2020|0.06|--|2.21B|--|2020-10-29|Oct 29, 2020|09/2020|0.18|--|1.80B|--|2020-08-29|Aug 29, 2020|06/2020|0.34|--|1.89B|--|2020-04-29|Apr 29, 2020|03/2020|0.32|--|1.75B|--|2020-03-21|Mar 21, 2020|12/2019|-0.13|--|2.06B|-- 2021-12-04 14:41:20|07882|100767|/equities/sh-dazhong|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE0000007Y7|2962|Shanghai DaZhong Public Utilities Group Co Ltd Stock Price Today 600635 Live Ticker - Investing.com|10.86B|10860000000|3.68|24,288,377|-15.6%|3.37-4.45|3.63-3.69|3.64|2952434675|1.34|20.39|5.41B|5410000000|0.18|0.06|1.51%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.07|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|--|--|2021-04-29|Apr 29, 2021|03/2021|0.0073|--|1.85B|--|2021-03-30|Mar 30, 2021|12/2020|0.1|0.07|--|--|2020-10-30|Oct 30, 2020|09/2020|-0.0165|--|1.08B|--|2020-08-28|Aug 28, 2020|06/2020|0.04|--|--|--|2020-04-29|Apr 29, 2020|03/2020|0.0356|--|1.47B|--|2020-03-30|Mar 30, 2020|12/2019|0.06|0.06|--|-- 2021-12-04 14:41:24|07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000CD6|1890|Shanghai Diesel Engine Co Ltd A Stock Price Today 600841 Live Ticker - Investing.com|22.04B|22040000000|13.51|7,723,375|42.21%|7.93-14.42|13.11-13.7|13.6|1631535732|1.14|21.76|22.78B|22780000000|0.62|0.08|0.61%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.33|--|17.07B|--|2021-08-21|Aug 21, 2021|06/2021|0.15|--|2.03B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|1.91B|--|2021-03-13|Mar 13, 2021|12/2020|0.07|--|1.76B|--|2020-10-24|Oct 24, 2020|09/2020|0.03|--|1.65B|--|2020-08-22|Aug 22, 2020|06/2020|0.1|--|1.75B|--|2020-04-25|Apr 25, 2020|03/2020|0.02|--|964.5M|--|2020-03-21|Mar 21, 2020|12/2019|0.03|--|1.19B|-- 2021-12-04 14:41:28|07884|101180|/equities/diesel-engine|SHANGHAICOMP||USD|Industrials|Machinery|China|CNE000000FD9|1890|Shanghai Diesel Engine Co Ltd B Stock Price Today 900920 Live Ticker - Investing.com|975.66M|975660000|0.598|1,362,939|40.05%|0.406-0.627|0.584-0.601|0.591|1631535732|1.14|21.76|3.57B|3570000000|0.62|0.08|0.61%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-13|Mar 13, 2021|12/2020|--|--|--|--|2020-10-24|Oct 24, 2020|09/2020|--|--|--|--|2020-08-22|Aug 22, 2020|06/2020|--|--|--|--|2020-04-25|Apr 25, 2020|03/2020|--|--|--|--|2020-03-21|Mar 21, 2020|12/2019|--|--|--|-- 2021-12-04 14:41:31|07885|100760|/equities/sh-dragon|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000792|2057|Shanghai Dragon Corp Stock Price Today 600630 Live Ticker - Investing.com|2.19B|2190000000|5.16|3,314,435|-18.61%|4.5-7.35|5.15-5.21|5.15|424861597|1.27|-|3.2B|3200000000|-0.36|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.02|--|887.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|758.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|705.4M|--|2021-04-28|Apr 28, 2021|12/2020|-0.41|--|847.9M|--|2020-10-29|Oct 29, 2020|09/2020|-0.04|--|815.4M|--|2020-08-28|Aug 28, 2020|06/2020|-0.01|--|863.5M|--|2020-04-29|Apr 29, 2020|03/2020|-0.23|--|727.3M|--|2020-04-11|Apr 11, 2020|12/2019|-0.01|--|1.17B|-- 2021-12-04 14:41:36|07886|101087|/equities/great-wisdom|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100000ZL9|980|Shanghai DZH Ltd Stock Price Today 601519 Live Ticker - Investing.com|14.44B|14440000000|7.12|15,480,090|-34.01%|6.6-10.88|7.11-7.18|7.11|2028224000|3.22|223.27|797.27M|797270000|0.03|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|204.0M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|177.1M|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|162.0M|--|2021-04-02|Apr 02, 2021|12/2020|0.05|--|254.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|188.4M|--|2020-08-31|Aug 31, 2020|06/2020|0.01|--|160.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|104.7M|--|2020-04-24|Apr 24, 2020|12/2019|0.05|--|237.2M|-- 2021-12-04 14:41:40|07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100000D55|39312|Shanghai Electric Group Co Ltd Stock Price Today 601727 Live Ticker - Investing.com|75.86B|75860000000|4.83|85,166,188|-9.72%|3.63-6.08|4.7-4.85|4.77|15705971092|1.01|-|148.28B|148280000000|-0.2|0.07|1.49%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.0361|0.06|31B|--|2021-08-27|Aug 27, 2021|06/2021|-0.36|0.06|36.96B|--|2021-04-29|Apr 29, 2021|03/2021|0.0423|0.04|25.56B|--|2021-03-26|Mar 26, 2021|12/2020|0.05|0.04|54.75B|--|2020-10-26|Oct 26, 2020|09/2020|0.0543|0.06|29.3B|--|2020-08-28|Aug 28, 2020|06/2020|0.09|0.06|38.53B|--|2020-04-29|Apr 29, 2020|03/2020|0.0075|0.04|14.7B|--|2020-03-31|Mar 31, 2020|12/2019|0.1|0.04|52.29B|-- 2021-12-04 14:41:45|07888|100292|/equities/shanghai-elec|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000001G53|6306|Shanghai Electric Power Co Ltd Stock Price Today 600021 Live Ticker - Investing.com|31.12B|31120000000|11.89|76,903,384|58.74%|6.53-13.6|10.57-11.89|10.81|2617164197|0.64|-|28.16B|28160000000|-0.02|0.11|0.93%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.13|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|--|--|2021-04-28|Apr 28, 2021|03/2021|0.09|--|--|--|2021-03-30|Mar 30, 2021|12/2020|-0.13|0.1|--|--|2020-10-30|Oct 30, 2020|09/2020|0.16|0.14|--|--|2020-08-25|Aug 25, 2020|06/2020|0.2|0.16|--|--|2020-04-28|Apr 28, 2020|03/2020|0.12|0.12|--|--|2020-03-31|Mar 31, 2020|12/2019|0.02|--|--|-- 2021-12-04 14:41:48|07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002X34|910|Shanghai Emperor of Cleaning Hi-Tech Co Ltd Stock Price Today 603200 Live Ticker - Investing.com|2.94B|2940000000|23.47|3,288,163|7.15%|16-26.68|23.39-24.6|24.2|125296539|0.18|165.71|504.58M|504580000|0.14|0.09|0.37%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.12|--|141.7M|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|101.8M|--|2021-04-23|Apr 23, 2021|03/2021|0.14|--|142.3M|--|2021-04-23|Apr 23, 2021|12/2020|-0.16|--|118.8M|--|2020-10-30|Oct 30, 2020|09/2020|0.1|--|152.3M|--|2020-08-31|Aug 31, 2020|06/2020|0.15|--|130.4M|--|2020-04-28|Apr 28, 2020|12/2019|-0.11|--|201.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.24|--|128.6M|-- 2021-12-04 14:41:52|07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002FJ1|2836|Shanghai Environment Group Co Ltd Stock Price Today 601200 Live Ticker - Investing.com|14B|14000000000|12.48|13,048,020|3.83%|10.23-13.72|12.26-12.48|12.29|1121858543|1.1|19.57|6.99B|6990000000|0.64|0.09|0.68%|Mar 23, 2022|2022-03-23||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.19|0.19|1.48B|--|2021-08-31|Aug 31, 2021|06/2021|0.185|0.18|2.77B|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|1.06B|--|2021-03-24|Mar 24, 2021|12/2020|0.08|0.22|1.67B|--|2020-10-31|Oct 31, 2020|09/2020|0.22|0.18|930M|--|2020-08-29|Aug 29, 2020|06/2020|0.21|0.2|1.02B|--|2020-04-30|Apr 30, 2020|03/2020|0.18|0.18|890M|--|2020-03-20|Mar 20, 2020|12/2019|0.19|--|1.47B|-- 2021-12-04 14:41:56|07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE0000005B9|0|Shanghai Fenghwa Group Co Ltd Stock Price Today 600615 Live Ticker - Investing.com|1.53B|1530000000|8.14|829,635|0.37%|5.16-8.35|7.71-8.14|7.75|188020508|0.99|487.43|87M|87000000|0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|24.48M|--|2021-08-20|Aug 20, 2021|06/2021|--|--|23.30M|--|2021-04-29|Apr 29, 2021|03/2021|-0.02|--|17.82M|--|2021-04-29|Apr 29, 2021|12/2020|0.03|--|21.40M|--|2020-10-29|Oct 29, 2020|09/2020|-0.01|--|15.98M|--|2020-08-07|Aug 07, 2020|06/2020|-0|--|13.49M|--|2020-04-28|Apr 28, 2020|12/2019|-0|--|23.78M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|9.06M|-- 2021-12-04 14:42:00|07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002V69|1540|Shanghai Fengyuzhu Exhibition Co Ltd Class A Stock Price Today 603466 Live Ticker - Investing.com|7.78B|7780000000|18.62|11,295,832|15.78%|13.11-24.1|18.38-18.84|18.49|417574013|1.12|17.02|2.85B|2850000000|1.09|0.24|1.85%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.27|--|804.9M|--|2021-08-30|Aug 30, 2021|06/2021|0.29|--|839.7M|--|2021-04-23|Apr 23, 2021|03/2021|0.54|--|602.6M|--|2021-04-16|Apr 16, 2021|12/2020|0.24|--|606.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.20|--|640.7M|--|2020-08-26|Aug 26, 2020|06/2020|0.20|--|691.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.20|--|317.2M|--|2020-03-25|Mar 25, 2020|12/2019|0.20|--|576.5M|-- 2021-12-04 14:42:04|07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE100002G92|1076|Shanghai Film Co Ltd Stock Price Today 601595 Live Ticker - Investing.com|4.48B|4480000000|9.99|2,842,194|-20.59%|9.4-14.02|9.93-10.04|9.95|448200000|1.15|-|698.78M|698780000|-0.34|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.04|-0.02|132M|--|2021-08-28|Aug 28, 2021|06/2021|0.025|0.05|168M|--|2021-04-24|Apr 24, 2021|03/2021|0.05|0.05|223M|--|2021-04-24|Apr 24, 2021|12/2020|-0.245|0.21|176M|--|2020-10-31|Oct 31, 2020|09/2020|-0.05|-0.06|76M|--|2020-08-28|Aug 28, 2020|06/2020|-0.385|-0.45|11M|--|2020-04-25|Apr 25, 2020|12/2019|0.0267|0.2|300M|--|2020-04-25|Apr 25, 2020|03/2020|-0.1642|-0.23|46M|-- 2021-12-04 14:42:07|07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||CNY|Consumer Staples|Personal Products|China|CNE100002771|2996|Shanghai Flyco Electrical Appliance Co Ltd Stock Price Today 603868 Live Ticker - Investing.com|17.61B|17610000000|40.43|703,301|-21.95%|35.5-55.2|40.23-41.3|41.04|435600000|1.15|26.28|3.93B|3930000000|1.54|1.00|2.47%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.43|0.53|1.11B|--|2021-08-27|Aug 27, 2021|06/2021|0.38|0.38|871.5M|--|2021-04-23|Apr 23, 2021|03/2021|0.34|--|878M|--|2021-04-23|Apr 23, 2021|12/2020|0.38|0.49|1.06B|1.1B|2020-10-28|Oct 28, 2020|09/2020|0.42|0.44|1.02B|--|2020-08-21|Aug 21, 2020|06/2020|0.36|0.38|775M|775M|2020-04-24|Apr 24, 2020|12/2019|0.36|--|1.04B|--|2020-04-24|Apr 24, 2020|03/2020|0.33|0.30|713M|-- 2021-12-04 14:42:10|07895|100430|/equities/fosun-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000X38|32258|Shanghai Fosun Pharmaceutical Group Co Ltd Stock Price Today 600196 Live Ticker - Investing.com|136.01B|136010000000|53.07|32,324,928|-4.21%|36.67-91.69|52.58-53.3|53|2562898545|1.7|28.70|35.25B|35250000000|1.85|0.43|0.81%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.42|0.46|10.1B|9.15B|2021-08-23|Aug 23, 2021|06/2021|0.64|0.639|8.9B|8.9B|2021-04-26|Apr 26, 2021|03/2021|0.33|0.76|8.06B|16.16B|2021-03-29|Mar 29, 2021|12/2020|0.461|0.44|8.2B|8.56B|2020-10-29|Oct 29, 2020|09/2020|0.3|0.285|8.07B|8.22B|2020-08-25|Aug 25, 2020|06/2020|0.442|0.33|8.15B|8.65B|2020-04-29|Apr 29, 2020|03/2020|0.23|0.23|5.88B|6.98B|2020-03-30|Mar 30, 2020|12/2019|0.49|0.58|7.36B|8.02B 2021-12-04 14:42:13|07896|100766|/equities/fudan-forward|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000006S1|1508|Shanghai Fudan Forward S&T Co Ltd Stock Price Today 600624 Live Ticker - Investing.com|4.46B|4460000000|6.53|4,257,294|-25.63%|5.93-8.86|6.47-6.54|6.52|683512109|1.47|-|1.01B|1010000000|-0.09|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|283.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|247.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|248.8M|--|2021-04-29|Apr 29, 2021|12/2020|-0.12|--|225.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|271.7M|--|2020-08-21|Aug 21, 2020|06/2020|-0|--|233.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|210.2M|--|2020-04-24|Apr 24, 2020|12/2019|0.02|--|259.7M|-- 2021-12-04 14:42:17|07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100002300|689|Shanghai Golden Bridge InfoTech Co Ltd Stock Price Today 603918 Live Ticker - Investing.com|2.78B|2780000000|7.57|3,907,017|-14.65%|6.31-10.12|7.51-7.66|7.56|366746078|0.76|25.78|1.1B|1100000000|0.29|0.09|1.61%|-|1970-01-01||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.07|--|224.7M|--|2021-08-24|Aug 24, 2021|06/2021|0.06|--|232.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|163.7M|--|2021-04-20|Apr 20, 2021|12/2020|0.21|--|475.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|226.7M|--|2020-08-14|Aug 14, 2020|06/2020|0.08|--|229.2M|--|2020-04-29|Apr 29, 2020|12/2019|0.16|--|406.9M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|72.77M|-- 2021-12-04 14:42:21|07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE1000040D0|464|Shanghai Golden Union Commercial Management Co Ltd Stock Price Today 603682 Live Ticker - Investing.com|2.68B|2680000000|5.67|1,868,656|-39.03%|5.26-9.32|5.65-5.71|5.68|472500000|-|20.40|847.66M|847660000|0.28|0.22|10.58%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.06|--|257.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|222.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|187.0M|--|2021-04-01|Apr 01, 2021|12/2020|0.07|--|180.4M|--|2020-10-26|Oct 26, 2020|09/2020|0.08|--|185.3M|--|2020-08-20|Aug 20, 2020|06/2020|0.08|--|180.6M|--|2020-04-29|Apr 29, 2020|03/2019|0.09|--|202.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.11|--|193.0M|-- 2021-12-04 14:42:24|07899|102096|/equities/dajiang|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE000000BD8|29|Shanghai Greencourt Investment Group Co Ltd A Stock Price Today 600695 Live Ticker - Investing.com|4.14B|4140000000|5.92|11,590,073|-22.61%|2.66-8.72|5.91-6.09|6.22|700027371|1.91|-|62.62M|62620000|-0.09|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|29.14M|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|6.85M|--|2021-04-20|Apr 20, 2021|03/2021|0.01|--|15.92M|--|2021-04-20|Apr 20, 2021|12/2020|-0.11|--|10.71M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|627.6K|--|2020-08-17|Aug 17, 2020|06/2020|0.09|--|7.05M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|7.24M|--|2020-03-30|Mar 30, 2020|12/2019|-0.01|--|5.09M|-- 2021-12-04 14:42:27|07900|102098|/equities/dajiang-b|SHANGHAICOMP||USD|Financial|Capital Markets|China|CNE000000F06|29|Shanghai Greencourt Investment Group Co Ltd B Stock Price Today 900919 Live Ticker - Investing.com|131.61M|131610000|0.188|1,456,066|-31.64%|0.116-0.284|0.187-0.191|0.19|700027371|1.91|-|9.82M|9820000|-0.09|N/A|N/A|-|1970-01-01||||||||||5|2018-04-28|Apr 28, 2018|03/2018|-0.03|--|10.78M|--|2018-04-03|Apr 03, 2018|12/2017|0.01|--|16.64M|--|2017-10-31|Oct 31, 2017|09/2017|0.04|--|12.61M|--|2017-08-29|Aug 29, 2017|06/2017|0.02|--|20.82M|--|2017-04-28|Apr 28, 2017|03/2017|0.04|--|10.38M|--||| 2021-12-04 14:42:30|07901|101094|/equities/guangdian-elec|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100000ZR6|1116|Shanghai Guangdian Electric Group Co Ltd Stock Price Today 601616 Live Ticker - Investing.com|3.07B|3070000000|3.60|24,073,637|9.42%|2.62-4.27|3.56-3.64|3.59|853675319|1.06|38.97|916.88M|916880000|0.09|0.10|2.79%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|258.7M|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|245.2M|--|2021-04-16|Apr 16, 2021|03/2021|0.02|--|228.0M|--|2021-04-16|Apr 16, 2021|12/2020|0.02|--|185.1M|--|2020-10-27|Oct 27, 2020|09/2020|0.02|--|280.8M|--|2020-08-20|Aug 20, 2020|06/2020|0.03|--|342.2M|--|2020-04-28|Apr 28, 2020|12/2019|0.15|--|254.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|230.3M|-- 2021-12-04 14:42:34|07902|100947|/equities/haixin-group|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000CF1|1121|Shanghai Haixin Group Co Ltd A Stock Price Today 600851 Live Ticker - Investing.com|10.16B|10160000000|8.42|2,898,859|10.94%|6.5-11.04|8.28-8.43|8.39|1207056692|1.36|68.70|1.29B|1290000000|0.12|0.03|0.36%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|328.5M|--|2021-08-21|Aug 21, 2021|06/2021|0.08|--|512.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|254.2M|--|2021-04-21|Apr 21, 2021|12/2020|-0|--|194.3M|--|2020-10-28|Oct 28, 2020|09/2020|0.02|--|310.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|243.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|184.8M|--|2020-04-28|Apr 28, 2020|12/2019|0.01|--|242.0M|-- 2021-12-04 14:42:38|07903|101174|/equities/haixin-group-b|SHANGHAICOMP||USD|Healthcare|Pharmaceuticals|China|CNE000000DX2|1121|Shanghai Haixin Group Co Ltd B Stock Price Today 900917 Live Ticker - Investing.com|416.43M|416430000|0.345|684,402|8.15%|0.307-0.386|0.34-0.345|0.344|1207056692|1.36|68.70|202.26M|202260000|0.12|0.03|0.36%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-21|Apr 21, 2021|12/2020|--|--|--|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-04-28|Apr 28, 2020|12/2019|--|--|--|-- 2021-12-04 14:42:42|07904|100756|/equities/highly|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000602|6656|Shanghai Highly Group Co Ltd A Stock Price Today 600619 Live Ticker - Investing.com|9.04B|9040000000|8.46|5,870,171|13.86%|6.89-12.78|8.45-8.98|9.09|1068082806|0.78|30.13|15.58B|15580000000|0.28|0.15|1.77%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|3.67B|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|4.42B|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|3.82B|--|2021-04-30|Apr 30, 2021|12/2020|0.13|--|3.68B|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|2.37B|--|2020-08-31|Aug 31, 2020|06/2020|0.02|--|2.64B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|2.39B|--|2020-03-31|Mar 31, 2020|12/2019|0.11|--|2.77B|-- 2021-12-04 14:42:45|07905|101175|/equities/sh-highly-b|SHANGHAICOMP||USD|Industrials|Machinery|China|CNE0000006W3|6656|Shanghai Highly Group Co Ltd B Stock Price Today 900910 Live Ticker - Investing.com|544.72M|544720000|0.510|264,909|2.2%|0.488-0.565|0.506-0.518|0.514|1068082806|0.78|30.13|2.44B|2440000000|0.28|0.15|1.77%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|-- 2021-12-04 14:42:49|07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE1000022T4|518|Shanghai Hile Bio Technology Co Ltd Stock Price Today 603718 Live Ticker - Investing.com|9.18B|9180000000|14.25|5,082,741|-4.17%|9.94-19.6|14.06-14.41|14.13|644000000|2.03|237.18|331.07M|331070000|0.06|0.00|0.03%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|99.19M|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|67.07M|--|2021-04-24|Apr 24, 2021|03/2021|0.02|--|101.1M|--|2021-04-24|Apr 24, 2021|12/2020|--|--|63.74M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|76.75M|--|2020-08-31|Aug 31, 2020|06/2020|-0.01|--|61.96M|--|2020-04-29|Apr 29, 2020|12/2019|-0.02|--|61.52M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|56.68M|-- 2021-12-04 14:42:53|07907|100688|/equities/hongda-mining|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001CY0|36|Shanghai Hongda Mining Co Ltd Stock Price Today 600532 Live Ticker - Investing.com|8.72B|8720000000|16.90|3,061,220|29.9%|12.01-19.58|16.71-17.48|17.24|516065720|1.65|-|2.08B|2080000000|0|N/A|N/A|Apr 21, 2022|2022-04-21||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.03|--|34.39M|--|2021-08-27|Aug 27, 2021|06/2021|0.11|--|125.5M|--|2021-04-30|Apr 30, 2021|03/2021|0.11|--|537.1M|--|2021-04-23|Apr 23, 2021|12/2020|0.11|--|1.38B|--|2020-10-31|Oct 31, 2020|09/2020|0.11|--|904.7M|--|2020-08-29|Aug 29, 2020|06/2020|0.11|--|754.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.11|--|1.24B|--|2020-04-24|Apr 24, 2020|12/2019|0.11|--|1.61B|-- 2021-12-04 14:42:57|07908|100765|/equities/double-coin-a|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000006G6|12580|Shanghai Huayi Group Corp Ltd A Stock Price Today 600623 Live Ticker - Investing.com|20.39B|20390000000|9.57|24,793,909|54.11%|5.35-16.15|9.42-9.63|9.57|2130381363|0.93|7.08|40.25B|40250000000|1.35|0.06|0.63%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.45|--|11.92B|--|2021-08-24|Aug 24, 2021|06/2021|0.44|--|11.50B|--|2021-04-30|Apr 30, 2021|03/2021|0.29|--|8.73B|--|2021-04-27|Apr 27, 2021|12/2020|0.17|--|8.11B|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|7.30B|--|2020-08-25|Aug 25, 2020|06/2020|0.05|--|6.95B|--|2020-04-30|Apr 30, 2020|03/2020|-0.1|--|6.06B|--|2020-04-14|Apr 14, 2020|12/2019|0.04|--|6.27B|-- 2021-12-04 14:43:00|07909|101172|/equities/double-coin-b|SHANGHAICOMP||USD|Materials|Chemicals|China|CNE0000004L1|12580|Shanghai Huayi Group Corp Ltd B Stock Price Today 900909 Live Ticker - Investing.com|1.53B|1530000000|0.716|765,958|45.82%|0.439-0.812|0.708-0.717|0.71|2130381363|0.93|7.08|6.31B|6310000000|1.35|0.06|0.63%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-27|Apr 27, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-14|Apr 14, 2020|12/2019|--|--|--|-- 2021-12-04 14:43:03|07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000029B7|1282|Shanghai Hugong Electric Group Co Ltd Stock Price Today 603131 Live Ticker - Investing.com|7.26B|7260000000|22.84|3,451,277|-17.04%|15.77-31.88|21.74-23.42|23.3|317981408|1.66|46.49|1.34B|1340000000|0.49|0.20|0.88%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.12|--|297.8M|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|347.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|222.8M|--|2021-04-29|Apr 29, 2021|12/2020|0.21|--|467.7M|--|2020-10-31|Oct 31, 2020|09/2020|0.07|--|261.9M|--|2020-08-26|Aug 26, 2020|06/2020|0.02|--|252.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|103.9M|--|2020-04-17|Apr 17, 2020|12/2019|0.17|--|354.7M|-- 2021-12-04 14:43:06|07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000036J5|669|Shanghai Huide Science & Technology Co Ltd Stock Price Today 603192 Live Ticker - Investing.com|5.23B|5230000000|49.00|2,384,100|89.48%|20.19-54.65|49-53.02|50.21|106666667|0.76|36.20|2.82B|2820000000|1.35|0.36|0.73%|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.33|--|961.3M|--|2021-08-19|Aug 19, 2021|06/2021|0.29|--|767.7M|--|2021-04-27|Apr 27, 2021|03/2021|0.24|--|539.8M|--|2021-04-20|Apr 20, 2021|12/2020|0.51|--|554.7M|--|2020-10-27|Oct 27, 2020|09/2020|0.27|--|464.1M|--|2020-08-20|Aug 20, 2020|06/2020|0.22|--|267.5M|--|2020-04-24|Apr 24, 2020|03/2020|0.17|--|211.5M|--|2020-04-17|Apr 17, 2020|12/2019|0.29|--|378.5M|-- 2021-12-04 14:43:09|07912|101196|/equities/shanghai-huili|SHANGHAICOMP||USD|Real Estate|Real Estate Management & Development|China|CNE000000KS7|15|Shanghai Huili Building Materials Co Ltd Stock Price Today 900939 Live Ticker - Investing.com|116.7M|116700000|0.643|154,786|-20.62%|0.611-0.966|0.636-0.645|0.635|181500000|1.18|62.62|2.91M|2910000|0.01|N/A|N/A|-|1970-01-01||||||||||5|2018-04-28|Apr 28, 2018|03/2018|--|--|3.35M|--|2018-03-31|Mar 31, 2018|12/2017|0.01|--|3.62M|--|2017-10-31|Oct 31, 2017|09/2017|--|--|2.72M|--|2017-08-18|Aug 18, 2017|06/2017|0.01|--|2.44M|--|2017-04-25|Apr 25, 2017|03/2017|--|--|3.47M|--||| 2021-12-04 14:43:12|07913|100744|/equities/huitong-energy|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000370|142|Shanghai Huitong Energy Co Ltd Stock Price Today 600605 Live Ticker - Investing.com|1.79B|1790000000|8.70|783,335|-3.56%|7.3-9.91|8.57-8.72|8.6|206282429|1.11|27.91|110.7M|110700000|0.31|0.05|0.84%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|24.11M|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|29.61M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|30.48M|--|2021-02-26|Feb 26, 2021|12/2020|0.08|--|26.50M|--|2020-10-28|Oct 28, 2020|09/2020|0.06|--|24.00M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|22.42M|--|2020-04-27|Apr 27, 2020|03/2020|0.08|--|19.66M|--|2020-02-28|Feb 28, 2020|12/2019|0.12|--|25.06M|-- 2021-12-04 14:43:17|07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000MF0|7535|Shanghai Industrial Development Co Ltd Stock Price Today 600748 Live Ticker - Investing.com|7.16B|7160000000|3.88|6,431,612|-28.15%|3.73-5.37|3.83-3.9|3.86|1844562892|1.08|9.98|7.86B|7860000000|0.39|0.16|4.02%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1.08B|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|2.44B|--|2021-04-30|Apr 30, 2021|03/2021|0.09|--|1.59B|--|2021-03-27|Mar 27, 2021|12/2020|0.15|--|2.75B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|801.5M|--|2020-08-27|Aug 27, 2020|06/2020|0.13|--|2.90B|--|2020-04-30|Apr 30, 2020|03/2020|0.19|--|1.59B|--|2020-03-28|Mar 28, 2020|12/2019|0.19|--|3.42B|-- 2021-12-04 14:43:20|07915|100282|/equities/sh-airport|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000000V89|8218|Shanghai International Airport Co Ltd Stock Price Today 600009 Live Ticker - Investing.com|88.68B|88680000000|46.02|17,199,989|-42.62%|36.6-81.42|44.64-46.3|44.62|1926958448|0.92|-|3.61B|3610000000|-0.92|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||21|2021-10-23|Oct 23, 2021|09/2021|-0.26|-0.1738|944M|943.9M|2021-08-28|Aug 28, 2021|06/2021|-0.16|-0.2633|937.5M|725.46M|2021-04-29|Apr 29, 2021|03/2021|-0.23|-0.23|866.2M|866.13M|2021-03-27|Mar 27, 2021|12/2020|-0.27|-0.2932|865.6M|838.72M|2020-11-02|Nov 02, 2020|09/2020|-0.18|-0.1068|967.87M|1.16B|2020-08-29|Aug 29, 2020|06/2020|-0.24|-0.21|831.95M|739.05M|2020-04-29|Apr 29, 2020|03/2020|0.04|0.04|1.64B|1.64B|2020-03-21|Mar 21, 2020|12/2019|0.54|0.56|2.74B|2.86B 2021-12-04 14:43:23|07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Personal Products|China|CNE0000017K5|5501|Shanghai Jahwa United Co Ltd Stock Price Today 600315 Live Ticker - Investing.com|29.24B|29240000000|43.03|4,196,156|10.11%|34.18-63.87|42.01-43.1|42.25|679634461|0.82|54.12|7.5B|7500000000|0.8|0.20|0.47%|Mar 23, 2022|2022-03-23||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.2|0.1934|1.62B|1.62B|2021-08-25|Aug 25, 2021|06/2021|0.17|0.17|2.1B|2.2B|2021-04-22|Apr 22, 2021|03/2021|0.25|0.25|2.12B|2.11B|2021-02-03|Feb 03, 2021|12/2020|0.17|0.1171|1.67B|2.03B|2020-10-27|Oct 27, 2020|09/2020|0.19|0.1895|1.68B|1.79B|2020-08-27|Aug 27, 2020|06/2020|0.1|0.1|2.02B|2.02B|2020-04-23|Apr 23, 2020|03/2020|0.18|0.18|1.66B|1.66B|2020-02-19|Feb 19, 2020|12/2019|0.02|0.06|1.86B|1.86B 2021-12-04 14:43:26|07917|100804|/equities/jiao-yun|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE000000B59|5251|Shanghai Jiao Yun Group Co Ltd Stock Price Today 600676 Live Ticker - Investing.com|4.18B|4180000000|4.06|2,898,981|-20.7%|3.88-5.34|4.03-4.07|4.04|1028492944|0.84|-|8.11B|8110000000|-0.03|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0|--|1.92B|--|2021-08-27|Aug 27, 2021|06/2021|--|--|1.94B|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|2.00B|--|2021-03-28|Mar 28, 2021|12/2020|-0.04|--|2.26B|--|2020-10-27|Oct 27, 2020|09/2020|-0.01|--|2.26B|--|2020-08-27|Aug 27, 2020|06/2020|-0.01|--|1.98B|--|2020-04-28|Apr 28, 2020|03/2020|-0.15|--|1.28B|--|2020-04-21|Apr 21, 2020|12/2019|0.03|--|2.45B|-- 2021-12-04 14:43:30|07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000MK0|40801|Shanghai Jin Jiang International Hotels Development Co Ltd A Stock Price Today 600754 Live Ticker - Investing.com|55.83B|55830000000|52.18|5,975,689|2.09%|38.7-66.19|51.01-52.44|50.88|1070044063|1.89|-|11.24B|11240000000|-0.11|0.06|0.11%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.09|0.09|3.09B|3.09B|2021-08-31|Aug 31, 2021|06/2021|0.18|0.195|2.96B|2.91B|2021-04-30|Apr 30, 2021|03/2021|-0.18|-0.132|2.3B|2.28B|2021-03-31|Mar 31, 2021|12/2020|-0.2|0.0403|2.9B|3.91B|2020-10-31|Oct 31, 2020|09/2020|0.0608|0.1016|3.22B|2.91B|2020-08-29|Aug 29, 2020|06/2020|0.113|0.17|1.9B|3.24B|2020-04-30|Apr 30, 2020|03/2020|0.18|0.09|2.19B|2.18B|2020-03-28|Mar 28, 2020|12/2019|0.2289|0.26|3.82B|3.81B 2021-12-04 14:43:33|07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000HM6|40801|Shanghai Jin Jiang International Hotels Development Co Ltd B Stock Price Today 900934 Live Ticker - Investing.com|2.18B|2180000000|2.035|246,988|6.99%|1.77-2.239|2.006-2.035|2.011|1070044063|1.89|-|1.76B|1760000000|-0.11|0.06|0.11%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.0141|0.0141|482.13M|482.25M|2021-08-31|Aug 31, 2021|06/2021|0.0281|0.0301|458.44M|449.66M|2021-04-30|Apr 30, 2021|03/2021|-0.0278|-0.0204|355.4M|352.89M|2021-03-31|Mar 31, 2021|12/2020|-0.0312|0.0065|447.35M|530.48M|2020-10-31|Oct 31, 2020|09/2020|0.0091|0.0091|485.05M|481.04M|2020-08-29|Aug 29, 2020|06/2020|0.0169|0.02|280.45M|466.67M|2020-04-30|Apr 30, 2020|03/2020|0.0255|0.01|310.4M|327.91M|2020-03-28|Mar 28, 2020|12/2019|0.0324|0.04|539.23M|546.32M 2021-12-04 14:43:37|07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE0000004M9|6904|Shanghai Jin Jiang International Industrial Investment Co Ltd A Stock Price Today 600650 Live Ticker - Investing.com|5.09B|5090000000|9.22|1,039,901|0.11%|8.12-11.17|9.16-9.29|9.21|551610107|1.23|19.09|2.82B|2820000000|0.48|0.13|1.43%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|728.0M|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|691.8M|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|707.4M|--|2021-03-27|Mar 27, 2021|12/2020|0.32|--|690.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|823.4M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|647.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|500.9M|--|2020-03-27|Mar 27, 2020|12/2019|0.1|--|746.9M|-- 2021-12-04 14:43:40|07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||USD|Industrials|Road & Rail|China|CNE000000BY4|6904|Shanghai Jin Jiang International Industrial Investment Co Ltd B Stock Price Today 900914 Live Ticker - Investing.com|319.38M|319380000|0.579|328,338|-14.22%|0.561-0.775|0.572-0.579|0.576|551610107|1.23|19.09|441.84M|441840000|0.48|0.13|1.43%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-27|Mar 27, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|--|--|--|-- 2021-12-04 14:43:43|07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE0000005G8|1070|Shanghai Jinfeng Wine Co Ltd Stock Price Today 600616 Live Ticker - Investing.com|4.7B|4700000000|7.03|14,117,757|13.94%|6.09-13.13|6.88-7.06|6.93|669004950|1.81|-|611.76M|611760000|-0.02|0.03|0.43%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|161.6M|--|2021-08-28|Aug 28, 2021|06/2021|-0.14|--|93.60M|--|2021-04-30|Apr 30, 2021|03/2021|-0.14|--|158.7M|--|2021-03-30|Mar 30, 2021|12/2020|-0.14|--|197.9M|--|2020-10-31|Oct 31, 2020|09/2020|-0.14|--|164.1M|--|2020-08-29|Aug 29, 2020|06/2020|-0.19|--|99.39M|--|2020-04-28|Apr 28, 2020|12/2019|-0.19|--|373.6M|--|2020-04-28|Apr 28, 2020|03/2020|-0|--|146.5M|-- 2021-12-04 14:43:47|07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000HF0|753|Shanghai Jinjiang International Travel Co Ltd Stock Price Today 900929 Live Ticker - Investing.com|193.8M|193800000|1.462|50,611|-9.36%|1.343-1.738|1.438-1.462|1.451|132556270|0.8|-|51.6M|51600000|0|0.00|0.14%|-|1970-01-01||||||||||17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-28|Mar 28, 2020|12/2019|--|--|--|--|2019-10-31|Oct 31, 2019|09/2019|--|--|--|--|2019-08-30|Aug 30, 2019|06/2019|--|--|--|-- 2021-12-04 14:43:50|07924|100770|/equities/jinqiao|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000404|213|Shanghai Jinqiao Export Processing Zone Development Co Ltd A Stock Price Today 600639 Live Ticker - Investing.com|13.44B|13440000000|11.97|2,537,022|-6.34%|10.93-15.57|11.82-11.98|11.88|1122412893|1.03|13.14|2.91B|2910000000|0.91|0.30|2.51%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.14|--|547.9M|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|768.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.11|--|409.0M|--|2021-04-17|Apr 17, 2021|12/2020|0.38|--|1.19B|--|2020-10-31|Oct 31, 2020|09/2020|0.13|--|399.3M|--|2020-08-29|Aug 29, 2020|06/2020|0.44|--|411.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.44|--|1.60B|--|2020-04-18|Apr 18, 2020|12/2019|0.44|--|1.37B|-- 2021-12-04 14:43:54|07925|101176|/equities/jinqiao-export|SHANGHAICOMP||USD|Real Estate|Real Estate Management & Development|China|CNE000000941|213|Shanghai Jinqiao Export Processing Zone Development Co Ltd B Stock Price Today 900911 Live Ticker - Investing.com|1.01B|1010000000|0.897|304,660|-7.05%|0.869-0.996|0.89-0.9|0.892|1122412893|1.03|13.14|456.62M|456620000|0.91|0.30|2.51%|Apr 15, 2022|2022-04-15||||||||||19|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-17|Apr 17, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|0.44|--|--|--|2020-04-30|Apr 30, 2020|03/2020|0.44|--|--|--|2020-04-18|Apr 18, 2020|12/2019|0.44|--|--|-- 2021-12-04 14:43:58|07926|100936|/equities/join-buy|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000CC8|192|Shanghai Join Buy Co Ltd Stock Price Today 600838 Live Ticker - Investing.com|2.38B|2380000000|5.93|1,963,312|-20.93%|5.49-7.99|5.9-5.95|5.9|400881981|1.07|24.52|111.61M|111610000|0.24|0.04|0.68%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|23.68M|--|2021-08-29|Aug 29, 2021|06/2021|0.06|--|25.13M|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|28.61M|--|2021-03-30|Mar 30, 2021|12/2020|0.03|--|34.19M|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|19.36M|--|2020-08-25|Aug 25, 2020|06/2020|0.04|--|19.30M|--|2020-04-28|Apr 28, 2020|12/2019|0.07|--|26.88M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|20.50M|-- 2021-12-04 14:44:01|07927|100490|/equities/kaikai-indust|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001766|592|Shanghai Kai Kai Industry Co Ltd A Stock Price Today 600272 Live Ticker - Investing.com|1.67B|1670000000|6.89|1,109,428|-11.89%|5.91-8.5|6.84-6.93|6.85|243000000|1.04|109.14|661.17M|661170000|0.06|0.02|0.25%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|151.1M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|144.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|191.5M|--|2021-03-25|Mar 25, 2021|12/2020|0.03|--|174.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|193.6M|--|2020-08-19|Aug 19, 2020|06/2020|0.01|--|184.2M|--|2020-04-24|Apr 24, 2020|03/2020|0.01|--|210.0M|--|2020-03-27|Mar 27, 2020|12/2019|0.03|--|230.1M|-- 2021-12-04 14:44:04|07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||USD|Healthcare|Pharmaceuticals|China|CNE000000P04|592|Shanghai Kai Kai Industry Co Ltd B Stock Price Today 900943 Live Ticker - Investing.com|102.3M|102300000|0.421|53,774|-10.81%|0.403-0.505|0.416-0.422|0.422|243000000|1.04|109.14|103.69M|103690000|0.06|0.02|0.25%|-|1970-01-01||||||||||5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|246.1M|--|2018-03-30|Mar 30, 2018|12/2017|0.08|--|245.7M|--|2017-10-28|Oct 28, 2017|09/2017|0.02|--|247.0M|--|2017-08-25|Aug 25, 2017|06/2017|0.05|--|208.0M|--|2017-04-21|Apr 21, 2017|03/2017|0.02|--|261.4M|--||| 2021-12-04 14:44:08|07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000QT2|1161|Shanghai Kaichuang Marine International Co Ltd Stock Price Today 600097 Live Ticker - Investing.com|2.44B|2440000000|10.14|4,068,778|-4.25%|8.39-13.18|10-10.2|10.05|240936559|1.32|9.98|1.97B|1970000000|1.02|0.18|1.78%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.19|--|530.1M|--|2021-08-28|Aug 28, 2021|06/2021|0.58|--|596.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|380.9M|--|2021-04-01|Apr 01, 2021|12/2020|0.21|--|459.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.33|--|501.6M|--|2020-08-22|Aug 22, 2020|06/2020|0.12|--|638.1M|--|2020-04-18|Apr 18, 2020|12/2019|0.34|--|534.6M|--|2020-04-18|Apr 18, 2020|03/2020|-0.09|--|370.1M|-- 2021-12-04 14:44:11|07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002YF0|701|Shanghai Kelai Mechatronics Engineering Co Ltd Stock Price Today 603960 Live Ticker - Investing.com|11.14B|11140000000|42.71|3,802,336|2.32%|24.2-51.44|41.12-43.1|43.01|260944500|1.72|137.50|630.91M|630910000|0.31|0.15|0.35%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|156.0M|--|2021-08-28|Aug 28, 2021|06/2021|0.06|--|146.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.10|0.09|133M|--|2021-04-28|Apr 28, 2021|12/2020|0.12|--|194.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.1|--|185.3M|--|2020-08-26|Aug 26, 2020|06/2020|0.17|--|218M|--|2020-04-23|Apr 23, 2020|12/2019|0.16|0.17|235.2M|--|2020-04-23|Apr 23, 2020|03/2020|0.16|--|168.3M|-- 2021-12-04 14:44:14|07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100003076|4710|Shanghai Kindly Enterprise Development Group Co Ltd Stock Price Today 603987 Live Ticker - Investing.com|8.07B|8070000000|18.27|6,506,754|20.51%|13.37-31.93|18-18.29|18.24|441569000|1.33|30.44|2.91B|2910000000|0.6|N/A|N/A|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.2|--|791.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|748.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.1|--|673.5M|--|2021-03-29|Mar 29, 2021|12/2020|0.12|--|697.1M|--|2020-10-27|Oct 27, 2020|09/2020|0.13|--|735.6M|--|2020-08-18|Aug 18, 2020|06/2020|0.14|--|730.2M|--|2020-04-27|Apr 27, 2020|03/2020|0.07|--|482.4M|--|2020-03-30|Mar 30, 2020|12/2019|0.12|--|592.8M|-- 2021-12-04 14:44:17|07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100002XS5|730|Shanghai Koal Software Co Ltd Stock Price Today 603232 Live Ticker - Investing.com|3.88B|3880000000|16.76|3,747,610|-35.97%|12.76-27.4|16.07-17.34|16.51|231722033|1.74|57.06|556.83M|556830000|0.29|0.08|0.60%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.01|--|110.8M|--|2021-08-25|Aug 25, 2021|06/2021|-0|--|104M|104M|2021-04-23|Apr 23, 2021|03/2021|-0.12|--|73.13M|--|2021-04-23|Apr 23, 2021|12/2020|0.68|--|269.0M|--|2020-10-29|Oct 29, 2020|09/2020|-0.03|--|64.14M|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|61.52M|--|2020-04-22|Apr 22, 2020|12/2019|0.62|--|219.1M|--|2020-04-22|Apr 22, 2020|03/2020|-0.22|--|50.17M|-- 2021-12-04 14:44:21|07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003084|1498|Shanghai Laimu Electronics Co Ltd Stock Price Today 603633 Live Ticker - Investing.com|4.36B|4360000000|16.54|11,737,980|50.36%|8.06-18.44|16.15-16.8|16.42|263501200|1.08|83.13|655.39M|655390000|0.2|0.10|0.59%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|165.1M|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|162.5M|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|163.1M|--|2021-04-30|Apr 30, 2021|12/2020|0.05|--|164.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|147.6M|--|2020-08-31|Aug 31, 2020|06/2020|0.04|--|121.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|95.43M|--|2020-04-28|Apr 28, 2020|12/2019|0.03|--|128.9M|-- 2021-12-04 14:44:25|07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food & Staples Retailing|China|CNE100002GH3|7937|Shanghai Laiyifen Co Ltd Stock Price Today 603777 Live Ticker - Investing.com|4.22B|4220000000|12.62|9,048,920|-15.75%|9.57-21.3|12.47-12.77|12.54|334661246|1.23|-|4.08B|4080000000|-0.09|N/A|N/A|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.33|--|950.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.08|--|885.2M|--|2021-04-29|Apr 29, 2021|03/2021|-0.08|--|1.21B|--|2021-04-29|Apr 29, 2021|12/2020|-0.08|--|1.03B|--|2020-10-30|Oct 30, 2020|09/2020|-0.15|--|863M|--|2020-08-28|Aug 28, 2020|06/2020|-0.18|--|822M|--|2020-04-29|Apr 29, 2020|03/2020|0.22|--|1.31B|--|2020-04-11|Apr 11, 2020|12/2019|-0.01|--|1.09B|-- 2021-12-04 14:44:29|07935|102965|/equities/lianming-machi|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100001TF2|1594|Shanghai Lianming Machinery Co Ltd Stock Price Today 603006 Live Ticker - Investing.com|2.67B|2670000000|10.50|3,542,046|0.77%|8.2-14.17|10.5-10.85|10.8|254254250|1.38|18.42|1.18B|1180000000|0.57|0.32|3.05%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.18|--|329.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.17|--|310.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|208.6M|--|2021-04-10|Apr 10, 2021|12/2020|0.18|--|331.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.18|--|226.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.18|--|249.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|103.8M|--|2020-04-11|Apr 11, 2020|12/2019|0.01|--|354.0M|-- 2021-12-04 14:44:32|07936|100946|/equities/autom-instru|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000C74|604|Shanghai Lingang Holdings Co Ltd A Stock Price Today 600848 Live Ticker - Investing.com|36.15B|36150000000|14.33|3,591,066|-35.01%|14.06-23.78|14.22-14.43|14.3|2522487004|1.1|23.10|5.69B|5690000000|0.62|0.21|1.74%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|1.37B|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2.16B|--|2021-04-28|Apr 28, 2021|03/2021|0.18|--|1.26B|--|2021-04-13|Apr 13, 2021|12/2020|0.09|--|901.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.2|--|915.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.29|--|896.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.1|--|1.22B|--|2020-04-23|Apr 23, 2020|12/2019|0.07|--|690.3M|-- 2021-12-04 14:44:36|07937|101187|/equities/autom-instrume|SHANGHAICOMP||USD|Real Estate|Real Estate Management & Development|China|CNE000000GW7|604|Shanghai Lingang Holdings Co Ltd B Stock Price Today 900928 Live Ticker - Investing.com|2.7B|2700000000|1.072|139,260|-22.21%|1.06-1.41|1.07-1.076|1.07|2522487004|1.1|23.10|892.78M|892780000|0.62|0.21|1.74%|-|1970-01-01||||||||||8|2020-10-29|Oct 29, 2020|09/2020|0.20|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.29|--|--|--|2018-04-27|Apr 27, 2018|03/2018|0.06|--|279.5M|--|2018-04-12|Apr 12, 2018|12/2017|0.1|--|684.8M|--|2017-10-27|Oct 27, 2017|09/2017|0.09|--|482.1M|--|2017-08-29|Aug 29, 2017|06/2017|0.12|--|556.3M|--|2017-04-28|Apr 28, 2017|03/2017|0.05|--|349.2M|--|2017-04-12|Apr 12, 2017|12/2016|--|--|835.1M|-- 2021-12-04 14:44:39|07938|101206|/equities/lingyun-b|SHANGHAICOMP||USD|Utilities|Independent Power and Renewable Electricity Producers|China|CNE0000013W9|0|Shanghai Lingyun Industries Development Co Ltd Stock Price Today 900957 Live Ticker - Investing.com|219.87M|219870000|0.630|300,472|22.09%|0.49-0.781|0.61-0.634|0.611|349000000|0.97|53.91|16.6M|16600000|0.01|N/A|N/A|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|03/2018|0.02|--|31.31M|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|22.31M|--|2017-10-27|Oct 27, 2017|09/2017|0.02|--|26.17M|--|2017-08-10|Aug 10, 2017|06/2017|0.02|--|26.88M|--|2017-04-26|Apr 26, 2017|03/2017|0.02|--|22.75M|--||| 2021-12-04 14:44:43|07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002599|0|Shanghai LongYun Advertising & Media Co Ltd Stock Price Today 603729 Live Ticker - Investing.com|1.06B|1060000000|11.38|932,059|-29.75%|9.53-16.4|11.15-11.53|11.2|93338000|1.23|-|776.67M|776670000|-0.62|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.41|--|138.0M|--|2021-07-15|Jul 15, 2021|06/2021|0.29|--|281.7M|--|2021-04-27|Apr 27, 2021|03/2021|0.29|--|173.5M|--|2021-04-17|Apr 17, 2021|12/2020|0.29|--|183.5M|--|2020-10-29|Oct 29, 2020|09/2020|0.29|--|133.4M|--|2020-07-30|Jul 30, 2020|06/2020|0.02|--|123.9M|--|2020-04-30|Apr 30, 2020|12/2019|-0.11|--|166.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|180.6M|-- 2021-12-04 14:44:46|07940|100790|/equities/lujiazui|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000009S5|5658|Shanghai Lujiazui Finance & Trade Zone Development Co Ltd A Stock Price Today 600663 Live Ticker - Investing.com|43B|43000000000|10.66|5,374,669|-8.58%|9.97-16.93|10.55-10.69|10.59|4034197440|1.07|9.98|13.69B|13690000000|1.07|0.50|4.67%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.13|--|2.14B|--|2021-07-30|Jul 30, 2021|06/2021|0.29|--|2.83B|--|2021-04-30|Apr 30, 2021|03/2021|0.22|--|2.95B|--|2021-03-31|Mar 31, 2021|12/2020|0.43|--|5.77B|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|2.07B|--|2020-07-29|Jul 29, 2020|06/2020|0.23|--|2.47B|--|2020-04-30|Apr 30, 2020|03/2020|0.19|--|4.15B|--|2020-03-27|Mar 27, 2020|12/2019|0.29|0.1|4.29B|-- 2021-12-04 14:44:51|07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||USD|Real Estate|Real Estate Management & Development|China|CNE000000HH6|5658|Shanghai Lujiazui Finance & Trade Zone Development Co Ltd B Stock Price Today 900932 Live Ticker - Investing.com|3.7B|3700000000|0.916|1,005,522|16.84%|0.747-1.024|0.906-0.916|0.902|4034197440|1.07|9.98|2.15B|2150000000|1.07|0.50|4.67%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.0203|--|333.79M|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|0.034|--|455.54M|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.23|--|--|--|2020-04-30|Apr 30, 2020|03/2020|0.19|--|--|--|2020-03-27|Mar 27, 2020|12/2019|0.29|0.01|--|-- 2021-12-04 14:44:53|07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||CNY|Industrials|Commercial Services & Supplies|China|CNE100001V60|5689|Shanghai M&G Stationery Inc Stock Price Today 603899 Live Ticker - Investing.com|51.84B|51840000000|55.88|3,741,708|-27.48%|54.08-100.77|54.08-56.1|54.55|927745590|0.49|35.71|16.75B|16750000000|1.56|0.50|0.89%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.49|0.49|4.47B|4.47B|2021-08-27|Aug 27, 2021|06/2021|0.36|0.33|3.87B|3.41B|2021-04-29|Apr 29, 2021|03/2021|0.35|0.33|3.81B|3.81B|2021-03-30|Mar 30, 2021|12/2020|0.37|0.39|4.6B|4.09B|2020-10-28|Oct 28, 2020|09/2020|0.48|0.475|3.78B|3.78B|2020-08-22|Aug 22, 2020|06/2020|0.25|0.25|2.68B|2.68B|2020-04-29|Apr 29, 2020|03/2020|0.265|0.25|2.08B|2.08B|2020-03-31|Mar 31, 2020|12/2019|0.28|0.29|3.19B|3,096M 2021-12-04 14:44:58|07943|100309|/equities/maling|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000RS2|13484|Shanghai Maling Aquarius Co Ltd Stock Price Today 600073 Live Ticker - Investing.com|7.34B|7340000000|7.83|12,444,646|-21.23%|7.32-11.26|7.77-7.83|7.78|937729472|1.18|20.50|23.32B|23320000000|0.38|0.13|1.66%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.02|--|4.58B|--|2021-08-28|Aug 28, 2021|06/2021|0.02|--|6.07B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|6.76B|--|2021-03-31|Mar 31, 2021|12/2020|0.02|--|5.91B|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|4.99B|--|2020-08-27|Aug 27, 2020|06/2020|0.21|--|6.48B|--|2020-04-30|Apr 30, 2020|03/2020|0.27|--|6.49B|--|2020-04-11|Apr 11, 2020|12/2019|0.04|--|5.68B|-- 2021-12-04 14:45:01|07944|100922|/equities/sh-trading|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000C09|992|Shanghai Material Trading Co Ltd A Stock Price Today 600822 Live Ticker - Investing.com|4.22B|4220000000|8.50|1,827,711|-20.71%|7.6-11.65|8.36-8.55|8.36|495972914|1.52|19.14|7.46B|7460000000|0.44|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.23|--|2.30B|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|2.05B|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|1.21B|--|2021-04-20|Apr 20, 2021|12/2020|0.15|--|1.91B|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|2.59B|--|2020-08-26|Aug 26, 2020|06/2020|0.05|--|2.57B|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|785.2M|--|2020-04-27|Apr 27, 2020|12/2019|0.02|--|1.95B|-- 2021-12-04 14:45:04|07945|101186|/equities/sh-trading-b|SHANGHAICOMP||USD|Industrials|Trading Companies & Distributors|China|CNE000000GL0|992|Shanghai Material Trading Co Ltd B Stock Price Today 900927 Live Ticker - Investing.com|244.02M|244020000|0.492|149,374|-15.32%|0.452-0.658|0.484-0.492|0.483|495972914|1.52|19.14|1.17B|1170000000|0.44|N/A|N/A|-|1970-01-01||||||||||5|2018-04-28|Apr 28, 2018|03/2018|0.03|--|1.81B|--|2018-04-17|Apr 17, 2018|12/2017|0.03|--|1.42B|--|2017-10-31|Oct 31, 2017|09/2017|0.02|--|1.61B|--|2017-08-29|Aug 29, 2017|06/2017|--|--|1.45B|--|2017-04-29|Apr 29, 2017|03/2017|0.02|--|1.63B|--||| 2021-12-04 14:45:10|07946|100935|/equities/sh-mechanical|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000B91|4212|Shanghai Mechanical & Electrical Industry Co Ltd A Stock Price Today 600835 Live Ticker - Investing.com|15.65B|15650000000|15.30|3,397,691|-22.77%|13.88-22.88|15.13-15.31|15.2|1022739308|0.84|13.79|24.51B|24510000000|1.11|0.39|2.55%|Mar 16, 2022|2022-03-16||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.3|--|6.80B|--|2021-08-21|Aug 21, 2021|06/2021|0.36|--|6.78B|--|2021-04-29|Apr 29, 2021|03/2021|0.25|--|4.66B|--|2021-03-18|Mar 18, 2021|12/2020|0.2|0.26|6.28B|6.28B|2020-10-24|Oct 24, 2020|09/2020|0.32|0.29|6.14B|6.14B|2020-08-22|Aug 22, 2020|06/2020|0.5|0.37|7.91B|--|2020-04-29|Apr 29, 2020|03/2020|0.2|0.2|3.07B|--|2020-03-20|Mar 20, 2020|12/2019|0.21|--|5.5B|-- 2021-12-04 14:45:14|07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||USD|Industrials|Machinery|China|CNE000000G39|4212|Shanghai Mechanical & Electrical Industry Co Ltd B Stock Price Today 900925 Live Ticker - Investing.com|1.41B|1410000000|1.379|532,998|-10.22%|1.211-1.739|1.358-1.383|1.353|1022739308|0.84|13.79|3.84B|3840000000|1.11|0.39|2.55%|Mar 16, 2022|2022-03-16||||||||||20|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-21|Aug 21, 2021|06/2021|--|--|1.04B|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|--|0.0366|--|965M|2020-10-24|Oct 24, 2020|09/2020|0.32|0.0409|920.74M|920.74M|2020-08-22|Aug 22, 2020|06/2020|0.09|0.05|1.14B|--|2020-04-29|Apr 29, 2020|03/2020|0.03|0.03|--|--|2020-03-20|Mar 20, 2020|12/2019|0.0296|--|774.02M|-- 2021-12-04 14:45:18|07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000JF6|1696|Shanghai Milkground Food Tech Co Ltd Stock Price Today 600882 Live Ticker - Investing.com|31.85B|31850000000|61.70|7,693,467|60.76%|43.09-84.5|60.43-62|60.9|516210147|0.87|178.27|4.11B|4110000000|0.35|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.06|--|1.08B|--|2021-08-11|Aug 11, 2021|06/2021|0.08|--|1.12B|--|2021-04-29|Apr 29, 2021|03/2021|0.08|--|951M|--|2021-04-29|Apr 29, 2021|12/2020|0.02|--|970.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|792.92M|--|2020-08-22|Aug 22, 2020|06/2020|0.05|--|688.19M|--|2020-04-29|Apr 29, 2020|12/2019|-0.02|--|585.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|392.5M|395M 2021-12-04 14:45:21|07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002RN8|3101|Shanghai Moons Electric Co Ltd Stock Price Today 603728 Live Ticker - Investing.com|10.71B|10710000000|25.50|5,969,570|59.57%|12.84-28.31|25.24-26.86|26.55|420165000|0.12|40.39|2.63B|2630000000|0.63|0.05|0.19%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|712M|--|2021-08-28|Aug 28, 2021|06/2021|0.17|--|678M|--|2021-04-28|Apr 28, 2021|03/2021|0.14|--|614.2M|--|2021-04-23|Apr 23, 2021|12/2020|0.14|--|620.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.15|--|603.9M|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|583.1M|--|2020-04-30|Apr 30, 2020|12/2019|0.11|--|543.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|405.3M|-- 2021-12-04 14:45:25|07950|100762|/equities/huangpu-estate|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000005M6|749|Shanghai New Huang Pu Real Estate Co Ltd Stock Price Today 600638 Live Ticker - Investing.com|3.45B|3450000000|5.12|1,386,691|-21.83%|4.76-8.16|5.07-5.13|5.08|673396786|1.18|13.11|2.3B|2300000000|0.39|0.12|2.34%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|656.1M|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|800.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|223.4M|--|2021-04-28|Apr 28, 2021|12/2020|0.27|--|616.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|185.3M|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|216.7M|--|2020-04-29|Apr 29, 2020|12/2019|-0.88|--|629.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|313.5M|-- 2021-12-04 14:45:29|07951|100759|/equities/new-world|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE0000006X1|932|Shanghai New World Co Ltd Stock Price Today 600628 Live Ticker - Investing.com|4.83B|4830000000|7.46|1,757,067|-15.13%|7.17-9.35|7.41-7.48|7.43|646875384|0.56|36.32|1.17B|1170000000|0.21|0.06|0.74%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|282.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.06|--|291.7M|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|269.4M|--|2021-04-15|Apr 15, 2021|12/2020|0.08|--|326.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|280.8M|--|2020-08-28|Aug 28, 2020|06/2020|-0.02|--|237.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|201.5M|--|2020-04-17|Apr 17, 2020|12/2019|-0.02|--|409.2M|-- 2021-12-04 14:45:34|07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||CNY|Consumer Staples|Food & Staples Retailing|China|CNE000000412|772|Shanghai No1 Pharmacy Co Ltd Stock Price Today 600833 Live Ticker - Investing.com|1.94B|1940000000|8.71|837,555|-20.38%|7.81-10.93|8.44-8.72|8.44|223086347|1.26|41.49|1.39B|1390000000|0.21|0.10|1.09%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|364.8M|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|301.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|330.4M|--|2021-03-31|Mar 31, 2021|12/2020|0.05|--|392.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.11|--|336.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|355.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|502.1M|--|2020-04-13|Apr 13, 2020|12/2019|0.07|--|323.8M|-- 2021-12-04 14:45:37|07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE0000004Z1|7232|Shanghai Oriental Pearl Media Co Ltd Stock Price Today 600637 Live Ticker - Investing.com|26.46B|26460000000|7.87|11,097,779|-19.28%|7.49-9.78|7.85-7.92|7.88|3361899817|0.94|20.44|8.8B|8800000000|0.38|0.27|3.43%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.05|0.00|1.89B|2.33B|2021-08-31|Aug 31, 2021|06/2021|0.135|0.16|2.49B|2.57B|2021-04-30|Apr 30, 2021|03/2021|0.08|0.0886|2.58B|3.12B|2021-04-30|Apr 30, 2021|12/2020|0.14|-0.02|2.48B|3.1B|2020-10-29|Oct 29, 2020|09/2020|0.06|0.09|1.73B|2.75B|2020-08-26|Aug 26, 2020|06/2020|0.1828|0.18|2.92B|2.92B|2020-04-30|Apr 30, 2020|03/2020|0.08|0.08|3.1B|3.1B|2020-04-24|Apr 24, 2020|12/2019|0.2117|0.21|3.81B|4.79B 2021-12-04 14:45:41|07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE000000C82|48136|Shanghai Pharmaceuticals Holding Co Ltd Stock Price Today 601607 Live Ticker - Investing.com|52.72B|52720000000|18.55|9,711,380|-8.53%|17.73-23.35|18.43-18.56|18.53|2842089322|0.8|9.80|212.56B|212560000000|1.89|0.48|2.59%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.32|0.4833|55.74B|58.59B|2021-08-30|Aug 30, 2021|06/2021|0.51|0.51|53.64B|53.64B|2021-04-28|Apr 28, 2021|03/2021|0.75|0.185|51.6B|45.38B|2021-03-26|Mar 26, 2021|12/2020|0.31|0.355|51.59B|58.42B|2020-10-29|Oct 29, 2020|09/2020|0.41|0.36|53.16B|56.61B|2020-08-27|Aug 27, 2020|06/2020|0.59|0.45|46.72B|46.72B|2020-04-28|Apr 28, 2020|03/2020|0.37|0.37|40.45B|45.55B|2020-03-27|Mar 27, 2020|12/2019|0.24|0.35|45.95B|45.46B 2021-12-04 14:45:45|07955|100807|/equities/jinshan-devp|SHANGHAICOMP||CNY|Consumer Discretionary|Leisure Products|China|CNE000000B26|1032|Shanghai Phoenix Enterprise Group Co Ltd A Stock Price Today 600679 Live Ticker - Investing.com|6.12B|6120000000|11.88|1,477,965|-13.73%|10.5-16.95|11.78-11.92|11.91|515294257|1.15|47.59|1.96B|1960000000|0.25|0.04|0.34%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|440.8M|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|636.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|540.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.02|--|345.6M|--|2020-10-23|Oct 23, 2020|09/2020|0.03|--|411.2M|--|2020-08-21|Aug 21, 2020|06/2020|0.1|--|403.6M|--|2020-04-28|Apr 28, 2020|12/2019|0.01|--|288.5M|--|2020-04-28|Apr 28, 2020|03/2020|-0|--|215.2M|-- 2021-12-04 14:45:49|07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||USD|Consumer Discretionary|Leisure Products|China|CNE000000DL7|1032|Shanghai Phoenix Enterprise Group Co Ltd B Stock Price Today 900916 Live Ticker - Investing.com|207.66M|207660000|0.403|231,757|-12.39%|0.381-0.518|0.401-0.406|0.402|515294257|1.15|47.59|307.96M|307960000|0.25|0.04|0.34%|-|1970-01-01||||||||||5|2018-04-21|Apr 21, 2018|03/2018|0.01|--|164.2M|--|2018-02-03|Feb 03, 2018|12/2017|0.03|--|341.6M|--|2017-10-28|Oct 28, 2017|09/2017|0.05|--|288.5M|--|2017-08-26|Aug 26, 2017|06/2017|0.08|--|511.1M|--|2017-04-22|Apr 22, 2017|03/2017|0.03|--|286.8M|--||| 2021-12-04 14:45:52|07957|100501|/equities/pudong-cons|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001GY1|699|Shanghai Pudong Road & Bridge Construction Co Ltd Stock Price Today 600284 Live Ticker - Investing.com|5.8B|5800000000|5.98|4,387,795|-6.71%|5.2-7.89|5.91-6|5.92|970256000|0.97|11.25|9.7B|9700000000|0.53|0.16|2.68%|Mar 14, 2022|2022-03-14||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.11|--|2.79B|--|2021-08-31|Aug 31, 2021|06/2021|0.1|--|1.63B|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|2.86B|--|2021-03-16|Mar 16, 2021|12/2020|0.2|--|2.42B|--|2020-10-30|Oct 30, 2020|09/2020|0.08|--|2.19B|--|2020-08-28|Aug 28, 2020|06/2020|0.09|--|1.65B|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|2.12B|--|2020-03-12|Mar 12, 2020|12/2019|0.16|--|2.94B|-- 2021-12-04 14:45:56|07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002TX3|4944|Shanghai Putailai New Energy Technology Co Ltd Class A Stock Price Today 603659 Live Ticker - Investing.com|124.44B|124440000000|179.20|7,583,158|153.21%|57.86-200.37|178-183.72|179.29|694439710|0.94|82.44|8.23B|8230000000|2.17|0.29|0.16%|Mar 15, 2022|2022-03-15||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.66|0.68|2.37B|2.37B|2021-08-06|Aug 06, 2021|06/2021|0.63|0.5213|2.18B|2.13B|2021-04-28|Apr 28, 2021|03/2021|0.4821|0.4052|1.74B|1.74B|2021-03-16|Mar 16, 2021|12/2020|0.3643|0.62|1.93B|1.9B|2020-10-28|Oct 28, 2020|09/2020|0.5|0.5068|1.46B|1.46B|2020-08-18|Aug 18, 2020|06/2020|0.5312|0.26|1.89B|1.89B|2020-04-30|Apr 30, 2020|03/2020|0.21|0.39|818.85M|1.24B|2020-03-27|Mar 27, 2020|12/2019|0.45|0.54|1.3B|1.3B 2021-12-04 14:46:02|07959|100786|/equities/qiangsheng|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE0000002W2|19764|Shanghai Qiangsheng Holding Co Ltd Stock Price Today 600662 Live Ticker - Investing.com|16.43B|16430000000|7.26|5,343,981|-18.43%|7.08-10.2|7.23-7.31|7.27|2263279450|1.22|37.24|8.94B|8940000000|0.19|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.15|--|6.95B|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|690.0M|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|647.1M|--|2021-03-25|Mar 25, 2021|12/2020|0.01|--|654.5M|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|--|705.9M|--|2020-08-28|Aug 28, 2020|06/2020|0.15|--|672.4M|--|2020-04-30|Apr 30, 2020|03/2020|-0.09|--|668.2M|--|2020-04-21|Apr 21, 2020|12/2019|-0.06|--|1.00B|-- 2021-12-04 14:46:05|07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||CNY|Consumer Discretionary|Leisure Products|China|CNE100002R81|1369|Shanghai Rongtai Health Technology Corp Ltd Stock Price Today 603579 Live Ticker - Investing.com|4.03B|4030000000|30.03|907,369|-14.81%|26.28-42.35|29.93-30.36|30.2|134305378|1.97|18.95|2.48B|2480000000|1.58|0.50|1.67%|Apr 21, 2022|2022-04-21||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.34|--|617M|--|2021-08-27|Aug 27, 2021|06/2021|0.51|--|728M|--|2021-04-28|Apr 28, 2021|03/2021|0.48|--|520.3M|--|2021-04-23|Apr 23, 2021|12/2020|0.24|--|615M|--|2020-10-29|Oct 29, 2020|09/2020|0.43|--|526M|--|2020-08-18|Aug 18, 2020|06/2020|0.5|--|560.65M|--|2020-04-30|Apr 30, 2020|03/2020|0.22|--|326M|--|2020-03-27|Mar 27, 2020|12/2019|0.64|--|685M|-- 2021-12-04 14:46:09|07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||CNY|Healthcare|Life Sciences Tools & Services|China|CNE100002318|2771|Shanghai Runda Medical Technology Co Ltd Stock Price Today 603108 Live Ticker - Investing.com|7.87B|7870000000|13.58|8,203,797|7.52%|9.8-14.12|13.42-14.12|13.57|579538095|1.29|19.07|8.92B|8920000000|0.71|0.11|0.84%|Apr 25, 2022|2022-04-25||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.19|--|2.44B|--|2021-08-27|Aug 27, 2021|06/2021|0.20|--|2.27B|--|2021-04-27|Apr 27, 2021|03/2021|0.16|--|2.06B|--|2021-04-27|Apr 27, 2021|12/2020|0.16|--|2.14B|--|2020-10-28|Oct 28, 2020|09/2020|0.21|--|1.98B|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|1.64B|--|2020-04-30|Apr 30, 2020|12/2019|0.03|--|1.86B|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|1.30B|-- 2021-12-04 14:46:12|07962|100802|/equities/sanmao-group|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000B67|820|Shanghai Sanmao Enterprise Group Co Ltd A Stock Price Today 600689 Live Ticker - Investing.com|1.37B|1370000000|6.80|2,211,278|-12.93%|5.5-7.87|6.79-6.9|6.84|200991343|1.34|-|648.1M|648100000|-0.09|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|217.4M|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|175.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|161.1M|--|2021-04-20|Apr 20, 2021|12/2020|-0.14|--|94.05M|--|2020-10-30|Oct 30, 2020|09/2020|-0.03|--|305.4M|--|2020-08-27|Aug 27, 2020|06/2020|-0.01|--|278.5M|--|2020-04-29|Apr 29, 2020|12/2019|-0.02|--|395.2M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|267.4M|-- 2021-12-04 14:46:16|07963|101182|/equities/sanmao-textile|SHANGHAICOMP||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000FF4|820|Shanghai Sanmao Enterprise Group Co Ltd B Stock Price Today 900922 Live Ticker - Investing.com|84.22M|84220000|0.419|47,498|-12.53%|0.38-0.499|0.414-0.42|0.419|200991343|1.34|-|101.64M|101640000|-0.09|N/A|N/A|-|1970-01-01||||||||||5|2018-04-28|Apr 28, 2018|03/2018|0.01|--|350.8M|--|2018-03-31|Mar 31, 2018|12/2017|-0.07|--|384.3M|--|2017-10-31|Oct 31, 2017|09/2017|--|--|320.9M|--|2017-08-31|Aug 31, 2017|06/2017|-0.03|--|289.7M|--|2017-04-29|Apr 29, 2017|03/2017|0.2|--|282.5M|--||| 2021-12-04 14:46:20|07964|100758|/equities/shenda|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE0000003R0|8615|Shanghai Shenda Co Ltd Stock Price Today 600626 Live Ticker - Investing.com|4.11B|4110000000|3.71|5,402,944|-13.11%|3.23-4.93|3.71-3.8|3.74|1107978710|1.28|-|11.21B|11210000000|-0.68|N/A|N/A|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.14|--|2.76B|--|2021-08-31|Aug 31, 2021|06/2021|-0.07|--|2.68B|--|2021-04-29|Apr 29, 2021|03/2021|0.33|--|2.80B|--|2021-04-15|Apr 15, 2021|12/2020|-0.81|--|2.97B|--|2020-10-31|Oct 31, 2020|09/2020|-0.01|--|2.99B|--|2020-08-29|Aug 29, 2020|06/2020|-0.28|--|2.06B|--|2020-04-30|Apr 30, 2020|12/2019|-0.36|--|3.68B|--|2020-04-30|Apr 30, 2020|03/2020|0.15|--|2.80B|-- 2021-12-04 14:46:23|07965|100750|/equities/shenqi-phar|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000000453|1301|Shanghai Shenqi Pharmaceutical Investment Management Co Ltd A Stock Price Today 600613 Live Ticker - Investing.com|2.83B|2830000000|5.30|3,793,403|0.57%|3.74-6.8|5.25-5.31|5.26|534071628|1.57|-|2.19B|2190000000|-0.29|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|547.4M|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|602.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|552.8M|--|2021-04-30|Apr 30, 2021|12/2020|-0.39|--|489.6M|--|2020-10-31|Oct 31, 2020|09/2020|-0.33|--|490.1M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|496.3M|--|2020-04-30|Apr 30, 2020|12/2019|--|--|506.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|343.0M|-- 2021-12-04 14:46:27|07966|101169|/equities/shenqi-b|SHANGHAICOMP||USD|Healthcare|Pharmaceuticals|China|CNE0000003X8|1301|Shanghai Shenqi Pharmaceutical Investment Management Co Ltd B Stock Price Today 900904 Live Ticker - Investing.com|274.51M|274510000|0.514|128,497|18.71%|0.369-0.612|0.509-0.514|0.514|534071628|1.57|-|343.88M|343880000|-0.29|N/A|N/A|-|1970-01-01||||||||||17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|--|--|--|--|2019-10-31|Oct 31, 2019|09/2019|--|--|--|--|2019-08-31|Aug 31, 2019|06/2019|--|--|--|-- 2021-12-04 14:46:31|07967|100934|/equities/shentong-metro|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE000000446|443|Shanghai Shentong Metro Co Ltd Stock Price Today 600834 Live Ticker - Investing.com|4.81B|4810000000|10.07|3,785,744|2.97%|7.92-14.12|10.05-10.27|10.12|477381905|0.58|72.56|342.33M|342330000|0.14|0.05|0.47%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|95.05M|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|81.85M|--|2021-04-28|Apr 28, 2021|03/2021|0.03|--|73.09M|--|2021-04-28|Apr 28, 2021|12/2020|0.02|--|92.34M|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|63.25M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|74.42M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|71.36M|--|2020-04-18|Apr 18, 2020|12/2019|0.03|--|239.6M|-- 2021-12-04 14:46:34|07968|942803|/equities/erfangji|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000362|197|Shanghai Shibei Hi-Tech Co Ltd A Stock Price Today 600604 Live Ticker - Investing.com|9.68B|9680000000|5.17|7,209,576|-30.23%|4.98-7.36|5.1-5.19|5.14|1873304804|2.24|-|764.82M|764820000|-0.01|0.01|0.23%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|239.5M|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|159.3M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|119.8M|--|2021-03-31|Mar 31, 2021|12/2020|0.05|--|246.2M|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|--|127.0M|--|2020-08-28|Aug 28, 2020|06/2020|-0.04|--|120.6M|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|708.5M|--|2020-04-15|Apr 15, 2020|12/2019|0.09|--|764.3M|-- 2021-12-04 14:46:38|07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||USD|Real Estate|Real Estate Management & Development|China|CNE0000003Y6|197|Shanghai Shibei Hi-Tech Co Ltd B Stock Price Today 900902 Live Ticker - Investing.com|522.65M|522650000|0.279|562,340|-21.63%|0.267-0.356|0.275-0.279|0.276|1873304804|2.24|-|119.95M|119950000|-0.01|0.01|0.23%|Mar 29, 2022|2022-03-29||||||||||19|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-04-15|Apr 15, 2020|12/2019|--|--|--|-- 2021-12-04 14:46:42|07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000CH7|0|Shanghai Shimao Co Ltd Stock Price Today 600823 Live Ticker - Investing.com|11.78B|11780000000|3.14|14,992,854|-44.91%|2.98-5.92|3.11-3.19|3.12|3751168261|1.16|7.29|24.76B|24760000000|0.43|0.17|5.41%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.015|0.02|3.14B|3.17B|2021-08-20|Aug 20, 2021|06/2021|0.24|0.09|8.05B|4.62B|2021-04-30|Apr 30, 2021|03/2021|0.06|0.06|3.69B|3.69B|2021-03-25|Mar 25, 2021|12/2020|0.14|0.18|9.67B|9.98B|2020-10-30|Oct 30, 2020|09/2020|0.01|0.12|2.81B|5.44B|2020-08-20|Aug 20, 2020|06/2020|0.22|0.09|6.22B|4.48B|2020-04-29|Apr 29, 2020|03/2020|0.06|0.07|2.8B|2.81B|2020-03-25|Mar 25, 2020|12/2019|0.12|0.04|6.45B|2.56B 2021-12-04 14:46:46|07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100002VS9|1580|Shanghai Shine-Link International Logistics Co Ltd Stock Price Today 603648 Live Ticker - Investing.com|3.16B|3160000000|8.57|1,871,725|-11.83%|7.21-9.67|8.35-8.72|8.35|368666700|1.31|23.04|1.55B|1550000000|0.37|0.18|2.10%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|390.0M|--|2021-08-29|Aug 29, 2021|06/2021|0.09|--|406.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.12|--|395.9M|--|2021-04-28|Apr 28, 2021|12/2020|0.06|--|355.6M|--|2020-10-26|Oct 26, 2020|09/2020|0.08|--|352.2M|--|2020-08-26|Aug 26, 2020|06/2020|0.06|--|485.8M|--|2020-04-27|Apr 27, 2020|12/2019|0.08|--|331.7M|--|2020-04-27|Apr 27, 2020|03/2020|0.1|--|323.2M|-- 2021-12-04 14:46:50|07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002TJ2|3296|Shanghai Shuixing Home Textile Co Ltd Class A Stock Price Today 603365 Live Ticker - Investing.com|4.18B|4180000000|15.75|1,635,783|9.15%|12.33-17.88|15.75-16.13|16.09|265200000|1.21|11.89|3.58B|3580000000|1.32|0.40|2.54%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.31|--|836.9M|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|901.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.30|0.30|718M|--|2021-04-28|Apr 28, 2021|12/2020|0.37|0.51|1.12B|--|2020-10-29|Oct 29, 2020|09/2020|0.29|0.31|748.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.23|0.23|1.17B|--|2020-04-28|Apr 28, 2020|03/2020|0.15|0.19|481M|--|2020-04-11|Apr 11, 2020|12/2019|0.38|--|984M|-- 2021-12-04 14:46:53|07973|100605|/equities/modern-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001JG2|12946|Shanghai Shyndec Pharmaceutical Co Ltd Stock Price Today 600420 Live Ticker - Investing.com|9.97B|9970000000|9.71|5,885,971|-6.45%|8.2-11.65|9.62-9.74|9.7|1026964249|0.68|17.65|13.9B|13900000000|0.55|0.10|1.03%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.17|--|3.08B|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|3.70B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|3.93B|--|2021-03-26|Mar 26, 2021|12/2020|0.07|--|3.19B|--|2020-10-28|Oct 28, 2020|09/2020|0.26|--|3.15B|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|2.91B|--|2020-04-25|Apr 25, 2020|03/2020|0.07|--|3.30B|--|2020-03-25|Mar 25, 2020|12/2019|0.07|--|3.17B|-- 2021-12-04 14:46:57|07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100003GY6|1110|Shanghai Sinotec Co Ltd Stock Price Today 603121 Live Ticker - Investing.com|3.13B|3130000000|11.82|3,462,404|-18.43%|8.81-13.85|11.66-12.37|12.09|264753000|-|43.21|902.98M|902980000|0.27|0.16|1.35%|-|1970-01-01||||||||||14|2021-10-25|Oct 25, 2021|09/2021|0.06|--|244.6M|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|230.6M|--|2021-04-26|Apr 26, 2021|03/2021|0.1|--|230.6M|--|2021-04-26|Apr 26, 2021|12/2020|0.04|--|197.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.08|--|164.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|154.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.06|--|122.4M|--|2020-04-09|Apr 09, 2020|12/2019|0.1|--|178.3M|-- 2021-12-04 14:47:03|07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000005R5|321|Shanghai SMI Holding Co Ltd Stock Price Today 600649 Live Ticker - Investing.com|9.92B|9920000000|3.92|14,116,965|-30.5%|3.85-5.65|3.91-3.94|3.93|2529575634|1.01|8.05|9.38B|9380000000|0.49|0.09|2.35%|Mar 22, 2022|2022-03-22||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|789.0M|--|2021-08-31|Aug 31, 2021|06/2021|0.16|--|980.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|1.22B|--|2021-03-24|Mar 24, 2021|12/2020|0.19|--|6.38B|--|2020-10-31|Oct 31, 2020|09/2020|0.06|--|38.21M|--|2020-08-31|Aug 31, 2020|06/2020|0.04|--|89.29M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|54.60M|--|2020-03-20|Mar 20, 2020|12/2019|0.05|--|1.54B|-- 2021-12-04 14:47:07|07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002V77|1430|Shanghai Smith Adhesive New Material Co Ltd Class A Stock Price Today 603683 Live Ticker - Investing.com|2.84B|2840000000|15.50|7,084,925|51.22%|7.89-16.43|14.65-15.96|16.23|183129000|1.03|17.97|1.36B|1360000000|0.86|0.04|0.23%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.04|--|370.1M|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|346.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.12|--|301.7M|--|2021-04-19|Apr 19, 2021|12/2020|0.97|--|340.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|296.1M|--|2020-08-24|Aug 24, 2020|06/2020|0.12|--|247.0M|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|155.4M|--|2020-04-27|Apr 27, 2020|12/2019|--|--|254.3M|-- 2021-12-04 14:47:13|07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE100002VB5|1083|Shanghai Sunglow Packaging Technology Co Ltd Co Ltd Class A Stock Price Today 603499 Live Ticker - Investing.com|1.8B|1800000000|8.92|1,853,947|-6.01%|6.83-10.48|8.67-9.42|9.53|201239949|0.92|-|609.97M|609970000|-0.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|--|--|167.4M|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|167.7M|--|2021-04-28|Apr 28, 2021|03/2021|-0.02|--|120.6M|--|2021-04-28|Apr 28, 2021|12/2020|--|--|154.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|127.5M|--|2020-08-30|Aug 30, 2020|06/2020|0.03|--|138.7M|--|2020-04-29|Apr 29, 2020|12/2019|-0.04|--|88.66M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|63.48M|-- 2021-12-04 14:47:17|07978|100757|/equities/tianchen-co|SHANGHAICOMP||CNY|Industrials|Road & Rail|China|CNE000000610|260|Shanghai Tianchen Co Ltd Stock Price Today 600620 Live Ticker - Investing.com|6.06B|6060000000|8.83|4,943,277|23.84%|5.51-11|8.57-8.98|8.57|686677113|1.67|35.98|37.62M|37620000|0.25|0.05|0.57%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|10.98M|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|10.45M|--|2021-04-30|Apr 30, 2021|03/2021|-0|--|10.56M|--|2021-03-26|Mar 26, 2021|12/2020|-0|--|5.63M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|12.38M|--|2020-08-20|Aug 20, 2020|06/2020|0.16|--|9.15M|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|9.74M|--|2020-04-01|Apr 01, 2020|12/2019|-0.02|--|13.60M|-- 2021-12-04 14:47:22|07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002YW5|751|Shanghai Tianyang Hot Melt Adhesives Co Ltd Stock Price Today 603330 Live Ticker - Investing.com|4.49B|4490000000|18.88|6,960,837|-43.98%|14.76-34.58|18.41-19.15|18.7|237732774|1.66|40.99|984.47M|984470000|0.46|0.06|0.46%|-|1970-01-01||||||||||19|2021-10-19|Oct 19, 2021|09/2021|0.08|--|291.6M|--|2021-08-26|Aug 26, 2021|06/2021|0.2|--|221.9M|--|2021-04-27|Apr 27, 2021|03/2021|0.12|--|225.0M|--|2021-04-27|Apr 27, 2021|12/2020|0.14|--|246.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.14|--|194.8M|--|2020-08-10|Aug 10, 2020|06/2020|0.01|--|135.4M|--|2020-04-27|Apr 27, 2020|12/2019|0.01|--|180.2M|--|2020-04-27|Apr 27, 2020|03/2020|0.07|--|122.8M|-- 2021-12-04 14:47:26|07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002SV9|697|Shanghai Tianyong Engineering Co Ltd Stock Price Today 603895 Live Ticker - Investing.com|2.37B|2370000000|21.93|1,685,348|15.66%|13.66-28.5|21.93-22.75|22.56|108080000|0.83|338.11|497.92M|497920000|0.06|0.02|0.09%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|139.6M|--|2021-08-30|Aug 30, 2021|06/2021|0.04|--|134.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|105.2M|--|2021-04-28|Apr 28, 2021|12/2020|-0.09|--|118.8M|--|2020-10-27|Oct 27, 2020|09/2020|0.07|--|136.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|170.2M|--|2020-04-27|Apr 27, 2020|03/2020|0.07|--|81.82M|--|2020-04-27|Apr 27, 2020|12/2019|-0.65|--|67.53M|-- 2021-12-04 14:47:31|07981|100776|/equities/sh-tongda|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000495|31|Shanghai Tongda Venture Capital Co Ltd Stock Price Today 600647 Live Ticker - Investing.com|1.75B|1750000000|12.59|1,096,228|-7.63%|8.78-14.66|12.5-12.71|12.57|139143550|0.74|110.57|410.46M|410460000|0.11|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|80.17M|--|2021-08-13|Aug 13, 2021|06/2021|0.04|--|175.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|82.45M|--|2021-03-19|Mar 19, 2021|12/2020|0.06|--|72.61M|--|2020-10-23|Oct 23, 2020|09/2020|0.01|--|71.48M|--|2020-08-14|Aug 14, 2020|06/2020|0.02|--|94.81M|--|2020-04-29|Apr 29, 2020|03/2020|-0|--|288.6K|--|2020-04-17|Apr 17, 2020|12/2019|-0.01|--|512.4K|-- 2021-12-04 14:47:35|07982|100944|/equities/tongji-tech|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000000CL9|3451|Shanghai Tongji Science&Technology Industrial Co Ltd Stock Price Today 600846 Live Ticker - Investing.com|5.03B|5030000000|8.05|3,905,434|-5.07%|7.39-10.76|8-8.08|8.03|624761516|1.03|8.51|6.31B|6310000000|0.95|0.32|3.98%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|624.0M|--|2021-08-26|Aug 26, 2021|06/2021|0.42|--|3.00B|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|885.7M|--|2021-04-30|Apr 30, 2021|12/2020|0.3|--|1.81B|--|2020-10-30|Oct 30, 2020|09/2020|0.11|--|1.00B|--|2020-08-28|Aug 28, 2020|06/2020|0.42|--|2.59B|--|2020-04-30|Apr 30, 2020|03/2020|0.19|--|904.0M|--|2020-04-15|Apr 15, 2020|12/2019|0.46|--|2.21B|-- 2021-12-04 14:47:40|07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||CNY|Industrials|Professional Services|China|CNE1000022B2|2017|Shanghai Trendzone Construction Decoration Group Co Ltd Stock Price Today 603030 Live Ticker - Investing.com|2.02B|2020000000|3.55|4,319,777|-34.98%|3.19-5.47|3.51-3.58|3.51|568370066|0.83|-|4.74B|4740000000|-0.26|0.03|0.85%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1.08B|--|2021-08-31|Aug 31, 2021|06/2021|-0.36|--|1.30B|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|901.7M|--|2021-04-29|Apr 29, 2021|12/2020|0.05|0.18|1.46B|--|2020-10-31|Oct 31, 2020|09/2020|0.05|0.15|1.85B|--|2020-08-28|Aug 28, 2020|06/2020|0.11|0.09|1.53B|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|578.3M|--|2020-04-28|Apr 28, 2020|12/2019|0.09|--|1.49B|-- 2021-12-04 14:47:43|07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000000B83|15056|Shanghai Tunnel Engineering Co Ltd Stock Price Today 600820 Live Ticker - Investing.com|16.44B|16440000000|5.23|21,617,347|-9.67%|4.79-6.23|5.2-5.29|5.25|3144096094|0.8|6.96|61.08B|61080000000|0.75|0.22|4.21%|Apr 21, 2022|2022-04-21||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.18|0.18|14.86B|--|2021-08-25|Aug 25, 2021|06/2021|0.15|--|15.85B|--|2021-04-30|Apr 30, 2021|03/2021|0.1|--|9.25B|--|2021-04-22|Apr 22, 2021|12/2020|0.32|0.29|21.12B|--|2020-10-28|Oct 28, 2020|09/2020|0.22|0.22|13.8B|--|2020-08-28|Aug 28, 2020|06/2020|0.1|0.16|12.97B|--|2020-04-29|Apr 29, 2020|03/2020|0.14|0.14|6.12B|--|2020-04-17|Apr 17, 2020|12/2019|0.24|0.15|15.89B|-- 2021-12-04 14:47:46|07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100002QV3|529|Shanghai Vohringer Wood Product Co Ltd Stock Price Today 603226 Live Ticker - Investing.com|2.03B|2030000000|7.44|1,329,864|-5.27%|6.05-8.65|7.35-7.55|7.39|273455208|0.39|26.53|735.56M|735560000|0.28|0.08|1.03%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|224.2M|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|172.9M|--|2021-04-25|Apr 25, 2021|03/2021|0.03|--|123.8M|--|2021-04-25|Apr 25, 2021|12/2020|0.14|--|214.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|195.2M|--|2020-08-20|Aug 20, 2020|06/2020|0.1|--|151.7M|--|2020-04-27|Apr 27, 2020|12/2019|0.23|--|225.7M|--|2020-04-27|Apr 27, 2020|03/2020|-0.1|--|39.97M|-- 2021-12-04 14:47:49|07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000438|0|Shanghai Waigaoqiao Free Trade Zone Group Co Ltd A Stock Price Today 600648 Live Ticker - Investing.com|14.59B|14590000000|12.85|2,584,409|-12.29%|12.5-16.76|12.73-12.91|12.74|1135349124|0.87|17.28|9.55B|9550000000|0.74|0.20|1.56%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|1.65B|--|2021-08-26|Aug 26, 2021|06/2021|0.1|--|1.73B|--|2021-04-30|Apr 30, 2021|12/2020|0.25|--|3.98B|--|2021-04-29|Apr 29, 2021|03/2021|0.29|--|2.19B|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|1.93B|--|2020-08-28|Aug 28, 2020|06/2020|0.24|--|2.57B|--|2020-04-29|Apr 29, 2020|12/2019|0.12|--|2.15B|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|1.74B|-- 2021-12-04 14:47:53|07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||USD|Industrials|Trading Companies & Distributors|China|CNE0000009V9|0|Shanghai Waigaoqiao Free Trade Zone Group Co Ltd B Stock Price Today 900912 Live Ticker - Investing.com|1.02B|1020000000|0.901|119,108|-7.21%|0.872-1.01|0.894-0.902|0.897|1135349124|0.87|17.28|1.5B|1500000000|0.74|0.20|1.56%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|12/2020|--|--|--|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-04-29|Apr 29, 2020|12/2019|--|--|--|-- 2021-12-04 14:47:57|07988|100772|/equities/sh-wanye|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000008P3|423|Shanghai Wanye Enterprises Co Ltd Stock Price Today 600641 Live Ticker - Investing.com|32.46B|32460000000|35.65|21,866,466|98.39%|12.18-39.69|34.8-36.15|35.9|910629936|0.84|82.66|1.01B|1010000000|0.43|0.10|0.29%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.03|--|203.5M|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|194M|--|2021-04-28|Apr 28, 2021|03/2021|0.22|--|415.1M|--|2021-04-17|Apr 17, 2021|12/2020|0.1|--|367.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|89.14M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|157.6M|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|317M|--|2020-04-18|Apr 18, 2020|12/2019|-0.01|--|110.7M|-- 2021-12-04 14:48:01|07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100002ZC4|1302|Shanghai Weaver Network Co Ltd Stock Price Today 603039 Live Ticker - Investing.com|15.95B|15950000000|61.21|1,014,631|-22.17%|60.55-86.5|60.7-61.39|61.07|260603073|0.83|48.31|1.75B|1750000000|1.27|0.12|0.20%|Mar 28, 2022|2022-03-28||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.2|0.16|435M|--|2021-08-27|Aug 27, 2021|06/2021|0.16|0.16|448M|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|249.9M|--|2021-03-31|Mar 31, 2021|12/2020|0.73|0.3429|616.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.13|0.1429|333M|333M|2020-08-28|Aug 28, 2020|06/2020|0.14|0.21|332M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|0.07|201M|--|2020-03-31|Mar 31, 2020|12/2019|0.3214|--|501M|-- 2021-12-04 14:48:04|07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE1000030M2|1441|Shanghai Wondertek Software Co Ltd Stock Price Today 603189 Live Ticker - Investing.com|5.24B|5240000000|19.45|3,415,023|-5.35%|14.66-21.48|19.35-19.8|19.46|269548349|0.87|53.39|357.52M|357520000|0.36|N/A|N/A|-|1970-01-01||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.07|--|84.66M|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|86.29M|--|2021-04-19|Apr 19, 2021|03/2021|0.1|--|93.77M|--|2021-03-23|Mar 23, 2021|12/2020|0.1|--|92.80M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|74M|--|2020-08-17|Aug 17, 2020|06/2020|0.08|--|87.48M|--|2020-04-18|Apr 18, 2020|12/2019|0.04|--|113.0M|--|2020-04-17|Apr 17, 2020|03/2020|0.07|--|73.31M|-- 2021-12-04 14:48:08|07991|100785|/equities/xin-nanyang|SHANGHAICOMP||CNY|Consumer Discretionary|Diversified Consumer Services|China|CNE0000005P9|5383|Shanghai Xin Nanyang Co Ltd Stock Price Today 600661 Live Ticker - Investing.com|2.5B|2500000000|9.63|10,735,980|-35.59%|8.3-15.33|9.51-9.86|9.81|259795290|1.01|-|1.8B|1800000000|-0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.05|--|431.7M|--|2021-08-27|Aug 27, 2021|06/2021|0.45|--|417.1M|--|2021-04-29|Apr 29, 2021|03/2021|-0.65|--|484.5M|--|2021-04-29|Apr 29, 2021|12/2020|-0.65|--|470.1M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|553.4M|--|2020-08-29|Aug 29, 2020|06/2020|-0.06|--|392.5M|--|2020-04-30|Apr 30, 2020|03/2020|-0.17|--|392.9M|--|2020-04-25|Apr 25, 2020|12/2019|-0.17|--|611.3M|-- 2021-12-04 14:48:11|07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE000000C90|1472|Shanghai Xinhua Media Co Ltd Stock Price Today 600825 Live Ticker - Investing.com|4.23B|4230000000|4.05|6,258,859|-24.16%|3.81-6.45|4.02-4.06|4.03|1044887850|0.99|-|1.37B|1370000000|-0.27|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.01|--|196.5M|--|2021-08-31|Aug 31, 2021|06/2021|0.02|--|483.4M|--|2021-04-30|Apr 30, 2021|03/2021|-0|--|197.9M|--|2021-03-31|Mar 31, 2021|12/2020|-0.29|--|491.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|279.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|368.8M|--|2020-04-30|Apr 30, 2020|12/2019|-0|--|432.2M|--|2020-04-30|Apr 30, 2020|03/2020|-0|--|152.9M|-- 2021-12-04 14:48:16|07993|100845|/equities/xinmei|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000000LN6|0|Shanghai Xinmei Real Estate Co Ltd Class A Stock Price Today 600732 Live Ticker - Investing.com|46.33B|46330000000|22.75|31,907,446|38.21%|9.64-24.44|21.06-23.1|21.21|2036329187|1.34|89.70|14.61B|14610000000|0.25|0.07|0.31%|Apr 19, 2022|2022-04-19||||||||||19|2021-10-26|Oct 26, 2021|09/2021|-0.01|0.2|4.33B|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|0.12|3.86B|--|2021-04-24|Apr 24, 2021|03/2021|0.05|0.05|3.01B|--|2021-04-20|Apr 20, 2021|12/2020|0.21|0.18|3.41B|--|2020-10-20|Oct 20, 2020|09/2020|0.12|0.12|2.56B|--|2020-08-29|Aug 29, 2020|06/2020|0.03|0.08|1.86B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|1.83B|--|2020-02-26|Feb 26, 2020|12/2019|0.05|--|1.88B|-- 2021-12-04 14:48:19|07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE1000025T7|1086|Shanghai Xintonglian Packaging Co Ltd Stock Price Today 603022 Live Ticker - Investing.com|2.25B|2250000000|11.24|730,120|-24.46%|8.48-15.02|11.1-11.28|11.23|200000000|1.16|75.77|740.72M|740720000|0.15|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|184.9M|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|178.3M|--|2021-04-20|Apr 20, 2021|03/2021|0.02|--|160.2M|--|2021-04-20|Apr 20, 2021|12/2020|0.04|--|217.3M|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|162.9M|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|169.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|132.1M|--|2020-04-09|Apr 09, 2020|12/2019|0.02|--|186.4M|-- 2021-12-04 14:48:23|07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000030T7|703|Shanghai Yahong Moulding Co Ltd Stock Price Today 603159 Live Ticker - Investing.com|2.36B|2360000000|16.84|3,805,612|29.84%|9.55-23.8|16.7-17|16.81|140000000|1.09|58.26|659.77M|659770000|0.29|0.10|1.07%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|158.7M|--|2021-08-26|Aug 26, 2021|06/2021|0.05|--|143.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.09|--|159.3M|--|2021-03-29|Mar 29, 2021|12/2020|0.09|--|198.0M|--|2020-10-23|Oct 23, 2020|09/2020|0.1|--|168.4M|--|2020-08-14|Aug 14, 2020|06/2020|0.07|--|127.7M|--|2020-04-29|Apr 29, 2020|12/2019|0.09|--|171.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|97.88M|-- 2021-12-04 14:48:26|07996|100924|/equities/yimin|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000CJ3|592|Shanghai Yimin Commerce Group Co Ltd Stock Price Today 600824 Live Ticker - Investing.com|3.72B|3720000000|3.53|2,557,310|-11.31%|3.15-4.16|3.52-3.56|3.55|1054027073|0.94|15.51|1.05B|1050000000|0.23|0.05|1.42%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|189.4M|--|2021-08-30|Aug 30, 2021|06/2021|0.03|--|321.5M|--|2021-04-27|Apr 27, 2021|03/2021|0.04|--|313.3M|--|2021-04-27|Apr 27, 2021|12/2020|0.14|--|225.0M|--|2020-10-27|Oct 27, 2020|09/2020|0.02|--|211.1M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|344.2M|--|2020-04-28|Apr 28, 2020|12/2019|-0.01|--|323.3M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|253.7M|-- 2021-12-04 14:48:30|07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003LN9|1497|Shanghai Yongguan Adhesive Products Corp Ltd Stock Price Today 603681 Live Ticker - Investing.com|7.28B|7280000000|38.10|2,934,676|82.38%|18.31-41.97|36.8-38.5|38.1|191129871|-|29.22|3.33B|3330000000|1.3|0.20|0.52%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.42|--|972.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|967.1M|--|2021-04-27|Apr 27, 2021|03/2021|0.36|--|710.1M|--|2021-04-27|Apr 27, 2021|12/2020|0.22|--|677.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.42|--|660M|--|2020-08-14|Aug 14, 2020|06/2020|0.3|--|677.6M|--|2020-04-28|Apr 28, 2020|03/2020|0.11|--|398.8M|--|2020-04-27|Apr 27, 2020|12/2019|0.24|--|639.8M|-- 2021-12-04 14:48:33|07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Specialty Retail|China|CNE000000594|11648|Shanghai Yuyuan Tourist Mart Co Ltd Stock Price Today 600655 Live Ticker - Investing.com|37.57B|37570000000|9.66|13,791,847|5.92%|7.96-15.25|9.55-9.66|9.57|3889482974|1.31|9.81|47.21B|47210000000|0.98|0.33|3.42%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.1|0.11|9.51B|10.15B|2021-08-24|Aug 24, 2021|06/2021|0.21|--|11.87B|--|2021-04-30|Apr 30, 2021|03/2021|0.15|--|10.86B|--|2021-03-26|Mar 26, 2021|12/2020|0.52|--|14.98B|--|2020-10-28|Oct 28, 2020|09/2020|0.12|--|8.96B|8.71B|2020-08-26|Aug 26, 2020|06/2020|0.2|--|9.75B|--|2020-04-24|Apr 24, 2020|03/2020|0.08|--|10.3B|10.3B|2020-03-24|Mar 24, 2020|12/2019|0.51|--|15.83B|-- 2021-12-04 14:48:37|07999|100985|/equities/zhangjiang|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000JX9|165|Shanghai Zhangjiang Hi-Tech Park Development Co Ltd Stock Price Today 600895 Live Ticker - Investing.com|22.95B|22950000000|14.82|7,589,291|-19.02%|14.68-21.2|14.74-14.83|14.8|1548689550|1.47|13.68|1.86B|1860000000|1.08|0.36|2.43%|Apr 13, 2022|2022-04-13||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.54|--|210.6M|--|2021-08-31|Aug 31, 2021|06/2021|0.75|--|203.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|1.27B|--|2021-04-15|Apr 15, 2021|12/2020|0.06|--|176.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.06|--|245.7M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|222.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|134.3M|--|2020-03-31|Mar 31, 2020|12/2019|0.06|--|660.9M|-- 2021-12-04 14:48:40|08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001683|8702|Shanghai Zhenhua Heavy Industries Co Ltd A Stock Price Today 600320 Live Ticker - Investing.com|20.02B|20020000000|3.80|33,404,307|20.25%|2.93-4.74|3.74-3.85|3.73|5268353501|1.09|55.64|24.17B|24170000000|0.07|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.01|--|5.76B|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|5.97B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|4.26B|--|2021-03-31|Mar 31, 2021|12/2020|0.05|--|8.18B|--|2020-10-31|Oct 31, 2020|09/2020|0.03|--|5.34B|--|2020-08-29|Aug 29, 2020|06/2020|0.02|--|4.72B|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|4.42B|--|2020-03-28|Mar 28, 2020|12/2019|0.06|--|9.06B|-- 2021-12-04 14:48:43|08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||USD|Industrials|Machinery|China|CNE000000SJ9|8702|Shanghai Zhenhua Heavy Industries Co Ltd B Stock Price Today 900947 Live Ticker - Investing.com|1.55B|1550000000|0.294|2,020,755|19.51%|0.222-0.309|0.288-0.294|0.285|5268353501|1.09|55.64|3.79B|3790000000|0.07|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||18|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|--|--|2019-10-31|Oct 31, 2019|09/2019|--|--|--|-- 2021-12-04 14:48:46|08002|100441|/equities/zijiang|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE000001055|7069|Shanghai Zijiang Enterprise Group Co Ltd Stock Price Today 600210 Live Ticker - Investing.com|13.45B|13450000000|8.87|55,068,893|93.67%|4.18-11.64|8.72-8.93|8.89|1516736158|0.93|24.24|8.72B|8720000000|0.37|0.25|2.82%|Mar 18, 2022|2022-03-18||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|--|2.40B|--|2021-08-28|Aug 28, 2021|06/2021|0.14|--|2.62B|--|2021-04-28|Apr 28, 2021|03/2021|0.08|--|2.25B|--|2021-03-20|Mar 20, 2021|12/2020|0.08|--|1.45B|--|2020-10-31|Oct 31, 2020|09/2020|0.13|--|2.55B|--|2020-08-31|Aug 31, 2020|06/2020|0.14|--|2.56B|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|1.85B|--|2020-04-18|Apr 18, 2020|12/2019|0.06|--|2.16B|-- 2021-12-04 14:48:50|08003|101085|/equities/dongfeng-print|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE100001C06|3811|Shantou Dongfeng Printing Co Ltd Stock Price Today 601515 Live Ticker - Investing.com|13.13B|13130000000|8.55|19,220,851|37.68%|5.15-9.65|8.45-9.18|8.9|1535735689|1.55|14.86|3.64B|3640000000|0.58|0.30|3.51%|Apr 13, 2022|2022-04-13||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|851M|824M|2021-08-31|Aug 31, 2021|06/2021|0.17|--|891M|886M|2021-04-30|Apr 30, 2021|03/2021|0.18|--|971M|--|2021-04-15|Apr 15, 2021|12/2020|0.14|--|924M|--|2020-10-30|Oct 30, 2020|09/2020|0.08|--|648M|--|2020-08-29|Aug 29, 2020|06/2020|0.05|--|617M|--|2020-04-30|Apr 30, 2020|03/2020|0.14|--|881.2M|--|2020-04-14|Apr 14, 2020|12/2019|-0.06|--|815M|-- 2021-12-04 14:48:53|08004|100696|/equities/shanxi-coal|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000001FH8|13401|Shanxi Coal International Energy Group Co Ltd Stock Price Today 600546 Live Ticker - Investing.com|16.38B|16380000000|8.26|81,447,110|6.86%|5.72-15.18|7.85-8.38|8.06|1982456140|1.41|8.52|38.28B|38280000000|0.97|0.07|0.80%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.45|--|12.97B|--|2021-08-28|Aug 28, 2021|06/2021|0.09|--|8.17B|--|2021-04-30|Apr 30, 2021|03/2021|0.09|--|9.37B|--|2021-04-10|Apr 10, 2021|12/2020|0.10|--|7.76B|--|2020-10-31|Oct 31, 2020|09/2020|0.09|0.09|9.66B|--|2020-08-29|Aug 29, 2020|06/2020|0.12|0.1|10.44B|--|2020-04-28|Apr 28, 2020|03/2020|0.1|--|7.57B|--|2020-03-27|Mar 27, 2020|12/2019|0.19|--|6.04B|-- 2021-12-04 14:48:56|08005|100854|/equities/shanxi-coking|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000LD7|6324|ShanXi Coking Co Ltd Stock Price Today 600740 Live Ticker - Investing.com|16.42B|16420000000|6.41|118,839,753|35.94%|4.12-12.22|6.09-6.47|6.21|2562121154|1.46|8.15|10.27B|10270000000|0.79|0.15|2.40%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.18|0.45|3.15B|--|2021-08-24|Aug 24, 2021|06/2021|0.36|--|2.69B|--|2021-04-27|Apr 27, 2021|03/2021|0.23|--|2.34B|--|2021-04-20|Apr 20, 2021|12/2020|0.09|--|2.09B|--|2020-10-27|Oct 27, 2020|09/2020|0.24|--|1.90B|--|2020-08-25|Aug 25, 2020|06/2020|0.18|--|1.79B|--|2020-04-28|Apr 28, 2020|03/2020|0.0615|--|1.33B|--|2020-04-14|Apr 14, 2020|12/2019|-0.28|--|1.39B|-- 2021-12-04 14:48:59|08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||CNY|Utilities|Natural Gas Utilities|China|CNE0000005L8|4413|Shanxi Guoxin Energy Co Ltd A Stock Price Today 600617 Live Ticker - Investing.com|6.05B|6050000000|4.39|12,881,965|-3.73%|3.4-5.98|4.33-4.43|4.39|1377994126|1.02|-|10.78B|10780000000|-0.27|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.15|--|2.01B|--|2021-08-25|Aug 25, 2021|06/2021|-0.03|--|1.65B|--|2021-04-28|Apr 28, 2021|03/2021|-0.16|--|3.01B|--|2021-04-28|Apr 28, 2021|12/2020|-0.16|--|4.11B|--|2020-10-29|Oct 29, 2020|09/2020|-0.32|--|1.87B|--|2020-08-28|Aug 28, 2020|06/2020|-0.22|--|1.52B|--|2020-04-28|Apr 28, 2020|12/2019|0.02|0.06|3.12B|--|2020-04-28|Apr 28, 2020|03/2020|-0.04|--|2.86B|-- 2021-12-04 14:49:02|08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||USD|Energy|Oil, Gas & Consumable Fuels|China|CNE000000BM9|4413|Shanxi Guoxin Energy Co Ltd B Stock Price Today 900913 Live Ticker - Investing.com|461.63M|461630000|0.335|652,297|10.2%|0.237-0.415|0.327-0.337|0.332|1377994126|1.02|-|1.69B|1690000000|-0.27|N/A|N/A|-|1970-01-01||||||||||17|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-28|Apr 28, 2021|12/2020|-0.28|--|--|--|2020-10-29|Oct 29, 2020|09/2020|-0.28|--|--|--|2020-08-28|Aug 28, 2020|06/2020|-0.22|--|--|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|--|--|2020-04-28|Apr 28, 2020|12/2019|--|0.06|--|--|2019-10-29|Oct 29, 2019|09/2019|0.00|0.03|--|--|2019-08-27|Aug 27, 2019|06/2019|-0.03|0.02|--|-- 2021-12-04 14:49:06|08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001550|221|Shanxi Huayang New Material Co Ltd Stock Price Today 600281 Live Ticker - Investing.com|3.46B|3460000000|6.73|19,876,856|67.83%|3.18-8.99|6.48-7.1|6.79|514402025|1.17|127.83|301.16M|301160000|0.05|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.01|--|77.59M|--|2021-08-27|Aug 27, 2021|06/2021|-0.03|--|85.44M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|81.26M|--|2021-04-29|Apr 29, 2021|12/2020|0.07|--|56.87M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|58.81M|--|2020-08-14|Aug 14, 2020|06/2020|0.01|--|62.57M|--|2020-04-27|Apr 27, 2020|12/2019|0.16|--|223.4M|--|2020-04-27|Apr 27, 2020|03/2020|-0|--|210.4M|-- 2021-12-04 14:49:10|08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000000XZ5|0|Shanxi Lanhua Sci-Tech Venture Co Ltd Stock Price Today 600123 Live Ticker - Investing.com|11.02B|11020000000|9.65|51,311,183|74.82%|4.57-14.67|9.16-9.88|9.42|1142400000|0.96|7.17|10.66B|10660000000|1.35|0.10|1.04%|Apr 13, 2022|2022-04-13||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.63|0.63|3.55B|--|2021-08-24|Aug 24, 2021|06/2021|0.4|0.43|3.09B|--|2021-04-27|Apr 27, 2021|03/2021|0.2|--|2.17B|--|2021-04-27|Apr 27, 2021|12/2020|0.11|--|1.85B|--|2020-10-30|Oct 30, 2020|09/2020|0.09|--|1.84B|--|2020-08-28|Aug 28, 2020|06/2020|-0.07|--|1.43B|--|2020-04-28|Apr 28, 2020|12/2019|-0.07|--|1.79B|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|1.51B|-- 2021-12-04 14:49:12|08010|101108|/equities/luan-env-ener|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000001NT7|36234|Shanxi LuAn Environmental Energy Development Co Ltd Stock Price Today 601699 Live Ticker - Investing.com|34.58B|34580000000|11.56|61,347,612|77.3%|5.28-19.67|10.78-12.03|11.13|2991409200|1.15|5.40|38.83B|38830000000|2.14|0.19|1.68%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.84|0.84|13.19B|--|2021-08-26|Aug 26, 2021|06/2021|0.58|0.5|9.98B|--|2021-04-29|Apr 29, 2021|12/2020|0.19|0.16|7.91B|--|2021-04-26|Apr 26, 2021|03/2021|0.53|--|7.76B|--|2020-10-30|Oct 30, 2020|09/2020|0.06|0.16|6.28B|--|2020-08-21|Aug 21, 2020|06/2020|0.16|0.15|6.22B|--|2020-04-30|Apr 30, 2020|03/2020|0.23|0.23|5.56B|--|2020-03-26|Mar 26, 2020|12/2019|0.09|--|9.38B|-- 2021-12-04 14:49:16|08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000DH5|12614|Shanxi Xinghuacun Fen Wine Factory Co Ltd Stock Price Today 600809 Live Ticker - Investing.com|395.94B|395940000000|324.51|7,371,280|76.54%|183.57-380.77|312.56-330.02|314.98|1220114372|2|72.01|20.87B|20870000000|4.51|0.14|0.04%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.1|1.25|5.14B|5.15B|2021-08-27|Aug 27, 2021|06/2021|1.12|0.9501|4.79B|4.79B|2021-04-27|Apr 27, 2021|03/2021|1.79|2.5|7.33B|7.33B|2021-04-27|Apr 27, 2021|12/2020|0.5065|0.6096|3.62B|3.66B|2020-10-30|Oct 30, 2020|09/2020|0.9813|0.87|3.48B|3.48B|2020-08-25|Aug 25, 2020|06/2020|0.44|0.43|2.76B|2.76B|2020-04-28|Apr 28, 2020|12/2019|0.28|0.42|2.75B|2.72B|2020-04-28|Apr 28, 2020|03/2020|1.41|1.41|4.14B|4.14B 2021-12-04 14:49:20|08012|100912|/equities/shenma-indu|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000D99|9454|Shen Ma Industry Co Ltd Stock Price Today 600810 Live Ticker - Investing.com|12.47B|12470000000|12.08|21,202,896|21.65%|8.22-17.7|11.8-12.2|11.92|1032120507|1.36|5.60|10.96B|10960000000|2.16|0.53|4.39%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.71|--|3.63B|--|2021-08-21|Aug 21, 2021|06/2021|0.39|--|3.29B|--|2021-04-24|Apr 24, 2021|03/2021|0.39|--|3B|--|2021-04-24|Apr 24, 2021|12/2020|0.36|--|1.05B|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|3.75B|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|2.22B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|2.75B|--|2020-04-10|Apr 10, 2020|12/2019|0.06|--|3.24B|-- 2021-12-04 14:49:23|08013|100773|/equities/shenergy|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE0000005Q7|2617|Shenergy Co Ltd Stock Price Today 600642 Live Ticker - Investing.com|31.77B|31770000000|6.53|40,941,102|17.66%|4.91-8.3|6.3-6.53|6.33|4864938286|0.54|11.26|23.78B|23780000000|0.58|0.28|4.29%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.17|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.14|--|--|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|--|--|2021-04-10|Apr 10, 2021|12/2020|0.09|--|--|--|2020-10-31|Oct 31, 2020|09/2020|0.16|--|--|--|2020-08-29|Aug 29, 2020|06/2020|0.14|--|--|--|2020-04-28|Apr 28, 2020|03/2020|0.09|--|--|--|2020-03-31|Mar 31, 2020|12/2019|0.12|--|--|-- 2021-12-04 14:49:27|08014|100587|/equities/tiancheng|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001DZ5|1553|Shenghe Resources Holding Co Ltd Stock Price Today 600392 Live Ticker - Investing.com|39.07B|39070000000|22.29|77,387,999|154.74%|7.8-29.28|22.01-22.67|22.88|1752826570|0.81|38.72|10.43B|10430000000|0.58|0.05|0.22%|Apr 21, 2022|2022-04-21||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.16|--|2.93B|--|2021-08-21|Aug 21, 2021|06/2021|0.13|--|2.51B|--|2021-04-23|Apr 23, 2021|03/2021|0.10|--|2.35B|--|2021-04-23|Apr 23, 2021|12/2020|0.1|--|2.64B|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|1.97B|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|1.77B|--|2020-04-25|Apr 25, 2020|12/2019|-0.09|--|1.53B|--|2020-04-25|Apr 25, 2020|03/2020|0.01|--|1.78B|-- 2021-12-04 14:49:30|08015|100418|/equities/shengyi-tech|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000XL5|0|Shengyi Technology Co Ltd Stock Price Today 600183 Live Ticker - Investing.com|53.31B|53310000000|23.08|30,476,008|-19.72%|21.2-30.46|22.86-23.25|22.98|2309947277|0.11|19.90|19.38B|19380000000|1.16|0.40|1.73%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.4|0.4|5.55B|5.55B|2021-08-14|Aug 14, 2021|06/2021|0.38|0.38|5.33B|5.33B|2021-04-30|Apr 30, 2021|03/2021|0.24|0.1891|4.51B|4.51B|2021-03-30|Mar 30, 2021|12/2020|0.16|0.1842|4B|4.1B|2020-10-24|Oct 24, 2020|09/2020|0.21|0.2161|3.81B|3.81B|2020-08-11|Aug 11, 2020|06/2020|0.21|0.21|3.81B|3.81B|2020-04-29|Apr 29, 2020|03/2020|0.15|0.16|3.07B|3.65B|2020-03-25|Mar 25, 2020|12/2019|0.18|0.2|3.77B|3.84B 2021-12-04 14:49:34|08016|100747|/equities/jinbei-automot|SHANGHAICOMP||CNY|Consumer Discretionary|Automobiles|China|CNE0000004N7|2783|Shenyang Jinbei Automotive Co Ltd Stock Price Today 600609 Live Ticker - Investing.com|7.87B|7870000000|6.00|17,582,950|-1.96%|3.82-7.44|5.99-6.25|6.3|1311200558|1.12|-|5.5B|5500000000|-0.21|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1.34B|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|1.40B|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|1.24B|--|2021-03-30|Mar 30, 2021|12/2020|-0.39|--|1.51B|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|1.46B|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|1.47B|--|2020-04-29|Apr 29, 2020|12/2019|0.01|--|1.14B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|1.01B|-- 2021-12-04 14:49:37|08017|100590|/equities/jinshan|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE0000017N9|3207|Shenyang Jinshan Energy Co Ltd Stock Price Today 600396 Live Ticker - Investing.com|3.58B|3580000000|2.430|28,754,748|-3.19%|1.95-3.28|2.39-2.45|2.39|1472706817|1.3|-|6.65B|6650000000|-0.57|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.41|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.23|--|--|--|2021-04-24|Apr 24, 2021|03/2021|0.02|--|--|--|2021-04-02|Apr 02, 2021|12/2020|0.05|--|--|--|2020-10-31|Oct 31, 2020|09/2020|-0.07|--|--|--|2020-08-28|Aug 28, 2020|06/2020|-0.06|--|--|--|2020-04-08|Apr 08, 2020|03/2020|0.13|--|--|--|2020-04-02|Apr 02, 2020|12/2019|0.08|--|--|-- 2021-12-04 14:49:41|08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100002524|11877|Shenyang Toly Bread Co Ltd Stock Price Today 603866 Live Ticker - Investing.com|29.2B|29200000000|30.70|4,337,830|-31.23%|25.8-45.2|29.5-30.7|30.17|951004113|0.55|38.14|6.25B|6250000000|0.8|0.51|2.33%|Mar 31, 2022|2022-03-31||||||||||19|2021-10-19|Oct 19, 2021|09/2021|0.6|0.21|1.72B|1.72B|2021-08-11|Aug 11, 2021|06/2021|0.22|0.22|1.61B|1.61B|2021-04-27|Apr 27, 2021|03/2021|0.1714|0.1714|1.33B|1.33B|2021-03-24|Mar 24, 2021|12/2020|0.2071|0.29|1.59B|1.59B|2020-10-23|Oct 23, 2020|09/2020|0.39|0.59|1.63B|1.63B|2020-08-20|Aug 20, 2020|06/2020|0.34|0.3|1.42B|1.42B|2020-04-16|Apr 16, 2020|03/2020|0.3|--|1.32B|--|2020-04-15|Apr 15, 2020|12/2019|0.27|--|1.52B|-- 2021-12-04 14:49:44|08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002227|2654|Shenzhen Ellassay Fashion Co Ltd Stock Price Today 603808 Live Ticker - Investing.com|5.52B|5520000000|14.96|2,361,200|9.52%|12.19-17.53|14.61-15.02|14.67|369092878|1.03|14.45|2.29B|2290000000|1.04|0.39|2.61%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.16|--|573.3M|--|2021-08-28|Aug 28, 2021|06/2021|0.28|--|563.7M|--|2021-04-16|Apr 16, 2021|03/2021|0.31|--|535.8M|--|2021-04-16|Apr 16, 2021|12/2020|0.31|--|615.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.24|--|532M|532.06M|2020-08-31|Aug 31, 2020|06/2020|0.06|--|404.02M|--|2020-04-30|Apr 30, 2020|03/2020|0.7315|--|410.1M|--|2020-04-25|Apr 25, 2020|12/2019|0.245|--|728M|-- 2021-12-04 14:49:49|08020|100698|/equities/sz-expressway|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE0000019G9|6705|Shenzhen Expressway Co Ltd Stock Price Today 600548 Live Ticker - Investing.com|21.24B|21240000000|9.74|10,812,850|7.03%|7.98-11.98|9.64-9.83|9.63|2180770326|0.48|6.65|11.23B|11230000000|1.47|0.43|4.41%|Mar 22, 2022|2022-03-22||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.303|--|2.41B|--|2021-08-25|Aug 25, 2021|06/2021|0.29|--|2.25B|--|2021-04-28|Apr 28, 2021|03/2021|0.227|--|1.96B|--|2021-03-24|Mar 24, 2021|12/2020|0.65|--|4.60B|--|2020-11-19|Nov 19, 2020|09/2020|0.269|--|1.74B|--|2020-08-21|Aug 21, 2020|06/2020|0.08|--|1.23B|--|2020-04-28|Apr 28, 2020|03/2020|-0.061|--|454.1M|--|2020-03-18|Mar 18, 2020|12/2019|0.16|--|2B|-- 2021-12-04 14:49:52|08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE100000JM1|7821|Shenzhen Gas Corp Ltd Stock Price Today 601139 Live Ticker - Investing.com|25.46B|25460000000|8.85|34,907,948|13.03%|6.11-13.52|8.72-8.86|8.8|2876767544|0.9|17.65|19.51B|19510000000|0.5|0.21|2.37%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.12|0.1779|4.94B|4.94B|2021-08-26|Aug 26, 2021|06/2021|0.2|0.2|5.28B|5.28B|2021-04-28|Apr 28, 2021|03/2021|0.1|0.1|4.35B|4.35B|2021-04-28|Apr 28, 2021|12/2020|0.0799|0.11|4.94B|4.75B|2020-10-29|Oct 29, 2020|09/2020|0.144|0.129|3.7B|4.04B|2020-08-22|Aug 22, 2020|06/2020|0.15|0.15|3.54B|4.1B|2020-04-29|Apr 29, 2020|12/2019|0.05|0.08|4.02B|523.35M|2020-04-29|Apr 29, 2020|03/2020|0.08|0.09|2.83B|3.25B 2021-12-04 14:49:56|08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE100001VN2|7418|Shenzhen Gongjin Electronics Co Ltd Stock Price Today 603118 Live Ticker - Investing.com|7.22B|7220000000|9.12|4,381,155|-25.31%|7.83-12.18|9.08-9.19|9.08|792133332|0.69|20.83|10.41B|10410000000|0.44|0.14|1.48%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-19|Oct 19, 2021|09/2021|0.17|--|2.77B|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|2.49B|--|2021-04-28|Apr 28, 2021|03/2021|0.08|--|2.54B|--|2021-04-26|Apr 26, 2021|12/2020|0.06|--|2.60B|--|2020-10-28|Oct 28, 2020|09/2020|0.15|--|2.35B|--|2020-07-29|Jul 29, 2020|06/2020|0.17|--|2.19B|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|1.69B|--|2020-04-29|Apr 29, 2020|12/2019|0.06|--|1.80B|-- 2021-12-04 14:50:00|08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100002G84|2226|Shenzhen Goodix Technology Co Ltd Class A Stock Price Today 603160 Live Ticker - Investing.com|49.79B|49790000000|110.45|3,189,856|-34.44%|97.3-167.81|110.04-111.65|110.57|450779310|0.33|43.25|5.7B|5700000000|2.55|0.45|0.41%|Apr 04, 2022|2022-04-04||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.43|0.4306|1.23B|1.23B|2021-08-27|Aug 27, 2021|06/2021|0.58|0.58|1.49B|1.49B|2021-04-27|Apr 27, 2021|03/2021|0.34|0.343|1.42B|1.41B|2021-04-27|Apr 27, 2021|12/2020|1.22|0.7566|1.56B|1.84B|2020-10-30|Oct 30, 2020|09/2020|1.1|1.11|2.07B|2.07B|2020-08-28|Aug 28, 2020|06/2020|0.86|0.86|1.71B|1.71B|2020-04-29|Apr 29, 2020|12/2019|1.33|1.17|1.8B|1.97B|2020-04-29|Apr 29, 2020|03/2020|0.45|0.45|1.35B|1.35B 2021-12-04 14:50:04|08024|100396|/equities/heungkong-hold|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000WG7|3829|Shenzhen Heungkong Holding Co Ltd Stock Price Today 600162 Live Ticker - Investing.com|6.58B|6580000000|1.970|12,468,293|-4.83%|1.62-2.19|1.97-1.99|1.98|3341709135|0.99|12.90|6.9B|6900000000|0.15|0.03|1.52%|Apr 12, 2022|2022-04-12||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1.73B|--|2021-08-26|Aug 26, 2021|06/2021|--|--|871.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|960.7M|--|2021-04-14|Apr 14, 2021|12/2020|0.09|--|3.34B|--|2020-10-31|Oct 31, 2020|09/2020|0.01|--|584.4M|--|2020-08-28|Aug 28, 2020|06/2020|--|--|668.6M|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|391.7M|--|2020-04-22|Apr 22, 2020|12/2019|0.05|--|2.31B|-- 2021-12-04 14:50:07|08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002WM0|1196|Shenzhen Hopewind Electric Co Ltd Stock Price Today 603063 Live Ticker - Investing.com|16.01B|16010000000|36.69|14,644,659|134.14%|11.41-40.28|33.59-36.69|33.35|436405900|1.78|82.92|2.08B|2080000000|0.44|0.06|0.17%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|485.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.07|--|459.9M|--|2021-04-27|Apr 27, 2021|03/2021|0.15|--|337.9M|--|2021-04-27|Apr 27, 2021|12/2020|0.05|--|791.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.28|--|657.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.22|--|593.9M|--|2020-04-27|Apr 27, 2020|12/2019|0.03|--|598.4M|--|2020-04-27|Apr 27, 2020|03/2020|0.07|--|295.5M|-- 2021-12-04 14:50:10|08026|100630|/equities/kingdom-ss|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000001GF0|8401|Shenzhen Kingdom SCI Tech Co Ltd Stock Price Today 600446 Live Ticker - Investing.com|12.97B|12970000000|13.78|12,197,430|-25.75%|12.07-18.35|13.72-13.97|13.81|941081805|2.24|35.33|6.24B|6240000000|0.39|0.08|0.55%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|1.35B|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|1.46B|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|1.13B|--|2021-04-22|Apr 22, 2021|12/2020|0.14|--|2.04B|--|2020-10-23|Oct 23, 2020|09/2020|0.05|--|1.53B|--|2020-08-14|Aug 14, 2020|06/2020|0.32|--|1.34B|--|2020-04-30|Apr 30, 2020|03/2020|0.13|--|724.7M|--|2020-04-02|Apr 02, 2020|12/2019|0.13|--|1.71B|-- 2021-12-04 14:50:13|08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002FZ7|12117|Shenzhen Kinwong Electronic Co Ltd Stock Price Today 603228 Live Ticker - Investing.com|24B|24000000000|28.17|5,408,278|-12.3%|23.11-32.92|27.83-28.6|28.3|852137926|0.6|25.12|8.9B|8900000000|1.12|0.30|1.06%|Apr 01, 2022|2022-04-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.29|0.35|2.42B|--|2021-08-13|Aug 13, 2021|06/2021|0.24|--|2.27B|--|2021-04-28|Apr 28, 2021|03/2021|0.28|0.30|2.07B|--|2021-03-31|Mar 31, 2021|12/2020|0.28|--|2.14B|--|2020-10-31|Oct 31, 2020|09/2020|0.25|--|1.79B|--|2020-08-29|Aug 29, 2020|06/2020|0.37|--|1.70B|--|2020-04-23|Apr 23, 2020|03/2020|0.37|--|1.44B|--|2020-03-17|Mar 17, 2020|12/2019|0.33|--|1.8B|-- 2021-12-04 14:50:16|08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002YK0|207|Shenzhen Original Advanced Compounds Co Ltd Stock Price Today 603991 Live Ticker - Investing.com|3.22B|3220000000|43.21|519,643|13.29%|36.69-61.33|42.65-45.6|44.11|74534998|1.34|-|175.78M|175780000|-0.38|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.08|--|41.84M|--|2021-08-27|Aug 27, 2021|06/2021|-0.08|--|30.37M|--|2021-04-26|Apr 26, 2021|03/2021|-0.06|--|31.01M|--|2021-04-26|Apr 26, 2021|12/2020|-0.17|--|72.56M|--|2020-10-28|Oct 28, 2020|09/2020|-0.13|--|53.67M|--|2020-08-25|Aug 25, 2020|06/2020|-0.18|--|116.4M|--|2020-04-28|Apr 28, 2020|12/2019|-0.67|--|137.7M|--|2020-04-28|Apr 28, 2020|03/2020|-0.17|--|68.71M|-- 2021-12-04 14:50:20|08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002WG2|525|Shenzhen Sunxing Light Alloys Materials Co Ltd Stock Price Today 603978 Live Ticker - Investing.com|4.8B|4800000000|29.70|8,845,359|52.31%|14.4-38.28|29.1-30.4|30.16|161481141|0.86|153.87|1.28B|1280000000|0.19|N/A|N/A|-|1970-01-01||||||||||19|2021-10-18|Oct 18, 2021|09/2021|-0|--|371.1M|--|2021-08-12|Aug 12, 2021|06/2021|0.13|--|344.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.11|--|297.5M|--|2021-04-27|Apr 27, 2021|12/2020|-0|--|263.7M|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|296.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|244.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.12|--|181.2M|--|2020-04-22|Apr 22, 2020|12/2019|0.11|--|256.7M|-- 2021-12-04 14:50:24|08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002XW7|2024|Shijiazhuang Kelin Electric Co Ltd Stock Price Today 603050 Live Ticker - Investing.com|3.37B|3370000000|20.77|14,057,947|47.62%|10.42-24.2|20.53-21.04|20.81|162210100|0.81|25.29|1.98B|1980000000|0.82|0.21|1.01%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.01|--|435.1M|--|2021-08-24|Aug 24, 2021|06/2021|0.4|--|460.6M|--|2021-04-22|Apr 22, 2021|03/2021|0.09|--|223.1M|--|2021-04-15|Apr 15, 2021|12/2020|0.32|--|860.3M|--|2020-10-22|Oct 22, 2020|09/2020|0.16|--|385.7M|--|2020-08-17|Aug 17, 2020|06/2020|0.2|--|379.7M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|127.5M|--|2020-04-15|Apr 15, 2020|12/2019|0.27|--|613.0M|-- 2021-12-04 14:50:27|08031|100729|/equities/shinva-medical|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE000001CN3|6676|Shinva Medical Instrument Co Ltd Stock Price Today 600587 Live Ticker - Investing.com|10.75B|10750000000|26.45|12,779,811|70.32%|11.67-36.89|24.78-26.52|25.51|406428091|1.22|23.42|9.97B|9970000000|1.13|0.10|0.38%|-|1970-01-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.27|--|1.89B|--|2021-08-26|Aug 26, 2021|06/2021|0.45|--|2.94B|--|2021-04-30|Apr 30, 2021|03/2021|0.36|--|2.52B|--|2021-04-30|Apr 30, 2021|12/2020|0.05|--|2.62B|--|2020-10-31|Oct 31, 2020|09/2020|0.21|--|2.51B|--|2020-08-29|Aug 29, 2020|06/2020|0.19|--|7.01B|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|1.73B|--|2020-03-28|Mar 28, 2020|12/2019|0.14|0.17|2.45B|3.33B 2021-12-04 14:50:31|08032|100637|/equities/shuangliang|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001DW2|1428|Shuangliang Eco-Energy Systems Co Ltd Stock Price Today 600481 Live Ticker - Investing.com|17.75B|17750000000|10.91|42,126,426|183.38%|3.25-14.28|10.69-11.1|11|1627255808|0.46|68.50|3.12B|3120000000|0.16|0.02|0.18%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1.02B|--|2021-07-31|Jul 31, 2021|06/2021|0.05|--|815.36M|--|2021-04-23|Apr 23, 2021|12/2020|0.05|--|847.8M|--|2021-04-20|Apr 20, 2021|03/2021|0.05|--|434.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.05|--|485.3M|--|2020-08-29|Aug 29, 2020|06/2020|0.05|--|518.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|219.9M|--|2020-04-11|Apr 11, 2020|12/2019|0.05|--|786.0M|-- 2021-12-04 14:50:35|08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE1000025L4|483|Shuifa Energas Gas Co Ltd Stock Price Today 603318 Live Ticker - Investing.com|3.38B|3380000000|8.93|18,288,385|21.83%|5.44-10.78|8.68-9.16|9.1|378011155|1.67|82.34|2.08B|2080000000|0.11|0.02|0.22%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|679.9M|--|2021-08-31|Aug 31, 2021|06/2021|0.01|--|453.9M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|383.2M|--|2021-03-31|Mar 31, 2021|12/2020|0.01|--|560.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|265.5M|--|2020-07-30|Jul 30, 2020|06/2020|0.05|--|169.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|138.1M|--|2020-03-26|Mar 26, 2020|12/2019|0.01|--|65.97M|-- 2021-12-04 14:50:38|08034|100940|/equities/changhong-elec|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE000000GJ4|51841|Sichuan Changhong Electric Co Ltd Stock Price Today 600839 Live Ticker - Investing.com|13.89B|13890000000|3.010|53,735,932|1.01%|2.37-3.26|2.98-3.04|3.01|4616244222|1.17|40.21|102.93B|102930000000|0.07|0.01|0.33%|Apr 20, 2022|2022-04-20||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|23.64B|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|25.39B|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|23.83B|--|2021-04-22|Apr 22, 2021|12/2020|0.04|--|30.06B|--|2020-10-28|Oct 28, 2020|09/2020|0.03|--|26.36B|--|2020-08-22|Aug 22, 2020|06/2020|0.02|--|21.70B|--|2020-04-28|Apr 28, 2020|03/2020|-0.08|--|16.33B|--|2020-04-18|Apr 18, 2020|12/2019|0.00|--|26.58B|-- 2021-12-04 14:50:42|08035|100797|/equities/chuantou-ener|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000BQ0|1554|Sichuan Chuantou Energy Co Ltd Stock Price Today 600674 Live Ticker - Investing.com|52.87B|52870000000|12.00|19,939,944|14.94%|9.65-15.15|11.59-12.06|11.71|4406152075|0.35|17.45|1.27B|1270000000|0.69|0.38|3.17%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.33|0.3076|426M|348.06M|2021-08-17|Aug 17, 2021|06/2021|0.15|0.1515|255M|254.92M|2021-04-22|Apr 22, 2021|03/2021|0.165|0.15|213M|--|2021-04-22|Apr 22, 2021|12/2020|0.085|0.085|381M|329.67M|2020-10-24|Oct 24, 2020|09/2020|0.33|0.2594|344M|305.52M|2020-08-22|Aug 22, 2020|06/2020|0.16|0.14|139M|120.31M|2020-04-25|Apr 25, 2020|03/2020|0.12|0.12|167.14M|167.28M|2020-04-17|Apr 17, 2020|12/2019|0.07|0.32|260.23M|206.23M 2021-12-04 14:50:46|08036|101065|/equities/em-technology|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000013T3|2048|Sichuan Em Technology Co Ltd Stock Price Today 601208 Live Ticker - Investing.com|15.91B|15910000000|17.90|11,040,006|57.99%|9.9-18.92|17.8-18.44|18.4|888856112|1.46|46.68|2.8B|2800000000|0.38|0.08|0.43%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-19|Oct 19, 2021|09/2021|0.11|--|864.9M|--|2021-08-18|Aug 18, 2021|06/2021|0.1|--|842.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.14|--|747M|--|2021-04-28|Apr 28, 2021|12/2020|0.09|--|350.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.09|--|655.5M|--|2020-08-26|Aug 26, 2020|06/2020|0.32|--|482.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.05|--|443.4M|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|392.5M|-- 2021-12-04 14:50:51|08037|101046|/equities/sichuan-expres|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100000F38|4368|Sichuan Expressway Co Ltd Stock Price Today 601107 Live Ticker - Investing.com|11.22B|11220000000|3.67|8,830,571|7.62%|2.78-3.78|3.62-3.69|3.64|3058060000|0.73|8.34|8.47B|8470000000|0.44|0.08|2.18%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.0861|--|2.44B|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|2.45B|--|2021-04-29|Apr 29, 2021|03/2021|0.1|--|1.42B|--|2021-03-30|Mar 30, 2021|12/2020|0.13|--|2.16B|--|2020-10-29|Oct 29, 2020|09/2020|0.1408|--|1.53B|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|1.14B|--|2020-04-29|Apr 29, 2020|03/2020|-0.088|--|628.53M|--|2020-03-30|Mar 30, 2020|12/2019|-0.01|--|1.73B|-- 2021-12-04 14:50:54|08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100003LC2|727|Sichuan Furong Technology Co Ltd Stock Price Today 603327 Live Ticker - Investing.com|6.22B|6220000000|15.52|1,673,024|-37.82%|12.59-25.29|15.45-15.95|16|401000000|-|21.91|1.78B|1780000000|0.71|0.36|2.32%|-|1970-01-01||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.23|--|557.2M|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|354.2M|--|2021-04-14|Apr 14, 2021|03/2021|0.18|--|422.3M|--|2021-03-24|Mar 24, 2021|12/2020|0.16|--|447.0M|--|2020-10-21|Oct 21, 2020|09/2020|0.27|--|564.5M|--|2020-08-19|Aug 19, 2020|06/2020|0.14|--|316.7M|--|2020-04-22|Apr 22, 2020|03/2020|0.22|--|326.0M|--|2020-03-19|Mar 19, 2020|12/2019|0.16|--|358.1M|-- 2021-12-04 14:50:57|08039|100806|/equities/gold-summit|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000BZ1|181|Sichuan Golden Summit Group Joint Stock Co Ltd Stock Price Today 600678 Live Ticker - Investing.com|2.03B|2030000000|5.81|11,201,718|-13.8%|4.95-7.2|5.73-5.84|5.81|348990000|1.72|33.10|355.41M|355410000|0.18|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|87.81M|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|112.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|75.25M|--|2021-03-26|Mar 26, 2021|12/2020|0.01|--|79.86M|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|63.15M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|76.81M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|39.77M|--|2020-04-17|Apr 17, 2020|12/2019|0.03|--|63.06M|-- 2021-12-04 14:51:04|08040|101156|/equities/hebang-corp|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100001JM9|4803|Sichuan Hebang Biotechnology Co Ltd Stock Price Today 603077 Live Ticker - Investing.com|28.71B|28710000000|3.420|378,851,990|135.86%|1.28-5.11|3.3-3.44|3.37|8394127194|0.71|13.40|8.44B|8440000000|0.26|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|3.16B|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|2.26B|--|2021-04-27|Apr 27, 2021|03/2021|0.03|--|1.65B|--|2021-04-27|Apr 27, 2021|12/2020|0.03|--|1.37B|--|2020-10-30|Oct 30, 2020|09/2020|-0.03|--|1.45B|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|1.42B|--|2020-04-29|Apr 29, 2020|03/2020|-0|--|1.02B|--|2020-04-22|Apr 22, 2020|12/2019|0.01|--|1.22B|-- 2021-12-04 14:51:08|08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002WT5|791|Sichuan Huati Lighting Technology Co Ltd Stock Price Today 603679 Live Ticker - Investing.com|1.97B|1970000000|13.89|1,427,843|-41.76%|12.08-25.49|13.85-14.4|14.33|142011657|1|84.74|625.04M|625040000|0.16|0.08|0.58%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.14|--|97.60M|--|2021-08-19|Aug 19, 2021|06/2021|0.05|--|200.0M|--|2021-04-27|Apr 27, 2021|03/2021|0.17|--|147.2M|--|2021-04-27|Apr 27, 2021|12/2020|0.09|--|180.3M|--|2020-10-28|Oct 28, 2020|09/2020|0.14|--|155.5M|--|2020-08-25|Aug 25, 2020|06/2020|0.29|--|149.1M|--|2020-04-22|Apr 22, 2020|03/2020|0.29|--|217.4M|--|2020-04-21|Apr 21, 2020|12/2019|0.14|--|186.6M|-- 2021-12-04 14:51:11|08042|100383|/equities/sc-langsha|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000VX4|324|Sichuan Langsha Holding Ltd Stock Price Today 600137 Live Ticker - Investing.com|1.44B|1440000000|14.83|758,559|-5.3%|11.44-19.77|14.8-15.13|14.98|97217588|1.36|73.81|400.65M|400650000|0.2|0.08|0.54%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.08|--|107.0M|--|2021-08-23|Aug 23, 2021|06/2021|0.03|--|75.20M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|66.70M|--|2021-04-26|Apr 26, 2021|12/2020|0.04|--|151.8M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|85.06M|--|2020-08-24|Aug 24, 2020|06/2020|0.04|--|61.12M|--|2020-04-29|Apr 29, 2020|12/2019|-0.01|--|107.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|48.55M|-- 2021-12-04 14:51:15|08043|100642|/equities/dikang-pharm|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000017B4|19855|Sichuan Languang Development Co Ltd Stock Price Today 600466 Live Ticker - Investing.com|5.14B|5140000000|1.71|46,336,428|-66.73%|1.6-5.09|1.68-1.71|1.7|3006453139|1.21|-|26.44B|26440000000|-2.05|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.63|--|2.93B|--|2021-08-31|Aug 31, 2021|06/2021|-1.77|--|5.08B|--|2021-04-23|Apr 23, 2021|03/2021|0.17|--|6.85B|--|2021-04-12|Apr 12, 2021|12/2020|0.16|0.44|11.58B|--|2020-10-31|Oct 31, 2020|09/2020|0.42|0.61|15.57B|--|2020-08-28|Aug 28, 2020|06/2020|0.14|0.37|10.49B|--|2020-04-28|Apr 28, 2020|03/2020|0.24|0.24|5.31B|--|2020-03-23|Mar 23, 2020|12/2019|0.31|--|11.31B|-- 2021-12-04 14:51:19|08044|100353|/equities/mingxing-elect|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000000SC4|1699|Sichuan Mingxing Electric Power Co Ltd Stock Price Today 600101 Live Ticker - Investing.com|3.02B|3020000000|7.16|27,922,040|21.77%|4.86-8.05|6.88-7.26|6.95|421432670|1.1|32.26|1.82B|1820000000|0.22|0.05|0.70%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.1|--|537.3M|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|435.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.08|--|388.7M|--|2021-04-16|Apr 16, 2021|12/2020|-0.02|--|457.3M|--|2020-10-29|Oct 29, 2020|09/2020|0.08|--|444.4M|--|2020-08-21|Aug 21, 2020|06/2020|0.04|--|402.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|364.1M|--|2020-04-24|Apr 24, 2020|12/2019|0.01|--|397.5M|-- 2021-12-04 14:51:23|08045|100306|/equities/sichuan-road|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001DQ4|12642|Sichuan Road & Bridge Group Co Ltd Stock Price Today 600039 Live Ticker - Investing.com|60.89B|60890000000|12.75|90,976,300|161.27%|4.35-13.42|12.31-12.99|12.88|4775430289|0.75|11.93|76.16B|76160000000|1.07|0.25|1.96%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.1999|0.1999|19.51B|--|2021-08-26|Aug 26, 2021|06/2021|0.2782|0.18|19.24B|--|2021-04-29|Apr 29, 2021|03/2021|0.25|--|13.3B|--|2021-04-20|Apr 20, 2021|12/2020|0.27|0.26|24.14B|--|2020-10-30|Oct 30, 2020|09/2020|0.19|0.05|17.09B|--|2020-08-27|Aug 27, 2020|06/2020|0.19|--|14.43B|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|5.40B|--|2020-04-18|Apr 18, 2020|12/2019|0.24|--|21.75B|-- 2021-12-04 14:51:27|08046|101159|/equities/star-cable|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100001FQ8|1374|Sunway Co Ltd Stock Price Today 603333 Live Ticker - Investing.com|4.82B|4820000000|9.33|12,380,147|37%|4.49-10|9.06-9.5|9.19|516765682|0.54|-|2.19B|2190000000|-0.03|N/A|N/A|-|1970-01-01||||||||||19|2021-10-16|Oct 16, 2021|09/2021|-0.06|--|764.9M|--|2021-07-24|Jul 24, 2021|06/2021|-0.06|--|644.4M|--|2021-04-30|Apr 30, 2021|03/2021|-0.06|--|360.7M|--|2021-04-27|Apr 27, 2021|12/2020|-0.06|--|416.8M|--|2020-10-24|Oct 24, 2020|09/2020|0.05|--|685.6M|--|2020-08-08|Aug 08, 2020|06/2020|0.02|--|721.3M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|205.9M|--|2020-04-25|Apr 25, 2020|12/2019|0.02|--|610.6M|-- 2021-12-04 14:51:31|08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000NH4|0|Sichuan Swellfun Co Ltd Stock Price Today 600779 Live Ticker - Investing.com|68.48B|68480000000|140.50|6,349,953|101.87%|60.48-160.57|135.13-143.8|137|487377148|1.77|55.62|4.48B|4480000000|2.53|1.20|0.85%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-30|Oct 30, 2021|09/2021|1.28|1.28|1.59B|1.59B|2021-07-24|Jul 24, 2021|06/2021|-0.2936|0.05|597M|101.49M|2021-04-29|Apr 29, 2021|03/2021|0.82|0.5297|1.24B|1.15B|2021-04-29|Apr 29, 2021|12/2020|0.47|0.4871|1.06B|1.09B|2020-10-30|Oct 30, 2020|09/2020|0.8181|0.8187|1.14B|864.61M|2020-07-28|Jul 28, 2020|06/2020|-0.18|0.28|75M|646.05M|2020-04-25|Apr 25, 2020|12/2019|0.383|0.35|888M|836.92M|2020-04-25|Apr 25, 2020|03/2020|0.3905|0.42|729M|829.25M 2021-12-04 14:51:34|08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100003LK5|2403|Sichuan Teway Food Group Co Ltd Stock Price Today 603317 Live Ticker - Investing.com|18.57B|18570000000|24.70|7,401,413|-53.15%|19.9-68.53|24.12-24.9|24.61|751889681|-|147.98|2.24B|2240000000|0.17|0.17|0.84%|Apr 05, 2022|2022-04-05||||||||||11|2021-10-29|Oct 29, 2021|09/2021|-0.01|0.1833|381M|381M|2021-08-31|Aug 31, 2021|06/2021|-0.01|0.1917|495M|495M|2021-04-28|Apr 28, 2021|03/2021|0.1083|0.1167|522M|534.39M|2021-03-31|Mar 31, 2021|12/2020|0.0583|0.09|840M|839.43M|2020-10-23|Oct 23, 2020|09/2020|0.2|0.2|606M|606M|2020-08-20|Aug 20, 2020|06/2020|0.2|0.2|585M|585M|2020-04-28|Apr 28, 2020|03/2020|0.13|0.09|335M|336M|2020-03-31|Mar 31, 2020|12/2019|0.1724|--|649.58M|-- 2021-12-04 14:51:39|08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE000000K90|4649|Sichuan Tuopai Shede Wine Co Ltd Stock Price Today 600702 Live Ticker - Investing.com|81.82B|81820000000|246.40|11,550,038|321.92%|55.8-266.01|236.51-250.27|237.93|332070979|2.01|66.11|4.55B|4550000000|3.73|0.25|0.18%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.65|0.65|1.22B|--|2021-08-17|Aug 17, 2021|06/2021|1.29|1.31|1.36B|--|2021-04-30|Apr 30, 2021|03/2021|0.91|--|1.03B|--|2021-04-21|Apr 21, 2021|12/2020|0.81|--|940.3M|--|2020-10-29|Oct 29, 2020|09/2020|0.44|--|737.5M|--|2020-08-29|Aug 29, 2020|06/2020|0.61|--|622M|--|2020-04-29|Apr 29, 2020|03/2020|0.61|--|404.4M|--|2020-04-25|Apr 25, 2020|12/2019|0.61|--|807M|-- 2021-12-04 14:51:43|08050|100385|/equities/western-resour|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000VD6|81|Sichuan Western Resources Holding Co Ltd Stock Price Today 600139 Live Ticker - Investing.com|1.5B|1500000000|2.27|14,459,511|-35.69%|1.73-4.21|2.24-2.31|2.32|661890508|1.52|-|128.06M|128060000|-1.18|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.78|--|22.74M|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|36.70M|--|2021-04-30|Apr 30, 2021|03/2021|-0.05|--|34.77M|--|2021-04-30|Apr 30, 2021|12/2020|-0.28|--|33.85M|--|2020-10-31|Oct 31, 2020|09/2020|-0.01|--|35.79M|--|2020-08-31|Aug 31, 2020|06/2020|-0.01|--|36.15M|--|2020-04-30|Apr 30, 2020|12/2019|-0.06|--|37.92M|--|2020-04-30|Apr 30, 2020|03/2020|-0|--|37.33M|-- 2021-12-04 14:51:47|08051|100667|/equities/xichang-power|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000001BF1|867|Sichuan Xichang Electric Power Co Ltd Stock Price Today 600505 Live Ticker - Investing.com|3.23B|3230000000|8.86|17,850,078|22.71%|5.05-9.69|8.37-8.94|8.4|364567500|1.38|66.33|1.08B|1080000000|0.13|0.03|0.34%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.12|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-04-16|Apr 16, 2021|12/2020|0.02|--|--|--|2020-10-31|Oct 31, 2020|09/2020|0.17|--|--|--|2020-08-26|Aug 26, 2020|06/2020|-0.05|--|--|--|2020-04-30|Apr 30, 2020|03/2020|-0.04|--|--|--|2020-04-18|Apr 18, 2020|12/2019|-0.01|--|--|-- 2021-12-04 14:51:51|08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100002185|855|Silvery Dragon Prestressed Materials Co Ltd Tianjin Stock Price Today 603969 Live Ticker - Investing.com|3.45B|3450000000|4.12|16,653,783|-2.83%|3.56-4.99|4.08-4.14|4.08|837250000|0.84|19.83|3.18B|3180000000|0.21|0.07|1.70%|-|1970-01-01||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.07|--|890.3M|--|2021-08-25|Aug 25, 2021|06/2021|0.07|--|1.07B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|499.1M|--|2021-04-28|Apr 28, 2021|12/2020|0.07|--|715.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|776.3M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|738.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|326.3M|--|2020-04-23|Apr 23, 2020|12/2019|0.07|--|699.4M|-- 2021-12-04 14:51:54|08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002TN4|885|Sino-Agri Leading Biosciences Co Ltd Class A Stock Price Today 603970 Live Ticker - Investing.com|4.79B|4790000000|24.94|1,892,019|12.7%|15.97-25.87|24.69-25.46|25.26|192000096|0.75|29.59|8.93B|8930000000|0.84|0.30|1.20%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.13|--|2.60B|--|2021-08-25|Aug 25, 2021|06/2021|0.4|--|3.06B|--|2021-04-27|Apr 27, 2021|03/2021|0.18|--|1.82B|--|2021-04-20|Apr 20, 2021|12/2020|0.13|--|1.46B|--|2020-10-27|Oct 27, 2020|09/2020|0.08|--|1.64B|--|2020-08-26|Aug 26, 2020|06/2020|0.33|--|2.18B|--|2020-04-24|Apr 24, 2020|03/2020|0.15|--|1.36B|--|2020-04-22|Apr 22, 2020|12/2019|0.12|--|936.4M|-- 2021-12-04 14:51:59|08054|100624|/equities/sino-platinum|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001DY8|1311|Sino-Platinum Metals Co Ltd Stock Price Today 600459 Live Ticker - Investing.com|15.78B|15780000000|27.74|10,890,839|45.47%|15.16-31.8|27.1-27.81|27.59|569020415|1.07|41.84|37.14B|37140000000|0.66|0.14|0.64%|Apr 13, 2022|2022-04-13||||||||||20|2021-10-20|Oct 20, 2021|09/2021|0.24|--|9.53B|--|2021-08-25|Aug 25, 2021|06/2021|0.24|--|9B|--|2021-04-29|Apr 29, 2021|03/2021|0.39|--|8.69B|--|2021-04-15|Apr 15, 2021|12/2020|0.08|--|9.93B|--|2020-10-29|Oct 29, 2020|09/2020|0.17|--|8.01B|--|2020-08-20|Aug 20, 2020|06/2020|0.19|--|5.93B|--|2020-04-29|Apr 29, 2020|03/2020|0.31|--|5.07B|--|2020-04-10|Apr 10, 2020|12/2019|0.17|--|4.64B|-- 2021-12-04 14:52:02|08055|100658|/equities/sinochem|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE0000011R3|26979|Sinochem International Corp Stock Price Today 600500 Live Ticker - Investing.com|23.4B|23400000000|8.64|51,168,339|57.66%|4.7-12.56|8.29-8.78|8.34|2707916472|1.3|9.18|75.04B|75040000000|0.94|0.04|0.46%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1|--|19.42B|--|2021-08-31|Aug 31, 2021|06/2021|0.67|--|21.50B|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|17.39B|--|2021-04-30|Apr 30, 2021|12/2020|0.06|--|16.74B|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|12.85B|--|2020-08-29|Aug 29, 2020|06/2020|0.00|--|12.57B|--|2020-04-30|Apr 30, 2020|12/2019|-0.03|--|13.22B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|12.00B|-- 2021-12-04 14:52:07|08056|100360|/equities/sinolink-sec|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE000000SV4|3545|Sinolink Securities Co Ltd Stock Price Today 600109 Live Ticker - Investing.com|32.69B|32690000000|10.81|28,895,598|-42.44%|10.36-18.1|10.72-10.86|10.8|3024359310|1.57|17.82|6.25B|6250000000|0.61|0.07|0.65%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.1423|0.1296|1.68B|1.39B|2021-08-31|Aug 31, 2021|06/2021|0.1467|0.133|1.52B|1.39B|2021-04-30|Apr 30, 2021|12/2020|0.1748|0.18|1.58B|1,580M|2021-04-29|Apr 29, 2021|03/2021|0.1443|0.158|1.5B|1.51B|2020-10-30|Oct 30, 2020|09/2020|0.1643|0.1462|1.8B|1.39B|2020-08-28|Aug 28, 2020|06/2020|0.1611|0.11|1.52B|1.12B|2020-04-29|Apr 29, 2020|03/2020|0.1113|0.11|1.07B|955.8M|2020-04-02|Apr 02, 2020|12/2019|0.1325|0.11|1.13B|994.73M 2021-12-04 14:52:11|08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100001TB1|1782|Sinoma Energy Conservation Ltd Stock Price Today 603126 Live Ticker - Investing.com|5.32B|5320000000|8.71|23,605,059|50.69%|5.1-14.19|8.47-8.87|8.58|610500000|1.39|27.60|2.86B|2860000000|0.32|0.08|0.92%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|630.3M|--|2021-08-22|Aug 22, 2021|06/2021|0.09|--|687.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|800.1M|--|2021-03-29|Mar 29, 2021|12/2020|0.14|--|738.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|713.0M|--|2020-08-22|Aug 22, 2020|06/2020|0.04|--|768.2M|--|2020-04-27|Apr 27, 2020|03/2020|-0.03|--|377.8M|--|2020-03-30|Mar 30, 2020|12/2019|0.09|--|721.9M|-- 2021-12-04 14:52:15|08058|100998|/equities/sinoma-engine|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001LS3|9251|Sinoma International Engineering Co Ltd Stock Price Today 600970 Live Ticker - Investing.com|26.19B|26190000000|11.80|20,753,813|55.26%|6.57-14.58|11.62-11.96|11.82|2219082949|0.99|13.39|31.82B|31820000000|0.88|0.23|1.95%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.42|0.41|8.6B|--|2021-08-20|Aug 20, 2021|06/2021|0.23|0.33|6.49B|--|2021-04-29|Apr 29, 2021|03/2021|0.14|0.14|5.41B|--|2021-03-20|Mar 20, 2021|12/2020|0.06|0.27|6.83B|--|2020-10-29|Oct 29, 2020|09/2020|0.27|--|6.39B|--|2020-08-20|Aug 20, 2020|06/2020|0.22|--|5.44B|--|2020-04-28|Apr 28, 2020|03/2020|0.10|--|3.83B|--|2020-03-24|Mar 24, 2020|12/2019|0.25|--|7.47B|-- 2021-12-04 14:52:18|08059|100544|/equities/sinomach-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE0000017D0|7815|Sinomach Automobile Co Ltd Stock Price Today 600335 Live Ticker - Investing.com|12.79B|12790000000|8.78|36,721,188|33.23%|4.3-9.22|8.14-9.22|8.38|1456875351|1.19|34.42|45.93B|45930000000|0.26|0.12|1.37%|Apr 25, 2022|2022-04-25||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|8.57B|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|11.03B|--|2021-04-27|Apr 27, 2021|03/2021|0.01|--|12.10B|--|2021-04-27|Apr 27, 2021|12/2020|0.13|--|14.23B|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|11.62B|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|11.77B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|6.52B|--|2020-04-23|Apr 23, 2020|12/2019|0.01|--|14.68B|-- 2021-12-04 14:52:22|08060|100629|/equities/guotong|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE000001GQ7|439|Sinomach General Machinery Science Technology Co Ltd Stock Price Today 600444 Live Ticker - Investing.com|1.75B|1750000000|11.95|4,389,490|10.34%|7.85-16.2|11.66-12.07|11.92|146421932|0.83|53.53|728.92M|728920000|0.22|0.15|1.26%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|114.6M|--|2021-08-18|Aug 18, 2021|06/2021|0.13|--|220.8M|--|2021-04-22|Apr 22, 2021|03/2021|0.05|--|145.3M|--|2021-04-08|Apr 08, 2021|12/2020|0.06|--|248.3M|--|2020-10-27|Oct 27, 2020|09/2020|0.13|--|169.4M|--|2020-08-13|Aug 13, 2020|06/2020|0.08|--|141.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.04|--|141.2M|--|2020-03-25|Mar 25, 2020|12/2019|0.15|--|198.6M|-- 2021-12-04 14:52:25|08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||CNY|Energy|Oil Well Services & Equipment|China|CNE000000HS3|71736|Sinopec Oilfield Service Corp Stock Price Today 600871 Live Ticker - Investing.com|39.3B|39300000000|2.070|117,501,193|-4.17%|1.79-2.9|2.04-2.08|2.06|18984340033|0.79|225.98|68.36B|68360000000|0.01|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-0.003|0.01|15.14B|15.3B|2021-08-25|Aug 25, 2021|06/2021|0.01|0.01|16.97B|--|2021-04-27|Apr 27, 2021|03/2021|0.01|0.01|14.6B|--|2021-03-24|Mar 24, 2021|12/2020|0.01|0.01|21.65B|--|2020-10-29|Oct 29, 2020|09/2020|-0.004|0.01|15B|--|2020-08-25|Aug 25, 2020|06/2020|0.02|0.01|18.56B|--|2020-04-27|Apr 27, 2020|03/2020|-0.01|0.01|12.87B|9.46B|2020-03-24|Mar 24, 2020|12/2019|0.01|0.02|22.27B|-- 2021-12-04 14:52:29|08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000BB2|8466|Sinopec Shanghai Stock Price Today 600688 Live Ticker - Investing.com|48.49B|48490000000|4.48|97,302,179|25.49%|3.18-5.12|4.37-4.55|4.46|10823813500|0.54|14.99|81.61B|81610000000|0.3|0.10|2.23%|Mar 23, 2022|2022-03-23||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.0551|0.073|20.35B|24.45B|2021-08-25|Aug 25, 2021|06/2021|0.0592|0.0846|21.26B|21.26B|2021-04-28|Apr 28, 2021|03/2021|0.108|0.0773|20.38B|21.01B|2021-03-24|Mar 24, 2021|12/2020|0.12|0.1047|19.75B|20.8B|2020-10-28|Oct 28, 2020|09/2020|0.099|0.0575|19.29B|22.69B|2020-08-26|Aug 26, 2020|06/2020|-0.05|-0.05|17.74B|17.74B|2020-04-28|Apr 28, 2020|03/2020|-0.111|-0.01|17.93B|18.45B|2020-03-24|Mar 24, 2020|12/2019|0.05|0.05|26.15B|24.98B 2021-12-04 14:52:32|08063|1162082|/equities/sinosoft|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE100003PB5|18226|Sinosoft Co Ltd Stock Price Today 603927 Live Ticker - Investing.com|15.82B|15820000000|26.65|5,207,374|-11.61%|23.29-34.93|26.38-26.94|26.55|593600000|-|28.45|6.1B|6100000000|0.94|0.28|1.47%|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.19|--|1.34B|--|2021-08-26|Aug 26, 2021|06/2021|0.28|--|1.34B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|1.27B|--|2021-04-15|Apr 15, 2021|12/2020|0.64|--|2.15B|--|2020-10-27|Oct 27, 2020|09/2020|0.17|--|1.26B|--|2020-08-27|Aug 27, 2020|06/2020|0.36|--|1.46B|--|2020-04-28|Apr 28, 2020|03/2019|0.04|--|1.19B|--|2020-04-28|Apr 28, 2020|03/2020|-0.05|--|915.8M|-- 2021-12-04 14:52:39|08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE100003GS8|34628|Sinotrans Ltd Class A Stock Price Today 601598 Live Ticker - Investing.com|29.65B|29650000000|4.47|38,493,668|-11.13%|3.78-6.23|4.36-4.53|4.35|7400803875|-|8.60|120.06B|120060000000|0.52|0.12|2.68%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.1239|0.10|36.14B|23,526M|2021-08-24|Aug 24, 2021|06/2021|0.18|0.12|32.77B|25,535M|2021-04-28|Apr 28, 2021|03/2021|0.1128|0.08|28.9B|17,249M|2021-03-30|Mar 30, 2021|12/2020|0.09|0.09|22.24B|23,029M|2020-10-28|Oct 28, 2020|09/2020|0.12|0.07|22.6B|16,891M|2020-08-27|Aug 27, 2020|06/2020|0.13|0.09|23.31B|21.8B|2020-04-29|Apr 29, 2020|03/2020|0.03|0.08|16.38B|18,312M|2020-03-31|Mar 31, 2020|12/2019|0.09|0.07|21.8B|22,233M 2021-12-04 14:52:43|08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000027D7|8094|Skshu Paint Co Ltd Stock Price Today 603737 Live Ticker - Investing.com|43.96B|43960000000|116.78|2,807,672|15.95%|93.68-188.48|114.32-116.99|117.48|376437486|1.63|182.50|11.11B|11110000000|0.64|0.29|0.35%|Apr 12, 2022|2022-04-12||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.13|-0.13|3.22B|3.22B|2021-07-31|Jul 31, 2021|06/2021|0.28|0.555|3.2B|3.2B|2021-04-29|Apr 29, 2021|03/2021|0.0207|0.0143|1.48B|1.22B|2021-04-29|Apr 29, 2021|12/2020|0.4714|0.7524|3.21B|3.26B|2020-10-27|Oct 27, 2020|09/2020|0.8|0.8076|2.4B|2.39B|2020-08-31|Aug 31, 2020|06/2020|0.9012|0.87|2.16B|2.16B|2020-04-30|Apr 30, 2020|12/2019|0.2536|--|2.13B|--|2020-04-10|Apr 10, 2020|03/2020|-0.4929|--|435M|-- 2021-12-04 14:52:46|08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002T06|4287|Snowsky Salt Industry Group Co Ltd Stock Price Today 600929 Live Ticker - Investing.com|6.89B|6890000000|7.39|10,179,182|19.97%|4.79-8.7|7.31-7.7|7.43|931897376|0.76|50.78|2.43B|2430000000|0.15|0.08|1.08%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|602.8M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|572.9M|--|2021-04-23|Apr 23, 2021|03/2021|0.05|--|548.6M|--|2021-04-23|Apr 23, 2021|12/2020|0.07|--|702.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|498.5M|--|2020-08-30|Aug 30, 2020|06/2020|0.03|--|523.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|440.0M|--|2020-04-02|Apr 02, 2020|12/2019|0.05|--|725.0M|-- 2021-12-04 14:52:49|08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002TT1|2536|Sobute New Materials Co Ltd Class A Stock Price Today 603916 Live Ticker - Investing.com|8.6B|8600000000|20.45|5,963,897|-4.44%|16.18-27.04|20.14-20.75|20.24|420308798|1.35|16.82|4.43B|4430000000|1.22|0.30|1.47%|Mar 30, 2022|2022-03-30||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.36|0.45|1.19B|1.19B|2021-08-17|Aug 17, 2021|06/2021|0.33|0.375|1.28B|--|2021-04-26|Apr 26, 2021|03/2021|0.175|0.1667|772M|--|2021-03-26|Mar 26, 2021|12/2020|0.3333|0.5|1.2B|--|2020-10-27|Oct 27, 2020|09/2020|0.4|0.53|1.02B|--|2020-08-18|Aug 18, 2020|06/2020|0.4|0.37|1.01B|--|2020-04-28|Apr 28, 2020|03/2020|0.16|0.16|425.4M|--|2020-04-16|Apr 16, 2020|12/2019|0.33|--|1.01B|-- 2021-12-04 14:52:53|08068|101164|/equities/sunrain-energy|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100001LZ7|4002|Solareast Holdings Co Ltd Stock Price Today 603366 Live Ticker - Investing.com|3.97B|3970000000|4.83|14,401,596|-3.59%|4.06-6.06|4.76-4.87|4.78|822900000|1.25|24.21|4.04B|4040000000|0.2|0.12|2.59%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|1.00B|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|1.14B|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|710.0M|--|2021-04-30|Apr 30, 2021|12/2020|0.12|--|1.18B|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|934.6M|--|2020-08-27|Aug 27, 2020|06/2020|0.08|--|980.2M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|444.4M|--|2020-04-09|Apr 09, 2020|12/2019|0.05|--|1.04B|-- 2021-12-04 14:52:56|08069|101088|/equities/soochow-securi|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE1000019P8|3722|Soochow Securities Co Ltd Stock Price Today 601555 Live Ticker - Investing.com|34.96B|34960000000|9.01|60,323,648|-14.03%|7.71-11.19|8.86-9.07|8.93|3880518908|1.68|16.44|8.34B|8340000000|0.55|0.16|1.74%|Apr 04, 2022|2022-04-04||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1524|0.1173|1.97B|1.75B|2021-08-14|Aug 14, 2021|06/2021|0.1306|0.0976|2.11B|2.34B|2021-04-30|Apr 30, 2021|03/2021|0.1229|0.11|1.74B|1.7B|2021-04-10|Apr 10, 2021|12/2020|0.069|0.08|1.6B|1.61B|2020-10-31|Oct 31, 2020|09/2020|0.1304|0.122|1.78B|1.68B|2020-08-22|Aug 22, 2020|06/2020|0.1107|0.07|1.7B|1.41B|2020-04-30|Apr 30, 2020|03/2020|0.1015|0.1|1.5B|1.5B|2020-04-06|Apr 06, 2020|12/2019|0.051|0.06|1.17B|1.19B 2021-12-04 14:53:00|08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE1000025H2|5836|Southern Publishing and Media Co Ltd Stock Price Today 601900 Live Ticker - Investing.com|6.84B|6840000000|7.64|2,456,182|-19.07%|6.8-9.42|7.61-7.71|7.63|895876566|0.68|7.29|7.64B|7640000000|1.05|0.31|4.06%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.47|--|2.31B|--|2021-08-24|Aug 24, 2021|06/2021|0.13|--|1.52B|--|2021-04-28|Apr 28, 2021|03/2021|0.18|0.18|1.71B|1,706M|2021-04-28|Apr 28, 2021|12/2020|0.27|--|2.1B|--|2020-10-29|Oct 29, 2020|09/2020|0.36|--|2.28B|--|2020-08-22|Aug 22, 2020|06/2020|0.09|--|1.08B|--|2020-04-29|Apr 29, 2020|03/2020|0.13|--|1.44B|--|2020-04-18|Apr 18, 2020|12/2019|0.14|--|1.79B|-- 2021-12-04 14:53:04|08071|100569|/equities/sw-securities|SHANGHAICOMP||CNY|Financial|Investment Services|China|CNE0000016P6|2346|Southwest Securities Co Ltd Stock Price Today 600369 Live Ticker - Investing.com|32.96B|32960000000|4.96|42,032,682|-10.79%|4.46-5.99|4.91-4.98|4.93|6645109124|1.57|26.77|3.39B|3390000000|0.19|0.10|2.02%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.03|--|603.6M|--|2021-08-31|Aug 31, 2021|06/2021|0.07|--|1.21B|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|742.4M|--|2021-04-30|Apr 30, 2021|12/2020|0.05|0.0485|823.4M|788.64M|2020-10-31|Oct 31, 2020|09/2020|0.05|0.0536|700M|700M|2020-08-31|Aug 31, 2020|06/2020|0.04|0.05|1.04B|830.15M|2020-04-30|Apr 30, 2020|12/2019|0.07|0.04|1.15B|757.53M|2020-04-30|Apr 30, 2020|03/2020|0.04|0.05|568.3M|886.43M 2021-12-04 14:53:06|08072|100508|/equities/jiulong-elec|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE000001592|2233|Spic Yuanda Environmental Protection Co Ltd Stock Price Today 600292 Live Ticker - Investing.com|6.38B|6380000000|8.17|10,800,935|45.63%|5.11-11.48|7.97-8.2|8.04|780816890|1.4|129.05|4.35B|4350000000|0.06|0.01|0.13%|Mar 11, 2022|2022-03-11||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|--|1.13B|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|988.9M|--|2021-04-24|Apr 24, 2021|03/2021|0.02|--|987.1M|--|2021-03-13|Mar 13, 2021|12/2020|-0.04|--|1.24B|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|834.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|929.3M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|675.3M|--|2020-03-28|Mar 28, 2020|12/2019|0.01|--|1.14B|-- 2021-12-04 14:53:10|08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Industrials|Airlines|China|CNE100001V45|8470|Spring Airlines Co Ltd Stock Price Today 601021 Live Ticker - Investing.com|51.77B|51770000000|56.49|3,425,520|9.6%|45.5-68.86|55.51-56.88|55.81|916462713|1.08|-|11.18B|11180000000|-0.31|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.16|0.16|3.18B|3.18B|2021-08-31|Aug 31, 2021|06/2021|0.32|0.32|3.23B|3.23B|2021-04-30|Apr 30, 2021|03/2021|-0.31|-0.3103|2.22B|2.22B|2021-04-30|Apr 30, 2021|12/2020|-0.48|-0.2014|2.55B|2.52B|2020-10-31|Oct 31, 2020|09/2020|0.28|0.2807|2.78B|2.78B|2020-08-29|Aug 29, 2020|06/2020|-0.2|-0.2|1.66B|1.66B|2020-04-30|Apr 30, 2020|12/2019|0.13|0.15|3.24B|3.36B|2020-04-30|Apr 30, 2020|03/2020|-0.25|-0.25|2.38B|2.38B 2021-12-04 14:53:13|08074|100959|/equities/star-lake|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000H46|2455|Starlake Bioscience Co Inc Zhaoqing Guangdong Stock Price Today 600866 Live Ticker - Investing.com|3.32B|3320000000|4.49|9,778,998|-5.47%|3.52-5.2|4.45-4.54|4.5|739019166|1.25|28.01|1.14B|1140000000|0.16|N/A|N/A|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|243.8M|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|277.0M|--|2021-04-27|Apr 27, 2021|03/2021|0.05|--|304.0M|--|2021-04-27|Apr 27, 2021|12/2020|0.05|--|310.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|220.8M|--|2020-08-25|Aug 25, 2020|06/2020|0.04|--|298.4M|--|2020-04-25|Apr 25, 2020|03/2020|0.04|--|286.8M|--|2020-03-17|Mar 17, 2020|12/2019|0.04|--|204.9M|-- 2021-12-04 14:53:16|08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100003RN6|708|StarPower Semiconductor Ltd Stock Price Today 603290 Live Ticker - Investing.com|80.45B|80450000000|471.58|2,039,575|109.96%|160-502|465.52-477.5|469.65|170606060|-|238.31|1.49B|1490000000|1.98|0.34|0.07%|Apr 08, 2022|2022-04-08||||||||||10|2021-10-30|Oct 30, 2021|09/2021|0.7|0.7484|478M|477.93M|2021-08-30|Aug 30, 2021|06/2021|0.49|0.4907|394M|393.2M|2021-04-28|Apr 28, 2021|03/2021|0.47|0.523|325M|325M|2021-04-09|Apr 09, 2021|12/2020|0.34|0.3421|295M|275.6M|2020-10-30|Oct 30, 2020|09/2020|0.39|0.45|252M|252M|2020-08-28|Aug 28, 2020|06/2020|0.395|0.24|279M|212.11M|2020-04-30|Apr 30, 2020|03/2020|0.1|--|137.86M|--|2020-04-29|Apr 29, 2020|03/2019|0.16|--|149.0M|-- 2021-12-04 14:53:21|08076|100379|/equities/sc-minjiang|SHANGHAICOMP||CNY|Technology|Software & Programming|China|CNE000000VJ3|1123|State Grid Information&Communication Co Ltd Stock Price Today 600131 Live Ticker - Investing.com|21.51B|21510000000|17.99|16,634,605|2.04%|11.61-20.35|17.37-18.68|18.35|1195394544|2.73|31.34|7.07B|7070000000|0.57|0.15|0.86%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|1.39B|--|2021-08-20|Aug 20, 2021|06/2021|0.15|--|1.81B|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|--|--|2021-04-29|Apr 29, 2021|12/2020|0.26|--|--|--|2020-10-30|Oct 30, 2020|09/2020|0.1|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.11|--|--|--|2020-04-30|Apr 30, 2020|12/2019|0.33|--|--|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|--|-- 2021-12-04 14:53:25|08077|100675|/equities/zhixin-elect|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001G20|2972|State Grid Yingda Co Ltd Stock Price Today 600517 Live Ticker - Investing.com|42.2B|42200000000|7.38|49,884,160|16.96%|5.21-8.45|7.2-7.42|7.26|5718435744|1.36|34.56|8.8B|8800000000|0.21|0.06|0.84%|Apr 15, 2022|2022-04-15||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.06|--|2.02B|--|2021-08-26|Aug 26, 2021|06/2021|0.07|--|2.22B|--|2021-04-27|Apr 27, 2021|03/2021|0.04|--|1.41B|--|2021-04-17|Apr 17, 2021|12/2020|0.04|--|3.16B|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|2.20B|--|2020-08-15|Aug 15, 2020|06/2020|0.05|--|1.75B|--|2020-04-29|Apr 29, 2020|03/2020|0.09|--|974.0M|--|2020-03-27|Mar 27, 2020|12/2019|-0|--|2.14B|-- 2021-12-04 14:53:28|08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002G35|1088|Suli Co Ltd Stock Price Today 603585 Live Ticker - Investing.com|3.25B|3250000000|18.03|1,482,299|2.91%|14.02-20.33|17.92-18.57|18.4|180000000|0.73|17.64|2.02B|2020000000|1.02|0.30|1.66%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.24|--|601.7M|--|2021-08-11|Aug 11, 2021|06/2021|0.33|--|558.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.33|--|415.7M|--|2021-03-24|Mar 24, 2021|12/2020|0.33|--|447.5M|--|2020-10-29|Oct 29, 2020|09/2020|0.33|--|444.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.33|--|343.2M|--|2020-04-22|Apr 22, 2020|12/2019|0.33|--|429.8M|--|2020-04-22|Apr 22, 2020|03/2020|0.22|--|323.2M|-- 2021-12-04 14:53:32|08079|100827|/equities/changlin|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000KL2|23597|Sumec Corp Ltd Stock Price Today 600710 Live Ticker - Investing.com|8.79B|8790000000|6.73|21,226,270|19.54%|4.43-7.91|6.43-6.78|6.48|1306749434|1.27|13.01|152.3B|152300000000|0.52|0.25|3.73%|Apr 14, 2022|2022-04-14||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|44.95B|--|2021-08-07|Aug 07, 2021|06/2021|0.13|--|46.21B|--|2021-04-28|Apr 28, 2021|03/2021|0.16|--|33.00B|--|2021-04-16|Apr 16, 2021|12/2020|0.02|--|28.14B|--|2020-10-24|Oct 24, 2020|09/2020|0.21|--|26.76B|--|2020-08-08|Aug 08, 2020|06/2020|0.13|--|27.65B|--|2020-04-25|Apr 25, 2020|03/2020|0.02|0.06|16.03B|--|2020-04-02|Apr 02, 2020|12/2019|0.02|--|20.81B|-- 2021-12-04 14:53:36|08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000Q86|1036|Sundy Land Investment Co Ltd Stock Price Today 600077 Live Ticker - Investing.com|2.92B|2920000000|2.31|6,031,561|-38.56%|2.16-3.9|2.28-2.32|2.31|1263552301|1.58|12.64|8.35B|8350000000|0.18|0.01|0.43%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.49|--|1.72B|--|2021-08-31|Aug 31, 2021|06/2021|0.49|--|2.02B|--|2021-04-30|Apr 30, 2021|03/2021|0.49|--|971.6M|--|2021-04-30|Apr 30, 2021|12/2020|0.13|--|3.64B|--|2020-10-31|Oct 31, 2020|09/2020|0.49|--|1.09B|--|2020-08-31|Aug 31, 2020|06/2020|0.49|--|1.58B|--|2020-04-30|Apr 30, 2020|03/2020|0.49|--|848.1M|--|2020-04-28|Apr 28, 2020|12/2019|0.49|--|2.94B|-- 2021-12-04 14:53:40|08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE000000FZ2|297|Sunny Loan Top Co Ltd Stock Price Today 600830 Live Ticker - Investing.com|2.47B|2470000000|5.44|5,534,967|-10.23%|4.24-5.98|5.41-5.73|5.65|454322747|1.23|227.62|245.61M|245610000|0.02|N/A|N/A|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.04|--|66.10M|--|2021-08-28|Aug 28, 2021|06/2021|-0.01|--|67.75M|--|2021-04-23|Apr 23, 2021|03/2021|0.04|--|60.18M|--|2021-03-27|Mar 27, 2021|12/2020|-0.06|--|51.58M|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|48.91M|--|2020-08-29|Aug 29, 2020|06/2020|-0.05|--|38.75M|--|2020-04-18|Apr 18, 2020|03/2020|0.01|--|44.58M|--|2020-03-21|Mar 21, 2020|12/2019|0.01|--|107.6M|-- 2021-12-04 14:53:43|08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002R73|3208|Sunstone Development Co Ltd Stock Price Today 603612 Live Ticker - Investing.com|10.4B|10400000000|22.62|17,362,596|34.24%|12.09-34.43|20.79-22.92|20.84|459935734|2.29|17.39|8.42B|8420000000|1.3|0.20|0.88%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.4|--|2.68B|--|2021-08-18|Aug 18, 2021|06/2021|0.42|--|2.23B|--|2021-04-30|Apr 30, 2021|12/2020|0.23|--|1.81B|--|2021-04-29|Apr 29, 2021|03/2021|0.25|--|1.7B|--|2020-10-30|Oct 30, 2020|09/2020|0.13|0.235|1.41B|--|2020-08-29|Aug 29, 2020|06/2020|0.14|--|1.44B|--|2020-04-28|Apr 28, 2020|03/2020|0.04|--|1.18B|--|2020-04-17|Apr 17, 2020|12/2019|0.08|--|1.42B|-- 2021-12-04 14:53:47|08083|100716|/equities/sunyard|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE000001CZ7|6437|Sunyard System Engineering Co Ltd Stock Price Today 600571 Live Ticker - Investing.com|4.64B|4640000000|9.73|23,214,915|11.58%|6.34-11.36|9.65-9.93|9.67|477021629|1.58|13.12|1.42B|1420000000|0.74|0.22|2.26%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.04|--|325.6M|--|2021-08-31|Aug 31, 2021|06/2021|0.04|--|383.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|260.1M|--|2021-04-17|Apr 17, 2021|12/2020|0.04|--|446.0M|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|306.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|299.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|213.5M|--|2020-04-18|Apr 18, 2020|12/2019|0.04|--|301.8M|-- 2021-12-04 14:53:50|08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002T89|4087|Suzhou Chunqiu Electronic Technology Co Ltd Class A Stock Price Today 603890 Live Ticker - Investing.com|5.72B|5720000000|13.26|5,779,115|4.66%|10.58-15.82|13.13-13.56|13.13|431518552|0.89|18.91|4.09B|4090000000|0.7|0.20|1.51%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.14|--|865.8M|--|2021-08-04|Aug 04, 2021|06/2021|0.23|--|1.14B|--|2021-04-19|Apr 19, 2021|03/2021|0.2|--|918.7M|--|2021-03-30|Mar 30, 2021|12/2020|0.13|--|1.17B|--|2020-10-29|Oct 29, 2020|09/2020|0.15|--|1.06B|--|2020-08-18|Aug 18, 2020|06/2020|0.25|--|880.8M|--|2020-04-27|Apr 27, 2020|03/2020|0.15|--|477.7M|--|2020-04-21|Apr 21, 2020|12/2019|0.29|--|672.0M|-- 2021-12-04 14:53:54|08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE1000023T2|1012|Suzhou Douson Drilling & Production Equipment Co Ltd Stock Price Today 603800 Live Ticker - Investing.com|4.41B|4410000000|21.21|4,479,529|98.22%|7.52-27.02|21-21.78|21.63|208000000|1.14|-|1.03B|1030000000|-0.15|0.01|0.03%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.05|--|279.0M|--|2021-08-30|Aug 30, 2021|06/2021|-0.06|--|299.8M|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|173.3M|--|2021-04-30|Apr 30, 2021|12/2020|0.09|--|277.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.04|--|211.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|267.3M|--|2020-04-28|Apr 28, 2020|12/2019|0.04|--|344.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|91.04M|-- 2021-12-04 14:53:58|08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002QT7|1400|Suzhou Etron Technologies Co Ltd Stock Price Today 603380 Live Ticker - Investing.com|6.5B|6500000000|40.61|1,760,383|80.09%|16.16-42.28|39.18-41.43|39.27|159944400|0.68|29.96|1.57B|1570000000|1.36|0.32|0.79%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.38|--|452M|--|2021-08-26|Aug 26, 2021|06/2021|0.4|--|395.7M|--|2021-04-22|Apr 22, 2021|03/2021|0.27|--|365.2M|--|2021-04-22|Apr 22, 2021|12/2020|0.29|--|354.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.29|--|331.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.35|--|368.1M|--|2020-04-27|Apr 27, 2020|03/2020|0.1|--|234.9M|--|2020-04-16|Apr 16, 2020|12/2019|0.3|--|300.3M|-- 2021-12-04 14:54:01|08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003M93|1129|Suzhou Harmontronics Auto Tech Co Ltd Stock Price Today 688022 Live Ticker - Investing.com|7.45B|7450000000|68.83|3,685,771|102.03%|25-72.49|61.2-70.68|62.26|108286500|-|110.10|785M|785000000|0.63|0.17|0.24%|-|1970-01-01||||||||||15|2021-10-29|Oct 29, 2021|09/2021|0.22|--|242.4M|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|174.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|84.74M|--|2021-04-22|Apr 22, 2021|12/2020|0.2|--|283.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.1|--|145.8M|--|2020-08-21|Aug 21, 2020|06/2020|0.21|--|163.2M|--|2020-04-28|Apr 28, 2020|03/2020|-0.1|--|10.31M|--|2020-04-24|Apr 24, 2020|12/2019|0.8|--|201.9M|-- 2021-12-04 14:54:04|08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MZ1|1600|Suzhou HYC Technology Co Ltd Stock Price Today 688001 Live Ticker - Investing.com|15.77B|15770000000|35.88|1,275,541|-14.79%|33.1-55.2|35.66-36.25|35.9|439386523|-|50.75|1.92B|1920000000|0.71|0.18|0.52%|-|1970-01-01||||||||||13|2021-10-29|Oct 29, 2021|09/2021|0.29|--|584.4M|--|2021-08-17|Aug 17, 2021|06/2021|0.26|--|563.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|282.5M|--|2021-04-22|Apr 22, 2021|12/2020|0.09|--|486.0M|--|2020-10-27|Oct 27, 2020|09/2020|0.26|--|584.4M|--|2020-08-27|Aug 27, 2020|06/2020|0.27|--|435.4M|--|2020-04-28|Apr 28, 2020|03/2019|0.02|--|185.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|171.7M|-- 2021-12-04 14:54:08|08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002VZ4|0|Suzhou Institute of Building Science Group Co Ltd Stock Price Today 603183 Live Ticker - Investing.com|2.35B|2350000000|5.62|4,990,595|-12.87%|4.79-6.76|5.56-5.75|5.59|417369292|1.03|17.88|851.12M|851120000|0.31|0.04|1.12%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.05|--|222.5M|--|2021-08-13|Aug 13, 2021|06/2021|0.18|--|340M|--|2021-04-26|Apr 26, 2021|03/2021|0.03|--|140.4M|--|2021-04-09|Apr 09, 2021|12/2020|0.25|--|292.5M|--|2020-10-23|Oct 23, 2020|09/2020|0.07|--|207.5M|--|2020-08-05|Aug 05, 2020|06/2020|0.01|--|179M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|106.9M|--|2020-04-15|Apr 15, 2020|12/2019|0.25|--|214.7M|-- 2021-12-04 14:54:12|08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002V51|810|Suzhou Jin Hong Shun Auto Parts Co Ltd Class A Stock Price Today 603922 Live Ticker - Investing.com|3.07B|3070000000|23.98|4,699,338|40.73%|13.47-36.74|23.97-24.8|24.54|128000000|1.04|646.54|491.74M|491740000|0.04|0.02|0.08%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.07|--|110.2M|--|2021-08-27|Aug 27, 2021|06/2021|-0.1|--|128.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.05|--|112.8M|--|2021-04-29|Apr 29, 2021|12/2020|0.16|--|139.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|154.0M|--|2020-08-27|Aug 27, 2020|06/2020|-0.06|--|108.3M|--|2020-04-29|Apr 29, 2020|12/2019|-0.39|--|227.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.09|--|67.44M|-- 2021-12-04 14:54:15|08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE100003019|5027|Suzhou Keda Technology Co Ltd Stock Price Today 603660 Live Ticker - Investing.com|3.14B|3140000000|6.45|3,372,216|-23.31%|5.69-8.89|6.24-6.53|6.3|486907451|0.82|38.71|2.48B|2480000000|0.17|0.04|0.62%|Mar 21, 2022|2022-03-21||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.39|--|462.7M|--|2021-08-24|Aug 24, 2021|06/2021|0.39|--|577.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.39|--|549.8M|--|2021-03-23|Mar 23, 2021|12/2020|0.39|--|894.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|664.8M|--|2020-08-28|Aug 28, 2020|06/2020|-0.19|--|434M|--|2020-04-23|Apr 23, 2020|03/2020|-0.19|--|361M|--|2020-04-10|Apr 10, 2020|12/2019|0.14|0.46|822M|1.08B 2021-12-04 14:54:21|08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100001VL6|1166|Suzhou Kelida Building & Decoration Co Ltd Stock Price Today 603828 Live Ticker - Investing.com|2.37B|2370000000|3.88|4,044,514|-28.41%|3.65-5.43|3.85-3.92|3.88|610439625|0.98|210.18|2.79B|2790000000|0.02|0.01|0.26%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.01|--|672.2M|--|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|698.7M|--|2021-04-29|Apr 29, 2021|03/2021|-0.01|--|505.2M|--|2021-04-28|Apr 28, 2021|12/2020|-0.01|--|917.9M|--|2020-10-30|Oct 30, 2020|09/2020|-0.01|--|670.1M|--|2020-08-28|Aug 28, 2020|06/2020|-0.01|--|779.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|289.7M|--|2020-04-29|Apr 29, 2020|12/2019|-0.01|--|905.2M|-- 2021-12-04 14:54:24|08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003GW0|1209|Suzhou Longjie Special Fiber Co Ltd Stock Price Today 603332 Live Ticker - Investing.com|1.94B|1940000000|16.34|1,077,839|-56.03%|14.01-37.4|16.2-16.42|16.29|118938000|-|32.44|1.08B|1080000000|0.5|0.15|0.92%|-|1970-01-01||||||||||14|2021-10-27|Oct 27, 2021|09/2021|0.15|--|329.2M|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|258.0M|--|2021-04-26|Apr 26, 2021|03/2021|0.1|--|172.6M|--|2021-04-26|Apr 26, 2021|12/2020|0.23|--|317.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|248.1M|--|2020-08-24|Aug 24, 2020|06/2020|0.05|--|193.4M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|120.4M|--|2020-04-27|Apr 27, 2020|12/2019|0.32|--|378.6M|-- 2021-12-04 14:54:28|08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||CNY|Healthcare|Health Care Technology|China|CNE100002ZY8|678|Suzhou MedicalSystem Technology Co Ltd Stock Price Today 603990 Live Ticker - Investing.com|3.07B|3070000000|18.81|4,790,148|-58.51%|16.73-46.29|18.52-18.99|18.47|163126188|0.93|62.12|356.55M|356550000|0.3|0.07|0.35%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|66.68M|--|2021-08-21|Aug 21, 2021|06/2021|0.22|--|104.3M|--|2021-04-17|Apr 17, 2021|03/2021|0.22|--|47.09M|--|2021-04-17|Apr 17, 2021|12/2020|0.22|--|138.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.05|--|81M|--|2020-08-04|Aug 04, 2020|06/2020|-0.15|--|72.69M|--|2020-04-25|Apr 25, 2020|12/2019|0.53|--|155.1M|--|2020-04-25|Apr 25, 2020|03/2020|-0.15|--|16.39M|-- 2021-12-04 14:54:32|08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000LV9|1733|Suzhou New District Hi Tech Industrial Co Ltd Stock Price Today 600736 Live Ticker - Investing.com|5.07B|5070000000|4.40|5,079,946|-12.52%|4.06-5.16|4.38-4.42|4.38|1151292907|1.09|17.07|12.7B|12700000000|0.26|0.04|0.91%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|3.51B|--|2021-08-31|Aug 31, 2021|06/2021|0.06|--|982.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|834.8M|--|2021-04-30|Apr 30, 2021|12/2020|-0|--|7.38B|--|2020-10-31|Oct 31, 2020|09/2020|0.06|--|1.21B|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|607.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|844.8M|--|2020-04-11|Apr 11, 2020|12/2019|0.06|--|2.50B|-- 2021-12-04 14:54:35|08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002T55|2694|Suzhou Secote Precision Electronic Co Ltd Class A Stock Price Today 603283 Live Ticker - Investing.com|5.57B|5570000000|30.62|4,401,076|-27.89%|19.9-44.5|30.53-31.68|31.08|181899598|1.36|31.21|2.46B|2460000000|0.98|0.65|2.12%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.64|--|896.9M|--|2021-07-29|Jul 29, 2021|06/2021|0.09|--|441.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.1|--|313.7M|--|2021-04-27|Apr 27, 2021|12/2020|0.15|--|810.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.26|--|536.5M|--|2020-07-31|Jul 31, 2020|06/2020|0.47|--|425M|--|2020-04-27|Apr 27, 2020|03/2020|0.12|--|256.3M|--|2020-04-27|Apr 27, 2020|12/2019|0.19|--|457.0M|-- 2021-12-04 14:54:38|08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MY4|1603|Suzhou TZTEK Technology Co Ltd Stock Price Today 688003 Live Ticker - Investing.com|7.8B|7800000000|40.93|1,192,734|22.66%|26.85-49.6|40.45-41.19|41|190550000|-|68.82|1.12B|1120000000|0.59|0.48|1.16%|-|1970-01-01||||||||||13|2021-10-29|Oct 29, 2021|09/2021|0.1|--|220.4M|--|2021-08-28|Aug 28, 2021|06/2021|0.12|--|254.7M|--|2021-04-30|Apr 30, 2021|03/2021|-0.11|--|117M|--|2021-04-24|Apr 24, 2021|12/2020|0.48|--|531.84M|--|2020-10-30|Oct 30, 2020|09/2020|0.08|--|208.5M|--|2020-08-21|Aug 21, 2020|06/2020|0.03|--|130.7M|--|2020-04-29|Apr 29, 2020|03/2019|--|--|97.06M|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|--|93.15M|-- 2021-12-04 14:54:41|08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002ZW2|673|Suzhou Xingye Materials Technology Co Ltd Stock Price Today 603928 Live Ticker - Investing.com|2.67B|2670000000|13.24|3,365,529|0.99%|10.05-15.96|13.09-13.98|14.32|201600000|1.03|26.88|1.83B|1830000000|0.49|0.15|1.13%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|502.3M|--|2021-08-24|Aug 24, 2021|06/2021|0.19|--|494.3M|--|2021-04-29|Apr 29, 2021|03/2021|0.19|--|421.4M|--|2021-04-27|Apr 27, 2021|12/2020|0.19|--|407.5M|--|2020-10-29|Oct 29, 2020|09/2020|0.19|--|405.6M|--|2020-08-26|Aug 26, 2020|06/2020|0.19|--|390.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.19|--|257.7M|--|2020-04-25|Apr 25, 2020|12/2019|0.19|--|338.0M|-- 2021-12-04 14:54:45|08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000X12|6321|Taiyuan Heavy Industry Co Ltd Stock Price Today 600169 Live Ticker - Investing.com|10.37B|10370000000|3.110|38,833,722|46.7%|1.97-3.56|3.05-3.12|3.09|3333141500|1.1|15.72|8.49B|8490000000|0.2|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|1.80B|--|2021-08-26|Aug 26, 2021|06/2021|0.03|--|2.19B|--|2021-04-27|Apr 27, 2021|03/2021|--|--|1.84B|--|2021-04-27|Apr 27, 2021|12/2020|0.13|--|2.66B|--|2020-10-28|Oct 28, 2020|09/2020|--|--|2.04B|--|2020-08-12|Aug 12, 2020|06/2020|-0.07|--|1.82B|--|2020-04-25|Apr 25, 2020|12/2019|-0.32|--|1.89B|--|2020-04-25|Apr 25, 2020|03/2020|-0.05|--|2.08B|-- 2021-12-04 14:54:49|08100|100792|/equities/tande|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000009W7|0|Tande Co Ltd Stock Price Today 600665 Live Ticker - Investing.com|2.45B|2450000000|2.83|5,594,870|-19.6%|2.62-3.52|2.79-2.85|2.81|864122521|0.84|5.07|7.36B|7360000000|0.56|0.15|5.37%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.02|--|803.7M|--|2021-08-30|Aug 30, 2021|06/2021|0.35|--|2.46B|--|2021-04-27|Apr 27, 2021|03/2021|-0.04|--|341.7M|--|2021-04-27|Apr 27, 2021|12/2020|0.23|--|3.76B|--|2020-10-27|Oct 27, 2020|09/2020|0.08|--|583.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.03|--|466.5M|--|2020-04-24|Apr 24, 2020|12/2019|0.21|--|3.12B|--|2020-04-24|Apr 24, 2020|03/2020|0.04|--|491.4M|-- 2021-12-04 14:54:52|08101|101006|/equities/tangshan-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE100000R26|3853|Tangshan Port Group Co Ltd Stock Price Today 601000 Live Ticker - Investing.com|16.36B|16360000000|2.760|60,265,681|3.37%|2.24-3.04|2.67-2.88|2.63|5925928614|0.98|7.31|6.19B|6190000000|0.38|0.20|7.25%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.08|0.08|1.35B|--|2021-08-26|Aug 26, 2021|06/2021|0.08|0.08|1.43B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|0.07|1.78B|--|2021-03-31|Mar 31, 2021|12/2020|0.08|0.1|1.64B|--|2020-10-29|Oct 29, 2020|09/2020|0.08|0.08|2.3B|--|2020-08-26|Aug 26, 2020|06/2020|0.08|0.08|1.86B|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|2.04B|--|2020-04-11|Apr 11, 2020|12/2019|0.09|--|2.68B|-- 2021-12-04 14:54:56|08102|100600|/equities/tang-sanyou|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001F39|17507|Tangshan Sanyou Chemical Industries Co Ltd Stock Price Today 600409 Live Ticker - Investing.com|19.63B|19630000000|9.51|77,587,321|8.31%|8.2-16.67|9.35-9.63|9.63|2064349448|1.64|8.90|22.46B|22460000000|1.07|0.24|2.58%|Apr 07, 2022|2022-04-07||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.17|--|6.07B|--|2021-08-27|Aug 27, 2021|06/2021|0.28|--|5.56B|--|2021-04-30|Apr 30, 2021|03/2021|0.29|--|5.64B|--|2021-04-09|Apr 09, 2021|12/2020|0.33|--|5.2B|--|2020-10-29|Oct 29, 2020|09/2020|0.15|--|4.6B|--|2020-08-28|Aug 28, 2020|06/2020|-0.03|--|3.96B|--|2020-04-25|Apr 25, 2020|03/2020|-0.1|--|4.02B|--|2020-04-18|Apr 18, 2020|12/2019|0.08|--|5.04B|-- 2021-12-04 14:54:59|08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002WS7|775|Tangshan Sunfar Silicon Industries Co Ltd Stock Price Today 603938 Live Ticker - Investing.com|8.29B|8290000000|42.45|5,865,471|130.9%|13.99-84.77|40.3-43.12|41.11|195216580|0.81|29.89|1.4B|1400000000|1.42|0.06|0.14%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.51|--|497.0M|--|2021-08-12|Aug 12, 2021|06/2021|0.49|--|346.6M|--|2021-04-16|Apr 16, 2021|03/2021|0.35|--|288.1M|--|2021-03-19|Mar 19, 2021|12/2020|0.20|--|265.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.2|--|255.5M|--|2020-08-13|Aug 13, 2020|06/2020|0.16|--|251.2M|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|233.9M|--|2020-03-19|Mar 19, 2020|12/2019|0.13|--|265.9M|-- 2021-12-04 14:55:06|08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002Y90|1462|Tanyuan Technology Co Ltd Stock Price Today 603133 Live Ticker - Investing.com|2.34B|2340000000|11.20|4,943,207|-14.89%|8.76-15.35|11.08-11.6|11.2|209185200|1.17|-|390.74M|390740000|-2.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-12|Oct 12, 2021|09/2021|-0.1|--|57.61M|--|2021-08-27|Aug 27, 2021|06/2021|-1.6|--|83.02M|--|2021-04-28|Apr 28, 2021|03/2021|-0.12|--|134.9M|--|2021-04-28|Apr 28, 2021|12/2020|-0.14|--|115.2M|--|2020-10-30|Oct 30, 2020|09/2020|-0.12|--|192.8M|--|2020-08-28|Aug 28, 2020|06/2020|-0.12|--|141.1M|--|2020-04-29|Apr 29, 2020|12/2019|-0.13|--|199.2M|--|2020-04-29|Apr 29, 2020|03/2020|-0.07|--|113.5M|-- 2021-12-04 14:55:08|08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE000001C81|9284|Tasly Pharmaceutical Group Co Ltd Stock Price Today 600535 Live Ticker - Investing.com|20.58B|20580000000|13.72|9,133,930|-17.7%|12.31-16.7|13.65-13.82|13.78|1500162507|0.83|13.74|7.96B|7960000000|1|0.33|2.41%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.38|0.38|1.94B|6.22B|2021-08-26|Aug 26, 2021|06/2021|0.45|0.43|2.06B|6.22B|2021-04-24|Apr 24, 2021|03/2021|0.21|0.21|1.76B|4.67B|2021-03-30|Mar 30, 2021|12/2020|0.02|0.08|2.19B|5.68B|2020-10-29|Oct 29, 2020|09/2020|0.27|0.272|2.77B|5.68B|2020-08-26|Aug 26, 2020|06/2020|0.26|0.19|4.67B|5.68B|2020-04-25|Apr 25, 2020|03/2020|0.195|0.19|3.95B|3.95B|2020-04-17|Apr 17, 2020|12/2019|-0.0862|0.27|4.91B|5.23B 2021-12-04 14:55:11|08106|100343|/equities/teba|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000RB8|16845|Tbea Co Ltd Stock Price Today 600089 Live Ticker - Investing.com|83.79B|83790000000|22.13|173,826,255|158.53%|7.8-29.96|21.34-22.2|22.23|3786103952|1.02|14.15|53.81B|53810000000|1.56|0.21|0.95%|Apr 13, 2022|2022-04-13||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.55|--|16.61B|--|2021-08-28|Aug 28, 2021|06/2021|0.27|--|13.05B|--|2021-04-30|Apr 30, 2021|03/2021|0.57|--|9.44B|--|2021-04-15|Apr 15, 2021|12/2020|0.25|--|14.62B|--|2020-10-31|Oct 31, 2020|09/2020|0.17|--|11.51B|--|2020-08-28|Aug 28, 2020|06/2020|0.14|--|10.09B|--|2020-04-29|Apr 29, 2020|03/2020|0.11|--|7.9B|--|2020-04-14|Apr 14, 2020|12/2019|0.09|--|11.58B|-- 2021-12-04 14:55:14|08107|100540|/equities/tdg-holding|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE0000016W2|5039|TDG Holding Co Ltd Stock Price Today 600330 Live Ticker - Investing.com|15.24B|15240000000|15.29|56,344,276|51.54%|8.06-18.3|15.15-15.53|15.32|996565730|1.2|38.25|4.01B|4010000000|0.4|0.05|0.33%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-20|Oct 20, 2021|09/2021|0.12|--|1.24B|--|2021-08-18|Aug 18, 2021|06/2021|0.11|--|986.3M|--|2021-04-24|Apr 24, 2021|03/2021|0.11|--|850.8M|--|2021-04-22|Apr 22, 2021|12/2020|0.05|--|929.1M|--|2020-10-20|Oct 20, 2020|09/2020|0.12|--|817.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.02|--|897.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|511.4M|--|2020-04-17|Apr 17, 2020|12/2019|0.02|--|883.0M|-- 2021-12-04 14:55:17|08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002V02|829|Tederic Machinery Co Ltd Class A Stock Price Today 603289 Live Ticker - Investing.com|2.83B|2830000000|9.56|2,371,905|6.82%|7.02-10.63|9.5-9.87|9.6|295721200|1.1|17.30|1.13B|1130000000|0.55|0.20|2.09%|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.16|--|294.0M|--|2021-07-29|Jul 29, 2021|06/2021|0.18|--|330.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.09|--|240.4M|--|2021-04-10|Apr 10, 2021|12/2020|0.08|--|264.4M|--|2020-10-23|Oct 23, 2020|09/2020|0.09|--|271.5M|--|2020-08-22|Aug 22, 2020|06/2020|0.09|--|211.2M|--|2020-04-24|Apr 24, 2020|03/2020|0.09|--|126.2M|--|2020-04-10|Apr 10, 2020|12/2019|0.09|--|230.7M|-- 2021-12-04 14:55:21|08109|100733|/equities/tellhow|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001BS4|3287|Tellhow Sci-Tech Co Ltd Stock Price Today 600590 Live Ticker - Investing.com|7.1B|7100000000|8.32|18,339,905|42.47%|4.29-9.47|8.05-8.38|8.13|852869750|1.17|83.47|6.61B|6610000000|0.1|N/A|N/A|-|1970-01-01||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.00|--|1.09B|--|2021-08-28|Aug 28, 2021|06/2021|0.00|--|1.24B|--|2021-04-24|Apr 24, 2021|03/2021|0.00|--|932.0M|--|2021-04-24|Apr 24, 2021|12/2020|-0.42|--|3.34B|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|962.2M|--|2020-08-22|Aug 22, 2020|06/2020|0.08|--|1.07B|--|2020-04-28|Apr 28, 2020|03/2020|0.00|--|666.3M|--|2020-04-18|Apr 18, 2020|12/2019|0.00|--|1.95B|-- 2021-12-04 14:55:24|08110|100664|/equities/tengda-constr|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000001D98|3379|Tengda Construction Group Co Ltd Stock Price Today 600512 Live Ticker - Investing.com|5B|5000000000|3.130|30,178,291|0.97%|2.45-3.9|3.07-3.15|3.1|1598902832|1.01|5.51|7.19B|7190000000|0.57|0.05|1.60%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.12|--|1.33B|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|1.34B|--|2021-04-28|Apr 28, 2021|03/2021|0.25|--|2.04B|--|2021-04-16|Apr 16, 2021|12/2020|0.08|--|2.47B|--|2020-10-28|Oct 28, 2020|09/2020|0.16|--|1.66B|--|2020-08-24|Aug 24, 2020|06/2020|0.16|--|1.08B|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|690.1M|--|2020-04-03|Apr 03, 2020|12/2019|-0.03|--|1.92B|-- 2021-12-04 14:55:31|08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||CNY|Consumer Discretionary|Specialty Retail|China|CNE100003068|2206|Leysen Jewellery Inc Stock Price Today 603900 Live Ticker - Investing.com|2.48B|2480000000|7.28|2,465,429|-22.31%|5.4-9.9|7.02-7.47|7.35|340473840|1.39|21.83|1.43B|1430000000|0.33|0.30|4.12%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.03|--|297.0M|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|350.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|438.9M|--|2021-04-29|Apr 29, 2021|12/2020|0.03|--|345.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.08|--|342.6M|--|2020-08-18|Aug 18, 2020|06/2020|0.16|--|317.6M|--|2020-04-25|Apr 25, 2020|12/2019|0.01|--|295.6M|--|2020-04-25|Apr 25, 2020|03/2020|0.03|--|221.5M|-- 2021-12-04 14:55:35|08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000022X6|569|Thinker Agricultural Machinery Co Ltd Stock Price Today 603789 Live Ticker - Investing.com|3.29B|3290000000|12.64|3,813,142|-4.82%|12.6-14.67|12.62-12.65|12.64|260000000|0.51|-|425.03M|425030000|-1.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.1|--|118.9M|--|2021-08-27|Aug 27, 2021|06/2021|-0.04|--|163.2M|--|2021-04-28|Apr 28, 2021|03/2021|-0.14|--|116.0M|--|2021-04-28|Apr 28, 2021|12/2020|-0.76|--|26.91M|--|2020-10-28|Oct 28, 2020|09/2020|-0.11|--|83.64M|--|2020-08-28|Aug 28, 2020|06/2020|-0.14|--|88.12M|--|2020-04-28|Apr 28, 2020|12/2019|-0.01|--|156.9M|--|2020-04-28|Apr 28, 2020|03/2020|-0.06|--|49.74M|-- 2021-12-04 14:55:39|08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002XR7|419|Thinkingdom Media Group Ltd Stock Price Today 603096 Live Ticker - Investing.com|4.08B|4080000000|25.75|556,513|-38.26%|24.88-45.62|25.7-26.05|25.58|158514744|0.44|23.43|901.17M|901170000|1.1|0.52|2.43%|Apr 18, 2022|2022-04-18||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.23|--|223.14M|--|2021-08-18|Aug 18, 2021|06/2021|0.24|--|241M|241M|2021-04-29|Apr 29, 2021|03/2021|0.3333|--|217M|--|2021-04-20|Apr 20, 2021|12/2020|0.2917|0.61|221M|--|2020-10-30|Oct 30, 2020|09/2020|0.35|--|218M|--|2020-08-22|Aug 22, 2020|06/2020|0.49|--|247M|--|2020-04-29|Apr 29, 2020|03/2020|0.43|--|191M|--|2020-04-22|Apr 22, 2020|12/2019|0.3|0.64|232M|-- 2021-12-04 14:55:43|08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100003ZY6|606|Three's Company Media Group Co Ltd Stock Price Today 605168 Live Ticker - Investing.com|7.69B|7690000000|110.32|439,669|-46.45%|104-212|109.7-112.99|111.39|69677800|-|17.38|3.11B|3110000000|6.35|3.00|2.72%|Apr 14, 2022|2022-04-14||||||||||9|2021-10-18|Oct 18, 2021|09/2021|1.63|2.06|738.3M|--|2021-08-18|Aug 18, 2021|06/2021|1.63|--|840.0M|--|2021-04-18|Apr 18, 2021|03/2021|0.76|--|563.4M|--|2021-04-14|Apr 14, 2021|12/2020|2.6|--|970.8M|--|2020-10-22|Oct 22, 2020|09/2020|1.16|--|687.5M|--|2020-08-06|Aug 06, 2020|06/2019|0.58|--|388.6M|--|2020-05-27|May 27, 2020|03/2019|0.29|--|324.3M|--|2020-05-27|May 27, 2020|03/2020|0.78|--|444.8M|-- 2021-12-04 14:55:45|08115|100724|/equities/tiandi-tech|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001B90|21848|Tian Di Science & Technology Co Ltd Stock Price Today 600582 Live Ticker - Investing.com|17.8B|17800000000|4.30|44,930,972|31.5%|2.74-5.96|4.2-4.34|4.28|4138588892|0.93|10.82|23.58B|23580000000|0.4|0.15|3.49%|Apr 01, 2022|2022-04-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.08|0.1|5.93B|--|2021-08-27|Aug 27, 2021|06/2021|0.14|0.13|5.64B|--|2021-04-30|Apr 30, 2021|03/2021|0.06|0.06|5.15B|--|2021-04-21|Apr 21, 2021|12/2020|0.12|0.04|6.86B|--|2020-10-30|Oct 30, 2020|09/2020|0.07|0.07|5.17B|--|2020-08-28|Aug 28, 2020|06/2020|0.12|0.15|4.96B|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|3.56B|--|2020-03-28|Mar 28, 2020|12/2019|0.07|--|5.72B|-- 2021-12-04 14:55:48|08116|100903|/equities/tianjin-global|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000CY2|920|Tian Jin Global Magnetic Card Co Ltd Stock Price Today 600800 Live Ticker - Investing.com|5.21B|5210000000|4.39|10,171,376|-10.22%|4.15-5.8|4.37-4.41|4.38|1185787580|1.04|19.57|4.02B|4020000000|0.22|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1.22B|--|2021-08-24|Aug 24, 2021|06/2021|0.02|--|958.0M|--|2021-04-27|Apr 27, 2021|03/2021|-0.05|--|916.9M|--|2021-03-18|Mar 18, 2021|12/2020|-0.05|--|923.8M|--|2020-10-16|Oct 16, 2020|09/2020|-0.05|--|1.03B|--|2020-08-25|Aug 25, 2020|06/2020|0.03|--|763.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.05|--|12.83M|--|2020-04-23|Apr 23, 2020|12/2019|-0.05|--|33.74M|-- 2021-12-04 14:55:51|08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100003F43|3208|Tianfeng Securities Co Ltd Stock Price Today 601162 Live Ticker - Investing.com|34.4B|34400000000|3.97|94,890,633|-39.57%|3.77-6.38|3.92-3.99|3.98|8665757464|-|85.07|3.85B|3850000000|0.05|0.01|0.13%|-|1970-01-01||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.04|--|1.29B|--|2021-08-30|Aug 30, 2021|06/2021|0.02|--|951.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|672.2M|--|2021-04-28|Apr 28, 2021|12/2020|-0.03|--|908.8M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|1.37B|--|2020-08-30|Aug 30, 2020|06/2020|0.05|--|1.22B|--|2020-04-27|Apr 27, 2020|03/2020|0.02|--|837.9M|--|2020-04-27|Apr 27, 2020|12/2019|0.02|--|1.38B|-- 2021-12-04 14:55:54|08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE1000030X9|2106|TianJin 712 Communication & Broadcasting Co Ltd Stock Price Today 603712 Live Ticker - Investing.com|30.94B|30940000000|40.08|3,733,996|5.47%|30.29-48.48|39.15-40.8|39.36|772000000|-0.09|51.94|3.14B|3140000000|0.77|0.10|0.25%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.18|--|666M|--|2021-08-18|Aug 18, 2021|06/2021|0.18|--|745M|745M|2021-04-30|Apr 30, 2021|03/2021|0.02|--|346.6M|--|2021-03-18|Mar 18, 2021|12/2020|0.46|--|1.39B|--|2020-10-28|Oct 28, 2020|09/2020|0.09|--|470M|470M|2020-08-06|Aug 06, 2020|06/2020|0.01|--|576.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|264M|--|2020-03-17|Mar 17, 2020|12/2019|0.3|--|988.7M|-- 2021-12-04 14:55:58|08119|100633|/equities/benefo|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001832|2049|Tianjin Benefo Tejing Electric Co Ltd Stock Price Today 600468 Live Ticker - Investing.com|6.1B|6100000000|5.61|17,792,327|18.86%|3.68-6.14|5.43-5.66|5.47|1087735321|1.13|49.74|2.43B|2430000000|0.11|0.03|0.55%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|648.7M|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|605.2M|--|2021-04-20|Apr 20, 2021|03/2021|0.03|--|511.3M|--|2021-04-20|Apr 20, 2021|12/2020|0.02|--|664.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|593.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|532.0M|--|2020-04-28|Apr 28, 2020|12/2019|0.01|--|408.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|408.9M|-- 2021-12-04 14:56:04|08120|100968|/equities/tianjin-cap|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE000000HX3|2034|Tianjin Capital Environmental Protection Group Co Ltd Stock Price Today 600874 Live Ticker - Investing.com|9.51B|9510000000|6.66|8,922,097|-3.48%|5.56-7.39|6.55-6.68|6.55|1427228430|0.74|14.17|4.15B|4150000000|0.47|0.12|1.80%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-25|Oct 25, 2021|09/2021|0.17|--|1.36B|--|2021-08-25|Aug 25, 2021|06/2021|0.1|--|1.03B|--|2021-04-27|Apr 27, 2021|03/2021|0.12|--|875.3M|--|2021-03-25|Mar 25, 2021|12/2020|0.09|--|883.7M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|958.8M|--|2020-08-26|Aug 26, 2020|06/2020|0.09|--|805.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.09|--|716.3M|--|2020-03-27|Mar 27, 2020|12/2019|0.08|--|910.8M|-- 2021-12-04 14:56:08|08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000RD4|77|Tianjin Hi-Tech Development Co Ltd Stock Price Today 600082 Live Ticker - Investing.com|1.82B|1820000000|2.82|5,376,192|-15.06%|2.51-3.35|2.81-2.85|2.83|646115826|1.33|65.47|733.58M|733580000|0.04|0.01|0.35%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.02|--|51.27M|--|2021-08-30|Aug 30, 2021|06/2021|-0.03|--|325.5M|--|2021-04-28|Apr 28, 2021|03/2021|-0.02|--|194.6M|--|2021-04-28|Apr 28, 2021|12/2020|0.11|--|162.2M|--|2020-10-29|Oct 29, 2020|09/2020|-0.04|--|122.0M|--|2020-08-27|Aug 27, 2020|06/2020|-0|--|107.2M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|66.73M|--|2020-04-09|Apr 09, 2020|12/2019|-0|--|184.1M|-- 2021-12-04 14:56:12|08122|100832|/equities/tianjin-port|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000000L16|7254|Tianjin Port Co Ltd Stock Price Today 600717 Live Ticker - Investing.com|12.68B|12680000000|4.38|16,587,239|-9.5%|3.71-5.05|4.18-4.38|3.98|2894001038|0.8|14.35|14.61B|14610000000|0.31|0.06|1.64%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3.68B|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3.92B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|3.19B|--|2021-03-25|Mar 25, 2021|12/2020|0.03|--|3.82B|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|4B|--|2020-08-22|Aug 22, 2020|06/2020|0.13|--|2.9B|--|2020-04-29|Apr 29, 2020|03/2020|0.10|--|2.71B|--|2020-03-25|Mar 25, 2020|12/2019|-0.04|--|3.46B|-- 2021-12-04 14:56:15|08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000018Z1|591|Tianjin Realty Development Group Co Ltd Stock Price Today 600322 Live Ticker - Investing.com|2.06B|2060000000|1.860|9,021,574|-29.28%|1.69-2.59|1.83-1.87|1.86|1105700000|0.87|-|1.82B|1820000000|-2.42|N/A|N/A|-|1970-01-01||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|525.3M|--|2021-08-31|Aug 31, 2021|06/2021|-0.06|--|348.2M|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|137.5M|--|2021-04-30|Apr 30, 2021|12/2020|-2.3|--|806.3M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|740.6M|--|2020-08-28|Aug 28, 2020|06/2020|-0.02|--|529.9M|--|2020-04-30|Apr 30, 2020|12/2019|-0.07|--|6.33B|--|2020-04-30|Apr 30, 2020|03/2020|0.03|--|676.1M|-- 2021-12-04 14:56:18|08124|101195|/equities/tianjin-marine|SHANGHAICOMP||USD|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000JZ4|36992|Tianjin Tianhai Investment Co Ltd B Stock Price Today 900938 Live Ticker - Investing.com|716.14M|716140000|0.247|1,244,021|-17.67%|0.177-0.31|0.243-0.25|0.248|2899337783|1.76|-|42.7B|42700000000|-3.55|N/A|N/A|-|1970-01-01||||||||||9|2021-10-30|Oct 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-20|Apr 20, 2021|12/2020|--|--|--|--|2018-04-29|Apr 29, 2018|03/2018|-0.02|--|74.87B|--|2018-02-03|Feb 03, 2018|12/2017|0.24|--|91.57B|--|2017-10-31|Oct 31, 2017|09/2017|0.03|--|77.87B|--|2017-08-31|Aug 31, 2017|06/2017|0.01|--|74.30B|-- 2021-12-04 14:56:20|08125|100649|/equities/tianyao|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001840|2943|Tianjin Tianyao Pharmaceuticals Co Ltd Stock Price Today 600488 Live Ticker - Investing.com|4.65B|4650000000|4.23|2,290,885|-16.73%|4-5.45|4.2-4.24|4.21|1100346680|0.99|-|3.4B|3400000000|-0.01|0.01|0.24%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|950.9M|--|2021-08-28|Aug 28, 2021|06/2021|0.04|--|855.0M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|846.7M|--|2021-03-26|Mar 26, 2021|12/2020|0.04|--|750.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.04|--|748.9M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|885.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|732.2M|--|2020-03-26|Mar 26, 2020|12/2019|0.04|--|548.8M|-- 2021-12-04 14:56:23|08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001808|4840|Tianjin Zhongxin Pharmaceutical Group Corp Ltd Stock Price Today 600329 Live Ticker - Investing.com|18.92B|18920000000|24.46|5,799,489|45.08%|16.42-34.15|24.26-24.61|24.45|773443076|1.1|22.13|7B|7000000000|1.11|0.30|1.23%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.26|--|1.71B|--|2021-08-13|Aug 13, 2021|06/2021|0.23|--|1.81B|--|2021-04-29|Apr 29, 2021|03/2021|0.23|--|1.83B|--|2021-03-30|Mar 30, 2021|12/2020|0.23|--|1.65B|--|2020-10-30|Oct 30, 2020|09/2020|0.2|--|1.67B|--|2020-08-14|Aug 14, 2020|06/2020|0.2|--|1.63B|--|2020-04-30|Apr 30, 2020|03/2020|0.22|--|1.66B|--|2020-04-17|Apr 17, 2020|12/2019|0.23|--|1.82B|-- 2021-12-04 14:56:27|08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE1000030W1|428|TianYu Eco-Environment Co Ltd Stock Price Today 603717 Live Ticker - Investing.com|3.95B|3950000000|13.60|3,544,241|70.85%|7.63-15.88|13.5-13.64|13.6|290146240|0.96|-|585.21M|585210000|-0.82|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|136.1M|--|2021-08-26|Aug 26, 2021|06/2021|-0.17|--|169.3M|--|2021-04-16|Apr 16, 2021|03/2021|0.02|--|138.5M|--|2021-04-06|Apr 06, 2021|12/2020|-0.58|--|141.3M|--|2020-10-15|Oct 15, 2020|09/2020|0.01|--|213.4M|--|2020-08-28|Aug 28, 2020|06/2020|-0.05|--|140.3M|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|87.52M|--|2020-04-25|Apr 25, 2020|12/2019|0.09|--|222.2M|-- 2021-12-04 14:56:29|08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE1000026L2|360|Tibet Huayu Mining Co Ltd Stock Price Today 601020 Live Ticker - Investing.com|7.23B|7230000000|13.03|19,930,976|24.81%|5.97-17.77|12.62-13.32|12.9|555256209|2.42|42.82|1.64B|1640000000|0.3|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.15|--|483.9M|--|2021-08-25|Aug 25, 2021|06/2021|0.08|--|309.9M|--|2021-04-24|Apr 24, 2021|03/2021|0.05|--|274.4M|--|2021-04-24|Apr 24, 2021|12/2020|0.02|--|568.7M|--|2020-10-31|Oct 31, 2020|09/2020|0.07|--|428.2M|--|2020-08-29|Aug 29, 2020|06/2020|0.04|--|679.8M|--|2020-04-25|Apr 25, 2020|12/2019|0.1|--|863.6M|--|2020-04-25|Apr 25, 2020|03/2020|--|--|702.3M|-- 2021-12-04 14:56:32|08129|100442|/equities/tibet-pharma|SHANGHAICOMP||CNY|Healthcare|Health Care Providers & Services|China|CNE000000ZW7|476|Tibet Rhodiola Pharmaceutical Holding Co Stock Price Today 600211 Live Ticker - Investing.com|12.29B|12290000000|49.56|2,659,247|-27.1%|44.4-74.35|49.15-49.8|49.33|247937843|2.36|23.99|1.95B|1950000000|2.07|0.51|1.03%|Mar 03, 2022|2022-03-03||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.57|--|524.0M|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|543.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.63|--|494.3M|--|2021-03-05|Mar 05, 2021|12/2020|0.19|--|383.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.40|--|361.0M|--|2020-08-11|Aug 11, 2020|06/2020|0.6|--|331.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.52|--|300M|--|2020-03-13|Mar 13, 2020|12/2019|0.42|--|324.7M|-- 2021-12-04 14:56:35|08130|100547|/equities/tibet-summit|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE0000016D2|2007|Tibet Summit Resources Co Ltd Stock Price Today 600338 Live Ticker - Investing.com|33.92B|33920000000|37.10|54,657,687|278.19%|8.4-50.89|36.18-37.67|37.33|914210168|1.18|58.81|1.78B|1780000000|0.63|0.31|2.50%|Apr 27, 2022|2022-04-27||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.22|--|506.4M|--|2021-08-09|Aug 09, 2021|06/2021|0.09|--|522.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.09|--|470.9M|--|2021-04-29|Apr 29, 2021|12/2020|-0.05|--|281.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.09|--|142.3M|--|2020-08-27|Aug 27, 2020|06/2020|0.09|--|182.5M|--|2020-04-29|Apr 29, 2020|12/2019|0.09|--|890.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.19|--|526.0M|-- 2021-12-04 14:56:40|08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE0000016T8|2279|Tibet Tianlu Co Ltd Stock Price Today 600326 Live Ticker - Investing.com|5.85B|5850000000|6.37|14,661,267|-18.85%|6.06-8.29|6.31-6.4|6.35|918548290|1.83|30.06|6.55B|6550000000|0.21|0.08|1.26%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|1.50B|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|1.83B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|603.2M|--|2021-04-20|Apr 20, 2021|12/2020|0.01|--|2.61B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|2.23B|--|2020-08-19|Aug 19, 2020|06/2020|0.22|--|1.88B|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|346.9M|--|2020-04-17|Apr 17, 2020|12/2019|0.01|--|1.69B|-- 2021-12-04 14:56:43|08132|100863|/equities/tibet-tourism|SHANGHAICOMP||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000MJ2|0|Tibet Tourism Co Ltd Stock Price Today 600749 Live Ticker - Investing.com|2.28B|2280000000|10.27|4,709,896|7.88%|7.76-13.11|10.13-10.4|10.12|222195517|1.33|156.70|167.29M|167290000|0.07|N/A|N/A|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.05|--|54.19M|--|2021-08-04|Aug 04, 2021|06/2021|0.05|--|65.03M|--|2021-04-29|Apr 29, 2021|03/2021|-0.06|--|20.16M|--|2021-02-25|Feb 25, 2021|12/2020|0.02|--|27.91M|--|2020-10-23|Oct 23, 2020|09/2020|0.14|--|74.41M|--|2020-08-28|Aug 28, 2020|06/2020|-0.06|--|18.13M|--|2020-04-17|Apr 17, 2020|12/2019|-0.02|--|31.75M|--|2020-04-17|Apr 17, 2020|03/2020|-0.08|--|5.48M|-- 2021-12-04 14:56:47|08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000MT1|0|Tibet Urban Development and Investment Co Ltd Stock Price Today 600773 Live Ticker - Investing.com|23.34B|23340000000|28.47|45,669,783|362.93%|5.91-37.7|27.38-28.78|28.47|819660744|1.46|177.41|2.43B|2430000000|0.16|0.01|0.04%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.03|--|499.6M|--|2021-08-13|Aug 13, 2021|06/2021|0.03|--|558.3M|--|2021-04-24|Apr 24, 2021|03/2021|0.03|--|483.7M|--|2021-04-24|Apr 24, 2021|12/2020|0.06|--|886.2M|--|2020-10-24|Oct 24, 2020|09/2020|0.03|--|362.7M|--|2020-08-15|Aug 15, 2020|06/2020|0.03|--|263.1M|--|2020-04-25|Apr 25, 2020|03/2020|0.03|--|351.8M|--|2020-03-28|Mar 28, 2020|12/2019|0.04|--|405.6M|-- 2021-12-04 14:56:50|08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002QQ3|500|Tibet Weixinkang Medicine Co Ltd Stock Price Today 603676 Live Ticker - Investing.com|3.71B|3710000000|8.52|2,685,276|-18.7%|7.3-10.89|8.44-8.65|8.47|436029000|1.27|38.51|1B|1000000000|0.22|0.10|1.12%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|251.8M|--|2021-08-17|Aug 17, 2021|06/2021|0.08|--|292.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.04|--|207.9M|--|2021-04-28|Apr 28, 2021|12/2020|0.03|--|249.7M|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|184.6M|--|2020-08-26|Aug 26, 2020|06/2020|0.04|--|151.4M|--|2020-04-27|Apr 27, 2020|12/2019|0.03|--|193.0M|--|2020-04-27|Apr 27, 2020|03/2020|0.03|--|130.0M|-- 2021-12-04 14:56:53|08135|100701|/equities/time-publishin|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE000001CD4|2785|Time Publishing and Media Co Ltd Class A Stock Price Today 600551 Live Ticker - Investing.com|3.55B|3550000000|7.34|2,132,165|-10.6%|6.39-8.29|7.29-7.39|7.33|484325171|0.97|9.05|7.88B|7880000000|0.81|0.21|2.84%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.14|--|2.10B|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|2.03B|--|2021-04-30|Apr 30, 2021|03/2021|0.14|--|1.60B|--|2021-04-23|Apr 23, 2021|12/2020|0.14|--|2.15B|--|2020-10-30|Oct 30, 2020|09/2020|0.14|--|1.56B|--|2020-08-11|Aug 11, 2020|06/2020|0.14|--|1.69B|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|1.04B|--|2020-04-22|Apr 22, 2020|12/2019|0.14|--|2.02B|-- 2021-12-04 14:56:57|08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE000000H87|2723|Tonghua Dongbao Pharmaceutical Co Ltd Stock Price Today 600867 Live Ticker - Investing.com|21.82B|21820000000|10.79|23,276,239|-21.58%|10.24-13.88|10.63-10.8|10.76|2021988751|0.78|17.72|3.16B|3160000000|0.61|0.21|1.95%|Apr 20, 2022|2022-04-20||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.19|0.1933|792.72M|792.86M|2021-08-25|Aug 25, 2021|06/2021|0.168|0.18|839M|839.27M|2021-04-27|Apr 27, 2021|03/2021|0.17|0.185|822.9M|822.95M|2021-04-16|Apr 16, 2021|12/2020|0.086|0.11|707M|873.5M|2020-10-29|Oct 29, 2020|09/2020|0.105|0.12|710.9M|806.55M|2020-08-20|Aug 20, 2020|06/2020|0.13|0.13|756M|756M|2020-04-24|Apr 24, 2020|03/2020|0.14|0.14|718.8M|718.87M|2020-04-15|Apr 15, 2020|12/2019|0.06|0.09|719.9M|726.4M 2021-12-04 14:57:00|08137|100565|/equities/tonghua-wine|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE0000016K7|500|Tonghua Grape Wine Co Ltd Stock Price Today 600365 Live Ticker - Investing.com|1.59B|1590000000|3.98|5,368,356|70.82%|1.8-6.42|3.9-4.08|4.01|400000000|1.59|-|648.31M|648310000|-0.17|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|109.7M|--|2021-08-09|Aug 09, 2021|06/2021|-0.01|--|117.4M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|229.6M|--|2021-04-29|Apr 29, 2021|12/2020|-0.12|--|191.7M|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|--|106.1M|--|2020-08-27|Aug 27, 2020|06/2020|-0.04|--|90.35M|--|2020-04-29|Apr 29, 2020|03/2020|-0|--|220.1M|--|2020-04-28|Apr 28, 2020|12/2019|-0.09|--|92.50M|-- 2021-12-04 14:57:04|08138|101067|/equities/tongkun-group|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE1000012X7|19371|TongKun Group Co Ltd Stock Price Today 601233 Live Ticker - Investing.com|49.28B|49280000000|20.44|38,779,644|3.18%|17.8-31|20.24-20.63|20.45|2411119493|1.67|6.32|63.36B|63360000000|3.24|0.13|0.64%|Mar 16, 2022|2022-03-16||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.84|0.84|20.16B|20.16B|2021-08-18|Aug 18, 2021|06/2021|1|0.866|19.05B|19.06B|2021-04-29|Apr 29, 2021|03/2021|0.75|0.75|11.13B|11.13B|2021-04-16|Apr 16, 2021|12/2020|0.46|0.4987|13.01B|12.59B|2020-10-31|Oct 31, 2020|09/2020|0.4287|0.43|11.48B|11.48B|2020-08-29|Aug 29, 2020|06/2020|0.32|0.37|13.65B|13.65B|2020-04-29|Apr 29, 2020|03/2020|0.23|0.22|7.69B|7.69B|2020-03-18|Mar 18, 2020|12/2019|0.23|0.34|13.34B|12.59B 2021-12-04 14:57:06|08139|100720|/equities/tongling-jingd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001CG7|3188|Tongling Jingd Stock Price Today 600577 Live Ticker - Investing.com|18.7B|18700000000|9.400|68,791,064|177.29%|2.68-10.49|9.13-9.45|9.34|1989463184|0.9|34.60|17.28B|17280000000|0.27|0.02|0.74%|Apr 05, 2022|2022-04-05||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.08|0.08|4.76B|--|2021-07-29|Jul 29, 2021|06/2021|0.08|--|4.97B|--|2021-04-27|Apr 27, 2021|03/2021|0.06|--|3.94B|--|2021-03-15|Mar 15, 2021|12/2020|0.06|--|3.61B|--|2020-10-26|Oct 26, 2020|09/2020|0.07|--|3.26B|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|3.02B|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|2.55B|--|2020-03-30|Mar 30, 2020|12/2019|0.07|--|3.06B|-- 2021-12-04 14:57:09|08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE000001GS3|25549|Tongwei Co Ltd Stock Price Today 600438 Live Ticker - Investing.com|197.93B|197930000000|43.97|71,519,562|46.47%|27.82-62.77|42.9-45.66|45.66|4501548184|1.91|31.78|59.22B|59220000000|1.38|0.24|0.55%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.66|0.6616|20.14B|20.14B|2021-08-18|Aug 18, 2021|06/2021|0.47|0.3921|15.94B|15.94B|2021-04-27|Apr 27, 2021|03/2021|0.19|0.1787|10.62B|10.62B|2021-04-13|Apr 13, 2021|12/2020|0.0623|0.2538|12.52B|13.36B|2020-10-23|Oct 23, 2020|09/2020|0.55|0.5525|12.94B|12.93B|2020-08-08|Aug 08, 2020|06/2020|0.16|0.16|10.91B|10.91B|2020-04-21|Apr 21, 2020|12/2019|0.0993|0.18|9.53B|12.87B|2020-04-21|Apr 21, 2020|03/2020|0.08|0.08|7.83B|7.83B 2021-12-04 14:57:13|08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||CNY|Healthcare|Health Care Providers & Services|China|CNE000000MZ8|4118|Top Choice Medical Investment Co Inc Stock Price Today 600763 Live Ticker - Investing.com|61.54B|61540000000|191.94|6,143,136|-14.69%|189.93-421.99|189.93-195.21|190.5|320640000|0.83|85.84|2.77B|2770000000|2.24|N/A|N/A|Apr 07, 2022|2022-04-07||||||||||21|2021-10-15|Oct 15, 2021|09/2021|0.84|0.93|819M|800.03M|2021-08-10|Aug 10, 2021|06/2021|0.58|0.59|686M|686.1M|2021-04-23|Apr 23, 2021|03/2021|0.51|0.5133|631M|631.04M|2021-04-10|Apr 10, 2021|12/2020|0.3|0.35|635.6M|637.92M|2020-10-27|Oct 27, 2020|09/2020|0.78|0.8027|714M|637.92M|2020-08-04|Aug 04, 2020|06/2020|0.51|0.6|637.92M|637.92M|2020-04-24|Apr 24, 2020|12/2019|0.2|0.26|501.61M|501.61M|2020-04-24|Apr 24, 2020|03/2020|-0.06|0.38|478.44M|478.44M 2021-12-04 14:57:16|08142|102961|/equities/top-energy|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000NK8|4702|Top Energy Shanxi Co Ltd Stock Price Today 600780 Live Ticker - Investing.com|4.31B|4310000000|3.76|14,109,376|9.62%|2.99-5.75|3.68-3.79|3.7|1146502523|0.93|30.38|7.98B|7980000000|0.12|0.09|2.39%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|--|--|2021-04-29|Apr 29, 2021|03/2021|0.1|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.12|--|--|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|--|--|2020-08-26|Aug 26, 2020|06/2020|0.02|--|--|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|--|--|2020-03-27|Mar 27, 2020|12/2019|0.04|--|--|-- 2021-12-04 14:57:20|08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE1000025R1|5108|Topscore Fashion Shoes Co Ltd Stock Price Today 603608 Live Ticker - Investing.com|2.51B|2510000000|5.85|2,118,102|-21.16%|4.94-8.46|5.7-5.85|5.72|428924090|0.8|-|1.99B|1990000000|-1.19|0.15|5.98%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-1.28|--|444.1M|--|2021-08-21|Aug 21, 2021|06/2021|-1.28|--|524.5M|--|2021-04-29|Apr 29, 2021|03/2021|-1.28|--|465.0M|--|2021-03-31|Mar 31, 2021|12/2020|-1.28|0.1|556.8M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|0.06|1.18B|--|2020-08-29|Aug 29, 2020|06/2020|0.1|0.16|490.1M|--|2020-04-28|Apr 28, 2020|03/2020|-0.01|--|370.3M|--|2020-04-21|Apr 21, 2020|12/2019|0.09|--|578.2M|-- 2021-12-04 14:57:23|08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003MC0|1954|Traffic Control Technology Co Ltd Stock Price Today 688015 Live Ticker - Investing.com|6.9B|6900000000|36.87|920,453|-12.55%|28.6-44.85|36.23-37.5|37.2|187054802|-|20.80|2.51B|2510000000|1.77|0.45|1.22%|-|1970-01-01||||||||||12|2021-10-28|Oct 28, 2021|09/2021|0.4|--|681M|--|2021-08-19|Aug 19, 2021|06/2021|0.605|--|680M|--|2021-04-21|Apr 21, 2021|03/2021|0.15|--|363.6M|--|2021-04-09|Apr 09, 2021|12/2020|0.68|--|784M|--|2020-10-28|Oct 28, 2020|09/2020|0.26|--|503M|--|2020-08-14|Aug 14, 2020|06/2020|0.4|--|466M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|273.06M|--|2020-04-08|Apr 08, 2020|12/2019|0.5|--|751.9M|-- 2021-12-04 14:57:26|08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002GN1|5687|Triangle Tyre Co Ltd Stock Price Today 601163 Live Ticker - Investing.com|10.84B|10840000000|13.55|2,600,397|-22.13%|12.47-19.85|13.41-13.74|13.56|800000000|1.05|14.89|8.98B|8980000000|0.91|0.40|2.95%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.17|--|2.11B|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|2.27B|--|2021-04-28|Apr 28, 2021|03/2021|0.24|--|2.27B|--|2021-04-22|Apr 22, 2021|12/2020|0.30|--|2.32B|--|2020-10-27|Oct 27, 2020|09/2020|0.45|--|2.35B|--|2020-08-27|Aug 27, 2020|06/2020|0.37|--|2.05B|--|2020-04-23|Apr 23, 2020|12/2019|0.29|--|2.04B|--|2020-04-23|Apr 23, 2020|03/2020|0.2|--|1.81B|-- 2021-12-04 14:57:29|08146|100702|/equities/fangxing-sci|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000001D07|5147|Triumph Science & Technology Co Ltd Stock Price Today 600552 Live Ticker - Investing.com|9.06B|9060000000|11.86|25,981,178|67.51%|6.15-12.17|10.84-11.86|10.78|763884003|1.63|48.55|6.28B|6280000000|0.24|0.05|0.42%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.08|--|1.46B|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|1.76B|--|2021-04-28|Apr 28, 2021|03/2021|0.02|--|1.62B|--|2021-03-31|Mar 31, 2021|12/2020|0.06|--|1.44B|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|1.64B|--|2020-08-21|Aug 21, 2020|06/2020|0.05|--|1.17B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|821.8M|--|2020-04-29|Apr 29, 2020|12/2019|0.03|--|1.44B|-- 2021-12-04 14:57:32|08147|100363|/equities/tongfang|SHANGHAICOMP||CNY|Information Technology|Technology Hardware, Storage & Peripherals|China|CNE000000RK9|12556|Tsinghuatongfang Co Ltd Stock Price Today 600100 Live Ticker - Investing.com|18.8B|18800000000|5.61|21,235,511|-15.51%|5.05-6.79|5.54-5.61|5.58|3350297713|0.98|-|29.38B|29380000000|-0.15|0.01|0.20%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.10|--|6.40B|--|2021-08-28|Aug 28, 2021|06/2021|0.10|--|6.68B|--|2021-04-30|Apr 30, 2021|03/2021|0.10|--|4.58B|--|2021-04-28|Apr 28, 2021|12/2020|0.09|--|11.72B|--|2020-10-30|Oct 30, 2020|09/2020|0.10|--|6.23B|--|2020-08-29|Aug 29, 2020|06/2020|0.10|--|5.08B|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|2.87B|--|2020-04-21|Apr 21, 2020|12/2019|0.10|--|8.68B|-- 2021-12-04 14:57:36|08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE0000009Y3|33945|Tsingtao Brewery Co Ltd Stock Price Today 600600 Live Ticker - Investing.com|137.53B|137530000000|100.79|6,994,136|8.13%|72.46-118.11|96.7-102.57|97.27|1364476795|1.18|48.39|30.11B|30110000000|2.08|0.75|0.74%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.881|0.8465|8.48B|8.96B|2021-08-25|Aug 25, 2021|06/2021|1.02|1.02|9.36B|9.36B|2021-04-22|Apr 22, 2021|03/2021|0.754|0.725|8.93B|8.93B|2021-03-25|Mar 25, 2021|12/2020|-0.57|-0.5791|3.34B|3.29B|2020-10-29|Oct 29, 2020|09/2020|0.83|0.8304|8.74B|8.74B|2020-08-28|Aug 28, 2020|06/2020|0.98|0.54|9.39B|9.27B|2020-04-29|Apr 29, 2020|03/2020|0.398|0.32|6.29B|6.7B|2020-03-26|Mar 26, 2020|12/2019|-0.54|-0.43|3.09B|3.88B 2021-12-04 14:57:40|08149|1043309|/equities/tvzone-media|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE100002WB3|442|TVZone Media Co Ltd Stock Price Today 603721 Live Ticker - Investing.com|1.75B|1750000000|13.48|6,497,516|-7.8%|9.39-27.75|13.26-13.55|13.42|130000000|2.09|-|308.51M|308510000|-0.03|N/A|N/A|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.02|--|68.80M|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|65.36M|--|2021-04-24|Apr 24, 2021|03/2021|0.03|--|51.21M|--|2021-04-24|Apr 24, 2021|12/2020|-0.11|0.28|123.1M|--|2020-10-31|Oct 31, 2020|09/2020|-0.05|0.22|77.40M|--|2020-08-29|Aug 29, 2020|06/2020|0.03|0.2|65.12M|--|2020-04-25|Apr 25, 2020|12/2019|0.24|--|83.47M|--|2020-04-25|Apr 25, 2020|03/2020|-0.06|--|33.57M|-- 2021-12-04 14:57:43|08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100001VM4|8136|UE Furniture Co Ltd Stock Price Today 603600 Live Ticker - Investing.com|3.46B|3460000000|11.45|2,084,976|-25.5%|9.48-16.06|11.36-11.59|11.43|302512640|1.49|18.69|4.57B|4570000000|0.61|0.25|2.18%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.15|--|1.05B|--|2021-08-28|Aug 28, 2021|06/2021|0.20|--|1.34B|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|1.07B|--|2021-04-30|Apr 30, 2021|12/2020|0.08|--|1.11B|--|2020-10-31|Oct 31, 2020|09/2020|0.34|--|1.10B|--|2020-08-28|Aug 28, 2020|06/2020|0.24|--|791.61M|--|2020-04-29|Apr 29, 2020|12/2019|0.13|--|678.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.1|--|429.6M|-- 2021-12-04 14:57:47|08151|101059|/equities/universal-scie|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100001BZ8|18648|Universal Scientific Industrial Shanghai Co Ltd Stock Price Today 601231 Live Ticker - Investing.com|35.9B|35900000000|16.33|12,428,412|-27.68%|13.06-22.38|16.18-16.89|16.97|2198310095|1.24|19.11|54.74B|54740000000|0.85|0.50|3.06%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.26|0.26|14.24B|14.24B|2021-08-26|Aug 26, 2021|06/2021|0.14|0.14|11.34B|11.34B|2021-04-28|Apr 28, 2021|03/2021|0.12|0.136|10.93B|11.17B|2021-03-30|Mar 30, 2021|12/2020|0.33|0.2997|18.22B|17.62B|2020-10-30|Oct 30, 2020|09/2020|0.2272|0.2289|12.46B|12.46B|2020-08-26|Aug 26, 2020|06/2020|0.1417|0.15|9.4B|9.1B|2020-04-30|Apr 30, 2020|03/2020|0.09|0.09|7.61B|7.61B|2020-03-28|Mar 28, 2020|12/2019|0.18|0.18|11.23B|11.25B 2021-12-04 14:57:49|08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001378|3212|V V Food & Beverage Co Ltd Stock Price Today 600300 Live Ticker - Investing.com|6.15B|6150000000|3.80|12,346,395|-2.56%|3.22-5.59|3.74-3.82|3.76|1617142180|1.29|21.06|4.17B|4170000000|0.18|0.10|2.63%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|1.22B|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|961.6M|--|2021-04-23|Apr 23, 2021|03/2021|0.04|--|1.07B|--|2021-04-23|Apr 23, 2021|12/2020|0.07|--|915.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.11|--|1.36B|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|1.46B|--|2020-04-29|Apr 29, 2020|12/2019|-0.01|--|1.24B|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|1.06B|-- 2021-12-04 14:57:53|08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE000000545|2233|Vcanbio Cell & Gene Engineering Corp Ltd Stock Price Today 600645 Live Ticker - Investing.com|9.94B|9940000000|21.25|8,731,322|-4.88%|16.26-27.5|20.93-21.25|20.99|467948890|1.31|-|1.51B|1510000000|-0.15|N/A|N/A|Apr 22, 2022|2022-04-22||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.17|--|391.7M|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|401.4M|--|2021-04-24|Apr 24, 2021|03/2021|0.1|--|366.7M|--|2021-04-24|Apr 24, 2021|12/2020|-0.56|--|349.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.11|--|349.9M|--|2020-08-29|Aug 29, 2020|06/2020|0.16|--|342.6M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|276.9M|--|2020-04-24|Apr 24, 2020|12/2019|-0.08|--|381.4M|-- 2021-12-04 14:57:57|08154|100416|/equities/veken-elite|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000000WK9|2513|Veken Elite Stock Price Today 600152 Live Ticker - Investing.com|4.76B|4760000000|9.05|9,713,640|33.28%|5.79-11.36|8.95-9.6|9.01|525480527|0.87|-|2.2B|2200000000|-0.07|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.1|--|577.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|494.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|431.5M|--|2021-04-12|Apr 12, 2021|12/2020|0.02|--|694.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.02|--|423.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|428.0M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|199.6M|--|2020-04-28|Apr 28, 2020|12/2019|-0.05|--|605.7M|-- 2021-12-04 14:58:01|08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000GQ9|11634|Wangfujing Stock Price Today 600859 Live Ticker - Investing.com|27.12B|27120000000|27.74|13,061,776|-18.89%|24.4-38.6|27.45-28.04|27.75|977591381|1.78|28.20|9.6B|9600000000|0.98|0.15|0.54%|Mar 21, 2022|2022-03-21||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.14|0.14|2.2B|2.45B|2021-08-28|Aug 28, 2021|06/2021|0.25|0.28|2.2B|2.2B|2021-04-30|Apr 30, 2021|03/2021|0.34|0.23|2.49B|--|2021-04-24|Apr 24, 2021|12/2020|0.22|0.21|2.59B|--|2020-10-31|Oct 31, 2020|09/2020|0.275|0.24|2.21B|3.58B|2020-08-29|Aug 29, 2020|06/2020|0.27|--|1.9B|1.91B|2020-04-30|Apr 30, 2020|03/2020|-0.26|--|1.52B|--|2020-04-25|Apr 25, 2020|12/2019|0.15|0.29|7.39B|8B 2021-12-04 14:58:04|08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000016J9|17581|Wanhua Chemical Group Co Ltd Stock Price Today 600309 Live Ticker - Investing.com|298.34B|298340000000|95.02|18,108,850|14.28%|79.79-150.18|93.56-95.3|95.19|3139746626|2.04|12.31|131.52B|131520000000|7.72|1.30|1.37%|Mar 15, 2022|2022-03-15||||||||||21|2021-10-19|Oct 19, 2021|09/2021|1.91|1.92|39.66B|33.37B|2021-07-30|Jul 30, 2021|06/2021|2.2|2.2|36.35B|36.34B|2021-04-26|Apr 26, 2021|03/2021|2.11|1.9|31.31B|31.31B|2021-03-16|Mar 16, 2021|12/2020|1.49|1.25|24.2B|23.28B|2020-10-23|Oct 23, 2020|09/2020|0.8|0.7402|18.33B|18.32B|2020-08-20|Aug 20, 2020|06/2020|0.4644|0.46|15.56B|15.56B|2020-04-25|Apr 25, 2020|03/2020|0.44|0.44|15.34B|15.34B|2020-03-31|Mar 31, 2020|12/2019|0.71|0.79|19.51B|19.86B 2021-12-04 14:58:07|08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000QH7|4710|Anhui Wanwei Updated High-tech Material Industry Co Ltd Stock Price Today 600063 Live Ticker - Investing.com|12.81B|12810000000|6.65|116,752,583|70.51%|3.5-9.98|6.43-6.7|6.55|1925894692|1.49|13.23|8.59B|8590000000|0.5|0.10|1.50%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.13|--|2.43B|--|2021-08-12|Aug 12, 2021|06/2021|0.18|--|2.05B|--|2021-04-21|Apr 21, 2021|03/2021|0.07|--|1.70B|--|2021-03-26|Mar 26, 2021|12/2020|0.13|0.07|2.40B|--|2020-10-28|Oct 28, 2020|09/2020|0.08|--|1.96B|--|2020-08-18|Aug 18, 2020|06/2020|0.08|--|1.51B|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|1.18B|--|2020-04-10|Apr 10, 2020|12/2019|0.04|0.03|1.47B|-- 2021-12-04 14:58:10|08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001CH5|0|Wanxiang Doneed Co Ltd Stock Price Today 600371 Live Ticker - Investing.com|3.17B|3170000000|10.84|5,559,484|-23.12%|10.35-16.65|10.71-10.9|10.71|292578000|1.02|85.13|230.81M|230810000|0.13|0.10|0.92%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.02|--|34.91M|--|2021-08-20|Aug 20, 2021|06/2021|0.02|--|47.35M|--|2021-04-26|Apr 26, 2021|03/2021|0.04|--|73.10M|--|2021-04-26|Apr 26, 2021|12/2020|0.05|--|75.45M|--|2020-10-27|Oct 27, 2020|09/2020|0.02|--|38.97M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|53.53M|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|72.11M|--|2020-03-28|Mar 28, 2020|12/2019|0.06|--|90.25M|-- 2021-12-04 14:58:13|08159|1031315|/equities/warom-tech|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002X67|2026|Warom Technology Incorporated Co Stock Price Today 603855 Live Ticker - Investing.com|8.11B|8110000000|24.50|3,498,686|46.88%|13.68-26.5|24.18-24.98|24.5|330943000|0.75|22.87|2.95B|2950000000|1.07|0.50|3.27%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.38|--|890M|--|2021-08-27|Aug 27, 2021|06/2021|0.33|--|681M|--|2021-04-28|Apr 28, 2021|03/2021|0.18|--|515.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.18|--|866.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.24|--|533.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.26|--|521.9M|--|2020-04-27|Apr 27, 2020|12/2019|0.17|--|724.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.12|--|361.1M|-- 2021-12-04 14:58:17|08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE1000021C2|2755|Well Lead Medical Co Ltd Stock Price Today 603309 Live Ticker - Investing.com|3.57B|3570000000|13.72|2,939,078|0.88%|10.57-16.3|13.6-14.12|13.8|260000000|1.05|37.43|1.05B|1050000000|0.37|0.20|1.46%|-|1970-01-01||||||||||20|2021-10-21|Oct 21, 2021|09/2021|0.13|--|292.0M|--|2021-08-19|Aug 19, 2021|06/2021|0.09|--|253.2M|--|2021-04-23|Apr 23, 2021|03/2021|0.09|--|219.9M|--|2021-04-23|Apr 23, 2021|12/2020|0.05|--|288.7M|--|2020-10-28|Oct 28, 2020|09/2020|0.16|--|293.1M|--|2020-07-30|Jul 30, 2020|06/2020|0.34|--|392.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|156.1M|--|2020-04-13|Apr 13, 2020|12/2019|0.08|--|282.9M|-- 2021-12-04 14:58:21|08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE1000013F2|3438|Wenfeng Great World Chain Development Corp Stock Price Today 601010 Live Ticker - Investing.com|5.74B|5740000000|3.13|13,809,145|-1.57%|2.59-3.48|3.08-3.14|3.11|1834014365|0.82|19.01|2.57B|2570000000|0.16|0.14|4.63%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.02|--|517.8M|--|2021-08-31|Aug 31, 2021|06/2021|0.08|--|560.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|765.9M|--|2021-04-20|Apr 20, 2021|12/2020|0.06|--|722.9M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|542.4M|--|2020-08-29|Aug 29, 2020|06/2020|0.05|--|590.1M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|494.2M|--|2020-04-15|Apr 15, 2020|12/2019|0.05|--|1.51B|-- 2021-12-04 14:58:24|08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE0000019N5|694|WenYi Trinity Technology Co Ltd Stock Price Today 600520 Live Ticker - Investing.com|1.46B|1460000000|9.21|2,713,112|16.43%|5.44-9.94|9.08-9.35|9.11|158430000|0.12|82.85|430.04M|430040000|0.11|N/A|N/A|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|-0.02|--|320.9M|--|2021-08-17|Aug 17, 2021|06/2021|-0.02|--|111.3M|--|2021-04-28|Apr 28, 2021|03/2021|-0.05|--|86.78M|--|2021-04-28|Apr 28, 2021|12/2020|0.13|--|109.2M|--|2020-10-26|Oct 26, 2020|09/2020|0.03|--|81.43M|--|2020-08-17|Aug 17, 2020|06/2020|-0.03|--|88.31M|--|2020-04-27|Apr 27, 2020|12/2019|-0.25|--|64.53M|--|2020-04-27|Apr 27, 2020|03/2020|-0.08|--|53.13M|-- 2021-12-04 14:58:27|08163|1008995|/equities/western-mining-co|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100000619|5484|Western Mining Co Ltd Stock Price Today 601168 Live Ticker - Investing.com|31.07B|31070000000|13.04|59,408,476|-1.51%|11.62-19.86|12.71-13.13|12.86|2383000000|1.46|13.32|36.5B|36500000000|0.98|0.12|0.92%|Mar 25, 2022|2022-03-25||||||||||19|2021-10-23|Oct 23, 2021|09/2021|0.39|--|9.94B|--|2021-07-17|Jul 17, 2021|06/2021|0.39|--|10.73B|--|2021-04-30|Apr 30, 2021|03/2021|0.2|--|8.39B|7.43B|2021-03-27|Mar 27, 2021|12/2020|0.03|--|7.43B|--|2020-10-28|Oct 28, 2020|09/2020|0.2|--|7.73B|--|2020-07-18|Jul 18, 2020|06/2020|0.12|--|7.33B|--|2020-04-25|Apr 25, 2020|03/2020|0.03|--|6.06B|--|2020-03-13|Mar 13, 2020|12/2019|0.08|--|8.26B|-- 2021-12-04 14:58:31|08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001VP7|1640|Western Region Gold Co Ltd Stock Price Today 601069 Live Ticker - Investing.com|8.04B|8040000000|12.51|5,972,479|-11.65%|11.07-14.27|12.31-12.64|12.56|642663100|0.65|306.09|5.27B|5270000000|0.04|0.04|0.30%|-|1970-01-01||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.05|--|965.8M|--|2021-08-26|Aug 26, 2021|06/2021|-0.04|--|1.28B|--|2021-04-20|Apr 20, 2021|03/2021|-0.04|--|1.22B|--|2021-03-23|Mar 23, 2021|12/2020|0.07|--|1.81B|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|1.26B|--|2020-08-27|Aug 27, 2020|06/2020|0.1|--|1.80B|--|2020-04-28|Apr 28, 2020|03/2020|-0.09|--|680.2M|--|2020-03-30|Mar 30, 2020|12/2019|-0|--|1.42B|-- 2021-12-04 14:58:34|08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100003MF3|963|Western Superconducting Tech Co Ltd Stock Price Today 688122 Live Ticker - Investing.com|41.04B|41040000000|93.01|5,217,482|56.06%|44.01-99.92|90.11-94.05|91.79|441272000|-|64.40|2.69B|2690000000|1.44|0.40|0.43%|-|1970-01-01||||||||||15|2021-10-22|Oct 22, 2021|09/2021|0.51|--|835M|835M|2021-07-30|Jul 30, 2021|06/2021|0.29|--|723M|--|2021-04-26|Apr 26, 2021|03/2021|0.29|--|533.0M|--|2021-03-31|Mar 31, 2021|12/2020|0.22|--|594.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.32|--|565M|--|2020-08-31|Aug 31, 2020|06/2020|0.22|--|610M|--|2020-04-29|Apr 29, 2020|03/2019|0.09|--|345.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|342.5M|-- 2021-12-04 14:58:38|08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003FJ9|2512|WG Tech JiangXi Co Ltd Stock Price Today 603773 Live Ticker - Investing.com|2.27B|2270000000|18.85|694,689|-39.1%|15.96-33.33|18.65-18.88|18.82|120294013|0.73|-|846.51M|846510000|-0.06|0.03|0.21%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|-0.08|--|276.3M|--|2021-08-25|Aug 25, 2021|06/2021|-0.07|--|213.1M|--|2021-04-19|Apr 19, 2021|03/2021|0.12|--|188.8M|--|2021-03-14|Mar 14, 2021|12/2020|-0.01|--|168.4M|--|2020-10-27|Oct 27, 2020|09/2020|0.06|--|166.3M|--|2020-08-26|Aug 26, 2020|06/2020|0.16|--|164.2M|--|2020-04-28|Apr 28, 2020|03/2020|-0.07|--|105.3M|--|2020-04-28|Apr 28, 2020|12/2019|0.03|--|122.5M|-- 2021-12-04 14:58:43|08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE000001KJ4|5186|Whirlpool China Co Ltd Stock Price Today 600983 Live Ticker - Investing.com|6.55B|6550000000|8.55|2,690,909|20.42%|5.32-12.27|8.51-8.63|8.56|766439000|0.65|-|5.12B|5120000000|-0.34|N/A|N/A|Apr 22, 2022|2022-04-22||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.13|--|1.16B|--|2021-08-20|Aug 20, 2021|06/2021|-0.14|--|1.13B|--|2021-04-24|Apr 24, 2021|03/2021|-0.03|--|1.41B|--|2021-04-24|Apr 24, 2021|12/2020|-0.05|--|1.41B|--|2020-10-27|Oct 27, 2020|09/2020|--|--|1.37B|--|2020-08-20|Aug 20, 2020|06/2020|-0.01|--|1.27B|--|2020-04-30|Apr 30, 2020|12/2019|-0.33|--|1.19B|--|2020-04-30|Apr 30, 2020|03/2020|-0.14|--|882.0M|-- 2021-12-04 14:58:46|08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100002XM8|3291|Will Semiconductor Co Ltd Shanghai Stock Price Today 603501 Live Ticker - Investing.com|263.99B|263990000000|303.75|7,016,642|39.92%|210.3-345|291.01-312.8|293.65|869104488|0.95|58.94|24.17B|24170000000|5.15|0.32|0.10%|Apr 12, 2022|2022-04-12||||||||||19|2021-10-30|Oct 30, 2021|09/2021|1.47|1.49|5.87B|6.02B|2021-08-27|Aug 27, 2021|06/2021|1.39|1.38|6.24B|6.23B|2021-04-23|Apr 23, 2021|03/2021|1.2|1.18|6.21B|6.21B|2021-04-16|Apr 16, 2021|12/2020|1.13|0.9025|5.86B|5.25B|2020-10-29|Oct 29, 2020|09/2020|0.85|0.8277|5.93B|5.92B|2020-08-21|Aug 21, 2020|06/2020|0.63|0.63|4.23B|3.88B|2020-04-24|Apr 24, 2020|03/2020|0.52|0.57|3.82B|3.82B|2020-04-07|Apr 07, 2020|12/2019|0.38|0.39|4.23B|4.05B 2021-12-04 14:58:50|08169|100859|/equities/join-in|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000000M72|25096|Wingtech Technology Co Ltd Stock Price Today 600745 Live Ticker - Investing.com|166.04B|166040000000|133.36|12,338,912|22.69%|77.87-139.97|127.88-139.97|127.89|1245059542|0.54|75.43|51.73B|51730000000|1.77|0.17|0.12%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.65|0.66|13.88B|13.88B|2021-08-28|Aug 28, 2021|06/2021|0.485|0.4967|12.78B|12.78B|2021-04-30|Apr 30, 2021|03/2021|0.54|0.52|11.99B|11.99B|2021-04-30|Apr 30, 2021|12/2020|0.13|0.66|13.08B|25,581M|2020-10-31|Oct 31, 2020|09/2020|0.45|0.74|14.5B|14.51B|2020-08-31|Aug 31, 2020|06/2020|0.95|0.95|12.78B|12.78B|2020-04-30|Apr 30, 2020|03/2020|0.5677|--|11.34B|11.34B|2020-03-31|Mar 31, 2020|12/2019|0.64|--|19.70B|-- 2021-12-04 14:58:53|08170|102952|/equities/wintime-energy|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000000WD4|8745|Wintime Energy Co Ltd Stock Price Today 600157 Live Ticker - Investing.com|41.55B|41550000000|1.870|424,870,783|30.77%|1.24-2.35|1.82-1.88|1.87|22217764145|1.35|8.31|24.83B|24830000000|0.23|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|6.96B|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|6.05B|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|5.42B|--|2021-04-16|Apr 16, 2021|12/2020|0.19|--|6.41B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|5.65B|--|2020-08-29|Aug 29, 2020|06/2020|0.00|--|5.47B|--|2020-04-29|Apr 29, 2020|12/2019|--|--|5.90B|--|2020-04-29|Apr 29, 2020|03/2020|0.0023|--|4.62B|-- 2021-12-04 14:58:57|08171|100722|/equities/wolong|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE000001BJ3|14470|Wolong Electric Group Co Ltd Stock Price Today 600580 Live Ticker - Investing.com|25.91B|25910000000|19.70|43,544,412|34.93%|10.06-20.43|18.88-19.97|19.98|1315262586|1.15|28.10|13.8B|13800000000|0.7|0.15|0.76%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|3.73B|--|2021-08-31|Aug 31, 2021|06/2021|0.22|--|3.76B|--|2021-04-30|Apr 30, 2021|03/2021|0.1|--|2.99B|--|2021-04-30|Apr 30, 2021|12/2020|0.19|--|3.33B|--|2020-10-31|Oct 31, 2020|09/2020|0.2|--|3.3B|--|2020-08-29|Aug 29, 2020|06/2020|0.21|--|3.15B|3.15B|2020-04-29|Apr 29, 2020|12/2019|0.12|--|3.16B|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|2.8B|-- 2021-12-04 14:59:01|08172|100406|/equities/wolong-real-es|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000YR0|228|Wolong Real Estate Group Co Ltd Stock Price Today 600173 Live Ticker - Investing.com|4.53B|4530000000|6.47|5,859,014|27.36%|4.14-7.14|6.36-6.91|6.78|700506244|1.2|6.50|3.52B|3520000000|1|0.15|2.32%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.1|--|209.3M|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|1.49B|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|483.3M|--|2021-03-26|Mar 26, 2021|12/2020|0.4|--|1.33B|--|2020-10-29|Oct 29, 2020|09/2020|0.11|--|461.9M|--|2020-08-14|Aug 14, 2020|06/2020|0.06|--|133.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.13|--|352.6M|--|2020-04-10|Apr 10, 2020|12/2019|0.27|--|664.5M|-- 2021-12-04 14:59:04|08173|1162084|/equities/wpg|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003JC6|1979|WPG Stock Price Today 603956 Live Ticker - Investing.com|7.2B|7200000000|17.21|1,507,696|-1.26%|12.98-20.03|17.11-17.47|17.47|418496663|-|32.35|1.21B|1210000000|0.53|0.16|0.95%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.17|--|359M|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|297M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|149M|--|2021-04-27|Apr 27, 2021|12/2020|0.2|--|410M|--|2020-10-23|Oct 23, 2020|09/2020|0.14|--|280M|--|2020-09-02|Sep 02, 2020|06/2020|0.12|--|231M|--|2020-04-29|Apr 29, 2020|03/2020|-0.06|--|81.19M|--|2020-04-20|Apr 20, 2020|12/2019|0.11|--|324.7M|-- 2021-12-04 14:59:07|08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Discretionary|Distributors|China|CNE000000KF4|18549|Wuchan Zhongda Group Co Ltd Stock Price Today 600704 Live Ticker - Investing.com|31.64B|31640000000|6.09|111,016,042|32.1%|4.14-11.65|6.04-6.16|6.05|5196032040|1.3|9.25|526.37B|526370000000|0.66|0.20|3.28%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.2|--|149.7B|--|2021-08-24|Aug 24, 2021|06/2021|0.23|--|157.8B|--|2021-04-27|Apr 27, 2021|03/2021|0.18|--|105.4B|--|2021-04-27|Apr 27, 2021|12/2020|0.12|--|113.5B|--|2020-10-27|Oct 27, 2020|09/2020|0.16|--|111.6B|--|2020-08-25|Aug 25, 2020|06/2020|0.2|--|109.5B|--|2020-04-28|Apr 28, 2020|03/2020|0.12|--|69.36B|--|2020-04-21|Apr 21, 2020|12/2019|0.03|--|106.5B|-- 2021-12-04 14:59:11|08175|102951|/equities/double-company|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE000000VC8|318|Wuhan DDMC Culture Co Ltd Stock Price Today 600136 Live Ticker - Investing.com|3.36B|3360000000|5.77|6,723,044|-29.03%|5.12-8.48|5.71-5.81|5.78|583093123|1.85|-|1.84B|1840000000|-1.07|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.27|--|769M|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|-0.01|497M|497M|2021-04-30|Apr 30, 2021|03/2021|-0.26|--|288.4M|--|2021-04-16|Apr 16, 2021|12/2020|-1.07|0.61|288M|--|2020-10-30|Oct 30, 2020|09/2020|-1.3|--|79M|--|2020-08-15|Aug 15, 2020|06/2020|-0.79|--|61M|--|2020-04-30|Apr 30, 2020|12/2019|-0.94|0.15|429M|--|2020-04-30|Apr 30, 2020|03/2020|-0.14|--|271M|-- 2021-12-04 14:59:14|08176|100381|/equities/eastlake-tech|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000V71|2594|Wuhan East Lake High Technology Group Co Ltd Stock Price Today 600133 Live Ticker - Investing.com|4.18B|4180000000|5.25|14,481,044|-13.51%|5.06-6.43|5.21-5.26|5.23|795469152|0.87|6.35|11.97B|11970000000|0.83|0.11|2.10%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|2.84B|--|2021-08-30|Aug 30, 2021|06/2021|0.23|--|3.61B|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|2.15B|--|2021-04-29|Apr 29, 2021|12/2020|0.5|--|3.37B|--|2020-10-30|Oct 30, 2020|09/2020|0.14|--|2.36B|--|2020-08-10|Aug 10, 2020|06/2020|0.32|--|3.71B|--|2020-04-29|Apr 29, 2020|12/2019|0.01|--|2.76B|--|2020-04-29|Apr 29, 2020|03/2020|-0.07|--|1.15B|-- 2021-12-04 14:59:18|08177|100882|/equities/hangshang|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000NC5|1100|Wuhan Hanshang Group Co Ltd Stock Price Today 600774 Live Ticker - Investing.com|4.86B|4860000000|16.48|1,519,771|23.72%|12.25-19.45|16.45-16.75|16.7|295032402|0.58|22.00|1.45B|1450000000|0.75|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.07|--|371.4M|--|2021-08-30|Aug 30, 2021|06/2021|0.09|--|369.9M|--|2021-04-29|Apr 29, 2021|03/2021|0.1|--|368.4M|--|2021-03-30|Mar 30, 2021|12/2020|0.51|--|337.1M|--|2020-10-28|Oct 28, 2020|09/2020|-0.11|--|68.44M|--|2020-08-27|Aug 27, 2020|06/2020|-0.08|--|52.50M|--|2020-04-29|Apr 29, 2020|12/2019|0.01|--|358.0M|--|2020-04-29|Apr 29, 2020|03/2020|-0.12|--|37.12M|-- 2021-12-04 14:59:21|08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||CNY|Utilities|Water Utilities|China|CNE000000VR6|1027|Wuhan Sanzhen Industry Holding Co Ltd Stock Price Today 600168 Live Ticker - Investing.com|4.63B|4630000000|6.52|4,109,191|-10.56%|6.13-8.58|6.44-6.52|6.45|709569692|0.8|25.51|1.95B|1950000000|0.26|0.11|1.66%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.09|--|539.1M|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|496.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.14|--|466.7M|--|2021-03-31|Mar 31, 2021|12/2020|-0.04|--|450.6M|--|2020-10-31|Oct 31, 2020|09/2020|0.17|--|469.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.16|--|387.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|335.3M|--|2020-02-26|Feb 26, 2020|12/2019|-0|0.05|375.2M|-- 2021-12-04 14:59:25|08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||CNY|Healthcare|Biotechnology|China|CNE1000030C3|1390|Wuhan Thalys Medical Technology Inc Stock Price Today 603716 Live Ticker - Investing.com|2.94B|2940000000|15.10|2,544,153|-13.62%|10.65-18.05|14.09-15.28|14.13|194601672|0.82|111.98|2.59B|2590000000|0.13|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|628.2M|--|2021-08-20|Aug 20, 2021|06/2021|-0.01|--|681.0M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|516.8M|--|2021-04-29|Apr 29, 2021|12/2020|0.13|--|768.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.11|--|585.1M|--|2020-08-20|Aug 20, 2020|06/2020|0.16|--|490.2M|--|2020-04-30|Apr 30, 2020|03/2020|-0.12|--|281.5M|--|2020-03-31|Mar 31, 2020|12/2019|0.11|--|521.1M|-- 2021-12-04 14:59:28|08180|100879|/equities/xianglong-pow|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE000000MX3|68|Wuhan Xianglong Power Industry Co Ltd Stock Price Today 600769 Live Ticker - Investing.com|2.02B|2020000000|5.40|5,239,382|0.93%|3.71-8.48|5.3-5.41|5.33|374977200|1.14|288.77|51.26M|51260000|0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|--|--|10.06M|--|2021-08-17|Aug 17, 2021|06/2021|0.01|--|17.71M|--|2021-04-20|Apr 20, 2021|03/2021|0.01|--|11.08M|--|2021-04-20|Apr 20, 2021|12/2020|--|--|12.41M|--|2020-10-27|Oct 27, 2020|09/2020|--|--|7.13M|--|2020-08-27|Aug 27, 2020|06/2020|--|--|4.89M|--|2020-04-26|Apr 26, 2020|12/2019|-0|--|3.66M|--|2020-04-26|Apr 26, 2020|03/2020|--|--|6.25M|-- 2021-12-04 14:59:31|08181|100551|/equities/yangtze-comm|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE000001659|169|Wuhan Yangtze Communication Industry Group Co Ltd Stock Price Today 600345 Live Ticker - Investing.com|3.09B|3090000000|15.59|2,370,844|-19.8%|13.23-19.57|15.51-15.72|15.54|198000000|1.05|32.37|166.47M|166470000|0.48|0.05|0.32%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|2.26M|--|2021-08-30|Aug 30, 2021|06/2021|0.34|--|69.08M|--|2021-04-30|Apr 30, 2021|03/2021|0.03|--|20.64M|--|2021-04-29|Apr 29, 2021|12/2020|0.09|--|74.49M|--|2020-10-30|Oct 30, 2020|09/2020|0.12|--|35.94M|--|2020-08-28|Aug 28, 2020|06/2020|0.25|--|38.71M|--|2020-04-29|Apr 29, 2020|12/2019|0.05|--|38.63M|--|2020-04-29|Apr 29, 2020|03/2020|-0.04|--|27.47M|-- 2021-12-04 14:59:34|08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002V36|210|Wuxi Acryl Technology Co Ltd Class A Stock Price Today 603722 Live Ticker - Investing.com|4.74B|4740000000|53.86|1,319,949|68.31%|24.24-58.89|52.5-54.07|52.65|87937500|1.67|52.33|830.58M|830580000|1.03|0.40|0.74%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|223.6M|--|2021-08-07|Aug 07, 2021|06/2021|0.25|--|227M|--|2021-04-24|Apr 24, 2021|03/2021|0.25|--|189.7M|--|2021-03-31|Mar 31, 2021|12/2020|0.25|--|190.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|121M|121M|2020-08-22|Aug 22, 2020|06/2020|0.02|--|118M|--|2020-04-25|Apr 25, 2020|12/2019|0.02|--|120.3M|--|2020-04-25|Apr 25, 2020|03/2020|0.12|--|107.9M|-- 2021-12-04 14:59:36|08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||CNY|Healthcare|Life Sciences Tools & Services|China|CNE1000031K4|33305|WuXi AppTec Co Ltd Stock Price Today 603259 Live Ticker - Investing.com|419.11B|419110000000|141.80|22,677,044|54.59%|89.4-172.49|140.59-144.58|141.6|2955640481|1.27|100.80|21.24B|21240000000|1.41|0.30|0.21%|Mar 30, 2022|2022-03-30||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.3|0.3372|5.98B|6.06B|2021-08-12|Aug 12, 2021|06/2021|0.4|0.3|5.59B|5.59B|2021-04-29|Apr 29, 2021|03/2021|0.5083|0.1708|4.95B|4,951M|2021-03-30|Mar 30, 2021|12/2020|0.1925|0.3709|4.72B|4.86B|2020-10-29|Oct 29, 2020|09/2020|0.28|0.3573|4.58B|4.31B|2020-08-13|Aug 13, 2020|06/2020|0.61|0.36|4.04B|4.04B|2020-04-29|Apr 29, 2020|03/2020|0.1286|0.19|3.19B|3.19B|2020-03-24|Mar 24, 2020|12/2019|0.0386|0.25|3.59B|3.38B 2021-12-04 14:59:40|08184|100537|/equities/grand-orient|SHANGHAICOMP||CNY|Consumer Discretionary|Specialty Retail|China|CNE000001BP0|4275|Wuxi Commercial Mansion Grand Orient Co Ltd Stock Price Today 600327 Live Ticker - Investing.com|5.34B|5340000000|6.03|15,367,756|42.55%|3.64-9.71|5.95-6.05|6.02|884779518|1.35|9.35|8.5B|8500000000|0.64|0.50|8.29%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.28|--|1.82B|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|2.10B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|2.15B|--|2021-04-15|Apr 15, 2021|12/2020|0.19|--|2.43B|--|2020-10-27|Oct 27, 2020|09/2020|0.03|--|2.19B|--|2020-08-20|Aug 20, 2020|06/2020|0.08|--|1.98B|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|1.35B|--|2020-04-11|Apr 11, 2020|12/2019|-0.02|--|2.51B|-- 2021-12-04 14:59:44|08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000030P5|701|Wuxi Hongsheng Heat Exchanger Manufacturing Co Ltd Stock Price Today 603090 Live Ticker - Investing.com|2.56B|2560000000|25.64|2,848,119|49.5%|10.03-26.75|23.22-25.64|23.31|100000000|0.89|440.40|465.75M|465750000|0.06|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.08|--|138.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|153.2M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|100.9M|--|2021-03-31|Mar 31, 2021|12/2020|-0.1|--|73.31M|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|89.26M|--|2020-08-28|Aug 28, 2020|06/2020|0.1|--|93.22M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|69.35M|--|2020-03-31|Mar 31, 2020|12/2019|0.05|--|108.8M|-- 2021-12-04 14:59:49|08186|100645|/equities/huaguang-boil|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001FD7|3720|Wuxi Huaguang Boiler Co Ltd Stock Price Today 600475 Live Ticker - Investing.com|8.12B|8120000000|11.34|5,087,697|16.17%|7.82-13.33|11.17-11.38|11.18|715702640|0.76|11.76|8.51B|8510000000|0.96|0.21|4.07%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-16|Oct 16, 2021|09/2021|0.24|--|1.53B|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|1.95B|--|2021-04-20|Apr 20, 2021|03/2021|0.2769|--|1.7B|--|2021-04-20|Apr 20, 2021|12/2020|0.2462|--|3.32B|--|2020-10-20|Oct 20, 2020|09/2020|0.2|0.17|1.73B|1.73B|2020-08-28|Aug 28, 2020|06/2020|0.3|0.29|1.62B|1.62B|2020-04-25|Apr 25, 2020|03/2020|0.29|--|972M|--|2020-04-09|Apr 09, 2020|12/2019|0.2|--|2.22B|-- 2021-12-04 14:59:53|08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002870|1177|Wuxi New Hongtai Electrical Technology Co Ltd Stock Price Today 603016 Live Ticker - Investing.com|3.24B|3240000000|21.84|1,285,782|-12.32%|18.28-40.59|21.5-22.5|23.15|148160000|0.56|58.05|533.3M|533300000|0.38|0.54|2.47%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.12|--|160.7M|--|2021-08-31|Aug 31, 2021|06/2021|0.09|--|138.4M|--|2021-04-23|Apr 23, 2021|03/2021|0.07|--|119.8M|--|2021-04-23|Apr 23, 2021|12/2020|0.1|--|114.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.11|--|123.1M|--|2020-08-07|Aug 07, 2020|06/2020|0.13|--|125.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.08|--|81.00M|--|2020-03-27|Mar 27, 2020|12/2019|0.09|--|110.9M|-- 2021-12-04 14:59:58|08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||CNY|Financial|Banks|China|CNE1000030K6|1535|Wuxi Rural Commercial Bank Co Ltd Stock Price Today 600908 Live Ticker - Investing.com|10.44B|10440000000|5.61|22,512,324|-10.67%|5.4-7.96|5.55-5.61|5.59|1861674454|1.23|9.06|4.49B|4490000000|0.62|0.18|3.21%|Mar 28, 2022|2022-03-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.22|0.22|2.20B|--|2021-08-28|Aug 28, 2021|06/2021|0.23|--|2.28B|--|2021-04-30|Apr 30, 2021|03/2021|0.16|--|2.11B|--|2021-03-30|Mar 30, 2021|12/2020|0.17|0.17|1.03B|--|2020-10-28|Oct 28, 2020|09/2020|0.18|0.18|907M|--|2020-08-28|Aug 28, 2020|06/2020|0.18|0.15|1.96B|--|2020-04-30|Apr 30, 2020|03/2020|0.19|--|1.99B|--|2020-03-28|Mar 28, 2020|12/2019|0.16|--|1.89B|-- 2021-12-04 15:00:02|08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003JF9|2982|Wuxi Shangji Automation Co Ltd Stock Price Today 603185 Live Ticker - Investing.com|54.99B|54990000000|199.80|5,332,733|103.67%|101.82-358.12|198-206.49|206.52|275225954|-|33.34|8.65B|8650000000|5.99|0.58|0.29%|Mar 23, 2022|2022-03-23||||||||||17|2021-10-21|Oct 21, 2021|09/2021|2.79|2.79|4.00B|--|2021-08-27|Aug 27, 2021|06/2021|1.97|1.58|1.98B|--|2021-04-27|Apr 27, 2021|03/2021|1.23|--|1.61B|--|2021-04-22|Apr 22, 2021|12/2020|0.8|--|1.06B|--|2020-10-23|Oct 23, 2020|09/2020|0.80|--|860M|--|2020-08-28|Aug 28, 2020|06/2020|0.38|--|647.1M|--|2020-04-14|Apr 14, 2020|03/2020|0.36|--|436.5M|--|2020-03-17|Mar 17, 2020|12/2019|0.19|--|339.9M|-- 2021-12-04 15:00:06|08190|100794|/equities/taiji-indust|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE000000B00|7842|Wuxi Taiji Industry Co Ltd Stock Price Today 600667 Live Ticker - Investing.com|17.73B|17730000000|8.42|22,345,512|-22.82%|7.48-11.31|8.33-8.48|8.29|2106190178|0.7|19.35|21.39B|21390000000|0.44|0.17|2.02%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.1|--|5.92B|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|5.84B|--|2021-04-29|Apr 29, 2021|03/2021|0.15|--|4.39B|--|2021-04-21|Apr 21, 2021|12/2020|0.15|--|5.24B|--|2020-10-29|Oct 29, 2020|09/2020|0.10|--|4.22B|--|2020-08-26|Aug 26, 2020|06/2020|0.1|--|4.63B|--|2020-04-29|Apr 29, 2020|12/2019|0.08|--|4.45B|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|3.76B|-- 2021-12-04 15:00:09|08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100002ZQ4|1506|WuXi Xinje Electric Co Ltd Stock Price Today 603416 Live Ticker - Investing.com|7.05B|7050000000|50.16|1,095,891|-40.7%|42.31-106.8|50.1-51.9|51.7|140560000|1.19|22.36|1.29B|1290000000|2.24|0.28|0.56%|Apr 08, 2022|2022-04-08||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.53|--|336M|--|2021-08-14|Aug 14, 2021|06/2021|0.47|--|326M|326M|2021-04-22|Apr 22, 2021|03/2021|0.63|0.63|308M|308M|2021-04-10|Apr 10, 2021|12/2020|0.61|--|323M|--|2020-10-24|Oct 24, 2020|09/2020|0.73|--|314M|--|2020-08-15|Aug 15, 2020|06/2020|0.68|--|331.9M|--|2020-04-22|Apr 22, 2020|03/2020|0.34|--|165M|--|2020-04-11|Apr 11, 2020|12/2019|0.34|--|185.15M|-- 2021-12-04 15:00:12|08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100003N19|733|Xi an Bright Laser Tech Co Ltd Stock Price Today 688333 Live Ticker - Investing.com|16.87B|16870000000|210.90|340,284|61.86%|117.26-252|206.15-212.63|210.8|80000000|-|-|518.94M|518940000|-0.25|0.11|0.05%|-|1970-01-01||||||||||13|2021-10-25|Oct 25, 2021|09/2021|-0.51|--|95.28M|--|2021-08-23|Aug 23, 2021|06/2021|-0.36|--|98.05M|--|2021-04-29|Apr 29, 2021|03/2021|-0.62|--|45.49M|--|2021-04-29|Apr 29, 2021|12/2020|1.25|--|280.1M|--|2020-10-29|Oct 29, 2020|09/2020|-0.05|--|67.60M|--|2020-08-27|Aug 27, 2020|06/2020|0.09|--|46.05M|--|2020-04-28|Apr 28, 2020|03/2019|-0.04|--|54.23M|--|2020-04-28|Apr 28, 2020|03/2020|-0.21|--|18.39M|-- 2021-12-04 15:00:16|08193|100987|/equities/xiamen-airport|SHANGHAICOMP||CNY|Industrials|Transportation Infrastructure|China|CNE000000K33|3276|Xiamen International Airport Co Ltd Stock Price Today 600897 Live Ticker - Investing.com|4.85B|4850000000|16.27|1,864,397|-10.16%|14.94-18.78|16.16-16.45|16.13|297810000|0.57|20.40|1.41B|1410000000|0.8|0.17|1.06%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.06|--|274M|--|2021-08-31|Aug 31, 2021|06/2021|0.33|--|422M|--|2021-04-30|Apr 30, 2021|03/2021|0.16|--|321M|--|2021-04-30|Apr 30, 2021|12/2020|0.3307|0.4989|403.43M|500.57M|2020-10-30|Oct 30, 2020|09/2020|0.2324|0.2|339.11M|354M|2020-08-28|Aug 28, 2020|06/2020|0.04|0.04|245M|244.77M|2020-04-17|Apr 17, 2020|12/2019|0.2938|0.25|463.4M|461.73M|2020-04-17|Apr 17, 2020|03/2020|0.01|--|236M|-- 2021-12-04 15:00:19|08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000WL7|20895|Xiamen C&D Inc Stock Price Today 600153 Live Ticker - Investing.com|23.37B|23370000000|8.16|21,450,950|-11.97%|7.05-9.46|8.09-8.24|8.1|2863422530|1.21|4.67|639.76B|639760000000|1.75|0.50|6.13%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.29|0.22|180.33B|--|2021-08-28|Aug 28, 2021|06/2021|0.63|0.29|183.72B|--|2021-04-30|Apr 30, 2021|03/2021|0.265|0.16|107.1B|--|2021-04-20|Apr 20, 2021|12/2020|0.59|0.93|168.62B|--|2020-10-31|Oct 31, 2020|09/2020|0.19|0.2|106.79B|--|2020-08-29|Aug 29, 2020|06/2020|0.28|0.28|90.08B|--|2020-04-30|Apr 30, 2020|03/2020|0.555|0.59|67.46B|--|2020-04-14|Apr 14, 2020|12/2019|1.01|--|126.88B|-- 2021-12-04 15:00:22|08195|100709|/equities/faratronic|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE000001D72|3326|Xiamen Faratronic Co Ltd Stock Price Today 600563 Live Ticker - Investing.com|55.93B|55930000000|248.57|2,553,081|184.41%|87.87-261.2|241.51-249.88|247.55|225000000|0.35|75.61|2.58B|2580000000|3.29|1.30|0.52%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.83|--|738M|--|2021-08-21|Aug 21, 2021|06/2021|0.885|--|702M|--|2021-04-24|Apr 24, 2021|03/2021|0.74|--|581M|--|2021-03-27|Mar 27, 2021|12/2020|0.84|--|554M|--|2020-10-31|Oct 31, 2020|09/2020|0.61|--|500M|500M|2020-08-29|Aug 29, 2020|06/2020|0.61|--|491M|--|2020-04-30|Apr 30, 2020|03/2020|0.41|--|346M|--|2020-04-01|Apr 01, 2020|12/2019|0.67|--|488M|-- 2021-12-04 15:00:26|08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100002XF2|5275|Xiamen Goldenhome Co Ltd Stock Price Today 603180 Live Ticker - Investing.com|4.91B|4910000000|32.29|1,253,185|-20.97%|28.73-59.63|31.93-32.69|32.32|152175900|1.21|15.11|3.24B|3240000000|2.14|0.46|1.99%|Mar 31, 2022|2022-03-31||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.46|0.7214|892.6M|--|2021-08-26|Aug 26, 2021|06/2021|0.31|0.4571|856M|841M|2021-04-28|Apr 28, 2021|03/2021|0.2|0.2|485.1M|--|2021-04-08|Apr 08, 2021|12/2020|0.9929|1.38|1.02B|--|2020-10-30|Oct 30, 2020|09/2020|0.76|0.76|786.5M|--|2020-08-20|Aug 20, 2020|06/2020|0.58|0.59|561.5M|--|2020-04-30|Apr 30, 2020|03/2020|0.23|0.16|267.2M|--|2020-04-10|Apr 10, 2020|12/2019|1.17|--|738.5M|-- 2021-12-04 15:00:29|08197|100867|/equities/xiamen-itg|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000MN4|4867|Xiamen ITG Group Corp Ltd Stock Price Today 600755 Live Ticker - Investing.com|14.8B|14800000000|6.99|39,150,828|-2.65%|6.04-9.71|6.9-6.99|6.9|2117666057|1.33|4.74|482.9B|482900000000|1.47|0.46|6.58%|Apr 21, 2022|2022-04-21||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.13|--|110.8B|--|2021-08-27|Aug 27, 2021|06/2021|0.13|--|156.4B|--|2021-04-30|Apr 30, 2021|03/2021|0.13|--|90.86B|--|2021-04-23|Apr 23, 2021|12/2020|0.13|0.15|124.9B|--|2020-10-29|Oct 29, 2020|09/2020|0.22|0.22|95.61B|--|2020-08-27|Aug 27, 2020|06/2020|0.38|--|80.03B|--|2020-04-30|Apr 30, 2020|03/2020|0.13|--|50.59B|--|2020-04-23|Apr 23, 2020|12/2019|0.13|--|55.09B|-- 2021-12-04 15:00:31|08198|100800|/equities/king-long-moto|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000479|12357|Xiamen King Long Motor Group Co Ltd Stock Price Today 600686 Live Ticker - Investing.com|4.51B|4510000000|6.29|5,611,953|-24.85%|5.6-10.6|6.27-6.4|6.28|717047417|1.23|-|15.35B|15350000000|-0.21|0.01|0.08%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.15|--|3.71B|--|2021-08-31|Aug 31, 2021|06/2021|0.15|--|3.53B|--|2021-04-30|Apr 30, 2021|03/2021|0.15|--|2.69B|--|2021-04-17|Apr 17, 2021|12/2020|0.32|--|5.42B|--|2020-10-30|Oct 30, 2020|09/2020|0.15|--|2.83B|--|2020-08-28|Aug 28, 2020|06/2020|0.15|--|3.69B|--|2020-04-29|Apr 29, 2020|03/2020|0.15|--|2.03B|--|2020-04-17|Apr 17, 2020|12/2019|0.15|--|6.26B|-- 2021-12-04 15:00:34|08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100003PF6|3727|Xiamen Solex High-Tech Industries Co Ltd Stock Price Today 603992 Live Ticker - Investing.com|7.93B|7930000000|19.77|1,227,567|17.26%|15.6-23.68|19.76-20.25|19.9|401009858|-|27.55|2.65B|2650000000|0.72|0.20|1.03%|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.18|--|795.8M|--|2021-08-23|Aug 23, 2021|06/2021|0.15|--|670.6M|--|2021-04-20|Apr 20, 2021|03/2021|0.18|--|531.1M|--|2021-04-12|Apr 12, 2021|12/2020|0.2|--|657.3M|--|2020-10-19|Oct 19, 2020|09/2020|0.2|--|542.3M|--|2020-08-24|Aug 24, 2020|06/2020|0.19|--|511.8M|--|2020-04-26|Apr 26, 2020|03/2020|0.09|--|323.4M|--|2020-04-13|Apr 13, 2020|12/2019|0.17|--|481.1M|-- 2021-12-04 15:00:39|08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001D15|13819|Xiamen Tungsten Co Ltd Stock Price Today 600549 Live Ticker - Investing.com|36.14B|36140000000|25.48|39,375,377|71.24%|14.06-33.18|25.13-25.79|25.91|1418459200|0.97|28.88|28.32B|28320000000|0.88|0.15|0.59%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.22|--|7.95B|--|2021-08-26|Aug 26, 2021|06/2021|0.27|--|7.93B|--|2021-04-24|Apr 24, 2021|03/2021|0.22|--|6.30B|--|2021-03-31|Mar 31, 2021|12/2020|0.17|--|6.14B|--|2020-10-30|Oct 30, 2020|09/2020|0.1|--|4.9B|--|2020-08-22|Aug 22, 2020|06/2020|0.11|--|4.39B|--|2020-04-17|Apr 17, 2020|12/2019|0.11|--|4.67B|--|2020-04-17|Apr 17, 2020|03/2020|0.05|--|3.54B|-- 2021-12-04 15:00:42|08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||CNY|Industrials|Air Freight & Logistics|China|CNE000000QN5|5799|Xiamen Xiangyu Co Ltd Stock Price Today 600057 Live Ticker - Investing.com|16.4B|16400000000|7.68|27,552,391|18.7%|5-9.66|7.63-7.75|7.71|2135477451|1.02|8.97|435.27B|435270000000|0.86|0.30|3.91%|Apr 06, 2022|2022-04-06||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.22|--|126.84B|126.84B|2021-08-05|Aug 05, 2021|06/2021|0.36|--|128.19B|--|2021-04-22|Apr 22, 2021|03/2021|0.14|--|89.39B|--|2021-04-08|Apr 08, 2021|12/2020|0.15|--|90.85B|--|2020-10-28|Oct 28, 2020|09/2020|0.1|--|106.2B|--|2020-08-06|Aug 06, 2020|06/2020|0.28|--|96.3B|--|2020-04-17|Apr 17, 2020|03/2020|0.11|--|66.93B|--|2020-04-15|Apr 15, 2020|12/2019|0.12|--|71.17B|-- 2021-12-04 15:00:45|08202|101032|/equities/longi-silicon|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100001FR6|46631|Xian LONGi Silicon Materials Corp Stock Price Today 601012 Live Ticker - Investing.com|445.16B|445160000000|82.24|84,178,074|65.83%|49.43-103.3|80.05-82.81|83.13|5412952708|1.54|45.04|76.96B|76960000000|1.83|0.18|0.37%|Mar 07, 2022|2022-03-07||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.51|0.51|21.11B|21.11B|2021-08-31|Aug 31, 2021|06/2021|0.46|0.4346|19.24B|19.24B|2021-04-21|Apr 21, 2021|03/2021|0.4647|0.443|15.85B|15.86B|2021-04-21|Apr 21, 2021|12/2020|0.4158|0.5856|20.75B|26.81B|2020-10-31|Oct 31, 2020|09/2020|0.59|0.5675|13.69B|13.69B|2020-08-28|Aug 28, 2020|06/2020|0.6|0.6|11.54B|11.54B|2020-04-23|Apr 23, 2020|03/2020|0.49|0.49|8.6B|8.6B|2020-03-31|Mar 31, 2020|12/2019|0.48|0.38|10.2B|9.92B 2021-12-04 15:00:48|08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||CNY|Services|Personal Services|China|CNE000000KD9|4320|XiAn Qujiang Cultural Tourism Co Ltd Stock Price Today 600706 Live Ticker - Investing.com|1.69B|1690000000|6.63|3,808,273|-15.65%|5.76-8.45|6.53-6.65|6.57|255059785|1.13|-|1.28B|1280000000|-0.28|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|-0.03|--|292.0M|--|2021-08-25|Aug 25, 2021|06/2021|0.01|--|342.5M|--|2021-04-28|Apr 28, 2021|03/2021|-0.09|--|262.1M|--|2021-04-28|Apr 28, 2021|12/2020|-0.17|--|384.7M|--|2020-10-23|Oct 23, 2020|09/2020|0.36|--|347.5M|--|2020-08-19|Aug 19, 2020|06/2020|-0.2|--|180.1M|--|2020-04-28|Apr 28, 2020|03/2020|-0.32|--|164.5M|--|2020-04-27|Apr 27, 2020|12/2019|-0.26|--|316.6M|-- 2021-12-04 15:00:51|08204|101081|/equities/shaangu-power|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100000QS3|3154|XiAn Shaangu Power Co Ltd Stock Price Today 601369 Live Ticker - Investing.com|23.36B|23360000000|13.53|18,575,150|92.19%|6.46-14.93|13.2-13.59|13.38|1726773189|0.88|26.37|10.25B|10250000000|0.51|0.28|2.07%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.14|0.16|2.62B|--|2021-08-27|Aug 27, 2021|06/2021|0.14|0.14|2.81B|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|2.63B|--|2021-04-10|Apr 10, 2021|12/2020|0.07|--|2.19B|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|1.95B|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|2.14B|--|2020-04-28|Apr 28, 2020|03/2020|0.10|--|1.79B|--|2020-04-17|Apr 17, 2020|12/2019|0.07|--|2.04B|-- 2021-12-04 15:00:53|08205|100516|/equities/typical-ind|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE0000015X2|1545|XiAn Typical Industries Co Ltd Stock Price Today 600302 Live Ticker - Investing.com|1.66B|1660000000|4.79|2,694,038|5.51%|3.74-5.18|4.74-4.9|4.87|346009804|1.08|15.65|2.06B|2060000000|0.31|0.05|1.04%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.04|--|592.9M|--|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|426.8M|--|2021-04-29|Apr 29, 2021|03/2021|-0.04|--|398.4M|--|2021-04-09|Apr 09, 2021|12/2020|0.41|--|644.6M|--|2020-10-29|Oct 29, 2020|09/2020|0.01|--|322.1M|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|170.4M|--|2020-04-29|Apr 29, 2020|03/2020|-0.03|--|118.6M|--|2020-04-23|Apr 23, 2020|12/2019|-0.27|--|123.0M|-- 2021-12-04 15:00:56|08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE000000S68|2379|Xiangcai Co Ltd Stock Price Today 600095 Live Ticker - Investing.com|29.01B|29010000000|10.16|23,587,322|-31.67%|7.37-15.59|9.96-10.19|10.13|2854958418|2.16|75.74|4.61B|4610000000|0.13|0.07|0.73%|Mar 29, 2022|2022-03-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|1.26B|--|2021-08-27|Aug 27, 2021|06/2021|0.03|--|1.40B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|1.27B|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|684.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|786.4M|--|2020-08-29|Aug 29, 2020|06/2020|0.09|--|1.03B|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|121.7M|--|2020-04-27|Apr 27, 2020|12/2019|0.02|--|103.2M|-- 2021-12-04 15:01:00|08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100002TC7|4323|Xiangpiaopiao Food Co Ltd Class A Stock Price Today 603711 Live Ticker - Investing.com|6.13B|6130000000|15.43|1,676,014|-30.81%|13.81-24.16|15.35-15.65|15.46|397110600|1.11|13.22|3.84B|3840000000|1.17|0.30|1.94%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.25|--|885.8M|--|2021-08-28|Aug 28, 2021|06/2021|-0.12|--|397.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|690.9M|--|2021-04-30|Apr 30, 2021|12/2020|1.07|--|1.87B|--|2020-10-31|Oct 31, 2020|09/2020|0.26|--|901M|--|2020-08-22|Aug 22, 2020|06/2020|0.06|--|561M|--|2020-04-25|Apr 25, 2020|03/2020|-0.21|--|430M|--|2020-04-17|Apr 17, 2020|12/2019|0.57|--|1.6B|-- 2021-12-04 15:01:04|08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100003ZZ3|1817|Xiangyang Changyuan Donggu Industry Co Ltd Stock Price Today 603950 Live Ticker - Investing.com|4.1B|4100000000|17.69|1,229,052|-27.26%|15.62-24.4|17.55-17.85|17.68|231522000|-|12.91|1.75B|1750000000|1.37|N/A|N/A|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.11|--|319.6M|--|2021-08-11|Aug 11, 2021|06/2021|0.4|--|456.5M|--|2021-04-20|Apr 20, 2021|03/2021|0.44|--|508.4M|--|2021-03-22|Mar 22, 2021|12/2020|0.42|--|466.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.27|--|458.3M|--|2020-08-09|Aug 09, 2020|06/2019|0.29|--|297.7M|--|2020-05-25|May 25, 2020|03/2019|0.23|--|270.4M|--|2020-05-25|May 25, 2020|03/2020|0.25|--|268.2M|-- 2021-12-04 15:01:07|08209|1081730|/equities/xianhe-a|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE1000031H0|3517|Xianhe Co Ltd Stock Price Today 603733 Live Ticker - Investing.com|28.59B|28590000000|40.50|2,952,623|71.25%|21.7-44.58|39-41|39.54|705972266|1.47|25.06|5.87B|5870000000|1.62|0.31|0.77%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.42|--|1.48B|--|2021-08-06|Aug 06, 2021|06/2021|0.47|--|1.36B|--|2021-04-23|Apr 23, 2021|03/2021|0.4|--|1.53B|--|2021-03-31|Mar 31, 2021|12/2020|0.32|--|1.51B|--|2020-10-29|Oct 29, 2020|09/2020|0.32|--|1.31B|--|2020-08-12|Aug 12, 2020|06/2020|0.29|--|1.13B|--|2020-04-22|Apr 22, 2020|03/2020|0.17|--|903.5M|--|2020-04-02|Apr 02, 2020|12/2019|0.28|--|1.28B|-- 2021-12-04 15:01:11|08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100001JQ0|8277|Xilinmen Furniture Co Ltd Stock Price Today 603008 Live Ticker - Investing.com|10.39B|10390000000|27.24|3,425,734|59.11%|16.43-33.88|26.85-27.75|27.14|381416872|1.27|20.88|7.21B|7210000000|1.3|0.25|0.92%|Mar 08, 2022|2022-03-08||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.4|--|1.94B|1.92B|2021-07-30|Jul 30, 2021|06/2021|0.34|0.34|1.86B|1.86B|2021-04-22|Apr 22, 2021|03/2021|0.22|--|1.25B|--|2021-03-10|Mar 10, 2021|12/2020|0.34|--|2.17B|--|2020-10-20|Oct 20, 2020|09/2020|0.36|--|1.48B|--|2020-07-23|Jul 23, 2020|06/2020|0.25|--|1.25B|--|2020-04-29|Apr 29, 2020|03/2020|-0.14|--|725M|--|2020-04-10|Apr 10, 2020|12/2019|0.24|--|1.52B|-- 2021-12-04 15:01:15|08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002RH0|10471|Xinfengming Group Co Ltd Stock Price Today 603225 Live Ticker - Investing.com|22.44B|22440000000|14.67|14,485,927|19.37%|11.77-24.76|14.32-14.74|14.64|1529567440|1.1|9.12|50.5B|50500000000|1.61|0.13|0.89%|Feb 14, 2022|2022-02-14||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.4|0.55|12.89B|--|2021-08-18|Aug 18, 2021|06/2021|0.54|0.57|12.86B|12.86B|2021-04-27|Apr 27, 2021|03/2021|0.35|0.39|10.82B|--|2021-04-20|Apr 20, 2021|12/2020|0.24|0.19|13.93B|--|2020-10-29|Oct 29, 2020|09/2020|0.04|0.5|9.49B|9.49B|2020-08-28|Aug 28, 2020|06/2020|0.1|--|8.50B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|5.06B|--|2020-03-27|Mar 27, 2020|12/2019|0.12|--|9.58B|-- 2021-12-04 15:01:19|08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000ZH8|1554|Xinhu Zhongbao Co Ltd Stock Price Today 600208 Live Ticker - Investing.com|24.47B|24470000000|2.91|71,113,107|-11.28%|2.71-3.44|2.89-2.92|2.89|8407665200|1.28|9.83|14.76B|14760000000|0.3|0.06|1.92%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.00|--|1.55B|--|2021-08-31|Aug 31, 2021|06/2021|0.17|--|5.31B|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|2.14B|--|2021-04-30|Apr 30, 2021|12/2020|0.06|--|5.77B|--|2020-10-31|Oct 31, 2020|09/2020|0.05|--|3.29B|--|2020-08-29|Aug 29, 2020|06/2020|0.01|--|3.20B|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|1.53B|--|2020-04-29|Apr 29, 2020|12/2019|-0.04|--|3.75B|-- 2021-12-04 15:01:22|08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE100002BC5|7633|Xinhua Winshare Publishing and Media Co Ltd Stock Price Today 601811 Live Ticker - Investing.com|10.62B|10620000000|8.61|1,136,760|-16.25%|8.07-10.95|8.52-8.66|8.57|1233841000|0.94|8.82|10.34B|10340000000|0.98|0.31|3.60%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.08|--|2.4B|--|2021-08-26|Aug 26, 2021|06/2021|0.35|--|2.71B|--|2021-04-29|Apr 29, 2021|03/2021|0.2055|--|1.95B|--|2021-03-30|Mar 30, 2021|12/2020|0.42|0.39|3.28B|--|2020-10-29|Oct 29, 2020|09/2020|0.1391|--|2.12B|--|2020-08-25|Aug 25, 2020|06/2020|0.34|--|2.12B|--|2020-04-29|Apr 29, 2020|03/2020|0.1264|--|1.49B|--|2020-03-30|Mar 30, 2020|12/2019|0.26|0.26|3.01B|-- 2021-12-04 15:01:26|08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE100002G50|1853|Xinhuanet Co Ltd Stock Price Today 603888 Live Ticker - Investing.com|9.35B|9350000000|18.01|5,439,120|-6.05%|16.32-27.11|17.81-18.05|17.94|519029360|1.88|34.26|1.76B|1760000000|0.53|0.13|0.71%|Apr 21, 2022|2022-04-21||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.05|--|412.1M|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|357.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|278.3M|--|2021-04-23|Apr 23, 2021|12/2020|0.31|--|713.9M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|276.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.12|--|298.6M|--|2020-04-29|Apr 29, 2020|03/2020|-0.11|--|144.6M|--|2020-04-22|Apr 22, 2020|12/2019|0.25|--|645.8M|-- 2021-12-04 15:01:30|08215|100358|/equities/xining-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000TF5|3838|Xining Special Steel Co Ltd Stock Price Today 600117 Live Ticker - Investing.com|4.56B|4560000000|4.36|15,360,139|4.31%|3.01-5.41|4.23-4.37|4.29|1045118252|1.03|-|12.32B|12320000000|-0.16|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.12|--|3.29B|--|2021-08-31|Aug 31, 2021|06/2021|-0.03|--|3.35B|--|2021-04-30|Apr 30, 2021|03/2021|-0.07|--|2.50B|--|2021-04-20|Apr 20, 2021|12/2020|0.05|--|3.18B|--|2020-10-27|Oct 27, 2020|09/2020|-0.01|--|2.66B|--|2020-08-18|Aug 18, 2020|06/2020|0.12|--|2.53B|--|2020-04-30|Apr 30, 2020|03/2020|-0.09|--|1.70B|--|2020-04-24|Apr 24, 2020|12/2019|0.01|--|3.26B|-- 2021-12-04 15:01:33|08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001C65|5366|Xinjiang Ba Yi Iron & Steel Co Ltd Stock Price Today 600581 Live Ticker - Investing.com|9.87B|9870000000|6.44|61,902,462|71.73%|3.22-11.11|6.26-6.52|6.54|1532897870|0.94|4.37|29.87B|29870000000|1.47|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.62|--|9.15B|--|2021-08-28|Aug 28, 2021|06/2021|0.72|--|8.43B|--|2021-04-24|Apr 24, 2021|03/2021|0.12|--|6.23B|--|2021-03-30|Mar 30, 2021|12/2020|0.01|--|6.05B|--|2020-10-29|Oct 29, 2020|09/2020|0.15|--|5.86B|--|2020-08-28|Aug 28, 2020|06/2020|0.17|--|6.63B|--|2020-04-28|Apr 28, 2020|03/2020|-0.12|--|3.18B|--|2020-03-31|Mar 31, 2020|12/2019|-0.08|--|5.12B|-- 2021-12-04 15:01:38|08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE100003J72|874|Xinjiang East Universe Group Gas Co Ltd Stock Price Today 603706 Live Ticker - Investing.com|2.68B|2680000000|14.17|1,876,856|-19.9%|12.45-17.94|14.08-14.27|14.19|189382714|0.93|21.42|977.04M|977040000|0.66|0.60|4.23%|-|1970-01-01||||||||||17|2021-10-28|Oct 28, 2021|09/2021|0.05|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.13|--|--|--|2021-04-29|Apr 29, 2021|03/2021|0.28|--|--|--|2021-04-20|Apr 20, 2021|12/2020|0.21|--|--|--|2020-10-29|Oct 29, 2020|09/2020|0.08|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.08|--|--|--|2020-04-29|Apr 29, 2020|03/2020|0.29|--|--|--|2020-04-16|Apr 16, 2020|12/2019|0.24|--|--|-- 2021-12-04 15:01:41|08218|102089|/equities/guannong-fruit|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001F13|690|Xinjiang Guannong Fruit & Antler Group Co Ltd Stock Price Today 600251 Live Ticker - Investing.com|6.73B|6730000000|8.70|22,136,793|20%|5.2-12.61|8.57-8.71|8.63|773723058|0.74|28.03|5.05B|5050000000|0.31|0.04|0.40%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.05|--|821.7M|--|2021-08-20|Aug 20, 2021|06/2021|0.14|--|1.64B|--|2021-04-24|Apr 24, 2021|03/2021|0.1|--|1.78B|--|2021-03-27|Mar 27, 2021|12/2020|0.02|--|805.8M|--|2020-10-23|Oct 23, 2020|09/2020|0.07|--|376.4M|--|2020-08-18|Aug 18, 2020|06/2020|0.18|--|1.25B|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|334.8M|--|2020-03-27|Mar 27, 2020|12/2019|0.02|--|889.5M|-- 2021-12-04 15:01:45|08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000JL4|2678|Xinjiang Joinworld Co Ltd Stock Price Today 600888 Live Ticker - Investing.com|12.69B|12690000000|9.57|47,716,227|63.41%|4.77-11.8|9.41-9.67|9.6|1325896855|0.78|16.27|8B|8000000000|0.59|0.10|1.05%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.21|--|2.18B|--|2021-08-13|Aug 13, 2021|06/2021|0.14|--|2.18B|--|2021-04-29|Apr 29, 2021|03/2021|0.13|--|1.81B|--|2021-03-09|Mar 09, 2021|12/2020|0.11|--|1.82B|--|2020-10-28|Oct 28, 2020|09/2020|0.10|--|1.55B|--|2020-08-18|Aug 18, 2020|06/2020|0.07|--|1.43B|--|2020-04-25|Apr 25, 2020|03/2020|0.01|--|919.1M|--|2020-03-24|Mar 24, 2020|12/2019|0.01|--|1.27B|-- 2021-12-04 15:01:48|08220|100609|/equities/qingsong|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000001FF2|3112|Xinjiang Qingsong Building Materials and Chemicals Group Co Ltd Stock Price Today 600425 Live Ticker - Investing.com|5.03B|5030000000|3.65|25,805,165|-9.65%|3.13-4.79|3.59-3.66|3.64|1378790086|1.67|17.79|3.92B|3920000000|0.21|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.09|--|1.45B|--|2021-08-28|Aug 28, 2021|06/2021|0.15|--|1.31B|--|2021-04-30|Apr 30, 2021|03/2021|-0.04|--|366.2M|--|2021-03-20|Mar 20, 2021|12/2020|0.01|--|793.5M|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|913.1M|--|2020-08-29|Aug 29, 2020|06/2020|0.14|--|1.16B|--|2020-04-30|Apr 30, 2020|03/2020|-0.05|--|167.2M|--|2020-03-31|Mar 31, 2020|12/2019|-0.01|--|600.4M|-- 2021-12-04 15:01:52|08221|100693|/equities/sayram-agri|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001GH6|598|Xinjiang Sayram Modern Agriculture Co Ltd Stock Price Today 600540 Live Ticker - Investing.com|2.59B|2590000000|5.49|36,271,174|4.57%|3.55-8.37|5.45-5.52|5.47|470923313|0.83|201.84|1.46B|1460000000|0.03|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|--|--|106.4M|--|2021-08-19|Aug 19, 2021|06/2021|-0|--|92.00M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|550.0M|--|2021-03-22|Mar 22, 2021|12/2020|0.01|--|713.0M|--|2020-10-29|Oct 29, 2020|09/2020|-0|--|89.53M|--|2020-08-24|Aug 24, 2020|06/2020|--|--|98.40M|--|2020-04-28|Apr 28, 2020|12/2019|0.08|--|825.9M|--|2020-04-28|Apr 28, 2020|03/2020|--|--|218.1M|-- 2021-12-04 15:01:55|08222|100560|/equities/talimu-agric|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000000YW0|541|Xinjiang Talimu Agriculture Development Co Ltd Stock Price Today 600359 Live Ticker - Investing.com|2.99B|2990000000|7.83|19,197,961|-6.23%|6.93-9.96|7.75-7.89|7.77|381512820|0.76|33.56|702.45M|702450000|0.23|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.04|--|137.9M|--|2021-08-29|Aug 29, 2021|06/2021|0.04|--|100.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|191.2M|--|2021-04-09|Apr 09, 2021|12/2020|0.1|--|272.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.03|--|81.07M|--|2020-08-27|Aug 27, 2020|06/2020|-0|--|95.61M|--|2020-04-29|Apr 29, 2020|12/2019|0.07|--|268.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.03|--|107.0M|-- 2021-12-04 15:01:59|08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE0000019W6|2397|Xinjiang Tianfu Energy Co Ltd Stock Price Today 600509 Live Ticker - Investing.com|7.46B|7460000000|6.48|28,909,254|64.47%|4.11-9.08|6.32-6.52|6.37|1151415017|1.44|52.67|6.1B|6100000000|0.12|0.01|0.20%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-22|Oct 22, 2021|09/2021|-0.02|--|--|--|2021-08-18|Aug 18, 2021|06/2021|0.04|--|--|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|--|--|2021-04-30|Apr 30, 2021|12/2020|0.02|--|--|--|2020-10-24|Oct 24, 2020|09/2020|0.01|--|--|--|2020-08-20|Aug 20, 2020|06/2020|-0.02|--|--|--|2020-04-24|Apr 24, 2020|03/2020|0.03|--|--|--|2020-04-15|Apr 15, 2020|12/2019|-0.17|--|--|-- 2021-12-04 15:02:02|08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE000001881|2225|Xinjiang Tianrun Dairy Co Ltd Stock Price Today 600419 Live Ticker - Investing.com|3.26B|3260000000|12.14|4,016,490|-16.56%|11.5-18.55|12-12.14|12.05|268599337|1.04|23.27|2.02B|2020000000|0.52|0.17|1.36%|-|1970-01-01||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.18|--|516M|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|592.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.12|--|463M|--|2021-03-19|Mar 19, 2021|12/2020|0.1|--|448.9M|--|2020-10-23|Oct 23, 2020|09/2020|0.15|--|435.8M|--|2020-08-21|Aug 21, 2020|06/2020|0.22|--|553M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|347.5M|--|2020-04-24|Apr 24, 2020|12/2019|0.09|--|409.4M|-- 2021-12-04 15:02:06|08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000R10|6223|Xinjiang Tianye Co Ltd Stock Price Today 600075 Live Ticker - Investing.com|13.8B|13800000000|8.13|76,483,661|18.69%|5.26-13.44|8-8.2|8.11|1697645523|1.45|6.61|11.3B|11300000000|1.23|0.10|1.23%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.36|--|3.17B|--|2021-08-21|Aug 21, 2021|06/2021|0.31|--|2.70B|--|2021-04-24|Apr 24, 2021|03/2021|0.33|--|2.51B|2.51B|2021-04-24|Apr 24, 2021|12/2020|0.24|--|2.8B|--|2020-10-16|Oct 16, 2020|09/2020|0.25|--|2.34B|--|2020-08-22|Aug 22, 2020|06/2020|0.08|--|2.90B|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|840.0M|--|2020-04-16|Apr 16, 2020|12/2019|-0.03|--|1.21B|-- 2021-12-04 15:02:10|08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE100002T22|796|Xinjiang Torch Gas Co Ltd Stock Price Today 603080 Live Ticker - Investing.com|2.43B|2430000000|17.15|10,794,236|18.44%|9.62-20.82|16.88-17.5|17.45|141500000|1.25|19.87|873.33M|873330000|0.86|0.21|1.22%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|166.3M|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|190.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.24|--|252.9M|--|2021-04-27|Apr 27, 2021|12/2020|0.3|--|263.8M|--|2020-10-26|Oct 26, 2020|09/2020|0.02|--|98.64M|--|2020-08-26|Aug 26, 2020|06/2020|0.1|--|136.3M|--|2020-04-27|Apr 27, 2020|12/2019|0.38|--|271.3M|--|2020-04-27|Apr 27, 2020|03/2020|0.1|--|178.6M|-- 2021-12-04 15:02:14|08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE100003HZ1|3369|Xinjiang Winka Times Department Store Co Ltd Stock Price Today 603101 Live Ticker - Investing.com|2.69B|2690000000|5.72|4,470,170|11.28%|4.08-6.69|5.68-5.8|5.73|470400000|0.37|30.93|2.45B|2450000000|0.18|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|516.0M|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|531.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.08|--|680.5M|--|2021-04-29|Apr 29, 2021|12/2020|0.04|--|723.1M|--|2020-10-27|Oct 27, 2020|09/2020|-0.04|--|421.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.03|--|146.0M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|856.2M|--|2020-04-28|Apr 28, 2020|12/2019|-0.04|--|1.19B|-- 2021-12-04 15:02:17|08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||CNY|Utilities|Gas Utilities|China|CNE100003J56|853|Xinjiang Xintai Natural Gas Co Ltd Stock Price Today 603393 Live Ticker - Investing.com|11.16B|11160000000|26.38|27,307,361|22.41%|15.13-42.5|26.25-26.98|26.69|422961135|0.96|9.63|2.43B|2430000000|2.74|0.42|1.90%|Mar 25, 2022|2022-03-25||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.25|--|566.5M|--|2021-08-26|Aug 26, 2021|06/2021|0.41|--|474.8M|--|2021-04-29|Apr 29, 2021|03/2021|2.07|--|657.8M|--|2021-03-27|Mar 27, 2021|12/2020|0.39|--|733.2M|--|2020-10-30|Oct 30, 2020|09/2020|0.19|--|421.9M|--|2020-08-28|Aug 28, 2020|06/2020|0.37|--|426.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.37|--|530.3M|--|2020-03-30|Mar 30, 2020|12/2019|0.69|--|522.2M|-- 2021-12-04 15:02:20|08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002243|2788|Xinjiang Xuefeng Sci-Tech Group Co Ltd Stock Price Today 603227 Live Ticker - Investing.com|4.61B|4610000000|6.36|11,088,865|44.22%|3.86-7.33|6.29-6.41|6.36|724570000|1.18|26.21|2.54B|2540000000|0.24|0.05|0.79%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.14|--|746.0M|--|2021-08-25|Aug 25, 2021|06/2021|0.05|--|583.0M|--|2021-04-26|Apr 26, 2021|03/2021|0.03|--|534.1M|--|2021-03-30|Mar 30, 2021|12/2020|0.02|--|681.6M|--|2020-10-26|Oct 26, 2020|09/2020|0.12|--|687.0M|--|2020-08-19|Aug 19, 2020|06/2020|0.07|--|500.3M|--|2020-04-27|Apr 27, 2020|12/2019|0.01|--|520.8M|--|2020-04-27|Apr 27, 2020|03/2020|-0.05|--|159.7M|-- 2021-12-04 15:02:23|08230|100431|/equities/yilite|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE0000010C7|1939|Xinjiang Yilite Industry Co Ltd Stock Price Today 600197 Live Ticker - Investing.com|12.26B|12260000000|25.98|15,424,863|17.13%|17.8-36.96|25.5-26.16|25.57|471945620|2.08|31.39|2.11B|2110000000|0.83|0.41|1.56%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.30|--|433.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.30|--|486M|--|2021-04-28|Apr 28, 2021|03/2021|0.30|--|544.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.3|--|644.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|364.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.02|--|640.4M|--|2020-04-28|Apr 28, 2020|12/2019|0.3|--|791.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|153.2M|-- 2021-12-04 15:02:25|08231|100886|/equities/xj-youhao|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000NG6|3046|Xinjiang Youhao Group Co Ltd Stock Price Today 600778 Live Ticker - Investing.com|1.32B|1320000000|4.25|4,310,404|-5.97%|3.03-5.49|4.22-4.29|4.23|311491352|0.63|-|2.11B|2110000000|-0.42|N/A|N/A|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.05|--|460.2M|--|2021-08-12|Aug 12, 2021|06/2021|-0.07|--|480.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.14|--|595.6M|--|2021-04-21|Apr 21, 2021|12/2020|-0.44|--|570.1M|--|2020-10-28|Oct 28, 2020|09/2020|-0.28|--|343.7M|--|2020-08-26|Aug 26, 2020|06/2020|-0.08|--|560.4M|--|2020-04-30|Apr 30, 2020|03/2020|-0.12|--|481.1M|--|2020-03-28|Mar 28, 2020|12/2019|-0.05|--|1.45B|-- 2021-12-04 15:02:30|08232|102962|/equities/xinyu-iron|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000NP7|16755|Xinyu Iron & Steel Co Ltd Stock Price Today 600782 Live Ticker - Investing.com|17.39B|17390000000|5.56|88,314,076|21.13%|3.94-10.78|5.43-5.58|5.53|3127952149|0.66|4.09|105.93B|105930000000|1.36|0.30|5.40%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.32|0.38|30.84B|30.84B|2021-08-20|Aug 20, 2021|06/2021|0.45|0.26|29.30B|--|2021-04-28|Apr 28, 2021|03/2021|0.3|--|25.30B|--|2021-04-20|Apr 20, 2021|12/2020|0.26|0.24|20.48B|--|2020-10-31|Oct 31, 2020|09/2020|0.25|0.24|20.05B|--|2020-08-22|Aug 22, 2020|06/2020|0.18|0.33|17.06B|--|2020-04-28|Apr 28, 2020|03/2020|0.2|0.2|14.81B|--|2020-04-21|Apr 21, 2020|12/2019|0.24|--|16.58B|-- 2021-12-04 15:02:32|08233|100507|/equities/strong-year|SHANGHAICOMP||CNY|Financial|Insurance|China|CNE000001451|37|Xishui Strong Year Co Ltd Inner Mongolia Stock Price Today 600291 Live Ticker - Investing.com|7.24B|7240000000|6.62|31,128,080|8.35%|2.01-8.36|6.61-6.9|6.96|1093064378|1.56|95.49|11.41M|11410000|0.07|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|-14.17K|--|2021-08-26|Aug 26, 2021|06/2021|0.09|--|512.5K|--|2021-04-30|Apr 30, 2021|03/2021|-0|--|1.35M|--|2021-04-30|Apr 30, 2021|12/2020|-0.01|--|-8.42M|--|2020-10-31|Oct 31, 2020|09/2020|16.8|--|177.6K|--|2020-08-28|Aug 28, 2020|06/2020|-24.92|--|4.04B|--|2020-04-30|Apr 30, 2020|03/2020|0.14|--|4.04B|--|2020-04-29|Apr 29, 2020|12/2019|-0.14|--|4.00B|-- 2021-12-04 15:02:35|08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002SS5|1547|Xuancheng Valin Precision Technology Co Ltd Stock Price Today 603356 Live Ticker - Investing.com|1.84B|1840000000|13.79|3,329,069|6.98%|9.55-14.85|13.66-13.9|13.79|133340000|0.56|-|2.15B|2150000000|-0.03|N/A|N/A|-|1970-01-01||||||||||18|2021-10-26|Oct 26, 2021|09/2021|0.01|--|633.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|644.6M|--|2021-04-28|Apr 28, 2021|03/2021|-0.08|--|351.0M|--|2021-04-14|Apr 14, 2021|12/2020|0.02|--|522.4M|--|2020-10-26|Oct 26, 2020|09/2020|0.25|--|647.6M|--|2020-08-19|Aug 19, 2020|06/2020|0.26|--|537.5M|--|2020-04-27|Apr 27, 2020|03/2020|0.02|--|204.5M|--|2020-04-27|Apr 27, 2020|12/2019|0.05|--|425.7M|-- 2021-12-04 15:02:38|08235|1162053|/equities/xuelong-group|SHANGHAICOMP||CNY|Capital Goods|Misc. Capital Goods|China||460|Xuelong Group Co Ltd Stock Price Today 603949 Live Ticker - Investing.com|3.24B|3240000000|24.31|3,575,645|45.22%|12.87-24.97|23.93-24.89|23.97|209806100|-|31.59|520.43M|520430000|0.77|0.30|1.23%|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.1|--|94.86M|--|2021-08-23|Aug 23, 2021|06/2021|0.18|--|150.0M|--|2021-04-28|Apr 28, 2021|03/2021|0.2|--|127.6M|--|2021-04-28|Apr 28, 2021|12/2020|0.28|--|147.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.18|--|119.3M|--|2020-08-20|Aug 20, 2020|06/2020|0.29|--|134.5M|--|2020-04-28|Apr 28, 2020|03/2019|0.2|--|86.72M|--|2020-04-28|Apr 28, 2020|03/2020|0.16|--|85.98M|-- 2021-12-04 15:02:42|08236|100554|/equities/yabao-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001CM5|5270|Yabao Pharmaceutical Group Co Ltd Stock Price Today 600351 Live Ticker - Investing.com|5.88B|5880000000|7.64|33,151,374|40.44%|4.5-9.03|7.35-7.8|7.49|770000023|1.28|36.60|2.96B|2960000000|0.21|0.05|0.65%|-|1970-01-01||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.06|--|740.7M|--|2021-08-21|Aug 21, 2021|06/2021|0.04|--|671.7M|--|2021-04-24|Apr 24, 2021|03/2021|0.08|--|793.2M|--|2021-04-24|Apr 24, 2021|12/2020|0.02|--|750.9M|--|2020-10-24|Oct 24, 2020|09/2020|0.04|--|699.6M|--|2020-08-26|Aug 26, 2020|06/2020|0.03|--|528.2M|--|2020-04-25|Apr 25, 2020|12/2019|-0.28|--|715.7M|--|2020-04-25|Apr 25, 2020|03/2020|0.05|--|623.6M|-- 2021-12-04 15:02:45|08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000DR4|8103|Yangmei Chemical Co Ltd Stock Price Today 600691 Live Ticker - Investing.com|13.4B|13400000000|5.640|115,475,644|141.03%|2.11-8.09|5.43-5.87|5.72|2375981952|1.01|10.55|18.47B|18470000000|0.53|N/A|N/A|Apr 14, 2022|2022-04-14||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.04|--|4.11B|--|2021-08-24|Aug 24, 2021|06/2021|0.35|--|5.04B|--|2021-04-28|Apr 28, 2021|03/2021|0.35|--|4.41B|--|2021-04-16|Apr 16, 2021|12/2020|0.35|--|4.91B|--|2020-10-30|Oct 30, 2020|09/2020|-0.04|--|4.69B|--|2020-08-26|Aug 26, 2020|06/2020|-0.15|--|4.34B|--|2020-04-28|Apr 28, 2020|03/2020|-0.11|--|3.89B|--|2020-04-11|Apr 11, 2020|12/2019|-0.15|--|4.12B|-- 2021-12-04 15:02:49|08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE1000036B2|2879|Yangtze Optical Fibre and Cable Joint Stock Ltd Co Stock Price Today 601869 Live Ticker - Investing.com|24.04B|24040000000|31.80|6,869,543|10.23%|21.37-36.65|31.21-32.28|31.62|755905108|0.82|34.25|9.57B|9570000000|0.93|0.22|0.68%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.11|0.253|2.44B|2.32B|2021-08-27|Aug 27, 2021|06/2021|0.52|0.551|2.44B|2.44B|2021-04-29|Apr 29, 2021|03/2021|0.11|0.1655|1.91B|1.62B|2021-03-26|Mar 26, 2021|12/2020|0.17|0.2221|2.78B|1.99B|2020-10-30|Oct 30, 2020|09/2020|0.2086|0.2272|2.04B|2.18B|2020-08-28|Aug 28, 2020|06/2020|0.36|0.36|2.18B|2.18B|2020-04-28|Apr 28, 2020|03/2020|-0.01|0.16|1.22B|1.24B|2020-03-27|Mar 27, 2020|12/2019|0.24|0.19|2.23B|1.65B 2021-12-04 15:02:53|08239|100444|/equities/yaxing-coach|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001071|0|Yangzhou Asiastar Bus Co Ltd Stock Price Today 600213 Live Ticker - Investing.com|1.71B|1710000000|7.76|3,513,391|-26.24%|5.81-10.22|7.75-8.06|7.79|220000000|1.23|-|1.19B|1190000000|-0.76|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.27|--|157.0M|--|2021-07-26|Jul 26, 2021|06/2021|-0.18|--|217.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|277.0M|--|2021-04-16|Apr 16, 2021|12/2020|0.08|--|540.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.08|--|399.8M|--|2020-08-29|Aug 29, 2020|06/2020|0.08|--|675.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.08|--|263.8M|--|2020-04-29|Apr 29, 2020|12/2019|0.08|--|734.9M|-- 2021-12-04 15:02:56|08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002Z65|2345|Yantai Eddie Precision Machinery Co Ltd Stock Price Today 603638 Live Ticker - Investing.com|26.33B|26330000000|31.29|1,856,929|-43.26%|30.74-91.56|30.74-31.29|31.11|841558502|1.24|54.64|2.77B|2770000000|0.57|0.09|0.41%|Apr 21, 2022|2022-04-21||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|0.2357|480M|--|2021-08-31|Aug 31, 2021|06/2021|0.17|0.3|749M|--|2021-04-20|Apr 20, 2021|03/2021|0.2357|0.2357|895M|895M|2021-04-20|Apr 20, 2021|12/2020|0.1143|0.22|648M|--|2020-10-28|Oct 28, 2020|09/2020|0.295|0.18|514M|--|2020-07-22|Jul 22, 2020|06/2020|0.35|0.28|712M|712M|2020-04-30|Apr 30, 2020|03/2020|0.14|0.12|382M|--|2020-04-18|Apr 18, 2020|12/2019|0.1379|--|374.5M|-- 2021-12-04 15:02:59|08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000000N55|20|YanTai Yuancheng Gold Co Ltd Stock Price Today 600766 Live Ticker - Investing.com|1.13B|1130000000|5.03|4,833,550|-27.21%|3.09-7.06|4.97-5.19|5.05|224226822|0.68|-|171.4M|171400000|-0.04|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.01|--|66.66M|--|2021-08-26|Aug 26, 2021|06/2021|--|--|50.52M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|47.37M|--|2021-04-22|Apr 22, 2021|12/2020|-0.01|--|6.85M|--|2020-10-28|Oct 28, 2020|09/2020|-0.01|--|12.15M|--|2020-08-26|Aug 26, 2020|06/2020|-0|--|6.35M|--|2020-04-28|Apr 28, 2020|03/2020|-0|--|874.6K|--|2020-04-15|Apr 15, 2020|12/2019|0.04|--|2.07M|-- 2021-12-04 15:03:03|08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000000WV6|63869|Yanzhou Coal Mining Co Ltd Stock Price Today 600188 Live Ticker - Investing.com|123.8B|123800000000|25.40|42,541,993|129.45%|8.43-36.95|23.61-26.8|24.45|4874184060|1.11|9.51|165.88B|165880000000|2.67|0.60|2.36%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.13|1.01|39.66B|--|2021-08-27|Aug 27, 2021|06/2021|0.78|0.78|34.32B|34.32B|2021-04-29|Apr 29, 2021|03/2021|0.4628|0.505|31.06B|--|2021-03-28|Mar 28, 2021|12/2020|0.23|0.13|60.84B|--|2020-10-23|Oct 23, 2020|09/2020|0.2244|0.24|44.53B|--|2020-08-28|Aug 28, 2020|06/2020|0.63|0.63|64.01B|--|2020-04-28|Apr 28, 2020|03/2020|0.345|0.31|45.6B|--|2020-03-26|Mar 26, 2020|12/2019|0.35|0.43|50.04B|-- 2021-12-04 15:03:06|08243|942814|/equities/syp-glass|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000BC0|2646|Shanghai Yaohua Pilkington Glass Group Co Ltd A Stock Price Today 600819 Live Ticker - Investing.com|4.99B|4990000000|5.34|6,847,566|7.66%|4.35-7.15|5.27-5.37|5.31|934916069|1.38|21.68|4.6B|4600000000|0.25|0.06|1.09%|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.05|--|1.23B|--|2021-08-26|Aug 26, 2021|06/2021|0.08|--|1.15B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|1.00B|--|2021-04-01|Apr 01, 2021|12/2020|0.07|--|1.21B|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|1.19B|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|1.03B|--|2020-04-30|Apr 30, 2020|03/2020|-0.03|--|650.3M|--|2020-03-28|Mar 28, 2020|12/2019|0.07|--|1.20B|-- 2021-12-04 15:03:09|08244|942838|/equities/syp-glass-b|SHANGHAICOMP||USD|Materials|Construction Materials|China|CNE000000DZ7|2646|Shanghai Yaohua Pilkington Glass Group Co Ltd B Stock Price Today 900918 Live Ticker - Investing.com|417.91M|417910000|0.447|318,475|6.43%|0.41-0.5|0.441-0.447|0.443|934916069|1.38|21.68|720.84M|720840000|0.25|0.01|2.01%|-|1970-01-01||||||||||17|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-04-01|Apr 01, 2021|12/2020|--|--|--|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-28|Mar 28, 2020|12/2019|--|--|--|--|2019-10-30|Oct 30, 2019|09/2019|--|--|--|--|2019-08-24|Aug 24, 2019|06/2019|--|--|--|-- 2021-12-04 15:03:12|08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000031L2|4347|YAPP Automotive Systems Co Ltd Stock Price Today 603013 Live Ticker - Investing.com|8.7B|8700000000|16.93|3,976,903|2.17%|11.85-21.29|16.91-17.64|17.24|514104833|1.16|15.34|8.56B|8560000000|1.1|0.70|4.13%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.3|--|1.88B|--|2021-08-24|Aug 24, 2021|06/2021|0.37|--|2.00B|--|2021-04-28|Apr 28, 2021|03/2021|0.22|--|1.98B|--|2021-03-24|Mar 24, 2021|12/2020|0.21|--|2.69B|--|2020-10-28|Oct 28, 2020|09/2020|0.38|--|2.40B|--|2020-08-21|Aug 21, 2020|06/2020|0.25|--|2.07B|--|2020-04-24|Apr 24, 2020|03/2020|0.15|--|1.69B|--|2020-04-01|Apr 01, 2020|12/2019|0.18|--|2.97B|-- 2021-12-04 15:03:19|08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001D39|1746|Ye Chiu Metal Recycling China Ltd Stock Price Today 601388 Live Ticker - Investing.com|10.04B|10040000000|4.590|95,556,687|52.49%|2.53-7.48|4.46-4.63|4.57|2186939335|1.85|11.44|7.59B|7590000000|0.4|0.07|1.42%|Apr 18, 2022|2022-04-18||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.10|--|2.05B|--|2021-08-23|Aug 23, 2021|06/2021|0.04|--|1.96B|--|2021-04-28|Apr 28, 2021|12/2020|0.04|--|1.58B|--|2021-04-20|Apr 20, 2021|03/2021|0.04|--|2.00B|--|2020-10-30|Oct 30, 2020|09/2020|0.04|--|1.64B|--|2020-08-31|Aug 31, 2020|06/2020|0.04|--|1.12B|--|2020-04-30|Apr 30, 2020|03/2020|0.04|--|1.29B|--|2020-04-21|Apr 21, 2020|12/2019|0.03|--|1.41B|-- 2021-12-04 15:03:22|08247|102963|/equities/yibin-paper|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE000000P87|1354|Yibin Paper Industry Co Ltd Stock Price Today 600793 Live Ticker - Investing.com|2.49B|2490000000|14.07|9,541,860|45.95%|7.72-21.26|13.83-14.38|14.21|176904002|1.18|76.87|2.53B|2530000000|0.18|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|611.0M|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|473.0M|--|2021-04-30|Apr 30, 2021|12/2020|0.04|--|895.8M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|545.6M|--|2020-10-30|Oct 30, 2020|09/2020|-0.25|--|404.6M|--|2020-08-30|Aug 30, 2020|06/2020|-0.16|--|372.0M|--|2020-04-29|Apr 29, 2020|12/2019|0.04|--|512.7M|--|2020-04-29|Apr 29, 2020|03/2020|-0.27|--|194.2M|-- 2021-12-04 15:03:26|08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food & Staples Retailing|China|CNE100001TS5|0|Yifeng Pharmacy Chain Co Ltd Stock Price Today 603939 Live Ticker - Investing.com|31.91B|31910000000|44.40|3,768,055|-42.57%|42.48-83.16|44.02-44.78|44.48|718765340|0.62|35.97|14.65B|14650000000|1.23|0.18|0.52%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.268|0.258|3.59B|3.59B|2021-08-27|Aug 27, 2021|06/2021|0.3683|0.3333|3.72B|4.02B|2021-04-30|Apr 30, 2021|03/2021|0.3038|0.3421|3.63B|3.63B|2021-04-09|Apr 09, 2021|12/2020|0.25|0.3152|3.71B|3.87B|2020-10-30|Oct 30, 2020|09/2020|0.3359|0.26|3.14B|3.14B|2020-08-28|Aug 28, 2020|06/2020|0.39|0.4|3.24B|--|2020-04-29|Apr 29, 2020|12/2019|0.24|--|2.89B|--|2020-04-15|Apr 15, 2020|03/2020|0.3643|0.36|3.05B|-- 2021-12-04 15:03:30|08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000031Q1|656|Yijiahe Technology Co Ltd Stock Price Today 603666 Live Ticker - Investing.com|15.83B|15830000000|76.56|1,950,072|-5.67%|46.35-104.35|75.5-78.82|78.67|206728564|1.58|37.61|1.17B|1170000000|2.04|0.19|0.35%|Apr 20, 2022|2022-04-20||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.441|0.441|302.71M|302.71M|2021-08-19|Aug 19, 2021|06/2021|0.3115|0.3115|260.52M|260.52M|2021-04-29|Apr 29, 2021|03/2021|0.42|0.30|191.1M|191.10M|2021-04-20|Apr 20, 2021|12/2020|1.24|1.23|478.6M|--|2020-10-31|Oct 31, 2020|09/2020|0.56|0.4286|205.8M|--|2020-08-19|Aug 19, 2020|06/2020|0.37|0.4|177.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.25|0.33|144M|--|2020-04-16|Apr 16, 2020|12/2019|0.95|--|354M|-- 2021-12-04 15:03:36|08250|100893|/equities/xinhua-commer|SHANGHAICOMP||CNY|Consumer Discretionary|Multiline Retail|China|CNE000000NV5|9380|Yinchuan Xinhua Commercial Group Co Ltd Stock Price Today 600785 Live Ticker - Investing.com|2.75B|2750000000|12.20|984,610|-12.48%|9.83-14.36|12.15-12.36|12.22|225631280|0.58|80.06|4.52B|4520000000|0.15|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||20|2021-10-22|Oct 22, 2021|09/2021|-0.06|--|1.38B|--|2021-08-20|Aug 20, 2021|06/2021|-0.06|-0.08|1.36B|--|2021-04-22|Apr 22, 2021|03/2021|0.22|--|1.67B|--|2021-03-18|Mar 18, 2021|12/2020|0.04|--|109.2M|--|2020-10-23|Oct 23, 2020|09/2020|-0.08|--|1.79B|--|2020-08-13|Aug 13, 2020|06/2020|0.24|--|1.68B|--|2020-04-28|Apr 28, 2020|03/2020|0.24|--|2.12B|--|2020-03-20|Mar 20, 2020|12/2019|0.05|--|1.97B|-- 2021-12-04 15:03:40|08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002VV3|1907|Yindu Kitchen Equipment Co Ltd Stock Price Today 603277 Live Ticker - Investing.com|7.84B|7840000000|18.65|1,424,755|31.52%|11.02-25|18.5-18.9|18.9|420220000|1.45|19.47|2.17B|2170000000|0.96|0.75|4.02%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.27|--|642.9M|--|2021-08-24|Aug 24, 2021|06/2021|0.27|--|606M|606M|2021-04-28|Apr 28, 2021|03/2021|0.21|--|469.1M|--|2021-04-28|Apr 28, 2021|12/2020|0.18|--|450.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.29|--|494.2M|--|2020-08-25|Aug 25, 2020|06/2020|0.17|--|351.3M|--|2020-04-25|Apr 25, 2020|12/2019|0.18|--|441.0M|--|2020-04-25|Apr 25, 2020|03/2020|0.12|--|318.4M|-- 2021-12-04 15:03:43|08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE100002V85|1134|Yingkou Jinchen Machinery Co Ltd Class A Stock Price Today 603396 Live Ticker - Investing.com|15.94B|15940000000|137.41|4,816,496|340.84%|28.1-201.3|135.02-139.26|135.01|115999882|1.64|153.74|1.32B|1320000000|0.89|0.24|0.17%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.21|--|347.9M|--|2021-08-31|Aug 31, 2021|06/2021|0.26|--|415.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.25|--|290.5M|--|2021-03-16|Mar 16, 2021|12/2020|0.17|--|271.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.21|--|335.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.14|--|294.4M|--|2020-04-30|Apr 30, 2020|03/2020|0.14|--|159.5M|--|2020-04-16|Apr 16, 2020|12/2019|0.08|--|209.1M|-- 2021-12-04 15:03:47|08253|101163|/equities/yingliu-electr|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100001SN8|4483|Yingliu Electr Stock Price Today 603308 Live Ticker - Investing.com|16.03B|16030000000|23.46|6,665,485|30.85%|17.3-27.34|21.62-23.67|22.02|683146921|1.38|72.78|2B|2000000000|0.32|0.09|0.38%|Apr 28, 2022|2022-04-28||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.07|0.07|559M|559M|2021-08-31|Aug 31, 2021|06/2021|0.06|--|503M|--|2021-04-30|Apr 30, 2021|03/2021|0.0857|--|458M|--|2021-04-30|Apr 30, 2021|12/2020|0.1|--|480M|--|2020-10-31|Oct 31, 2020|09/2020|0.1|--|491M|--|2020-08-29|Aug 29, 2020|06/2020|0.09|--|438M|--|2020-04-29|Apr 29, 2020|12/2019|0.05|--|438M|--|2020-04-29|Apr 29, 2020|03/2020|0.08|--|424M|-- 2021-12-04 15:03:51|08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||CNY|Consumer Staples|Food & Staples Retailing|China|CNE100000XX9|0|Yonghui Superstores Co Ltd Stock Price Today 601933 Live Ticker - Investing.com|35.39B|35390000000|3.90|40,080,618|-50.51%|3.71-7.95|3.88-3.92|3.9|9075036993|0.58|-|90.36B|90360000000|-0.27|0.02|0.52%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.12|-0.1144|23.01B|23.01B|2021-08-28|Aug 28, 2021|06/2021|-0.12|-0.12|20.49B|20.49B|2021-04-30|Apr 30, 2021|03/2021|0.0147|0.00|26.33B|26.33B|2021-04-30|Apr 30, 2021|12/2020|-0.0223|0.04|20.53B|27.48B|2020-10-31|Oct 31, 2020|09/2020|0.02|0.0337|22.15B|25.04B|2020-08-29|Aug 29, 2020|06/2020|0.03|0.03|21.26B|21.26B|2020-04-29|Apr 29, 2020|12/2019|0.00|0.04|21.33B|22.32B|2020-04-29|Apr 29, 2020|03/2020|0.16|0.15|29.26B|29.26B 2021-12-04 15:03:54|08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE100002ZN1|619|GuiZhou YongJi Printing Co Ltd Stock Price Today 603058 Live Ticker - Investing.com|3.48B|3480000000|8.40|5,294,303|-1.41%|6.21-11.25|8.28-8.9|8.63|414816400|1.77|18.30|430.63M|430630000|0.46|0.31|3.69%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.11|--|99.11M|--|2021-08-25|Aug 25, 2021|06/2021|0.22|--|76.32M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|101.4M|--|2021-04-08|Apr 08, 2021|12/2020|0.12|--|153.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|86.20M|--|2020-08-20|Aug 20, 2020|06/2020|0.08|--|83.43M|--|2020-04-19|Apr 19, 2020|12/2019|0.13|--|145.0M|--|2020-04-19|Apr 19, 2020|03/2020|0.11|--|115.3M|-- 2021-12-04 15:04:00|08256|1024772|/equities/yongyue-science|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002WZ2|153|Yongyue Science & Technology Co Ltd Stock Price Today 603879 Live Ticker - Investing.com|2.74B|2740000000|7.62|3,609,321|17.79%|4.83-8.66|7.51-7.84|7.6|359344440|0.55|181.21|463.69M|463690000|0.04|0.00|0.08%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|--|--|103.4M|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|116.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.01|--|92.93M|--|2021-04-19|Apr 19, 2021|12/2020|0.03|--|151.2M|--|2020-10-23|Oct 23, 2020|09/2020|-0.01|--|114.9M|--|2020-08-20|Aug 20, 2020|06/2020|0.02|--|87.63M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|52.58M|--|2020-04-16|Apr 16, 2020|12/2019|0.02|--|115.3M|-- 2021-12-04 15:04:03|08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||CNY|Information Technology|Software|China|CNE0000017Y6|20604|Yonyou Network Technology Co Ltd Stock Price Today 600588 Live Ticker - Investing.com|105.15B|105150000000|32.15|14,317,738|-27.38%|29.3-51.82|31.7-33|32.5|3270531450|0.63|88.47|8.84B|8840000000|0.36|0.20|0.62%|Mar 14, 2022|2022-03-14||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.03|-0.03|1.76B|1.92B|2021-08-19|Aug 19, 2021|06/2021|0.07|0.04|1.96B|1.96B|2021-04-29|Apr 29, 2021|03/2021|-0.03|0.00|1.21B|1.21B|2021-03-27|Mar 27, 2021|12/2020|0.31|0.195|3.91B|4.02B|2020-10-31|Oct 31, 2020|09/2020|-0.01|-0.0179|1.67B|1.63B|2020-08-29|Aug 29, 2020|06/2020|0.08|0.08|1.86B|1.86B|2020-04-30|Apr 30, 2020|03/2020|-0.0769|-0.07|1.09B|1.1B|2020-03-28|Mar 28, 2020|12/2019|0.2231|0.21|3.5B|3.71B 2021-12-04 15:04:06|08258|100409|/equities/youngor-group|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000XR2|20222|Youngor Group Co Ltd Stock Price Today 600177 Live Ticker - Investing.com|30.12B|30120000000|6.69|8,581,325|-9.59%|6.25-8.75|6.63-6.7|6.65|4502688973|0.73|5.45|12.86B|12860000000|1.23|0.50|7.47%|Apr 25, 2022|2022-04-25||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.19|--|6.19B|--|2021-08-31|Aug 31, 2021|06/2021|0.19|--|1.95B|--|2021-04-30|Apr 30, 2021|03/2021|0.13|--|1.90B|--|2021-04-27|Apr 27, 2021|12/2020|0.19|0.13|2.82B|--|2020-10-31|Oct 31, 2020|09/2020|0.59|0.2|1.70B|--|2020-08-31|Aug 31, 2020|06/2020|0.4|0.25|3.06B|--|2020-04-30|Apr 30, 2020|03/2020|0.21|--|3.89B|--|2020-04-21|Apr 21, 2020|12/2019|0.14|--|5.55B|-- 2021-12-04 15:04:10|08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||CNY|Consumer Staples|Food Products|China|CNE100003LH1|1486|Youyou Foods Co Ltd Stock Price Today 603697 Live Ticker - Investing.com|5.05B|5050000000|16.35|1,840,269|-14.75%|15.02-24.45|16.07-16.36|16.02|309045600|-|22.49|1.21B|1210000000|0.73|0.32|1.96%|-|1970-01-01||||||||||13|2021-10-27|Oct 27, 2021|09/2021|0.17|--|324.4M|--|2021-08-17|Aug 17, 2021|06/2021|0.22|--|322.5M|--|2021-04-27|Apr 27, 2021|03/2021|0.2|--|281.3M|--|2021-04-27|Apr 27, 2021|12/2020|0.14|--|276.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.18|--|271.3M|--|2020-08-18|Aug 18, 2020|06/2020|0.3|--|334.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.13|--|210.0M|--|2020-04-28|Apr 28, 2020|12/2019|0.09|--|256.3M|-- 2021-12-04 15:04:15|08260|100464|/equities/dayang|SHANGHAICOMP||CNY|Transportation|Air Courier|China|CNE0000012J8|13478|YTO Express Group Co Ltd Stock Price Today 600233 Live Ticker - Investing.com|52.48B|52480000000|16.61|31,249,292|25.08%|8.79-17.25|16.11-16.8|16.34|3159830675|1.06|39.33|42.03B|42030000000|0.42|0.15|0.90%|Apr 22, 2022|2022-04-22||||||||||21|2021-10-20|Oct 20, 2021|09/2021|0.1|0.0992|11.05B|11.05B|2021-08-27|Aug 27, 2021|06/2021|0.0869|0.08|10.54B|10.96B|2021-04-28|Apr 28, 2021|03/2021|0.115|0.11|8.96B|8.5B|2021-04-28|Apr 28, 2021|12/2020|0.11|0.1437|11.23B|11.17B|2020-10-28|Oct 28, 2020|09/2020|0.13|0.1253|8.84B|8.84B|2020-08-28|Aug 28, 2020|06/2020|0.2212|0.22|9.05B|9.05B|2020-04-29|Apr 29, 2020|12/2019|0.09|0.23|9.54B|10.07B|2020-04-29|Apr 29, 2020|03/2020|0.09|0.1|5.53B|5.74B 2021-12-04 15:04:18|08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003L94|678|Yuanli Chemical Group Co Ltd Stock Price Today 603217 Live Ticker - Investing.com|5.72B|5720000000|44.85|2,582,914|54.28%|21.75-53.98|44.1-47.85|44.01|127456000|-|17.79|2.08B|2080000000|2.52|0.38|0.85%|-|1970-01-01||||||||||11|2021-10-27|Oct 27, 2021|09/2021|0.78|--|686.9M|--|2021-08-26|Aug 26, 2021|06/2021|0.74|--|568.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.64|--|459.0M|--|2021-04-15|Apr 15, 2021|12/2020|0.37|--|367.4M|--|2020-10-26|Oct 26, 2020|09/2020|0.33|--|318.5M|--|2020-08-24|Aug 24, 2020|06/2020|0.33|--|287.5M|--|2020-04-27|Apr 27, 2020|03/2019|0.45|--|307.4M|--|2020-04-27|Apr 27, 2020|03/2020|0.22|--|248.7M|-- 2021-12-04 15:04:24|08262|100993|/equities/yueyang-paper|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE000001HR3|3964|Yueyang Forest & Paper Co Ltd Stock Price Today 600963 Live Ticker - Investing.com|14.01B|14010000000|7.94|45,141,322|80.87%|3.88-12.61|7.5-8.02|7.99|1764453163|1.47|28.06|8B|8000000000|0.28|0.07|0.89%|Mar 16, 2022|2022-03-16||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.12|0.12|1.87B|--|2021-08-26|Aug 26, 2021|06/2021|0.08|0.08|1.95B|--|2021-04-26|Apr 26, 2021|03/2021|0.09|0.07|1.96B|--|2021-03-17|Mar 17, 2021|12/2020|0.08|0.06|2.23B|--|2020-10-28|Oct 28, 2020|09/2020|0.07|0.07|1.84B|--|2020-08-18|Aug 18, 2020|06/2020|0.03|0.05|1.79B|--|2020-04-28|Apr 28, 2020|03/2020|0.05|0.05|1.26B|--|2020-03-11|Mar 11, 2020|12/2019|0.1077|--|2.20B|-- 2021-12-04 15:04:28|08263|100965|/equities/bowin-tech|SHANGHAICOMP||CNY|Materials|Construction Materials|China|CNE000000JG4|90|Yunnan Bowin Technology Industry Co Ltd Stock Price Today 600883 Live Ticker - Investing.com|2.06B|2060000000|8.73|2,039,700|8.99%|6.58-9.46|8.71-8.95|8.83|236088000|1.15|45.95|36.31M|36310000|0.19|0.03|0.34%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|17.75M|--|2021-08-26|Aug 26, 2021|06/2021|0.04|--|6.94M|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|3.00M|--|2021-04-13|Apr 13, 2021|12/2020|0.04|--|8.62M|--|2020-10-31|Oct 31, 2020|09/2020|0.02|--|5.10M|--|2020-08-29|Aug 29, 2020|06/2020|0.02|--|3.95M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|3.87M|--|2020-04-16|Apr 16, 2020|12/2019|-0|--|11.59M|-- 2021-12-04 15:04:31|08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001HC5|9735|Yunnan Chihong Zinc&Germanium Co Ltd Stock Price Today 600497 Live Ticker - Investing.com|25.71B|25710000000|5.05|108,586,868|7.45%|4.23-6.44|4.94-5.05|4.97|5091291568|1.27|28.65|21.55B|21550000000|0.18|0.05|0.99%|Apr 14, 2022|2022-04-14||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.10|--|5.66B|--|2021-08-16|Aug 16, 2021|06/2021|0.04|--|5.25B|--|2021-04-16|Apr 16, 2021|03/2021|0.07|--|5.26B|5.26B|2021-04-16|Apr 16, 2021|12/2020|-0.04|--|5.39B|--|2020-10-27|Oct 27, 2020|09/2020|0.06|--|5.51B|--|2020-08-31|Aug 31, 2020|06/2020|0.04|--|4.86B|--|2020-04-25|Apr 25, 2020|03/2020|0.03|--|3.40B|--|2020-03-21|Mar 21, 2020|12/2019|-0.01|--|2.96B|-- 2021-12-04 15:04:34|08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000NZ6|2161|Yunnan Coal & Energy Co Ltd Stock Price Today 600792 Live Ticker - Investing.com|4.07B|4070000000|4.11|28,266,692|12.91%|3.17-5.86|3.98-4.17|4.05|989923600|1.28|23.61|5.68B|5680000000|0.17|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.02|--|1.63B|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|1.37B|--|2021-04-27|Apr 27, 2021|03/2021|0.05|--|1.37B|--|2021-03-29|Mar 29, 2021|12/2020|0.05|--|1.31B|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|1.21B|--|2020-08-20|Aug 20, 2020|06/2020|-0.03|--|1.13B|--|2020-04-27|Apr 27, 2020|03/2020|--|--|1.07B|--|2020-03-30|Mar 30, 2020|12/2019|0.03|--|1.49B|-- 2021-12-04 15:04:37|08266|100460|/equities/yn-real-estate|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE0000010X3|3998|Yunnan Metropolitan Real Estate Development Co Ltd Stock Price Today 600239 Live Ticker - Investing.com|3.87B|3870000000|2.41|18,175,835|-17.75%|1.63-3.1|2.37-2.43|2.38|1605686909|1.34|-|3.91B|3910000000|-0.86|N/A|N/A|Apr 25, 2022|2022-04-25||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.14|--|1.52B|--|2021-08-26|Aug 26, 2021|06/2021|0.14|--|805.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.14|--|888.8M|--|2021-04-27|Apr 27, 2021|12/2020|-0.95|--|688.3M|--|2020-10-27|Oct 27, 2020|09/2020|-0.17|--|873.1M|--|2020-08-28|Aug 28, 2020|06/2020|0.14|--|1.30B|--|2020-04-28|Apr 28, 2020|12/2019|-1.07|--|1.40B|--|2020-04-28|Apr 28, 2020|03/2020|-0.08|--|1.54B|-- 2021-12-04 15:04:42|08267|101019|/equities/wenshan-elec|SHANGHAICOMP||CNY|Utilities|Electric Utilities|China|CNE000001JD9|2277|Yunnan Wenshan Electric Power Co Ltd Stock Price Today 600995 Live Ticker - Investing.com|8.17B|8170000000|17.07|40,811,999|109.19%|5.97-21.76|15.91-17.57|15.99|478526400|0.98|640.29|2.03B|2030000000|0.03|0.07|0.41%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.10|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.10|--|--|--|2021-04-30|Apr 30, 2021|03/2021|-0.10|--|--|--|2021-03-30|Mar 30, 2021|12/2020|-0.10|--|--|--|2020-10-30|Oct 30, 2020|09/2020|-0.10|--|--|--|2020-08-28|Aug 28, 2020|06/2020|-0.10|--|--|--|2020-04-29|Apr 29, 2020|03/2020|0.2|--|--|--|2020-04-21|Apr 21, 2020|12/2019|-0.10|--|--|-- 2021-12-04 15:04:46|08268|100347|/equities/yuntianhua|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000S01|11845|Yunnan Yuntianhua Co Ltd Stock Price Today 600096 Live Ticker - Investing.com|44.1B|44100000000|24.00|138,830,677|321.05%|5.43-37.25|23.8-24.54|24.59|1837396147|1.37|14.45|59.83B|59830000000|1.66|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.69|--|16.7B|--|2021-08-17|Aug 17, 2021|06/2021|0.54|--|17.72B|--|2021-04-16|Apr 16, 2021|03/2021|0.31|--|13.21B|--|2021-03-30|Mar 30, 2021|12/2020|0.09|--|12.2B|--|2020-10-28|Oct 28, 2020|09/2020|0.09|--|14.25B|--|2020-08-18|Aug 18, 2020|06/2020|-0.023|--|14.49B|--|2020-04-30|Apr 30, 2020|03/2020|0.008|--|11.16B|11.16B|2020-03-14|Mar 14, 2020|12/2019|0.01|--|12.89B|-- 2021-12-04 15:04:50|08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100002QR1|4379|Zbom Cabinets Co Ltd Stock Price Today 603801 Live Ticker - Investing.com|6.41B|6410000000|20.95|3,509,256|-22.71%|19.28-46.71|20.84-21.58|21.38|305808895|1.67|13.16|4.79B|4790000000|1.59|0.57|2.73%|Mar 18, 2022|2022-03-18||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.475|0.47|1.41B|1.73B|2021-08-31|Aug 31, 2021|06/2021|0.32|0.42|1.23B|1.21B|2021-04-20|Apr 20, 2021|03/2021|0.23|0.1643|682.5M|--|2021-03-23|Mar 23, 2021|12/2020|0.6357|0.88|1.47B|1.47B|2020-10-29|Oct 29, 2020|09/2020|0.66|0.66|1.15B|--|2020-08-18|Aug 18, 2020|06/2020|0.43|0.37|898.01M|898.67M|2020-04-28|Apr 28, 2020|03/2020|0.11|0.11|326.42M|--|2020-04-16|Apr 16, 2020|12/2019|0.404|--|1B|-- 2021-12-04 15:04:52|08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||CNY|Capital Goods|Construction Services|China||1432|Zhangjiagang Elegant Home Tech Co Ltd Stock Price Today 603221 Live Ticker - Investing.com|2.29B|2290000000|8.88|1,128,550|-36.75%|8.24-14.57|8.82-8.92|8.85|240000000|-|100.45|1.09B|1090000000|0.09|0.10|1.13%|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|-0.03|--|298.3M|--|2021-08-27|Aug 27, 2021|06/2021|-0.01|--|218.5M|--|2021-04-29|Apr 29, 2021|03/2021|0.04|--|271.5M|--|2021-04-22|Apr 22, 2021|12/2020|0.07|--|299.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.07|--|250.4M|--|2020-08-28|Aug 28, 2020|06/2020|0.1|--|293.8M|--|2020-04-29|Apr 29, 2020|03/2019|0.15|--|254.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.11|--|234.1M|-- 2021-12-04 15:04:55|08271|100899|/equities/freetrade-tech|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE000000P79|487|Zhangjiagang Freetrade Science and Technology Co Ltd Stock Price Today 600794 Live Ticker - Investing.com|3.81B|3810000000|3.14|5,696,764|-7.65%|3.01-3.87|3.11-3.15|3.09|1212152157|0.91|33.00|2.2B|2200000000|0.1|0.01|0.48%|Feb 28, 2022|2022-02-28||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|288.1M|--|2021-08-17|Aug 17, 2021|06/2021|0.02|--|521.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.04|--|689.8M|--|2021-03-16|Mar 16, 2021|12/2020|0.02|--|696.7M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|641.8M|--|2020-08-18|Aug 18, 2020|06/2020|0.06|--|538.9M|--|2020-04-28|Apr 28, 2020|03/2020|0.03|--|187.0M|--|2020-03-31|Mar 31, 2020|12/2019|-0.02|--|179.3M|-- 2021-12-04 15:04:58|08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE000001F21|2526|Zhangzhou Pientzehuang Pharmaceutical Co Ltd Stock Price Today 600436 Live Ticker - Investing.com|279.38B|279380000000|463.07|3,905,816|106.62%|223.22-491.88|443-466|443.96|603317210|1.28|118.68|7.55B|7550000000|3.9|0.90|0.19%|Apr 11, 2022|2022-04-11||||||||||21|2021-10-16|Oct 16, 2021|09/2021|1.49|1.49|2.26B|2.45B|2021-08-21|Aug 21, 2021|06/2021|0.91|1.28|1.85B|1.88B|2021-04-24|Apr 24, 2021|03/2021|0.94|0.94|2B|1.63B|2021-04-17|Apr 17, 2021|12/2020|0.57|0.525|1.44B|1.89B|2020-10-24|Oct 24, 2020|09/2020|0.77|0.745|1.82B|2.1B|2020-08-22|Aug 22, 2020|06/2020|0.66|0.64|1.53B|1.53B|2020-04-25|Apr 25, 2020|12/2019|0.44|0.42|1.61B|1.47B|2020-04-25|Apr 25, 2020|03/2020|0.78|0.78|1.98B|1.98B 2021-12-04 15:05:01|08273|100357|/equities/zj-dongri|SHANGHAICOMP||CNY|Consumer Staples|Food & Staples Retailing|China|CNE000000TC2|805|Zhe Jiang Dong Ri Ltd Co Stock Price Today 600113 Live Ticker - Investing.com|2.66B|2660000000|6.47|3,535,075|-6.1%|5.48-7.6|6.46-6.59|6.49|411431160|1.4|93.75|613.89M|613890000|0.07|0.03|0.39%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|162.1M|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|158.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.06|--|136.5M|--|2021-04-28|Apr 28, 2021|12/2020|-0.18|--|156.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.09|--|139.7M|--|2020-08-21|Aug 21, 2020|06/2020|0.12|--|124.8M|--|2020-04-28|Apr 28, 2020|03/2020|0.04|--|82.79M|--|2020-04-17|Apr 17, 2020|12/2019|0.04|--|140.2M|-- 2021-12-04 15:05:05|08274|101151|/equities/aokang-shoes|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100001M12|4770|Zhejiang Aokang Shoes Co Ltd Stock Price Today 603001 Live Ticker - Investing.com|3.13B|3130000000|8.17|1,918,934|4.61%|6.57-10.8|8.12-8.33|8.2|382786269|1.03|51.29|3.32B|3320000000|0.16|0.50|6.12%|-|1970-01-01||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.09|--|620.8M|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|678.3M|--|2021-04-27|Apr 27, 2021|03/2021|0.12|--|843.6M|--|2021-04-27|Apr 27, 2021|12/2020|0.05|--|1.17B|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|--|566.3M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|559.3M|--|2020-04-28|Apr 28, 2020|12/2019|-0.19|--|753.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.01|--|439.0M|-- 2021-12-04 15:05:09|08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002XK2|757|Zhejiang Ausun Pharmaceutical Co Ltd Stock Price Today 603229 Live Ticker - Investing.com|11.29B|11290000000|39.32|3,655,831|12.66%|23.98-44.54|39.02-41.38|41.31|287047646|0.64|84.92|537.06M|537060000|0.46|0.06|0.16%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.10|--|144.0M|--|2021-08-17|Aug 17, 2021|06/2021|0.14|--|141.7M|--|2021-04-28|Apr 28, 2021|03/2021|0.18|--|144.0M|--|2021-04-28|Apr 28, 2021|12/2020|0.09|--|107.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.06|--|92.00M|--|2020-07-16|Jul 16, 2020|06/2020|0.14|--|130.4M|--|2020-04-29|Apr 29, 2020|03/2020|0.13|--|79.47M|--|2020-04-02|Apr 02, 2020|12/2019|0.04|--|104.5M|-- 2021-12-04 15:05:12|08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002WQ1|2301|Zhejiang Baida Precision Manufacturing Corp Stock Price Today 603331 Live Ticker - Investing.com|2.62B|2620000000|14.70|2,254,079|40.4%|8.02-16.74|14.58-15.67|15.55|178159389|0.73|23.41|1.2B|1200000000|0.63|0.20|1.36%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.1|--|260.8M|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|306.9M|--|2021-04-25|Apr 25, 2021|03/2021|0.16|--|298.4M|--|2021-04-12|Apr 12, 2021|12/2020|0.23|--|332.3M|--|2020-10-26|Oct 26, 2020|09/2020|0.12|--|259.0M|--|2020-08-10|Aug 10, 2020|06/2020|0.06|--|203.4M|--|2020-04-27|Apr 27, 2020|03/2020|0.08|--|172.9M|--|2020-03-29|Mar 29, 2020|12/2019|0.1|--|216.4M|-- 2021-12-04 15:05:16|08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||CNY|Consumer Discretionary|Leisure Products|China|CNE100002W84|1912|Zhejiang CFMoto Power Co Ltd Stock Price Today 603129 Live Ticker - Investing.com|22.39B|22390000000|168.90|1,023,194|19.45%|101.8-195.3|166.22-174.37|170.67|132547389|1.79|58.12|7.07B|7070000000|2.91|0.83|0.49%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.66|1.41|2.3B|2.09B|2021-08-20|Aug 20, 2021|06/2021|0.93|1.34|2.09B|1.78B|2021-04-23|Apr 23, 2021|03/2021|0.715|0.71|1.56B|1.56B|2021-04-13|Apr 13, 2021|12/2020|0.51|--|1.38B|--|2020-10-22|Oct 22, 2020|09/2020|0.94|--|1.36B|--|2020-08-26|Aug 26, 2020|06/2020|0.86|--|1.16B|--|2020-04-23|Apr 23, 2020|03/2020|0.43|--|622.7M|--|2020-04-20|Apr 20, 2020|12/2019|0.3|--|850.1M|-- 2021-12-04 15:05:20|08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002TF0|1572|Zhejiang Chenfeng Science and Technology Co Ltd Class A Stock Price Today 603685 Live Ticker - Investing.com|2.1B|2100000000|12.40|962,677|-1.74%|8.81-14.48|12.35-12.49|12.39|169000000|0.76|15.02|1.56B|1560000000|0.83|0.20|1.61%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.11|--|368.5M|--|2021-08-25|Aug 25, 2021|06/2021|0.14|--|398.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.27|--|367.9M|--|2021-04-12|Apr 12, 2021|12/2020|0.3|--|420.3M|--|2020-10-28|Oct 28, 2020|09/2020|0.06|--|305.2M|--|2020-08-25|Aug 25, 2020|06/2020|0.14|--|234.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.11|--|213.0M|--|2020-04-21|Apr 21, 2020|12/2019|0.17|--|303.7M|-- 2021-12-04 15:05:23|08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002YC7|690|Zhejiang Cheng Yi Pharmaceutical Co Ltd Stock Price Today 603811 Live Ticker - Investing.com|3.37B|3370000000|14.40|4,535,154|-6.62%|11.82-20.46|14.4-14.67|14.48|233788800|0.84|18.53|769.52M|769520000|0.78|0.18|1.74%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.18|--|165.9M|--|2021-08-19|Aug 19, 2021|06/2021|0.14|--|186.7M|--|2021-04-22|Apr 22, 2021|03/2021|0.27|--|171.2M|--|2021-04-22|Apr 22, 2021|12/2020|0.37|--|245.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.24|--|182.2M|--|2020-08-20|Aug 20, 2020|06/2020|0.23|--|178.3M|--|2020-04-27|Apr 27, 2020|12/2019|0.27|--|182.0M|--|2020-04-27|Apr 27, 2020|03/2020|0.21|--|151.8M|-- 2021-12-04 15:05:27|08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002WW9|0|Zhejiang Chengbang Landscape Co Ltd Stock Price Today 603316 Live Ticker - Investing.com|1.39B|1390000000|5.27|2,133,576|-25.45%|4.22-7.11|5.21-5.3|5.24|264264000|0.7|34.71|1.27B|1270000000|0.15|0.06|1.46%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.06|--|383.9M|--|2021-08-24|Aug 24, 2021|06/2021|0.03|--|284.1M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|208.3M|--|2021-04-27|Apr 27, 2021|12/2020|0.06|--|391.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|329.0M|--|2020-08-14|Aug 14, 2020|06/2020|0.09|--|307.9M|--|2020-04-29|Apr 29, 2020|12/2019|0.04|--|404.5M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|119.3M|-- 2021-12-04 15:05:31|08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002193|2312|Zhejiang ChiMin Pharmaceutical Co Ltd Stock Price Today 603222 Live Ticker - Investing.com|4.87B|4870000000|14.30|7,650,119|-66.11%|8.61-42.7|14.25-14.78|14.7|340743468|0.2|41.22|1.06B|1060000000|0.35|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.11|--|252.3M|--|2021-08-12|Aug 12, 2021|06/2021|0.21|--|280.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.12|--|253.8M|--|2021-04-28|Apr 28, 2021|12/2020|-0.09|--|272.5M|--|2020-10-22|Oct 22, 2020|09/2020|0.1|--|261.9M|--|2020-08-20|Aug 20, 2020|06/2020|0.06|--|211.4M|--|2020-04-29|Apr 29, 2020|12/2019|0.09|--|193.0M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|131.8M|-- 2021-12-04 15:05:34|08282|100896|/equities/textile-city|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000P46|1052|Zhejiang China Light & Textile Industrial City Group Co Ltd Stock Price Today 600790 Live Ticker - Investing.com|4.56B|4560000000|3.11|6,563,981|-6.04%|2.86-3.54|3.08-3.12|3.1|1465790928|0.82|12.23|826.81M|826810000|0.25|0.10|3.22%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.03|--|208.6M|--|2021-08-17|Aug 17, 2021|06/2021|0.1|--|217.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.05|--|192.1M|--|2021-04-17|Apr 17, 2021|12/2020|0.07|--|208.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.04|--|205.4M|--|2020-08-19|Aug 19, 2020|06/2020|0.11|--|210.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|195.2M|--|2020-04-17|Apr 17, 2020|12/2019|0.06|--|241.4M|-- 2021-12-04 15:05:38|08283|101129|/equities/chint-electric|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100000KD8|28127|Zhejiang Chint Electrics Co Ltd Stock Price Today 601877 Live Ticker - Investing.com|112.35B|112350000000|52.74|32,026,701|60.21%|28.88-64.12|51-53.2|51.68|2130179261|0.81|18.34|38.66B|38660000000|2.88|0.50|0.95%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.43|0.43|12.41B|12.41B|2021-08-27|Aug 27, 2021|06/2021|0.8|0.8|9.37B|9.37B|2021-04-29|Apr 29, 2021|03/2021|0.06|--|6.87B|--|2021-04-29|Apr 29, 2021|12/2020|1.57|1.61|10.01B|7.61B|2020-10-30|Oct 30, 2020|09/2020|0.58|0.5411|8.64B|8.91B|2020-08-28|Aug 28, 2020|06/2020|0.4889|0.68|8.91B|8.91B|2020-04-29|Apr 29, 2020|12/2019|0.4186|0.51|7.75B|8.04B|2020-04-29|Apr 29, 2020|03/2020|0.16|0.16|5.7B|5.7B 2021-12-04 15:05:42|08284|100602|/equities/commo-city|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000001BC8|4497|Zhejiang China Commodities City Group Co Ltd Stock Price Today 600415 Live Ticker - Investing.com|25.86B|25860000000|4.71|31,844,425|-14.05%|4.36-6.44|4.65-4.72|4.66|5491274176|1.8|25.35|4.7B|4700000000|0.19|0.06|1.17%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.07|0.07|2.05B|--|2021-08-11|Aug 11, 2021|06/2021|0.08|0.08|1.30B|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|773.1M|--|2021-04-30|Apr 30, 2021|12/2020|-0.03|--|570.5M|--|2020-10-24|Oct 24, 2020|09/2020|0.072|--|1.03B|--|2020-08-15|Aug 15, 2020|06/2020|0.083|--|1.37B|--|2020-04-30|Apr 30, 2020|12/2019|0.04|--|944.2M|--|2020-04-30|Apr 30, 2020|03/2020|0.05|--|755.4M|-- 2021-12-04 15:05:46|08285|100717|/equities/conba|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001H86|9520|Zhejiang CONBA Pharmaceutical Co Ltd Stock Price Today 600572 Live Ticker - Investing.com|11.15B|11150000000|4.34|15,157,612|-15.89%|3.99-5.3|4.31-4.38|4.35|2570037319|1.3|88.34|5.99B|5990000000|0.05|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.31|--|1.50B|--|2021-08-13|Aug 13, 2021|06/2021|-0.31|--|1.53B|--|2021-04-24|Apr 24, 2021|03/2021|-0.31|--|1.59B|--|2021-04-22|Apr 22, 2021|12/2020|-0.31|--|1.37B|--|2020-10-28|Oct 28, 2020|09/2020|0.02|--|1.35B|--|2020-08-21|Aug 21, 2020|06/2020|0.12|--|1.52B|--|2020-04-28|Apr 28, 2020|03/2020|-0.31|--|1.68B|--|2020-04-17|Apr 17, 2020|12/2019|-0.31|--|1.38B|-- 2021-12-04 15:05:50|08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002XV9|2220|Zhejiang Dafeng Industrial Co Ltd Stock Price Today 603081 Live Ticker - Investing.com|4.83B|4830000000|11.80|3,229,949|-3.36%|9.93-13.2|11.71-11.98|11.82|409085697|1.5|15.66|2.77B|2770000000|0.75|0.15|1.27%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.17|--|635.4M|--|2021-08-26|Aug 26, 2021|06/2021|0.24|--|733.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|422.2M|--|2021-04-28|Apr 28, 2021|12/2020|0.19|0.24|979.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.21|0.31|587.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.19|0.25|660M|--|2020-04-29|Apr 29, 2020|12/2019|0.13|--|734.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.1|--|285.5M|-- 2021-12-04 15:05:57|08287|100761|/equities/zj-daily-media|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE0000007X9|2350|Zhejiang Daily Media Group Co Ltd Stock Price Today 600633 Live Ticker - Investing.com|10.81B|10810000000|8.54|12,822,345|-8.07%|6.55-9.24|8.3-8.58|8.41|1265730523|1.25|20.18|3.08B|3080000000|0.42|0.08|0.94%|Mar 24, 2022|2022-03-24||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.14|--|764M|--|2021-08-13|Aug 13, 2021|06/2021|0.09|--|716.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.13|--|758.9M|--|2021-03-26|Mar 26, 2021|12/2020|0.06|--|840.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|835.8M|--|2020-08-08|Aug 08, 2020|06/2020|0.15|--|826M|--|2020-04-28|Apr 28, 2020|12/2019|0.07|--|812.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.15|--|1.04B|-- 2021-12-04 15:06:01|08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002RM0|1823|Zhejiang Dayuan Pumps Industry Co Ltd Stock Price Today 603757 Live Ticker - Investing.com|3.04B|3040000000|18.05|1,629,917|-8.65%|14.65-26.24|17.21-18.15|17.42|168306000|0.86|19.07|1.46B|1460000000|0.95|1.00|5.54%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.24|--|404.3M|--|2021-08-30|Aug 30, 2021|06/2021|0.24|--|380.5M|--|2021-04-28|Apr 28, 2021|03/2021|0.21|--|291.0M|--|2021-04-16|Apr 16, 2021|12/2020|0.26|--|385.9M|--|2020-10-24|Oct 24, 2020|09/2020|0.44|--|444.2M|--|2020-08-29|Aug 29, 2020|06/2020|0.44|--|390.3M|--|2020-04-29|Apr 29, 2020|12/2019|0.21|--|291.7M|--|2020-04-29|Apr 29, 2020|03/2020|0.16|--|192.8M|-- 2021-12-04 15:06:07|08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002888|429|Zhejiang Dehong Automotive Electrical System Co Ltd Stock Price Today 603701 Live Ticker - Investing.com|2.64B|2640000000|10.12|7,749,277|1%|7.29-11.11|9.85-10.46|10.6|261361901|0.6|61.43|622.22M|622220000|0.16|0.05|0.49%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|133.8M|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|155.2M|--|2021-04-28|Apr 28, 2021|03/2021|0.06|--|160.8M|--|2021-04-23|Apr 23, 2021|12/2020|0.05|--|172.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.08|--|176.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.09|--|163.1M|--|2020-04-27|Apr 27, 2020|12/2019|0.06|--|140.1M|--|2020-04-27|Apr 27, 2020|03/2020|0.04|--|88.32M|-- 2021-12-04 15:06:12|08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002XP1|866|Zhejiang Dibay Electric Co Ltd Stock Price Today 603320 Live Ticker - Investing.com|1.77B|1770000000|13.58|2,547,105|4.7%|8.88-14.93|13.54-13.97|13.76|130009525|0.39|24.01|1.06B|1060000000|0.57|0.10|0.74%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.11|--|288.5M|--|2021-08-24|Aug 24, 2021|06/2021|0.24|--|316.9M|--|2021-04-20|Apr 20, 2021|03/2021|0.14|--|243.9M|--|2021-04-14|Apr 14, 2021|12/2020|0.08|--|214.5M|--|2020-10-21|Oct 21, 2020|09/2020|0.07|--|183.3M|--|2020-08-18|Aug 18, 2020|06/2020|0.07|--|200.9M|--|2020-04-23|Apr 23, 2020|03/2020|0.14|--|129.9M|--|2020-04-15|Apr 15, 2020|12/2019|0.07|--|180.4M|-- 2021-12-04 15:06:16|08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000023M7|1441|Zhejiang Dingli Machinery Co Ltd Stock Price Today 603338 Live Ticker - Investing.com|39.33B|39330000000|81.01|5,360,596|-22.76%|53.9-140.3|79.61-82.19|80.68|485485571|1.2|50.83|4.48B|4480000000|1.59|0.26|0.32%|Apr 11, 2022|2022-04-11||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.46|0.46|1.42B|1.42B|2021-08-27|Aug 27, 2021|06/2021|0.69|0.69|1.74B|1.74B|2021-04-29|Apr 29, 2021|03/2021|0.35|0.35|841M|841.06M|2021-04-29|Apr 29, 2021|12/2020|0.2445|0.5245|483M|1.28B|2020-10-30|Oct 30, 2020|09/2020|0.44|0.5259|973M|1.1B|2020-08-18|Aug 18, 2020|06/2020|0.59|0.59|1.09B|814.34M|2020-04-30|Apr 30, 2020|03/2020|0.25|0.22|411M|436.69M|2020-04-15|Apr 15, 2020|12/2019|0.5151|0.41|944M|514.23M 2021-12-04 15:06:20|08292|100677|/equities/feida-environ|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000001BZ9|2235|Zhejiang Feida Environmental Science & Technology Co Ltd Stock Price Today 600526 Live Ticker - Investing.com|3.32B|3320000000|6.06|12,024,174|21.2%|3.57-10|5.93-6.1|6|547404672|1.34|43.18|2.93B|2930000000|0.14|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|579.8M|--|2021-08-24|Aug 24, 2021|06/2021|0.05|--|711.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.01|--|522.0M|--|2021-04-07|Apr 07, 2021|12/2020|0.07|--|1.11B|--|2020-10-27|Oct 27, 2020|09/2020|0.01|--|609.2M|--|2020-08-24|Aug 24, 2020|06/2020|-0|--|835.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.02|--|553.0M|--|2020-04-08|Apr 08, 2020|12/2019|0.1|--|1.33B|-- 2021-12-04 15:06:23|08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000000QP0|254|Zhejiang Furun Co Ltd Stock Price Today 600070 Live Ticker - Investing.com|3.71B|3710000000|7.32|4,737,630|-28.86%|6.11-10.87|7.28-7.4|7.33|506720732|1.3|-|2.11B|2110000000|-1.37|0.05|0.67%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.07|--|209.3M|--|2021-08-20|Aug 20, 2021|06/2021|-0.19|--|327.8M|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|541.5M|--|2021-04-20|Apr 20, 2021|12/2020|0.07|--|1.03B|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|710.1M|--|2020-08-25|Aug 25, 2020|06/2020|0.42|--|653.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.07|--|644.9M|--|2020-04-11|Apr 11, 2020|12/2019|0.07|--|1.05B|-- 2021-12-04 15:06:27|08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE0000012B5|2322|Zhejiang Golden Eagle Co Ltd Stock Price Today 600232 Live Ticker - Investing.com|1.87B|1870000000|5.25|1,646,506|-9.64%|4.44-6.12|5.2-5.33|5.24|357009202|0.79|73.49|1.19B|1190000000|0.07|0.20|3.81%|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.06|--|331.9M|--|2021-08-28|Aug 28, 2021|06/2021|0.03|--|294.6M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|223.3M|--|2021-03-31|Mar 31, 2021|12/2020|-0.03|--|344.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|254.0M|--|2020-08-28|Aug 28, 2020|06/2020|0.07|--|222.9M|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|192.1M|--|2020-04-24|Apr 24, 2020|12/2019|0.01|--|414.8M|-- 2021-12-04 15:06:30|08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100002235|1311|Zhejiang Goldensea Environment Technology Co Ltd Stock Price Today 603311 Live Ticker - Investing.com|2.28B|2280000000|10.88|1,269,207|-18.5%|9.22-13.45|10.7-11.29|11.4|210000000|0.82|25.15|739.09M|739090000|0.43|0.20|1.84%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.08|--|163.7M|--|2021-08-19|Aug 19, 2021|06/2021|0.11|--|195.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|194.8M|--|2021-04-23|Apr 23, 2021|12/2020|0.09|--|184.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.1|--|165.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|179.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|163.4M|--|2020-04-22|Apr 22, 2020|12/2019|0.01|--|144.4M|-- 2021-12-04 15:06:33|08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003FK7|818|Zhejiang Grandwall Electric Science&Technology Co Ltd Class A Stock Price Today 603897 Live Ticker - Investing.com|11.96B|11960000000|64.37|5,822,603|233.7%|15.4-66.03|62.66-64.63|64.02|185834028|1.05|36.81|10.14B|10140000000|1.75|1.10|1.71%|-|1970-01-01||||||||||19|2021-10-19|Oct 19, 2021|09/2021|0.41|--|2.95B|--|2021-08-26|Aug 26, 2021|06/2021|0.66|--|2.91B|--|2021-04-28|Apr 28, 2021|03/2021|0.41|--|2.15B|--|2021-04-01|Apr 01, 2021|12/2020|0.26|--|2.13B|--|2020-10-28|Oct 28, 2020|09/2020|0.27|--|1.91B|--|2020-08-17|Aug 17, 2020|06/2020|0.2|--|1.31B|--|2020-04-28|Apr 28, 2020|03/2020|0.22|--|921.0M|--|2020-04-14|Apr 14, 2020|12/2019|0.22|--|1.38B|-- 2021-12-04 15:06:39|08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||CNY|Materials|Containers & Packaging|China|CNE100003M44|1823|Zhejiang Great Shengda Packaging Co Ltd Stock Price Today 603687 Live Ticker - Investing.com|4.58B|4580000000|11.15|4,699,275|6.7%|7.16-12.4|11-11.45|11.12|410859829|-|21.66|1.58B|1580000000|0.51|0.07|0.61%|-|1970-01-01||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.03|--|410.8M|--|2021-08-30|Aug 30, 2021|06/2021|0.07|--|390.0M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|364.8M|--|2021-04-28|Apr 28, 2021|12/2020|0.39|--|413.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.03|--|363.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.24|--|326.7M|--|2020-04-29|Apr 29, 2020|03/2019|0.07|--|283.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|248.1M|-- 2021-12-04 15:06:43|08298|100322|/equities/zheguangsha|SHANGHAICOMP||CNY|Real Estate|Real Estate Management & Development|China|CNE000000PM9|87|Zhejiang Guangsha Co Ltd Stock Price Today 600052 Live Ticker - Investing.com|3.77B|3770000000|4.46|11,416,827|36.81%|2.34-4.85|4.19-4.52|4.2|844194741|0.89|-|66.89M|66890000|-0.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.05|--|31.22M|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|22.51M|--|2021-04-29|Apr 29, 2021|03/2021|-0|--|3.42M|--|2021-04-29|Apr 29, 2021|12/2020|-0.07|--|9.74M|--|2020-10-26|Oct 26, 2020|09/2020|0.11|--|157.1M|--|2020-08-28|Aug 28, 2020|06/2020|-0.02|--|18.21M|--|2020-04-29|Apr 29, 2020|12/2019|0.03|--|20.64M|--|2020-04-29|Apr 29, 2020|03/2020|-0.08|--|1.42M|-- 2021-12-04 15:06:46|08299|100317|/equities/guyuelongshan|SHANGHAICOMP||CNY|Consumer Staples|Beverages|China|CNE000000Q03|2544|Zhejiang Guyuelongshan Shaoxing Wine Co Ltd Stock Price Today 600059 Live Ticker - Investing.com|10.42B|10420000000|11.43|14,592,539|7.73%|10.12-19.68|11.33-11.57|11.43|911542413|1.1|48.35|1.54B|1540000000|0.24|0.05|0.44%|Apr 19, 2022|2022-04-19||||||||||20|2021-10-23|Oct 23, 2021|09/2021|0.04|--|334M|--|2021-08-18|Aug 18, 2021|06/2021|0.03|--|263M|--|2021-04-30|Apr 30, 2021|03/2021|0.08|--|501M|--|2021-04-21|Apr 21, 2021|12/2020|0.08|--|441M|--|2020-10-24|Oct 24, 2020|09/2020|0.023|--|280.6M|--|2020-08-29|Aug 29, 2020|06/2020|0.026|--|214M|--|2020-04-28|Apr 28, 2020|03/2020|0.06|--|365.7M|--|2020-04-18|Apr 18, 2020|12/2019|0.11|--|496.2M|-- 2021-12-04 15:06:49|08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100003MW8|1819|Zhejiang HangKe Technology Co Ltd Stock Price Today 688006 Live Ticker - Investing.com|51.73B|51730000000|128.33|2,347,229|122.68%|56.6-136.36|126.17-131.5|129.22|403090000|-|172.09|2.22B|2220000000|0.75|0.28|0.22%|Apr 25, 2022|2022-04-25||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.28|0.275|687M|687M|2021-08-31|Aug 31, 2021|06/2021|0.185|0.19|763M|--|2021-04-30|Apr 30, 2021|03/2021|0.28|0.28|312.0M|--|2021-04-16|Apr 16, 2021|12/2020|0.16|0.02|462.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.27|0.32|423M|--|2020-08-28|Aug 28, 2020|06/2020|0.37|0.35|441M|--|2020-04-29|Apr 29, 2020|03/2020|0.18|--|166.8M|--|2020-04-28|Apr 28, 2020|03/2019|0.17|--|249.8M|-- 2021-12-04 15:06:52|08301|101015|/equities/hangmin|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE000001KQ9|9633|Zhejiang Hangmin Co Ltd Stock Price Today 600987 Live Ticker - Investing.com|4.87B|4870000000|5.47|6,911,253|-4.04%|4.61-6.33|5.4-5.49|5.44|891199518|0.84|9.46|8.59B|8590000000|0.58|0.20|3.66%|Apr 07, 2022|2022-04-07||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.14|--|2.49B|--|2021-08-13|Aug 13, 2021|06/2021|0.19|--|2.19B|--|2021-04-27|Apr 27, 2021|03/2021|0.09|--|2.35B|--|2021-04-09|Apr 09, 2021|12/2020|0.19|--|1.55B|--|2020-10-22|Oct 22, 2020|09/2020|0.14|--|1.39B|--|2020-08-20|Aug 20, 2020|06/2020|0.16|--|1.22B|--|2020-04-24|Apr 24, 2020|03/2020|0.07|--|1.07B|--|2020-03-20|Mar 20, 2020|12/2019|0.221|--|1.65B|-- 2021-12-04 15:06:56|08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002TH6|7801|Zhejiang Henglin Chair Industry Co Ltd Class A Stock Price Today 603661 Live Ticker - Investing.com|3.9B|3900000000|39.89|439,584|-32.5%|35.25-72.83|39.74-40.16|39.88|97667577|1.23|12.04|5.49B|5490000000|3.31|N/A|N/A|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|1.00|--|1.56B|--|2021-08-28|Aug 28, 2021|06/2021|0.62|--|1.38B|--|2021-04-30|Apr 30, 2021|03/2021|0.62|--|1.03B|--|2021-04-20|Apr 20, 2021|12/2020|0.62|--|1.52B|--|2020-10-30|Oct 30, 2020|09/2020|1.47|--|1.44B|--|2020-08-15|Aug 15, 2020|06/2020|1.26|--|1.16B|--|2020-04-30|Apr 30, 2020|03/2020|0.43|--|627.4M|--|2020-04-28|Apr 28, 2020|12/2019|0.43|--|951.6M|-- 2021-12-04 15:06:59|08303|100485|/equities/hisun-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000013Z2|8446|Zhejiang Hisun Pharmaceutical Co Ltd Stock Price Today 600267 Live Ticker - Investing.com|16.17B|16170000000|13.52|7,759,662|-20.38%|11.37-19.3|13.33-13.66|13.48|1196204562|1.44|26.75|12.31B|12310000000|0.51|0.05|0.37%|Mar 21, 2022|2022-03-21||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.18|--|3.10B|--|2021-08-31|Aug 31, 2021|06/2021|0.13|--|2.94B|--|2021-04-24|Apr 24, 2021|03/2021|0.12|--|3.07B|--|2021-03-23|Mar 23, 2021|12/2020|0.08|--|3.20B|--|2020-10-29|Oct 29, 2020|09/2020|1.20|--|2.84B|--|2020-08-18|Aug 18, 2020|06/2020|0.32|--|2.82B|--|2020-04-30|Apr 30, 2020|03/2020|-1.20|--|2.50B|--|2020-03-31|Mar 31, 2020|12/2019|-1.2|--|2.76B|-- 2021-12-04 15:07:02|08304|100682|/equities/huahai-pharma|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001DL5|6655|Zhejiang Huahai Pharmaceutical Co Ltd Stock Price Today 600521 Live Ticker - Investing.com|31.16B|31160000000|20.93|16,729,828|-36.21%|15.81-38.25|20.66-21.35|20.95|1488713876|1.16|44.75|6.21B|6210000000|0.47|0.20|0.96%|Apr 26, 2022|2022-04-26||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.05|0.11|1.56B|1.49B|2021-08-27|Aug 27, 2021|06/2021|0.09|--|1.54B|--|2021-04-27|Apr 27, 2021|12/2020|0.06|0.0178|1.61B|1.64B|2021-04-26|Apr 26, 2021|03/2021|0.18|--|1.50B|--|2020-10-20|Oct 20, 2020|09/2020|0.18|0.1636|1.57B|1.72B|2020-08-31|Aug 31, 2020|06/2020|0.25|0.35|1.58B|1.64B|2020-04-30|Apr 30, 2020|03/2020|0.1182|0.13|2.11B|1.57B|2020-03-24|Mar 24, 2020|12/2019|0.0091|0.01|1.3B|1.3B 2021-12-04 15:07:06|08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002W35|823|Zhejiang Huangma Technology Co Ltd Stock Price Today 603181 Live Ticker - Investing.com|10.91B|10910000000|18.54|6,207,139|35.16%|10.34-18.54|16.81-18.54|16.85|588700000|1.53|24.51|2.36B|2360000000|0.76|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||19|2021-10-14|Oct 14, 2021|09/2021|0.1862|--|625M|625M|2021-08-18|Aug 18, 2021|06/2021|0.21|--|635M|--|2021-04-24|Apr 24, 2021|03/2021|0.2|--|513M|--|2021-04-12|Apr 12, 2021|12/2020|0.20|--|585M|--|2020-10-15|Oct 15, 2020|09/2020|0.23|--|555M|555M|2020-08-21|Aug 21, 2020|06/2020|0.31|--|458M|--|2020-04-30|Apr 30, 2020|03/2020|0.21|--|348.6M|--|2020-04-01|Apr 01, 2020|12/2019|0.26|--|511.9M|-- 2021-12-04 15:07:10|08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||CNY|Industrials|Trading Companies & Distributors|China|CNE100001ZX2|1705|Zhejiang Huatie Construction Safety Science and Technology Co Ltd Stock Price Today 603300 Live Ticker - Investing.com|10.52B|10520000000|12.24|13,204,966|92.45%|5.79-13.54|11.55-12.5|11.44|859504505|1.11|22.90|2.32B|2320000000|0.53|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.13|--|731.0M|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|648.4M|--|2021-04-09|Apr 09, 2021|03/2021|0.08|--|414.0M|--|2021-03-26|Mar 26, 2021|12/2020|0.18|--|524.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.11|--|397.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.07|--|396.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|206.0M|--|2020-04-14|Apr 14, 2020|12/2019|0.05|--|335.7M|-- 2021-12-04 15:07:13|08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100001VW3|0|Zhejiang Huayou Cobalt Co Ltd Stock Price Today 603799 Live Ticker - Investing.com|169.63B|169630000000|138.90|29,388,835|174.07%|53.3-151|132.24-142.3|133.51|1221228483|2.52|58.29|29.14B|29140000000|2.38|0.20|0.14%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.739|0.26|8.5B|8.5B|2021-08-17|Aug 17, 2021|06/2021|0.669|0.67|7.87B|7.87B|2021-04-16|Apr 16, 2021|03/2021|0.56|0.26|6.42B|6.42B|2021-03-30|Mar 30, 2021|12/2020|0.42|0.17|6.35B|--|2020-10-29|Oct 29, 2020|09/2020|0.3|0.17|5.79B|--|2020-08-29|Aug 29, 2020|06/2020|0.14|0.17|4.63B|4.63B|2020-04-16|Apr 16, 2020|03/2020|0.17|0.18|4.42B|--|2020-03-28|Mar 28, 2020|12/2019|0.02|1|4.83B|-- 2021-12-04 15:07:17|08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100001TV9|8847|Zhejiang Jasan Holding Group Co Ltd Stock Price Today 603558 Live Ticker - Investing.com|4.63B|4630000000|11.92|7,090,769|23.52%|7.2-12.44|11.86-12.28|12.1|388088449|0.61|-|1.95B|1950000000|-1.16|N/A|N/A|Apr 21, 2022|2022-04-21||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.18|--|610M|--|2021-08-13|Aug 13, 2021|06/2021|0.16|--|497M|--|2021-04-23|Apr 23, 2021|03/2021|0.12|--|413.6M|--|2021-04-23|Apr 23, 2021|12/2020|-1.62|0.19|431.9M|--|2020-10-28|Oct 28, 2020|09/2020|0.14|0.14|422M|422.39M|2020-07-30|Jul 30, 2020|06/2020|0.00|0.11|356.36M|--|2020-04-28|Apr 28, 2020|03/2020|0.135|0.14|372M|--|2020-03-11|Mar 11, 2020|12/2019|0.11|0.1|468.5M|-- 2021-12-04 15:07:20|08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002789|563|Zhejiang Jiaao Enprotech Stock Co Ltd Stock Price Today 603822 Live Ticker - Investing.com|3.31B|3310000000|45.60|2,340,862|82.55%|15.16-57|44.5-47.23|47.71|72518133|0.75|43.88|1.48B|1480000000|1.04|0.15|0.33%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.37|--|526.3M|--|2021-08-23|Aug 23, 2021|06/2021|0.3|--|404.2M|--|2021-04-30|Apr 30, 2021|03/2021|0.18|--|318.7M|--|2021-04-30|Apr 30, 2021|12/2020|0.07|--|235.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.18|--|415.3M|--|2020-08-26|Aug 26, 2020|06/2020|0.18|--|249.3M|--|2020-04-27|Apr 27, 2020|03/2020|0.18|--|329.8M|--|2020-02-17|Feb 17, 2020|12/2019|0.22|--|407.8M|-- 2021-12-04 15:07:23|08310|100491|/equities/huafang|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001F62|1346|Zhejiang Jiahua Energy Chemical Industry Co Ltd Stock Price Today 600273 Live Ticker - Investing.com|15.69B|15690000000|11.19|42,491,135|6.17%|7.93-14.79|11.04-11.26|11.15|1401945207|1.46|9.87|7.5B|7500000000|1.13|0.65|5.81%|Mar 28, 2022|2022-03-28||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.35|--|2.49B|--|2021-08-06|Aug 06, 2021|06/2021|0.30|--|1.70B|--|2021-04-23|Apr 23, 2021|03/2021|0.30|--|1.66B|--|2021-03-30|Mar 30, 2021|12/2020|0.29|--|1.65B|--|2020-10-28|Oct 28, 2020|09/2020|0.21|--|1.41B|--|2020-08-07|Aug 07, 2020|06/2020|0.17|--|1.33B|--|2020-04-28|Apr 28, 2020|03/2020|0.17|--|1.18B|--|2020-04-17|Apr 17, 2020|12/2019|0.20|--|1.31B|-- 2021-12-04 15:07:26|08311|100795|/equities/jianfeng-group|SHANGHAICOMP||CNY|Industrials|Industrial Conglomerates|China|CNE000000B18|2177|Zhejiang Jianfeng Group Co Ltd Stock Price Today 600668 Live Ticker - Investing.com|4.42B|4420000000|12.84|8,728,254|-14.74%|10.32-15|12.74-12.91|12.87|344083828|1.28|8.97|3.59B|3590000000|1.43|0.40|3.12%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.3|--|867.5M|--|2021-08-30|Aug 30, 2021|06/2021|0.67|--|931.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.26|--|781.6M|--|2021-04-26|Apr 26, 2021|12/2020|0.2|--|1.01B|--|2020-10-30|Oct 30, 2020|09/2020|0.43|--|800.2M|--|2020-08-28|Aug 28, 2020|06/2020|0.71|--|902.8M|--|2020-04-27|Apr 27, 2020|12/2019|0.32|--|979.5M|--|2020-04-27|Apr 27, 2020|03/2020|0.36|--|537.6M|-- 2021-12-04 15:07:29|08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003R49|589|Zhejiang Jianye Chemical Co Ltd Stock Price Today 603948 Live Ticker - Investing.com|4.9B|4900000000|30.60|7,576,285|42.26%|16.7-43.43|29.95-30.88|30.86|160000000|-|26.31|2.52B|2520000000|1.16|0.20|1.47%|-|1970-01-01||||||||||9|2021-10-27|Oct 27, 2021|09/2021|0.29|--|711.7M|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|679.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.19|--|509.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.35|--|621.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.17|--|449.3M|--|2020-08-26|Aug 26, 2020|06/2019|0.33|--|379.5M|--|2020-04-27|Apr 27, 2020|03/2019|0.33|--|438.9M|--|2020-04-27|Apr 27, 2020|03/2020|0.18|--|332.1M|-- 2021-12-04 15:07:32|08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003F68|2323|Zhejiang Jiecang Linear Motion Technology Co Ltd Stock Price Today 603583 Live Ticker - Investing.com|20.25B|20250000000|53.01|2,786,930|14.63%|38.85-72.14|50.66-53.15|51.04|381915845|-|71.41|2.28B|2280000000|0.74|0.20|0.54%|Apr 26, 2022|2022-04-26||||||||||11|2021-10-28|Oct 28, 2021|09/2021|0.13|0.235|756M|665.01M|2021-08-25|Aug 25, 2021|06/2021|0.337|--|557M|557M|2021-04-20|Apr 20, 2021|12/2020|0.15|--|515M|--|2021-04-20|Apr 20, 2021|03/2021|0.1714|--|452M|452M|2020-10-27|Oct 27, 2020|09/2020|0.37|--|428M|--|2020-08-25|Aug 25, 2020|06/2020|0.7|--|506M|--|2020-04-21|Apr 21, 2020|03/2020|0.2214|--|341.2M|--|2020-04-21|Apr 21, 2020|12/2019|0.2357|--|395.3M|-- 2021-12-04 15:07:35|08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002WY5|1705|ZheJiang JiHua Group Co Ltd Stock Price Today 603980 Live Ticker - Investing.com|4.32B|4320000000|6.17|5,177,045|-11.22%|5.88-7.84|6.12-6.19|6.16|700000000|0.98|18.30|2.23B|2230000000|0.34|0.17|2.67%|Apr 26, 2022|2022-04-26||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.01|--|547.5M|--|2021-08-24|Aug 24, 2021|06/2021|0.04|--|489.3M|--|2021-04-30|Apr 30, 2021|03/2021|0.16|--|672.1M|--|2021-04-28|Apr 28, 2021|12/2020|0.12|--|525.2M|--|2020-10-31|Oct 31, 2020|09/2020|0.09|--|556.3M|--|2020-08-26|Aug 26, 2020|06/2020|0.06|--|328.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|422.1M|--|2020-04-23|Apr 23, 2020|12/2019|0.03|--|578.5M|-- 2021-12-04 15:07:38|08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE100002V28|567|Zhejiang Jinghua Laser Technology Co Ltd Class A Stock Price Today 603607 Live Ticker - Investing.com|2.77B|2770000000|15.54|2,110,321|5.71%|13.23-20.08|15.36-15.84|15.59|178516800|0.91|22.07|836.34M|836340000|0.7|0.25|1.61%|-|1970-01-01||||||||||19|2021-10-19|Oct 19, 2021|09/2021|0.15|--|172.7M|--|2021-08-27|Aug 27, 2021|06/2021|0.18|--|235.3M|--|2021-04-28|Apr 28, 2021|03/2021|0.16|--|186.7M|--|2021-04-28|Apr 28, 2021|12/2020|0.21|--|241.8M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|157.0M|--|2020-08-27|Aug 27, 2020|06/2020|0.12|--|168.1M|--|2020-04-27|Apr 27, 2020|12/2019|0.29|--|213.6M|--|2020-04-27|Apr 27, 2020|03/2020|0.19|--|137.4M|-- 2021-12-04 15:07:42|08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100001W36|3586|Zhejiang Jiuzhou Pharmaceutical Co Ltd Stock Price Today 603456 Live Ticker - Investing.com|48.68B|48680000000|58.47|9,180,754|83.06%|29.92-63|57.43-59.34|58.43|832596130|0.9|78.83|3.91B|3910000000|0.74|0.20|0.34%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.2|--|1.14B|1.14B|2021-08-17|Aug 17, 2021|06/2021|0.217|--|1.01B|--|2021-04-28|Apr 28, 2021|03/2021|0.14|--|856M|--|2021-04-28|Apr 28, 2021|12/2020|0.17|--|901.4M|--|2020-10-22|Oct 22, 2020|09/2020|0.14|--|737.9M|--|2020-08-26|Aug 26, 2020|06/2020|0.12|--|616M|--|2020-04-29|Apr 29, 2020|03/2020|0.13|--|391.5M|--|2020-04-09|Apr 09, 2020|12/2019|0.13|--|658.5M|-- 2021-12-04 15:07:46|08317|100417|/equities/ju-hua|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000WQ6|6778|Zhejiang Juhua Co Ltd Stock Price Today 600160 Live Ticker - Investing.com|34.31B|34310000000|12.71|58,999,773|69.92%|7.26-20.38|12.66-12.92|12.76|2699746081|0.88|107.67|17.77B|17770000000|0.12|0.10|0.79%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.06|--|4.44B|4.44B|2021-08-26|Aug 26, 2021|06/2021|0.03|--|4.59B|--|2021-04-30|Apr 30, 2021|03/2021|0.004|0.004|3.6B|--|2021-03-23|Mar 23, 2021|12/2020|0.02|--|5.14B|--|2020-10-30|Oct 30, 2020|09/2020|0.01|--|3.75B|--|2020-08-21|Aug 21, 2020|06/2020|0.00|--|3.61B|--|2020-04-28|Apr 28, 2020|03/2020|0.00|--|3.33B|--|2020-04-23|Apr 23, 2020|12/2019|0.00|0.12|4.28B|-- 2021-12-04 15:07:52|08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002YG8|2243|Zhejiang Kanglongda Special Protection Technology Co Ltd Stock Price Today 603665 Live Ticker - Investing.com|4.83B|4830000000|30.50|4,947,999|16.63%|11-35.94|29.7-31.4|30.8|158307707|0.68|131.43|1.06B|1060000000|0.23|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.1|--|286.6M|--|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|247.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.15|--|237.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.01|--|292.4M|--|2020-10-29|Oct 29, 2020|09/2020|0.24|--|322.7M|--|2020-08-24|Aug 24, 2020|06/2020|0.19|--|262.9M|--|2020-04-29|Apr 29, 2020|12/2019|-0.16|--|244.8M|--|2020-04-29|Apr 29, 2020|03/2020|0.12|--|195.4M|-- 2021-12-04 15:07:55|08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002730|2841|Zhejiang Langdi Group Co Ltd Stock Price Today 603726 Live Ticker - Investing.com|2.75B|2750000000|14.81|1,395,575|12.11%|10.8-15.8|14.71-14.95|14.8|185651200|0.52|17.57|1.8B|1800000000|0.84|0.40|2.70%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.19|--|471.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.27|--|542.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.21|--|406.2M|--|2021-04-26|Apr 26, 2021|12/2020|0.18|--|379.2M|--|2020-10-28|Oct 28, 2020|09/2020|0.22|--|394.1M|--|2020-08-26|Aug 26, 2020|06/2020|0.14|--|389.1M|--|2020-04-29|Apr 29, 2020|12/2019|0.11|--|375.5M|--|2020-04-29|Apr 29, 2020|03/2020|0.07|--|238.8M|-- 2021-12-04 15:07:59|08320|100555|/equities/longsheng|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001FJ4|8284|Zhejiang Longsheng Group Co Ltd Stock Price Today 600352 Live Ticker - Investing.com|41.48B|41480000000|12.75|53,716,261|-12.67%|12.01-19.69|12.62-12.78|12.73|3253331860|1.41|10.30|16.88B|16880000000|1.24|0.25|1.96%|Apr 19, 2022|2022-04-19||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.195|0.15|4.15B|--|2021-08-16|Aug 16, 2021|06/2021|0.315|0.45|4.24B|--|2021-04-30|Apr 30, 2021|03/2021|0.275|0.275|4.17B|--|2021-04-20|Apr 20, 2021|12/2020|0.25|0.85|4.31B|--|2020-10-27|Oct 27, 2020|09/2020|0.225|0.27|3.7B|--|2020-08-18|Aug 18, 2020|06/2020|0.27|0.34|3.4B|3.4B|2020-04-30|Apr 30, 2020|03/2020|0.36|0.36|4.2B|--|2020-04-25|Apr 25, 2020|12/2019|0.33|0.41|4.74B|-- 2021-12-04 15:08:03|08321|100446|/equities/zhejiang-med|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE0000010J2|5835|Zhejiang Medicine Co Ltd Stock Price Today 600216 Live Ticker - Investing.com|15.89B|15890000000|16.58|24,940,175|13.8%|12.38-21.16|16.56-16.93|16.89|958300500|0.55|18.75|8.71B|8710000000|0.88|0.23|1.39%|Apr 21, 2022|2022-04-21||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.25|--|2.19B|--|2021-08-26|Aug 26, 2021|06/2021|0.25|--|2.22B|--|2021-04-23|Apr 23, 2021|03/2021|0.28|--|2.40B|--|2021-04-23|Apr 23, 2021|12/2020|0.1|--|1.90B|--|2020-10-23|Oct 23, 2020|09/2020|0.20|--|1.90B|--|2020-08-26|Aug 26, 2020|06/2020|0.3|--|1.93B|--|2020-04-24|Apr 24, 2020|12/2019|-0.02|--|1.72B|--|2020-04-24|Apr 24, 2020|03/2020|0.15|--|1.60B|-- 2021-12-04 15:08:07|08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002VR1|566|Zhejiang Meilun Elevator Co Ltd Stock Price Today 603321 Live Ticker - Investing.com|2.12B|2120000000|6.90|1,139,981|-17.37%|6.08-8.99|6.75-6.93|6.89|307000000|0.93|45.34|930.63M|930630000|0.15|0.08|1.09%|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.03|--|270.0M|--|2021-08-20|Aug 20, 2021|06/2021|0.08|--|295.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.01|--|130.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.04|--|234.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|179.0M|--|2020-08-20|Aug 20, 2020|06/2020|0.09|--|250.8M|--|2020-04-23|Apr 23, 2020|12/2019|0.03|--|235.2M|--|2020-04-23|Apr 23, 2020|03/2020|-0.01|--|61.42M|-- 2021-12-04 15:08:11|08323|100369|/equities/zj-orient|SHANGHAICOMP||CNY|Consumer Discretionary|Distributors|China|CNE000000V06|1387|Zhejiang Orient Holdings Co Ltd Stock Price Today 600120 Live Ticker - Investing.com|12.83B|12830000000|4.43|18,060,640|-13.92%|3.7-5.28|4.36-4.45|4.41|2896323121|1.11|17.04|18.55B|18550000000|0.26|0.03|0.69%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.05|--|4.31B|--|2021-08-27|Aug 27, 2021|06/2021|0.05|--|5.14B|--|2021-04-30|Apr 30, 2021|03/2021|0.07|--|4.31B|--|2021-04-17|Apr 17, 2021|12/2020|0.07|--|4.78B|--|2020-10-31|Oct 31, 2020|09/2020|0.07|--|4.53B|--|2020-08-29|Aug 29, 2020|06/2020|0.09|--|4.76B|--|2020-04-30|Apr 30, 2020|03/2020|0.09|--|1.78B|--|2020-03-27|Mar 27, 2020|12/2019|0.12|--|2.81B|-- 2021-12-04 15:08:14|08324|100900|/equities/qianjiang|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000000PG1|545|Zhejiang Qianjiang Biochemical Co Ltd Stock Price Today 600796 Live Ticker - Investing.com|1.81B|1810000000|6.00|8,080,480|16.96%|4-7.1|5.87-6.09|6.06|301402144|0.8|86.22|517.95M|517950000|0.07|N/A|N/A|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|--|--|106.8M|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|140.4M|--|2021-04-27|Apr 27, 2021|03/2021|-0.02|--|118.2M|--|2021-04-20|Apr 20, 2021|12/2020|0.05|--|152.5M|--|2020-10-27|Oct 27, 2020|09/2020|-0.02|--|86.30M|--|2020-08-18|Aug 18, 2020|06/2020|--|--|113.3M|--|2020-04-28|Apr 28, 2020|03/2020|-0.02|--|77.46M|--|2020-04-22|Apr 22, 2020|12/2019|0.1|--|92.87M|-- 2021-12-04 15:08:17|08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002284|4271|Zhejiang Red Dragonfly Footwear Co Ltd Stock Price Today 603116 Live Ticker - Investing.com|3.21B|3210000000|5.76|2,270,560|-15.17%|5.04-8.29|5.73-5.78|5.75|556772807|0.98|55.05|2.75B|2750000000|0.1|0.27|4.69%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.19|--|586.5M|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|599.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.19|--|601.9M|--|2021-04-29|Apr 29, 2021|12/2020|0.04|--|965.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.19|--|596.8M|--|2020-08-28|Aug 28, 2020|06/2020|0.19|--|519.0M|--|2020-04-28|Apr 28, 2020|03/2020|0.19|--|510.7M|--|2020-04-27|Apr 27, 2020|12/2019|0.03|--|775.9M|-- 2021-12-04 15:08:20|08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||CNY|Materials|Paper & Forest Products|China|CNE100002G68|827|Zhejiang Rongsheng Environmental Protection Paper Co Ltd Stock Price Today 603165 Live Ticker - Investing.com|5.32B|5320000000|20.23|5,372,076|55.38%|11.51-20.84|19.59-20.48|20.06|263169621|1.29|21.94|2.1B|2100000000|0.92|0.70|3.46%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.15|--|600.9M|--|2021-08-27|Aug 27, 2021|06/2021|0.26|--|583.7M|--|2021-04-27|Apr 27, 2021|03/2021|0.27|--|470.2M|--|2021-03-30|Mar 30, 2021|12/2020|0.24|--|449.0M|--|2020-10-30|Oct 30, 2020|09/2020|0.23|--|445.1M|--|2020-08-28|Aug 28, 2020|06/2020|0.25|--|453.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.21|--|348.0M|--|2020-04-03|Apr 03, 2020|12/2019|0.34|--|353.3M|-- 2021-12-04 15:08:24|08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003LM1|1704|Zhejiang Sanmei Chemical Industry Co Ltd Stock Price Today 603379 Live Ticker - Investing.com|14.97B|14970000000|24.52|15,670,984|28.85%|14.92-42|24.36-24.95|24.76|610479037|-|59.48|3.33B|3330000000|0.41|0.11|0.45%|Apr 19, 2022|2022-04-19||||||||||11|2021-10-29|Oct 29, 2021|09/2021|0.17|--|970.7M|--|2021-08-27|Aug 27, 2021|06/2021|0.01|--|927M|--|2021-04-22|Apr 22, 2021|03/2021|0.01|--|841M|--|2021-04-21|Apr 21, 2021|12/2020|0.01|--|587.8M|--|2020-10-29|Oct 29, 2020|09/2020|0.07|--|712.3M|--|2020-08-21|Aug 21, 2020|06/2020|0.12|--|717.0M|--|2020-04-24|Apr 24, 2020|03/2020|0.16|--|703.5M|--|2020-04-24|Apr 24, 2020|12/2019|0.05|--|808.3M|-- 2021-12-04 15:08:27|08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100002ZZ5|2907|Zhejiang Sanwei Rubber Item Co Ltd Stock Price Today 603033 Live Ticker - Investing.com|16.75B|16750000000|28.08|6,124,934|86.49%|14.48-40.7|27.9-28.81|28.88|596659565|1.24|75.92|3.02B|3020000000|0.37|0.08|0.38%|-|1970-01-01||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.06|--|830M|--|2021-08-28|Aug 28, 2021|06/2021|0.05|--|900M|--|2021-04-27|Apr 27, 2021|03/2021|0.15|--|570M|--|2021-04-26|Apr 26, 2021|12/2020|0.22|--|725.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.06|--|394.2M|--|2020-08-21|Aug 21, 2020|06/2020|0.17|--|437.0M|--|2020-04-29|Apr 29, 2020|12/2019|0.16|--|515.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.06|--|243.1M|-- 2021-12-04 15:08:30|08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100001TG0|1361|Zhejiang Shapuaisi Pharmaceutical Co Ltd Stock Price Today 603168 Live Ticker - Investing.com|2.81B|2810000000|8.70|3,765,766|10.55%|5.55-12.76|8.69-8.93|8.82|322592499|1.25|-|591.15M|591150000|-0.36|N/A|N/A|-|1970-01-01||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.03|--|156.4M|--|2021-08-30|Aug 30, 2021|06/2021|0.05|--|163.6M|--|2021-04-26|Apr 26, 2021|03/2021|0.03|--|153.2M|--|2021-04-20|Apr 20, 2021|12/2020|-0.47|--|118.0M|--|2020-10-28|Oct 28, 2020|09/2020|-0.04|--|102.6M|--|2020-08-20|Aug 20, 2020|06/2020|-0.05|--|69.67M|--|2020-04-24|Apr 24, 2020|12/2019|-0.1|--|111.5M|--|2020-04-24|Apr 24, 2020|03/2020|--|--|67.89M|-- 2021-12-04 15:08:34|08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE100002W43|1068|Zhejiang Shengda Bio-Pharm Co Ltd Stock Price Today 603079 Live Ticker - Investing.com|2.86B|2860000000|16.70|2,439,277|-34.43%|14.46-26.28|16.68-17.16|16.85|171188958|0.96|46.88|780.14M|780140000|0.36|0.35|2.10%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.09|--|189.6M|--|2021-08-27|Aug 27, 2021|06/2021|0.14|--|198.2M|--|2021-04-27|Apr 27, 2021|03/2021|0.14|--|191.9M|--|2021-04-12|Apr 12, 2021|12/2020|-0.02|--|200.4M|--|2020-10-25|Oct 25, 2020|09/2020|0.27|--|216.4M|--|2020-08-19|Aug 19, 2020|06/2020|0.52|--|253.9M|--|2020-04-28|Apr 28, 2020|12/2019|0.02|--|145.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.49|--|196.5M|-- 2021-12-04 15:08:37|08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||CNY|Information Technology|Communications Equipment|China|CNE1000022M9|1435|Zhejiang Shengyang Science & Technology Co Ltd Stock Price Today 603703 Live Ticker - Investing.com|6.78B|6780000000|22.69|15,337,007|84.92%|10.99-25.66|22.68-24.98|25.2|298610000|0.73|418.79|925.05M|925050000|0.05|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|--|--|242.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.02|--|253.1M|--|2021-04-27|Apr 27, 2021|03/2021|0.03|--|242.2M|--|2021-04-22|Apr 22, 2021|12/2020|--|--|187.3M|--|2020-10-27|Oct 27, 2020|09/2020|0.01|--|197.8M|--|2020-08-27|Aug 27, 2020|06/2020|0.01|--|189.6M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|173.0M|--|2020-04-22|Apr 22, 2020|12/2019|--|--|214.0M|-- 2021-12-04 15:08:48|08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||CNY|Consumer Staples|Personal Products|China|CNE100002XJ4|1017|Zhejiang Shouxiangu Pharmaceutical Co Ltd Stock Price Today 603896 Live Ticker - Investing.com|6.85B|6850000000|44.95|845,011|-2.43%|33.41-48.88|44.5-45.19|44.6|152319370|1.07|38.72|721.74M|721740000|1.16|0.31|0.69%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.58|--|162.2M|--|2021-08-25|Aug 25, 2021|06/2021|0.58|--|143.4M|--|2021-04-28|Apr 28, 2021|03/2021|0.58|--|174.1M|--|2021-04-28|Apr 28, 2021|12/2020|0.58|--|242.0M|--|2020-10-28|Oct 28, 2020|09/2020|0.18|--|157.8M|--|2020-08-25|Aug 25, 2020|06/2020|0.23|--|103.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.23|--|132.8M|--|2020-04-02|Apr 02, 2020|12/2019|0.51|--|203.1M|-- 2021-12-04 15:08:52|08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE1000026N8|1729|Zhejiang Starry Pharmaceutical Co Ltd Stock Price Today 603520 Live Ticker - Investing.com|15.92B|15920000000|65.13|4,627,174|-6.88%|37.54-80.17|64.03-68|64.44|244392543|0.87|61.17|1.63B|1630000000|1.06|0.50|0.77%|Apr 26, 2022|2022-04-26||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.37|--|455.78M|--|2021-08-28|Aug 28, 2021|06/2021|0.37|--|491.02M|--|2021-04-28|Apr 28, 2021|03/2021|0.26|--|364M|--|2021-04-28|Apr 28, 2021|12/2020|0.25|--|321M|--|2020-10-30|Oct 30, 2020|09/2020|0.25|--|324.35M|--|2020-08-28|Aug 28, 2020|06/2020|0.27|--|430.57M|--|2020-04-30|Apr 30, 2020|03/2020|0.27|--|291M|--|2020-03-31|Mar 31, 2020|12/2019|0.20|--|323.1M|-- 2021-12-04 15:08:55|08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100002VM2|4618|Zhejiang Taihua New Material Co Ltd Stock Price Today 603055 Live Ticker - Investing.com|13.52B|13520000000|16.67|12,606,699|138.83%|4.75-21.09|16.51-17.27|17.21|811060883|1.06|33.86|3.9B|3900000000|0.49|0.05|0.30%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.13|--|1.23B|--|2021-08-27|Aug 27, 2021|06/2021|0.2|--|1.10B|--|2021-04-30|Apr 30, 2021|03/2021|0.12|--|738.9M|--|2021-03-30|Mar 30, 2021|12/2020|0.04|--|831.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|605.2M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|596.7M|--|2020-04-28|Apr 28, 2020|12/2019|--|--|715.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.02|--|468.0M|-- 2021-12-04 15:08:58|08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100002YN4|602|Zhejiang Three Stars New Materials Co Ltd Stock Price Today 603578 Live Ticker - Investing.com|2.27B|2270000000|18.00|2,216,860|7.78%|12.89-19.1|17.75-18.35|18.41|126224992|0.91|23.70|715.97M|715970000|0.76|0.20|1.11%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.13|--|237.5M|--|2021-08-25|Aug 25, 2021|06/2021|0.32|--|212.0M|--|2021-04-27|Apr 27, 2021|03/2021|0.27|--|158.1M|--|2021-03-25|Mar 25, 2021|12/2020|0.16|--|108.4M|--|2020-10-28|Oct 28, 2020|09/2020|0.29|--|118.6M|--|2020-08-25|Aug 25, 2020|06/2020|0.3|--|115.5M|--|2020-04-27|Apr 27, 2020|03/2020|0.2|--|84.58M|--|2020-03-27|Mar 27, 2020|12/2019|0.17|--|92.00M|-- 2021-12-04 15:09:02|08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE1000022V0|0|Zhejiang Tiancheng Controls Co Ltd Stock Price Today 603085 Live Ticker - Investing.com|3B|3000000000|8.10|10,630,398|-21.66%|5.96-10.63|8.06-8.36|8.3|370225434|1.62|40.73|1.68B|1680000000|0.2|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|412.7M|--|2021-08-28|Aug 28, 2021|06/2021|0.1|--|451.8M|--|2021-04-16|Apr 16, 2021|03/2021|0.03|--|374.0M|--|2021-04-15|Apr 15, 2021|12/2020|0.02|--|441.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.03|--|337.6M|--|2020-07-17|Jul 17, 2020|06/2020|-1.93|--|384.2M|--|2020-04-29|Apr 29, 2020|03/2020|-0.02|--|264.7M|--|2020-04-25|Apr 25, 2020|12/2019|-1.93|--|375.6M|-- 2021-12-04 15:09:05|08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100002W01|448|Zhejiang Tiantai Xianghe Industrial Co Ltd Stock Price Today 603500 Live Ticker - Investing.com|2.41B|2410000000|10.00|2,212,929|7.12%|7.04-11.54|9.73-10.03|10.06|240609492|1.04|36.82|445.56M|445560000|0.27|0.21|1.43%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.07|--|146.0M|--|2021-08-09|Aug 09, 2021|06/2021|0.05|--|99.21M|--|2021-04-27|Apr 27, 2021|03/2021|0.10|--|101.5M|--|2021-03-16|Mar 16, 2021|12/2020|0.10|--|98.91M|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|95.43M|--|2020-07-30|Jul 30, 2020|06/2020|0.07|--|54.78M|--|2020-04-22|Apr 22, 2020|03/2020|0.02|--|24.03M|--|2020-03-19|Mar 19, 2020|12/2019|0.13|--|99.89M|-- 2021-12-04 15:09:09|08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002XH8|1652|Zhejiang Tieliu Clutch Co Ltd Stock Price Today 603926 Live Ticker - Investing.com|3.19B|3190000000|18.05|2,051,791|35.71%|10.21-19.05|18-18.65|18.44|176563485|0.86|12.75|1.73B|1730000000|1.42|0.50|2.77%|-|1970-01-01||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.27|--|375.2M|--|2021-08-23|Aug 23, 2021|06/2021|0.34|--|477.3M|--|2021-04-26|Apr 26, 2021|03/2021|0.33|--|423.7M|--|2021-04-06|Apr 06, 2021|12/2020|0.47|--|458.3M|--|2020-10-26|Oct 26, 2020|09/2020|0.19|--|384.8M|--|2020-08-24|Aug 24, 2020|06/2020|0.23|--|384.6M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|280.3M|--|2020-04-23|Apr 23, 2020|12/2019|0.27|--|382.3M|-- 2021-12-04 15:09:12|08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE100002RV1|1470|Zhejiang Tony Electronic Co Ltd Stock Price Today 603595 Live Ticker - Investing.com|10.44B|10440000000|44.90|4,807,072|89.53%|15.39-49.6|44.38-45.48|44.16|232442326|1.17|247.33|1.29B|1290000000|0.18|0.02|0.05%|-|1970-01-01||||||||||19|2021-10-23|Oct 23, 2021|09/2021|0.06|--|416.9M|--|2021-08-21|Aug 21, 2021|06/2021|0.01|--|261.4M|--|2021-04-24|Apr 24, 2021|03/2021|0.06|--|240.0M|--|2021-03-20|Mar 20, 2021|12/2020|0.05|--|368.9M|--|2020-10-24|Oct 24, 2020|09/2020|0.03|--|269.2M|--|2020-08-22|Aug 22, 2020|06/2020|0.04|--|152.5M|--|2020-04-25|Apr 25, 2020|03/2020|0.1|--|137.5M|--|2020-03-20|Mar 20, 2020|12/2019|0.11|--|211.8M|-- 2021-12-04 15:09:17|08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002Z08|719|Zhejiang Tuna Environmental Science & Technology Co Ltd Stock Price Today 603177 Live Ticker - Investing.com|3.21B|3210000000|15.91|1,404,482|85.22%|8.27-17.33|15.72-16.02|15.85|202000000|1.22|-|575.28M|575280000|-0.47|N/A|N/A|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|-0.08|--|133.3M|--|2021-08-23|Aug 23, 2021|06/2021|0.08|--|248.4M|--|2021-04-28|Apr 28, 2021|03/2021|-0.07|--|96.28M|--|2021-04-28|Apr 28, 2021|12/2020|-0.4|--|97.26M|--|2020-10-29|Oct 29, 2020|09/2020|-0.04|--|154.8M|--|2020-08-19|Aug 19, 2020|06/2020|-0.07|--|126.3M|--|2020-04-27|Apr 27, 2020|12/2019|0.08|--|262.3M|--|2020-04-27|Apr 27, 2020|03/2020|-0.09|--|45.60M|-- 2021-12-04 15:09:20|08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100001W28|908|Zhejiang Wansheng Co Ltd Stock Price Today 603010 Live Ticker - Investing.com|13.47B|13470000000|27.76|18,473,328|58.63%|15.41-31.94|27.44-28.4|28.28|485272654|1.02|17.09|3.85B|3850000000|1.62|0.29|1.03%|Mar 21, 2022|2022-03-21||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.40|--|1.08B|--|2021-08-17|Aug 17, 2021|06/2021|0.47|--|1.05B|--|2021-04-30|Apr 30, 2021|03/2021|0.42|--|944M|--|2021-03-23|Mar 23, 2021|12/2020|0.47|--|779.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.36|--|666.8M|--|2020-08-11|Aug 11, 2020|06/2020|0.10|--|497.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.10|--|386.2M|--|2020-04-28|Apr 28, 2020|12/2019|0.07|--|512.5M|-- 2021-12-04 15:09:26|08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||CNY|Information Technology|Electronic Equipment, Instruments & Components|China|CNE100003J07|1649|Zhejiang Wazam New Materials Co Ltd Stock Price Today 603186 Live Ticker - Investing.com|5.92B|5920000000|41.69|3,682,997|15.07%|28.5-48.48|41.3-42.62|41.3|142045312|1.17|23.86|3.4B|3400000000|1.75|0.28|0.67%|-|1970-01-01||||||||||19|2021-10-22|Oct 22, 2021|09/2021|0.67|--|969.5M|--|2021-08-13|Aug 13, 2021|06/2021|0.45|--|939.6M|--|2021-04-20|Apr 20, 2021|03/2021|0.45|--|769.6M|--|2021-03-16|Mar 16, 2021|12/2020|0.22|--|720.1M|--|2020-10-22|Oct 22, 2020|09/2020|0.24|--|616.3M|--|2020-08-14|Aug 14, 2020|06/2020|0.19|--|535.9M|--|2020-04-09|Apr 09, 2020|03/2020|0.19|--|411.8M|--|2020-03-12|Mar 12, 2020|12/2019|0.19|--|537M|-- 2021-12-04 15:09:29|08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE1000023N5|2439|Zhejiang Weiming Environment Protection Co Ltd Stock Price Today 603568 Live Ticker - Investing.com|42.96B|42960000000|34.42|4,130,777|63.36%|16.45-36.49|33.2-34.66|33.86|1247992050|0.24|28.75|4.32B|4320000000|1.2|0.30|0.89%|Apr 11, 2022|2022-04-11||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.33|0.37|1.24B|1.24B|2021-08-21|Aug 21, 2021|06/2021|0.28|0.28|1.34B|--|2021-04-21|Apr 21, 2021|03/2021|0.29|--|750.5M|--|2021-04-17|Apr 17, 2021|12/2020|0.28|0.28|991.3M|--|2020-10-31|Oct 31, 2020|09/2020|0.26|0.26|987M|--|2020-08-22|Aug 22, 2020|06/2020|0.24|0.25|709.1M|--|2020-04-28|Apr 28, 2020|03/2020|0.2231|0.22|436M|--|2020-04-18|Apr 18, 2020|12/2019|0.1846|--|499.9M|-- 2021-12-04 15:09:32|08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||CNY|Communication Services|Entertainment|China|CNE000001DJ9|185|Zhejiang Whwh Stock Price Today 600576 Live Ticker - Investing.com|3.02B|3020000000|4.88|7,217,894|28.08%|3.09-7|4.87-5.02|4.94|619402409|0.9|104.90|394.43M|394430000|0.05|N/A|N/A|-|1970-01-01||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.01|--|58.38M|--|2021-08-24|Aug 24, 2021|06/2021|0.01|--|64.73M|--|2021-04-30|Apr 30, 2021|03/2021|0.01|--|39.09M|--|2021-04-10|Apr 10, 2021|12/2020|0.03|--|232.2M|--|2020-10-29|Oct 29, 2020|09/2020|-0|--|144.7M|--|2020-08-21|Aug 21, 2020|06/2020|-0|--|67.41M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|57.32M|--|2020-04-21|Apr 21, 2020|12/2019|-1.37|--|422.3M|-- 2021-12-04 15:09:35|08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000030D1|3953|Zhejiang XCC Group Co Ltd Stock Price Today 603667 Live Ticker - Investing.com|5.34B|5340000000|18.22|14,299,865|114.35%|6.46-21.84|17.91-18.58|18.01|293097891|1.35|40.54|2.3B|2300000000|0.45|0.17|0.93%|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.11|--|569.7M|--|2021-08-30|Aug 30, 2021|06/2021|0.17|--|643.5M|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|552.3M|--|2021-04-24|Apr 24, 2021|12/2020|0.05|--|530.3M|--|2020-10-28|Oct 28, 2020|09/2020|0.05|--|444.5M|--|2020-08-28|Aug 28, 2020|06/2020|0.05|--|408.1M|--|2020-04-29|Apr 29, 2020|03/2020|0.05|--|371.1M|--|2020-04-24|Apr 24, 2020|12/2019|0.05|--|428.0M|-- 2021-12-04 15:09:39|08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002G43|1786|Zhejiang Xiantong Rubber&Plastic Co Ltd Stock Price Today 603239 Live Ticker - Investing.com|4.46B|4460000000|16.46|4,259,850|-4.69%|13.2-18.57|16.24-16.7|16.55|270720000|1.6|31.36|759.12M|759120000|0.52|0.35|2.13%|-|1970-01-01||||||||||19|2021-10-20|Oct 20, 2021|09/2021|0.13|--|176.6M|--|2021-08-20|Aug 20, 2021|06/2021|0.13|--|178.3M|--|2021-04-30|Apr 30, 2021|12/2020|0.13|--|206.3M|--|2021-04-29|Apr 29, 2021|03/2021|0.18|--|198.0M|--|2020-10-20|Oct 20, 2020|09/2020|0.07|--|147.2M|--|2020-08-20|Aug 20, 2020|06/2020|0.07|--|124.3M|--|2020-04-28|Apr 28, 2020|03/2020|0.12|--|140.2M|--|2020-04-03|Apr 03, 2020|12/2019|0.13|--|204.8M|-- 2021-12-04 15:09:42|08347|100737|/equities/xinan-chemical|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001907|0|Zhejiang XinAn Chemical Industrial Group Co Ltd Stock Price Today 600596 Live Ticker - Investing.com|22.1B|22100000000|27.00|51,924,637|101.49%|9.96-47.5|25.84-27.09|26.38|818390386|1.92|10.88|17.2B|17200000000|2.48|0.25|0.93%|Apr 11, 2022|2022-04-11||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.92|--|4.85B|--|2021-08-20|Aug 20, 2021|06/2021|0.7|--|4.69B|--|2021-04-24|Apr 24, 2021|03/2021|0.34|--|3.78B|--|2021-04-13|Apr 13, 2021|12/2020|0.53|--|3.89B|--|2020-10-29|Oct 29, 2020|09/2020|0.14|--|2.81B|--|2020-08-25|Aug 25, 2020|06/2020|0.06|--|3.22B|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|2.60B|--|2020-04-14|Apr 14, 2020|12/2019|-0.04|--|2.31B|-- 2021-12-04 15:09:46|08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE100001TT3|3219|Zhejiang Xinao Textiles Inc Stock Price Today 603889 Live Ticker - Investing.com|3.14B|3140000000|6.14|6,850,455|18.08%|4.37-8.33|6.12-6.22|6.12|511746388|0.84|10.32|3.26B|3260000000|0.6|0.20|3.26%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.16|--|945.5M|--|2021-08-12|Aug 12, 2021|06/2021|0.24|--|1.12B|--|2021-04-24|Apr 24, 2021|03/2021|0.06|--|640M|--|2021-03-31|Mar 31, 2021|12/2020|0.06|--|553.7M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|642.7M|--|2020-08-18|Aug 18, 2020|06/2020|0.05|--|588.5M|--|2020-04-17|Apr 17, 2020|03/2020|0.13|--|488.3M|--|2020-04-09|Apr 09, 2020|12/2019|0.06|--|501.5M|-- 2021-12-04 15:09:49|08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE100003L60|899|Zhejiang Xinhua Chemical Co Ltd Stock Price Today 603867 Live Ticker - Investing.com|5.19B|5190000000|36.81|7,641,625|39.12%|21.06-41.5|35.55-37.74|36.75|140900000|-|32.36|2.51B|2510000000|1.14|0.45|1.22%|-|1970-01-01||||||||||12|2021-10-26|Oct 26, 2021|09/2021|0.09|--|548.7M|--|2021-08-26|Aug 26, 2021|06/2021|0.29|--|655.3M|--|2021-04-26|Apr 26, 2021|03/2021|0.4|--|673.7M|--|2021-04-15|Apr 15, 2021|12/2020|0.35|--|636.7M|--|2020-10-27|Oct 27, 2020|09/2020|0.23|--|614.6M|--|2020-08-27|Aug 27, 2020|06/2020|0.74|--|717.2M|--|2020-04-29|Apr 29, 2020|03/2019|0.39|--|543.3M|--|2020-04-29|Apr 29, 2020|03/2020|0.15|--|352.6M|-- 2021-12-04 15:09:53|08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||CNY|Information Technology|Semiconductors & Semiconductor Equipment|China|CNE1000036D8|312|Zhejiang Xinneng Photovoltaic Technology Co Ltd Stock Price Today 603105 Live Ticker - Investing.com|8.5B|8500000000|17.00|39,335,210|83.19%|6.77-20.55|16.46-17.37|16.63|500000000|0.91|84.00|426.84M|426840000|0.2|0.05|0.29%|-|1970-01-01||||||||||20|2021-10-25|Oct 25, 2021|09/2021|0.07|--|132.3M|--|2021-08-23|Aug 23, 2021|06/2021|0.1|--|126.4M|--|2021-04-20|Apr 20, 2021|03/2021|0.02|--|86.42M|--|2021-04-20|Apr 20, 2021|12/2020|0.01|--|81.77M|--|2020-10-26|Oct 26, 2020|09/2020|0.04|--|114.0M|--|2020-08-05|Aug 05, 2020|06/2020|0.09|--|138.2M|--|2020-04-27|Apr 27, 2020|03/2020|0.02|--|92.83M|--|2020-04-27|Apr 27, 2020|12/2019|-0.01|--|101.4M|-- 2021-12-04 15:09:57|08351|100482|/equities/yankon-group|SHANGHAICOMP||CNY|Industrials|Electrical Equipment|China|CNE0000013L2|7125|Zhejiang Yankon Group Co Ltd Stock Price Today 600261 Live Ticker - Investing.com|5.96B|5960000000|4.30|9,153,119|-0.92%|3.47-4.39|4.11-4.34|4.12|1387192966|1.21|15.71|4.36B|4360000000|0.27|0.30|6.98%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.03|--|1.07B|--|2021-08-28|Aug 28, 2021|06/2021|-0.03|--|1.15B|--|2021-04-30|Apr 30, 2021|03/2021|-0.03|--|1.02B|--|2021-04-20|Apr 20, 2021|12/2020|-0.03|--|1.13B|--|2020-10-27|Oct 27, 2020|09/2020|0.11|--|1.32B|--|2020-08-25|Aug 25, 2020|06/2020|-0.03|--|1.41B|--|2020-04-28|Apr 28, 2020|03/2020|-0.03|--|956.9M|--|2020-04-14|Apr 14, 2020|12/2019|-0.03|--|1.28B|-- 2021-12-04 15:10:00|08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||CNY|Basic Materials|Iron & Steel|China||2012|Zhejiang Yongjin Metal Technology Co Ltd Stock Price Today 603995 Live Ticker - Investing.com|9.76B|9760000000|52.00|2,343,698|82.46%|24.38-57.2|51-52.39|51.68|230670000|-|20.41|29.31B|29310000000|2.55|0.70|1.35%|-|1970-01-01||||||||||11|2021-10-18|Oct 18, 2021|09/2021|0.65|--|8.35B|--|2021-08-24|Aug 24, 2021|06/2021|0.74|--|7.87B|--|2021-04-26|Apr 26, 2021|03/2021|0.48|--|6.27B|--|2021-04-14|Apr 14, 2021|12/2020|0.68|--|6.82B|--|2020-10-22|Oct 22, 2020|09/2020|0.44|--|5.69B|--|2020-08-17|Aug 17, 2020|06/2020|0.45|--|4.75B|--|2020-04-26|Apr 26, 2020|03/2019|0.29|--|3.26B|--|2020-04-26|Apr 26, 2020|03/2020|0.23|--|3.18B|-- 2021-12-04 15:10:04|08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||CNY|Industrials|Commercial Services & Supplies|China|CNE100002Y66|421|Zhejiang Yuancheng Landscape Group Co Ltd Stock Price Today 603388 Live Ticker - Investing.com|2.29B|2290000000|8.04|2,362,444|6.63%|5.43-8.47|7.65-8.18|7.73|285142060|1|30.72|627.8M|627800000|0.26|0.06|0.75%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.04|--|159.8M|--|2021-08-24|Aug 24, 2021|06/2021|0.12|--|187.7M|--|2021-04-26|Apr 26, 2021|03/2021|--|--|88.70M|--|2021-04-14|Apr 14, 2021|12/2020|0.1|--|191.5M|--|2020-10-27|Oct 27, 2020|09/2020|0.07|--|197.8M|--|2020-08-24|Aug 24, 2020|06/2020|0.15|--|235.5M|--|2020-04-29|Apr 29, 2020|03/2020|--|--|89.95M|--|2020-04-20|Apr 20, 2020|12/2019|0.16|--|191.6M|-- 2021-12-04 15:10:08|08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE1000040H1|679|Zhejiang Yuejian Intelligent Equipment Co Ltd Stock Price Today 603095 Live Ticker - Investing.com|3.44B|3440000000|26.06|843,551|-3.84%|20.53-27.12|26.02-26.34|26.09|132000000|-|17.38|1.33B|1330000000|1.5|0.50|1.92%|-|1970-01-01||||||||||9|2021-10-26|Oct 26, 2021|09/2021|0.39|--|361.8M|--|2021-08-16|Aug 16, 2021|06/2021|0.44|--|414.3M|--|2021-04-26|Apr 26, 2021|03/2021|0.39|--|312.8M|--|2021-04-11|Apr 11, 2021|12/2020|0.28|--|241.0M|--|2020-10-27|Oct 27, 2020|09/2020|0.19|--|140.6M|--|2020-08-20|Aug 20, 2020|06/2020|0.25|--|178.4M|--|2020-04-27|Apr 27, 2020|03/2019|0.38|--|255.3M|--|2020-04-27|Apr 27, 2020|03/2020|0.34|--|178.8M|-- 2021-12-04 15:10:12|08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE100001SP3|9322|Zhejiang Zheneng Electric Power Co Ltd Stock Price Today 600023 Live Ticker - Investing.com|51.68B|51680000000|3.80|74,252,939|3.54%|3.18-4.35|3.71-3.8|3.72|13600689988|0.63|16.46|65.2B|65200000000|0.23|0.23|5.92%|Apr 04, 2022|2022-04-04||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.15|0.15|20.62B|--|2021-08-28|Aug 28, 2021|06/2021|0.1|0.1|15.33B|--|2021-04-28|Apr 28, 2021|03/2021|0.16|0.08|14.46B|--|2021-04-28|Apr 28, 2021|12/2020|0.06|0.07|14.79B|--|2020-10-30|Oct 30, 2020|09/2020|0.14|0.14|14.58B|--|2020-08-26|Aug 26, 2020|06/2020|0.18|--|13.62B|--|2020-04-28|Apr 28, 2020|12/2019|0.05|--|14.72B|--|2020-04-28|Apr 28, 2020|03/2020|0.04|--|8.7B|-- 2021-12-04 15:10:16|08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||CNY|Consumer Discretionary|Auto Components|China|CNE100002X18|1090|Zhejiang Zomax Transmission Co Ltd Stock Price Today 603767 Live Ticker - Investing.com|2.38B|2380000000|7.90|2,362,447|-5.95%|5.82-8.49|7.65-8.49|8.39|301511000|0.85|43.71|1.09B|1090000000|0.18|0.15|1.90%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|260.6M|--|2021-08-19|Aug 19, 2021|06/2021|0.08|--|290.4M|--|2021-04-29|Apr 29, 2021|03/2021|0.03|--|237.6M|--|2021-04-28|Apr 28, 2021|12/2020|0.02|--|298.8M|--|2020-10-23|Oct 23, 2020|09/2020|0.07|--|312.4M|--|2020-08-14|Aug 14, 2020|06/2020|0.07|--|282.5M|--|2020-04-20|Apr 20, 2020|12/2019|0.07|--|287.8M|--|2020-04-20|Apr 20, 2020|03/2020|0.02|--|158.1M|-- 2021-12-04 15:10:20|08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100003J31|7282|Zhende Medical Co Ltd Stock Price Today 603301 Live Ticker - Investing.com|10.43B|10430000000|46.35|4,635,843|-21.9%|30.16-75.66|44.9-46.78|45.85|225104736|1.94|11.27|6.14B|6140000000|4.11|2.30|4.96%|Apr 26, 2022|2022-04-26||||||||||18|2021-10-26|Oct 26, 2021|09/2021|0.46|--|950.5M|--|2021-08-27|Aug 27, 2021|06/2021|0.55|--|917.6M|--|2021-04-28|Apr 28, 2021|03/2021|1.12|--|1.99B|--|2021-04-28|Apr 28, 2021|12/2020|1.99|--|2.28B|--|2020-10-28|Oct 28, 2020|09/2020|5.18|--|4.30B|--|2020-08-17|Aug 17, 2020|06/2020|4.6|--|3.11B|--|2020-04-29|Apr 29, 2020|03/2020|0.56|--|709.1M|--|2020-04-29|Apr 29, 2020|12/2019|0.44|--|582.5M|-- 2021-12-04 15:10:26|08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE1000030N0|1586|Zhengping Road & Bridge Construction Co Ltd Stock Price Today 603843 Live Ticker - Investing.com|3.37B|3370000000|4.81|14,066,183|11.6%|3.33-5.63|4.7-4.94|4.81|699623237|1.06|22.32|4.68B|4680000000|0.22|0.03|0.62%|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.03|--|1.05B|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|847.0M|--|2021-04-29|Apr 29, 2021|03/2021|0.02|--|979.3M|--|2021-04-23|Apr 23, 2021|12/2020|0.1|--|1.81B|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|1.14B|--|2020-08-31|Aug 31, 2020|06/2020|0.08|--|1.42B|--|2020-04-30|Apr 30, 2020|03/2020|-0.02|--|517.8M|--|2020-04-10|Apr 10, 2020|12/2019|0.04|--|1.33B|-- 2021-12-04 15:10:29|08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||CNY|Energy|Oil, Gas & Consumable Fuels|China|CNE000000TS8|13954|Zhengzhou Coal Industry & Electric Power Co Ltd Stock Price Today 600121 Live Ticker - Investing.com|5.9B|5900000000|4.840|50,768,647|2.54%|3.86-9.94|4.68-4.89|4.76|1218412038|1.76|-|2.93B|2930000000|-0.5|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||20|2021-10-30|Oct 30, 2021|09/2021|-0.15|--|625.3M|--|2021-08-28|Aug 28, 2021|06/2021|-0.44|--|685.5M|--|2021-04-30|Apr 30, 2021|03/2021|-0.44|--|831.3M|--|2021-04-30|Apr 30, 2021|12/2020|-0.44|--|787.1M|--|2020-10-31|Oct 31, 2020|09/2020|-0.08|--|775.1M|--|2020-08-29|Aug 29, 2020|06/2020|-0.70|--|661.9M|--|2020-04-29|Apr 29, 2020|12/2019|-0.70|--|666.7M|--|2020-04-29|Apr 29, 2020|03/2020|-0.12|--|569.2M|-- 2021-12-04 15:10:32|08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE100000S58|17415|Zhengzhou Coal Mining Machinery Group Co Ltd Stock Price Today 601717 Live Ticker - Investing.com|22.84B|22840000000|12.57|34,760,472|33.87%|9.2-16.54|12.38-12.96|12.5|1817071370|1.04|13.68|29.26B|29260000000|0.92|0.21|1.67%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-25|Oct 25, 2021|09/2021|0.214|0.21|6.9B|--|2021-08-26|Aug 26, 2021|06/2021|0.365|0.34|7.4B|--|2021-04-26|Apr 26, 2021|03/2021|0.32|0.28|7.68B|--|2021-03-25|Mar 25, 2021|12/2020|0.02|-0.01|7.26B|--|2020-10-28|Oct 28, 2020|09/2020|0.045|0.22|6.94B|--|2020-08-28|Aug 28, 2020|06/2020|0.42|0.23|6.37B|--|2020-04-28|Apr 28, 2020|03/2020|0.23|--|5.94B|--|2020-03-26|Mar 26, 2020|12/2019|-0.01|0.11|6.81B|-- 2021-12-04 15:10:35|08361|102948|/equities/yutong-bus|SHANGHAICOMP||CNY|Industrials|Machinery|China|CNE000000PY4|16118|Zhengzhou Yutong Bus Co Ltd Stock Price Today 600066 Live Ticker - Investing.com|25.5B|25500000000|11.27|16,245,991|-37.7%|10.75-18.52|11.2-11.35|11.28|2262931223|0.92|40.08|23.75B|23750000000|0.28|0.50|4.44%|Apr 05, 2022|2022-04-05||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.0591|0.1954|5.86B|5.67B|2021-08-24|Aug 24, 2021|06/2021|0.11|0.1009|6.18B|6.34B|2021-04-28|Apr 28, 2021|03/2021|0.04|-0.05|3.63B|6.07B|2021-03-30|Mar 30, 2021|12/2020|0.08|0.1404|8.09B|7.15B|2020-10-28|Oct 28, 2020|09/2020|0.0668|0.1023|5.77B|6.23B|2020-08-25|Aug 25, 2020|06/2020|0.09|0.16|4.8B|4.8B|2020-04-28|Apr 28, 2020|03/2020|-0.06|0.14|2.81B|5.92B|2020-03-31|Mar 31, 2020|12/2019|0.2758|0.31|9.62B|9.22B 2021-12-04 15:10:39|08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||CNY|Industrials|Construction & Engineering|China|CNE100002YZ8|346|Zhenhai Petrochemical Engineering Co Ltd Stock Price Today 603637 Live Ticker - Investing.com|2.47B|2470000000|10.15|3,603,001|14.82%|6.58-10.36|9.18-10.36|9.69|243678373|0.65|32.24|1.15B|1150000000|0.31|0.15|1.48%|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.07|--|201.6M|--|2021-08-19|Aug 19, 2021|06/2021|0.1|--|288.4M|--|2021-04-16|Apr 16, 2021|03/2021|0.04|--|175.0M|--|2021-04-16|Apr 16, 2021|12/2020|0.11|--|483.0M|--|2020-10-22|Oct 22, 2020|09/2020|0.07|--|270.4M|--|2020-08-14|Aug 14, 2020|06/2020|0.08|--|250.7M|--|2020-04-17|Apr 17, 2020|12/2019|0.11|--|425.5M|--|2020-04-09|Apr 09, 2020|03/2020|0.02|--|92.06M|-- 2021-12-04 15:10:42|08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100002R65|3606|Zheshang Securities Co Ltd Stock Price Today 601878 Live Ticker - Investing.com|50.42B|50420000000|13.00|50,727,740|-21.21%|10.59-16.65|12.75-13.23|12.79|3878168795|2.42|22.26|15.62B|15620000000|0.58|0.13|1.00%|Mar 16, 2022|2022-03-16||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.18|--|4.95B|--|2021-08-23|Aug 23, 2021|06/2021|0.11|--|3.86B|--|2021-04-29|Apr 29, 2021|03/2021|0.12|--|3.25B|--|2021-03-18|Mar 18, 2021|12/2020|0.17|--|3.54B|--|2020-10-29|Oct 29, 2020|09/2020|0.1|--|2.57B|--|2020-08-20|Aug 20, 2020|06/2020|0.1|--|2.59B|--|2020-04-29|Apr 29, 2020|03/2020|0.1|--|1.87B|--|2020-03-18|Mar 18, 2020|12/2019|0.08|--|1.54B|-- 2021-12-04 15:10:45|08364|101014|/equities/keda-group|SHANGHAICOMP||CNY|Communication Services|Media|China|CNE000001HF8|1460|Zhewen Interactive Group Co Ltd Stock Price Today 600986 Live Ticker - Investing.com|5.98B|5980000000|4.55|26,098,057|-5.01%|3.64-5.02|4.55-4.62|4.58|1314324167|1.49|29.51|13.15B|13150000000|0.15|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-1.99|--|4.00B|--|2021-08-12|Aug 12, 2021|06/2021|-1.99|--|3.97B|--|2021-04-28|Apr 28, 2021|03/2021|-1.99|--|2.81B|--|2021-03-31|Mar 31, 2021|12/2020|-1.99|--|2.37B|--|2020-10-30|Oct 30, 2020|09/2020|-1.99|--|2.35B|--|2020-08-08|Aug 08, 2020|06/2020|-1.99|--|2.28B|--|2020-04-28|Apr 28, 2020|03/2020|-1.99|--|2.26B|--|2020-04-25|Apr 25, 2020|12/2019|-1.99|--|4.70B|-- 2021-12-04 15:10:49|08365|102964|/equities/lugang-science|SHANGHAICOMP||CNY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|China|CNE1000013Z0|3013|Zhewen Pictures Group Co Ltd Stock Price Today 601599 Live Ticker - Investing.com|3.17B|3170000000|2.73|5,913,275|-11.07%|2.28-3.58|2.73-2.76|2.74|1160542453|1.18|78.00|2.5B|2500000000|0.04|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0.01|--|687.4M|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|809.3M|--|2021-04-27|Apr 27, 2021|03/2021|-0.01|--|535.2M|--|2021-04-27|Apr 27, 2021|12/2020|-0.01|--|466.9M|--|2020-10-29|Oct 29, 2020|09/2020|-0.01|--|633.4M|--|2020-08-29|Aug 29, 2020|06/2020|-0.01|--|68.52M|--|2020-04-30|Apr 30, 2020|03/2020|-0.01|--|523.8M|--|2020-04-25|Apr 25, 2020|12/2019|-0.01|--|516.1M|-- 2021-12-04 15:10:53|08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001FM8|22759|Zhongjin Gold Corp Ltd Stock Price Today 600489 Live Ticker - Investing.com|40.23B|40230000000|8.30|46,161,226|-13.09%|7.7-10.51|8.24-8.31|8.28|4847312564|0.89|21.02|56.68B|56680000000|0.39|0.16|1.93%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.07|0.07|14.72B|--|2021-08-31|Aug 31, 2021|06/2021|0.09|0.5|15.10B|15.1B|2021-04-30|Apr 30, 2021|03/2021|0.11|0.03|11.22B|--|2021-04-30|Apr 30, 2021|12/2020|0.16|0.19|15.65B|--|2020-10-31|Oct 31, 2020|09/2020|0.065|0.02|13.37B|--|2020-08-28|Aug 28, 2020|06/2020|0.07|0.1|11.66B|--|2020-05-30|May 30, 2020|12/2019|0.01|0.02|12.28B|--|2020-04-30|Apr 30, 2020|03/2020|0.05|0.01|7.32B|-- 2021-12-04 15:10:56|08367|100919|/equities/zhonglu|SHANGHAICOMP||CNY|Consumer Discretionary|Leisure Products|China|CNE000000B75|907|Zhonglu Co Ltd A Stock Price Today 600818 Live Ticker - Investing.com|2.92B|2920000000|9.07|2,979,917|-4.83%|6.6-12.82|8.97-9.25|9.01|321447910|0.98|30.52|707.14M|707140000|0.3|N/A|N/A|-|1970-01-01||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.01|--|200.6M|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|210.8M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|137.4M|--|2021-04-16|Apr 16, 2021|12/2020|0.23|--|158.3M|--|2020-10-27|Oct 27, 2020|09/2020|0.02|--|244.9M|--|2020-08-17|Aug 17, 2020|06/2020|-0.04|--|230.4M|--|2020-04-27|Apr 27, 2020|03/2020|0.09|--|100.8M|--|2020-04-17|Apr 17, 2020|12/2019|-0.13|--|131.1M|-- 2021-12-04 15:11:00|08368|101179|/equities/zhonglu-b|SHANGHAICOMP||USD|Consumer Discretionary|Leisure Products|China|CNE000000CZ9|907|Zhonglu Co Ltd B Stock Price Today 900915 Live Ticker - Investing.com|144.01M|144010000|0.448|206,011|-3.66%|0.426-0.527|0.444-0.45|0.45|321447910|0.98|30.52|110.9M|110900000|0.3|N/A|N/A|-|1970-01-01||||||||||8|2018-10-30|Oct 30, 2018|09/2018|--|--|--|--|2018-08-18|Aug 18, 2018|06/2018|--|--|--|--|2018-04-28|Apr 28, 2018|03/2018|0.01|--|109.5M|--|2018-03-28|Mar 28, 2018|12/2017|-0|--|128.1M|--|2017-10-28|Oct 28, 2017|09/2017|0.01|--|165.0M|--|2017-08-18|Aug 18, 2017|06/2017|0.02|--|191.0M|--|2017-04-28|Apr 28, 2017|03/2017|0.08|--|120.3M|--|2017-03-18|Mar 18, 2017|12/2016|--|--|186.1M|-- 2021-12-04 15:11:04|08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||CNY|Energy|Energy Equipment & Services|China|CNE100002TK0|2653|ZhongMan Petroleum and Natural Gas Group Corp Ltd Class A Stock Price Today 603619 Live Ticker - Investing.com|5.14B|5140000000|12.85|22,184,531|14.94%|7.83-18.55|12.44-13.26|12.13|400000100|1.39|-|1.52B|1520000000|-0.42|N/A|N/A|Apr 15, 2022|2022-04-15||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.52|--|404.3M|--|2021-08-30|Aug 30, 2021|06/2021|-0.52|--|414.2M|--|2021-04-30|Apr 30, 2021|03/2021|-0.52|--|329.3M|--|2021-04-17|Apr 17, 2021|12/2020|-0.39|--|368.0M|--|2020-10-31|Oct 31, 2020|09/2020|-0.39|--|330.3M|--|2020-08-31|Aug 31, 2020|06/2020|-0.33|--|391.2M|--|2020-04-29|Apr 29, 2020|03/2020|0.02|--|495.3M|--|2020-04-29|Apr 29, 2020|12/2019|-0.05|--|848.2M|-- 2021-12-04 15:11:07|08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||CNY|Utilities|Independent Power and Renewable Electricity Producers|China|CNE000000W62|437|Zhongmin Energy Co Ltd Stock Price Today 600163 Live Ticker - Investing.com|18.67B|18670000000|9.81|94,721,680|177.9%|3.36-10.86|8.88-9.81|8.92|1902996143|1.2|28.16|1.59B|1590000000|0.35|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.09|--|270M|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|350.7M|--|2021-04-30|Apr 30, 2021|03/2021|0.06|--|380.5M|--|2021-04-28|Apr 28, 2021|12/2020|0.06|--|588.5M|--|2020-10-30|Oct 30, 2020|09/2020|0.06|--|217.7M|--|2020-08-29|Aug 29, 2020|06/2020|0.06|--|225.0M|--|2020-04-30|Apr 30, 2020|03/2020|0.06|--|220.7M|--|2020-04-15|Apr 15, 2020|12/2019|0.06|--|201.2M|-- 2021-12-04 15:11:12|08371|100526|/equities/zhongken-agri|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE0000016R2|1070|Zhongnongfa Seed Industry Group Co Ltd Stock Price Today 600313 Live Ticker - Investing.com|5.38B|5380000000|4.97|40,557,342|13.99%|4.23-6.59|4.92-4.99|4.95|1082198663|0.33|196.21|4.19B|4190000000|0.03|N/A|N/A|-|1970-01-01||||||||||20|2021-10-28|Oct 28, 2021|09/2021|-0|--|749.9M|--|2021-08-28|Aug 28, 2021|06/2021|-0|--|1.12B|--|2021-04-28|Apr 28, 2021|03/2021|--|--|930.6M|--|2021-04-14|Apr 14, 2021|12/2020|0.03|--|1.38B|--|2020-10-28|Oct 28, 2020|09/2020|--|--|1.03B|--|2020-08-22|Aug 22, 2020|06/2020|--|--|947.4M|--|2020-04-25|Apr 25, 2020|03/2020|-0.01|--|307.9M|--|2020-03-21|Mar 21, 2020|12/2019|0.03|--|1.24B|-- 2021-12-04 15:11:19|08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||CNY|Financial|Capital Markets|China|CNE100004900|7758|Zhongtai Securities Co Ltd Stock Price Today 600918 Live Ticker - Investing.com|72.06B|72060000000|15.68|42,038,500|-7.22%|8.86-19.18|15.23-15.86|15.5|6968625756|-|26.02|11.79B|11790000000|0.4|0.11|1.05%|-|1970-01-01||||||||||10|2021-10-28|Oct 28, 2021|09/2021|0.12|--|3.24B|--|2021-08-27|Aug 27, 2021|06/2021|0.15|--|3.26B|--|2021-04-28|Apr 28, 2021|03/2021|0.1|--|2.43B|--|2021-04-23|Apr 23, 2021|12/2020|0.03|--|2.79B|--|2020-10-29|Oct 29, 2020|09/2020|0.13|--|2.72B|--|2020-08-27|Aug 27, 2020|06/2020|0.08|--|2.35B|--|2020-06-02|Jun 02, 2020|03/2019|0.14|--|2.69B|--|2020-06-02|Jun 02, 2020|03/2020|0.12|--|2.41B|-- 2021-12-04 15:11:23|08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||CNY|Information Technology|IT Services|China|CNE100003001|1153|ZhongTongGuoMai Communication Co Ltd Stock Price Today 603559 Live Ticker - Investing.com|1.73B|1730000000|12.09|2,165,282|-34.65%|10.96-19.44|12.07-12.25|12.11|143313207|-0.35|-|497.34M|497340000|-0.35|N/A|N/A|-|1970-01-01||||||||||19|2021-10-19|Oct 19, 2021|09/2021|-0.13|--|119.3M|--|2021-08-29|Aug 29, 2021|06/2021|-0.06|--|135.3M|--|2021-04-28|Apr 28, 2021|03/2021|-0.13|--|59.40M|--|2021-04-26|Apr 26, 2021|12/2020|-0.03|--|183.3M|--|2020-10-11|Oct 11, 2020|09/2020|0.09|--|210.2M|--|2020-07-17|Jul 17, 2020|06/2020|0.03|--|201.1M|--|2020-04-29|Apr 29, 2020|03/2020|-0.1|--|62.45M|--|2020-04-24|Apr 24, 2020|12/2019|-0.07|--|243.0M|-- 2021-12-04 15:11:25|08374|101101|/equities/kibing-group|SHANGHAICOMP||CNY|Industrials|Building Products|China|CNE100001666|0|Zhuzhou Kibing Group Co Ltd Stock Price Today 601636 Live Ticker - Investing.com|47.78B|47780000000|17.99|75,155,983|59.63%|10.49-28.93|16.72-18.37|16.79|2656173198|1.87|11.41|13.86B|13860000000|1.58|0.35|1.95%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-12|Oct 12, 2021|09/2021|0.545|0.545|3.99B|4.83B|2021-08-20|Aug 20, 2021|06/2021|0.49|0.51|3.86B|4.77B|2021-04-30|Apr 30, 2021|03/2021|0.33|0.33|2.92B|--|2021-04-30|Apr 30, 2021|12/2020|0.23|0.29|3.09B|--|2020-10-29|Oct 29, 2020|09/2020|0.26|0.265|2.76B|--|2020-08-11|Aug 11, 2020|06/2020|0.13|0.11|2.49B|2.25B|2020-04-15|Apr 15, 2020|03/2020|0.06|0.07|1.3B|--|2020-03-20|Mar 20, 2020|12/2019|0.16|--|2.77B|-- 2021-12-04 15:11:29|08375|100635|/equities/qianjin|SHANGHAICOMP||CNY|Healthcare|Pharmaceuticals|China|CNE000001GX3|4921|ZhuZhou QianJin Pharmaceutical Co Ltd Stock Price Today 600479 Live Ticker - Investing.com|4.39B|4390000000|10.50|9,430,967|15.01%|7.96-11|10.02-10.63|10.72|418507117|0.95|13.63|3.64B|3640000000|0.77|1.00|9.52%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.32|--|914.2M|--|2021-08-27|Aug 27, 2021|06/2021|0.32|--|841.6M|--|2021-04-29|Apr 29, 2021|03/2021|0.32|--|912.3M|--|2021-04-15|Apr 15, 2021|12/2020|0.32|--|969.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.32|--|973.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.32|--|880.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.32|--|803.0M|--|2020-04-10|Apr 10, 2020|12/2019|0.32|--|914.5M|-- 2021-12-04 15:11:32|08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE000001KZ0|2564|Zhuzhou Smelter Group Co Ltd Stock Price Today 600961 Live Ticker - Investing.com|4.9B|4900000000|9.29|20,445,815|20.81%|5.46-14.78|8.96-9.33|9.06|527457914|1.56|228.54|16.38B|16380000000|0.04|N/A|N/A|-|1970-01-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.02|--|4.20B|--|2021-08-16|Aug 16, 2021|06/2021|0.09|--|4.59B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|4.06B|--|2021-03-16|Mar 16, 2021|12/2020|-0.14|--|3.54B|--|2020-10-30|Oct 30, 2020|09/2020|0.14|--|3.95B|--|2020-08-20|Aug 20, 2020|06/2020|0.07|--|3.86B|--|2020-04-29|Apr 29, 2020|03/2020|0.04|--|3.42B|--|2020-04-27|Apr 27, 2020|12/2019|-0.01|--|4.25B|-- 2021-12-04 15:11:36|08377|100623|/equities/times-new-mat|SHANGHAICOMP||CNY|Materials|Chemicals|China|CNE000001D80|6244|Zhuzhou Times New Material Technology Co Ltd Stock Price Today 600458 Live Ticker - Investing.com|9.63B|9630000000|12.00|17,285,458|53.85%|7.01-12.67|11.44-12.12|11.6|802798152|1.2|29.81|15.82B|15820000000|0.4|0.12|1.04%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.64|--|3.13B|--|2021-08-28|Aug 28, 2021|06/2021|-0.64|--|3.84B|--|2021-04-28|Apr 28, 2021|03/2021|-0.64|--|3.79B|--|2021-03-31|Mar 31, 2021|12/2020|-0.64|--|5.06B|--|2020-10-31|Oct 31, 2020|09/2020|-0.64|--|4.16B|--|2020-08-26|Aug 26, 2020|06/2020|0.01|--|3.42B|--|2020-04-30|Apr 30, 2020|03/2020|-0.64|--|2.32B|--|2020-03-28|Mar 28, 2020|12/2019|-0.64|--|3.25B|-- 2021-12-04 15:11:39|08378|101133|/equities/zijin-mining|SHANGHAICOMP||CNY|Materials|Metals & Mining|China|CNE100000B24|36860|Zijin Mining Group Co Ltd Class A Stock Price Today 601899 Live Ticker - Investing.com|266.44B|266440000000|10.12|287,138,802|14.22%|8.11-15|9.97-10.12|10.04|26327602240|1.69|20.07|210.04B|210040000000|0.5|0.12|1.19%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-15|Oct 15, 2021|09/2021|0.178|0.13|59.11B|59.11B|2021-07-29|Jul 29, 2021|06/2021|0.16|0.16|62.36B|62.37B|2021-04-16|Apr 16, 2021|03/2021|0.095|0.1388|47.5B|62.05B|2021-03-18|Mar 18, 2021|12/2020|0.078|0.0729|41.07B|41.31B|2020-10-19|Oct 19, 2020|09/2020|0.085|0.0637|47.29B|40.47B|2020-08-20|Aug 20, 2020|06/2020|0.0516|0.05|46.98B|46.01B|2020-04-28|Apr 28, 2020|03/2020|0.041|0.04|36.16B|41.35B|2020-03-19|Mar 19, 2020|12/2019|0.0489|0.07|34.47B|-- 2021-12-04 15:11:43|08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||CNY|Consumer Discretionary|Household Durables|China|CNE100002SR7|1947|Zoy Home Furnishing Co Ltd Stock Price Today 603709 Live Ticker - Investing.com|1.3B|1300000000|16.20|447,211|-35.97%|14.6-30.33|16.13-16.3|16.12|80000000|0.51|82.23|1.1B|1100000000|0.2|0.11|0.68%|-|1970-01-01||||||||||18|2021-10-29|Oct 29, 2021|09/2021|-0.01|--|230.2M|--|2021-08-26|Aug 26, 2021|06/2021|0.06|--|257.9M|--|2021-04-28|Apr 28, 2021|03/2021|0.07|--|257.1M|--|2021-04-28|Apr 28, 2021|12/2020|0.08|--|353.2M|--|2020-10-27|Oct 27, 2020|09/2020|0.18|--|310.5M|--|2020-08-27|Aug 27, 2020|06/2020|0.29|--|261.0M|--|2020-04-27|Apr 27, 2020|12/2019|-0.17|--|309.9M|--|2020-04-27|Apr 27, 2020|03/2020|-0.02|--|237.7M|-- 2021-12-04 15:11:47|08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||ZAR|Financial|Banks|South Africa|ZAE000255915|36737|Absa Group Ltd Stock Price Today ABGJ Live Ticker - Investing.com|120.68B|120680000000|14,547|2,271,499|26.29%|11,001-16,000|14,229-14,769|13,955|829609994|1.12|8.90|133.32B|133320000000|16.34|310.00|2.13%|Mar 14, 2022|2022-03-14||||||||||25|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|9.82|831.00|66.43B|41,091M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-15|Mar 15, 2021|12/2020|6.52|754.00|66.89B|41,662M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.59|368.00|69.23B|37,615M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|7.98|976.00|70.91B|41,032M 2021-12-04 15:11:50|08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000054045|12335|African Rainbow Minerals Ltd Stock Price Today ARIJ Live Ticker - Investing.com|41.89B|41890000000|21,392|602,233|-14.25%|17,895-30,725|21,217-21,574|21,221|195843912|1.67|3.34|19.66B|19660000000|63.95|3,000.00|14.02%|Mar 01, 2022|2022-03-01||||||||||12|2021-09-06|Sep 06, 2021|06/2021|40.61|4,135|19.66B|12,443M|2021-03-03|Mar 03, 2021|12/2020|25.60|1,810|9.05B|6,228M|2020-08-31|Aug 31, 2020|06/2020|20.11|1,478|11.65B|5,699M|2020-03-02|Mar 02, 2020|12/2019|10.97|1,451|5.55B|4,774M|2019-08-30|Aug 30, 2019|06/2019|15.46|1,473|8.83B|4,577M|2019-03-01|Mar 01, 2019|12/2018|11.23|1,182|4.15B|4,701M|2018-09-07|Sep 07, 2018|06/2018|14.59|1,671|8.35B|4,730M|2018-03-16|Mar 16, 2018|12/2017|9.94|862.50|4.26B|4,795M 2021-12-04 15:11:53|08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000043485|26000|AngloGold Ashanti Ltd Stock Price Today ANGJ Live Ticker - Investing.com|138.59B|138590000000|33,204|1,367,253|-2.7%|21,356-38,597|32,993-33,759|33,599|417403468|1.05|9.43|71.23B|71230000000|35.45|439.50|1.33%|Feb 22, 2022|2022-02-22||||||||||23|2021-11-08|Nov 08, 2021|09/2021|0.33|0.36|953M|988M|2021-08-06|Aug 06, 2021|06/2021|0.94|0.9|--|--|2021-05-10|May 10, 2021|03/2021|0.48|--|979M|--|2021-02-22|Feb 22, 2021|12/2020|--|1.85|--|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|--|0.59|--|--|2019-08-08|Aug 08, 2019|06/2019|--|0.41|--|-- 2021-12-04 15:11:56|08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||ZAR|Healthcare|Pharmaceuticals|South Africa|ZAE000066692|8844|Aspen Pharmacare Holdings Ltd Stock Price Today APNJ Live Ticker - Investing.com|106.94B|106940000000|23,495|1,435,018|88.71%|12,200-28,167|23,412-24,203|23,535|455164866|1.04|22.35|37.77B|37770000000|10.51|262.00|1.12%|Mar 08, 2022|2022-03-08||||||||||14|2021-09-01|Sep 01, 2021|06/2021|10.51|--|37.77B|--|2021-03-10|Mar 10, 2021|12/2020|4.99|--|18.63B|19,967M|2020-09-09|Sep 09, 2020|06/2020|10.1|729.00|38.65B|19,311M|2020-03-05|Mar 05, 2020|12/2019|5.33|--|18.42B|--|2019-09-12|Sep 12, 2019|06/2019|5.95|647.00|38.87B|19,241M|2019-03-07|Mar 07, 2019|12/2018|6.29|885.00|19.67B|22,395M|2018-09-13|Sep 13, 2018|06/2018|7.33|905.00|42.60B|21,913M|2018-03-08|Mar 08, 2018|12/2017|8.06|715.50|21.90B|20,216M 2021-12-04 15:11:59|08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||ZAR|Materials|Metals & Mining|United Kingdom|GB00BH0P3Z91|40110|BHP Group PLC Johannesburg Stock Price Today BHPJ Live Ticker - Investing.com|2.2T|2.2E+12|43,097|1,458,479|11.65%|35,840-51,529|43,097-44,955|44,101|-|-|13.52|978.03B|978030000000|-|4,417.74|10.25%|Feb 14, 2022|2022-02-14||||||||||22|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|526.61B|--|2021-04-20|Apr 20, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|--|--|--|--|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|12.5|12.5|--|--|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|--|--|--|-- 2021-12-04 15:12:03|08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||ZAR|Services|Retail (Specialty)|South Africa|ZAE000117321|121344|Bidvest Group Ltd Stock Price Today BVTJ Live Ticker - Investing.com|63.67B|63670000000|18,734|1,011,778|14.77%|14,913-20,940|18,612-19,211|18,839|339887742|0.77|16.59|88.31B|88310000000|11.29|600.00|3.20%|Feb 28, 2022|2022-02-28||||||||||15|2021-09-06|Sep 06, 2021|06/2021|11.29|--|88.31B|--|2021-03-01|Mar 01, 2021|12/2020|5.62|620.00|44.45B|44,572M|2020-09-14|Sep 14, 2020|06/2020|0.5|680.00|76.54B|32,975M|2020-03-04|Mar 04, 2020|12/2019|5.01|--|43.68B|--|2019-09-02|Sep 02, 2019|06/2019|11.16|--|77.15B|37,034M|2019-03-04|Mar 04, 2019|12/2018|6.58|--|40.00B|--|2018-09-03|Sep 03, 2018|06/2018|11.32|--|76.96B|--|2018-02-26|Feb 26, 2018|12/2017|5.57|--|39.91B|-- 2021-12-04 15:12:05|08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||ZAR|Consumer Staples|Tobacco|United Kingdom|GB0002875804|56689|British American Tobacco PLC Johannesburg Stock Price Today BTIJ Live Ticker - Investing.com|1.26T|1.26E+12|54,330|710,255|-1.22%|51,051-59,245|53,755-54,501|53,778|2294671023|-|10.17|-|-|-|4,373.35|8.05%|Feb 11, 2022|2022-02-11||||||||||17|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|--|--|--|-- 2021-12-04 15:12:09|08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|United Kingdom|GB00B62G9D36|66|Capital & Counties Properties Plc Johannesburg Stock Price Today CCOJ Live Ticker - Investing.com|29.23B|29230000000|3,447|303,377|16.93%|2,600-3,948|3,419-3,490|3,458|851272672|-|-|-|-|-|10.25|0.30%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:12:12|08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||ZAR|Financial|Insurance|South Africa|ZAE000022331|0|Discovery Holdings Ltd Stock Price Today DSYJ Live Ticker - Investing.com|90.73B|90730000000|13,814|1,416,515|11.57%|11,717-15,880|13,205-13,929|13,761|656804507|1.17|29.05|73.71B|73710000000|4.76|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||15|2021-09-02|Sep 02, 2021|06/2021|1.68|--|33.47B|--|2021-02-25|Feb 25, 2021|12/2020|3.52|3.96|31.45B|--|2020-09-16|Sep 16, 2020|06/2020|-2.91|--|31.40B|--|2020-02-19|Feb 19, 2020|12/2019|3.1|--|28.57B|--|2019-09-04|Sep 04, 2019|06/2019|10.01|--|52.56B|--|2019-02-21|Feb 21, 2019|12/2018|3.53|381.00|25.15B|--|2018-09-04|Sep 04, 2018|06/2018|8.76|--|51.49B|--|2018-02-21|Feb 21, 2018|12/2017|4.26|3.81|26.41B|-- 2021-12-04 15:12:16|08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||ZAR|Energy|Oil, Gas & Consumable Fuels|South Africa|ZAE000084992|6812|Exxaro Resources Ltd Stock Price Today EXXJ Live Ticker - Investing.com|36.91B|36910000000|15,076|1,205,737|15.09%|13,318-19,753|15,009-15,432|15,329|244855687|1.11|3.90|29.99B|29990000000|38.68|3,320.00|22.02%|Mar 03, 2022|2022-03-03||||||||||25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|27.04|2,594|15.14B|14,487M|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|28.8|2,007|28.92B|14,222M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|17.16|1,538|14.08B|15,223M|2020-04-27|Apr 27, 2020|03/2020|--|--|--|--|2020-03-12|Mar 12, 2020|12/2019|30.47|1,741|25.73B|13,001M 2021-12-04 15:12:19|08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||ZAR|Financial|Diversified Financial Services|South Africa|ZAE000066304|0|Firstrand Ltd Stock Price Today FSRJ Live Ticker - Investing.com|320.67B|320670000000|5,718|13,173,716|21.07%|4,600-6,524|5,710-5,811|5,728|5608096810|0.72|11.99|158.44B|158440000000|4.77|263.00|4.60%|Mar 02, 2022|2022-03-02||||||||||13|2021-09-16|Sep 16, 2021|06/2021|2.78|244.00|78.52B|54,223M|2021-03-04|Mar 04, 2021|12/2020|1.98|249.00|79.93B|55,257M|2020-09-10|Sep 10, 2020|06/2020|3.04|37.00|169.8B|50,330M|2020-03-10|Mar 10, 2020|12/2019|2.49|237.00|57.46B|52,488M|2019-09-05|Sep 05, 2019|06/2019|5.39|257.00|173.1B|52,571M|2019-03-12|Mar 12, 2019|12/2018|2.8|230.00|54.13B|44,852M|2018-09-06|Sep 06, 2018|06/2018|4.73|239.00|94.20B|46,683M|2018-03-06|Mar 06, 2018|12/2017|2.27|205.00|45.62B|40,705M 2021-12-04 15:12:22|08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000179420|598|Growthpoint Properties Ltd Stock Price Today GRTJ Live Ticker - Investing.com|48.15B|48150000000|1,415|10,124,565|21.15%|1,136-1,610|1,384-1,415|1,400|3402889319|0.88|-|13.13B|13130000000|-0.18|118.50|8.38%|Mar 08, 2022|2022-03-08||||||||||14|2021-09-15|Sep 15, 2021|06/2021|0.24|--|6.43B|--|2021-03-10|Mar 10, 2021|12/2020|-0.42|--|6.70B|--|2020-09-08|Sep 08, 2020|06/2020|-3.42|--|6.64B|--|2020-03-11|Mar 11, 2020|12/2019|1.13|--|5.72B|--|2019-09-11|Sep 11, 2019|06/2019|2.14|--|11.55B|--|2019-03-13|Mar 13, 2019|12/2018|1.19|--|5.63B|--|2018-08-29|Aug 29, 2018|06/2018|2.28|--|10.93B|--|2018-03-01|Mar 01, 2018|12/2017|1.99|--|5.49B|-- 2021-12-04 15:12:25|08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000083648|0|Impala Platinum Holdings Ltd Stock Price Today IMPJ Live Ticker - Investing.com|177.66B|177660000000|21,826|3,838,559|23.51%|16,053-30,050|21,231-22,185|21,766|813994094|1.94|3.79|129.58B|129580000000|57.61|2,200.00|10.08%|Feb 24, 2022|2022-02-24||||||||||23|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-09-02|Sep 02, 2021|06/2021|27.78|2,433|71.45B|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|29.83|629.00|58.12B|20,055M|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-09-03|Sep 03, 2020|06/2020|19.11|1,227|69.85B|19,573M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|4.01|225.00|28.02B|22,386M 2021-12-04 15:12:27|08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||ZAR|Industrials|Air Freight & Logistics|South Africa|ZAE000067211|25000|Imperial Holdings Ltd Stock Price Today IPLJ Live Ticker - Investing.com|12.09B|12090000000|6,312|626,941|62.89%|3,687-6,448|6,262-6,350|6,314|191513066|1.3|34.23|52.21B|52210000000|1.84|0.83|1.31%|Feb 21, 2022|2022-02-21||||||||||13|2021-09-07|Sep 07, 2021|06/2021|0.65|--|25.85B|--|2021-02-23|Feb 23, 2021|12/2020|1.2|--|26.36B|--|2020-08-25|Aug 25, 2020|06/2020|-3.53|330.00|20.98B|22,217M|2020-02-25|Feb 25, 2020|12/2019|3.61|--|25.40B|--|2019-08-27|Aug 27, 2019|06/2019|-0.26|--|49.72B|23,834M|2019-02-28|Feb 28, 2019|12/2018|2.88|--|26.64B|--|2018-08-21|Aug 21, 2018|06/2018|4.63|--|51.30B|63,618M|2018-02-22|Feb 22, 2018|12/2016|6.04|--|59.73B|55,601M 2021-12-04 15:12:31|08394|41370|/equities/investec?cid=41370|JTOPI40||ZAR|Financial|Capital Markets|United Kingdom|GB00B17BBQ50|7889|Investec PLC Johannesburg Stock Price Today INPJ Live Ticker - Investing.com|79.87B|79870000000|8,208|1,420,258|104.28%|3,516-8,400|7,962-8,275|7,934|-|-|10.03|-|-|-|388.59|4.73%|-|1970-01-01||||||||||9|2019-05-23|May 23, 2019|03/2019|--|--|--|--|2018-05-17|May 17, 2018|03/2018|--|--|--|--|2017-11-16|Nov 16, 2017|09/2017|--|--|--|--|2017-05-18|May 18, 2017|03/2017|--|--|--|--|2016-11-17|Nov 17, 2016|09/2016|--|--|--|--|2016-05-19|May 19, 2016|03/2016|--|--|--|--|2015-11-19|Nov 19, 2015|09/2015|--|--|--|--|2015-05-21|May 21, 2015|03/2015|--|--|--|-- 2021-12-04 15:12:34|08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||ZAR|Financial|Capital Markets|South Africa|ZAE000081949|7889|Investec Ltd Stock Price Today INLJ Live Ticker - Investing.com|75.99B|75990000000|8,241|1,072,162|109.59%|3,420-8,383|8,029-8,286|8,010|922087203|1.24|9.76|63.21B|63210000000|8.47|380.00|4.61%|May 19, 2022|2022-05-19||||||||||17|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-05-21|May 21, 2021|03/2021|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-05-21|May 21, 2020|03/2020|--|--|--|--|2019-11-21|Nov 21, 2019|09/2019|--|--|--|--|2019-05-16|May 16, 2019|03/2019|--|--|--|--|2018-11-15|Nov 15, 2018|09/2018|--|--|--|--|2018-05-17|May 17, 2018|03/2018|0.25|--|2.23B|-- 2021-12-04 15:12:37|08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000085346|6107|Kumba Iron Ore Ltd Stock Price Today KIOJ Live Ticker - Investing.com|145.46B|145460000000|45,355|467,237|-18.21%|38,549-80,308|45,355-46,726|46,105|320725324|1.28|3.87|112.14B|112140000000|117.24|114.00|25.14%|Feb 22, 2022|2022-02-22||||||||||25|2021-10-21|Oct 21, 2021|09/2021|--|--|10.1B|--|2021-07-27|Jul 27, 2021|06/2021|72.61|6,927|63.62B|58,966M|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|70.79|3,842|80.10B|41,204M|2020-10-22|Oct 22, 2020|09/2020|--|--|10.9B|--|2020-07-28|Jul 28, 2020|06/2020|26.15|1,966|31.58B|29,464M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|50.58|1,094|64.29B|21,618M 2021-12-04 15:12:41|08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||ZAR|Healthcare|Health Care Providers & Services|South Africa|ZAE000145892|20436|Life Healthcare Stock Price Today LHCJ Live Ticker - Investing.com|34.29B|34290000000|2,358|3,202,795|45.74%|1,500-2,820|2,339-2,432|2,401|1454244162|0.46|-|391.05M|391050000|-0.1|25.00|1.06%|-|1970-01-01||||||||||16|2021-11-18|Nov 18, 2021|09/2021|--|59.00|--|15,308M|2021-05-27|May 27, 2021|03/2021|0.5|--|13.00B|--|2020-11-19|Nov 19, 2020|09/2020|-0.6|11.00|12.14B|11,827M|2020-11-19|Nov 19, 2020|06/2020|--|--|--|--|2020-05-11|May 11, 2020|03/2020|0.54|57.50|13.24B|13,103M|2019-11-25|Nov 25, 2019|09/2019|1.76|53.00|25.67B|12,648M|2019-05-30|May 30, 2019|03/2019|0.25|70.00|12.40B|12,277M|2018-11-23|Nov 23, 2018|09/2018|1.32|68.07|23.49B|12,219M 2021-12-04 15:12:44|08398|41371|/equities/mond?cid=41371|JTOPI40||ZAR|Materials|Paper & Forest Products|United Kingdom|GB00B1CRLC47|26000|Mondi PLC Johannesburg Stock Price Today MNPJ Live Ticker - Investing.com|184.28B|184280000000|38,082|525,767|10.95%|32,863-43,005|37,680-38,499|37,908|484906272|-|18.79|-|-|-|1,064.64|2.80%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:12:48|08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||ZAR|Communication Services|Wireless Telecommunication Services|South Africa|ZAE000042164|0|MTN Group Ltd Stock Price Today MTNJ Live Ticker - Investing.com|300.71B|300710000000|16,680|4,820,334|140.73%|5,869-17,499|16,472-16,738|16,600|1802807799|0.78|40.24|181.96B|181960000000|4.14|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||25|2021-11-03|Nov 03, 2021|09/2021|--|--|42.95B|--|2021-08-05|Aug 05, 2021|06/2021|1.46|398.00|18.69B|18.69B|2021-05-05|May 05, 2021|03/2021|--|4.00|17.53B|1,753M|2021-03-10|Mar 10, 2021|12/2020|2.68|41.00|95.29B|86,956M|2020-10-29|Oct 29, 2020|09/2020|--|--|43.29B|--|2020-08-06|Aug 06, 2020|06/2020|6.71|297.00|84.08B|80,621M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-09|Mar 09, 2020|12/2019|2.48|335.00|78.96B|79,513M 2021-12-04 15:12:52|08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||ZAR|Communication Services|Media|South Africa|ZAE000265971|7028|MultiChoice Group Ltd Stock Price Today MCGJ Live Ticker - Investing.com|53.72B|53720000000|12,551|1,323,084|0.94%|10,159-14,200|12,151-12,588|12,619|428000000|-|51.79|80.21B|80210000000|2.42|565.00|4.50%|Jun 08, 2022|2022-06-08||||||||||9|2021-11-11|Nov 11, 2021|09/2021|3.09|--|26.87B|24,947M|2021-06-10|Jun 10, 2021|03/2021|-0.67|--|27.28B|--|2020-11-13|Nov 13, 2020|09/2020|5.64|--|26.06B|--|2020-06-10|Jun 10, 2020|03/2020|-2.21|--|25.73B|--|2019-11-11|Nov 11, 2019|09/2019|3.34|--|25.66B|--|2019-06-18|Jun 18, 2019|03/2019|-3.74|--|50.10B|--|2019-01-21|Jan 21, 2019|03/2018|0.17|--|23.91B|--|2019-01-21|Jan 21, 2019|09/2017|3.14|--|23.54B|-- 2021-12-04 15:12:55|08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||ZAR|Consumer Discretionary|Internet & Direct Marketing Retail|South Africa|ZAE000015889|0|Naspers Ltd Stock Price Today NPNJn Live Ticker - Investing.com|973.9B|973900000000|245,702|688,108|-23.24%|229,087-388,800|242,002-249,759|247,700|396375488|0.76|4.10|152.92B|152920000000|605.27|661.63|0.27%|Mar 02, 2022|2022-03-02||||||||||11|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-21|Jun 21, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-06-23|Jun 23, 2020|03/2019|--|--|--|--|2019-06-24|Jun 24, 2019|03/2018|26.23|--|6.66B|--|2018-06-18|Jun 18, 2018|03/2017|5.42|--|3.14B|--|2017-11-29|Nov 29, 2017|09/2017|2.53|--|3.11B|-- 2021-12-04 15:12:58|08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||ZAR|Financial|Banks|South Africa|ZAE000004875|27561|Nedbank Group Ltd Stock Price Today NEDJ Live Ticker - Investing.com|81.17B|81170000000|16,724|1,629,925|36.53%|11,862-18,966|16,676-17,398|16,765|485372193|1.39|11.10|92.99B|92990000000|15.07|433.00|2.59%|Mar 15, 2022|2022-03-15||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|10.65|818.00|44.36B|27,241M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|7.09|692.00|96.44B|26,873M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|2.67|464.00|51.42B|26,379M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|24.62|1,612|110.5B|30,352M 2021-12-04 15:13:01|08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM||ZAR|Financial|Insurance|United Kingdom|ZAE000255360|29861|Old Mutual Ltd Johannesburg Stock Price Today OMUJ Live Ticker - Investing.com|58.29B|58290000000|1,235|14,352,369|4.84%|1,126-1,701|1,222-1,271|1,235|4708553649|0.88|15.65|223.95B|223950000000|0.79|60.00|4.86%|Mar 21, 2022|2022-03-21||||||||||15|2021-08-31|Aug 31, 2021|06/2021|0.67|--|42.18B|--|2021-03-23|Mar 23, 2021|12/2020|0.12|--|42.94B|--|2020-09-01|Sep 01, 2020|06/2020|-1.28|--|41.58B|--|2020-03-16|Mar 16, 2020|12/2019|0.79|--|43.63B|--|2019-09-02|Sep 02, 2019|06/2019|1.23|--|40.53B|--|2019-03-11|Mar 11, 2019|12/2018|-0.23|--|41.78B|--|2018-08-09|Aug 09, 2018|06/2018|0.54|--|67.81B|--|2018-05-03|May 03, 2018|03/2018|--|--|--|-- 2021-12-04 15:13:04|08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||ZAR|Financial|Capital Markets|Luxembourg|LU0383812293|0|Reinet Investments SCA Johannesburg Stock Price Today RNIJ Live Ticker - Investing.com|49.96B|49960000000|26,787|330,179|-2.73%|25,623-30,827|26,346-26,983|26,503|184290891|-|10.22|10.63B|10630000000|-|426.63|1.59%|-|1970-01-01||||||||||1|2015-11-16|Nov 16, 2015|09/2014|--|--|--|--||||||| 2021-12-04 15:13:07|08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||ZAR|Financial|Diversified Financial Services|South Africa|ZAE000026480|0|Remgro Ltd Stock Price Today REMJ Live Ticker - Investing.com|71.73B|71730000000|12,750|1,301,073|34.21%|9,207-14,187|12,648-12,966|12,894|562591861|0.7|20.29|65.8B|65800000000|6.28|90.00|0.71%|Mar 23, 2022|2022-03-23||||||||||12|2021-09-22|Sep 22, 2021|06/2021|6.28|--|65.80B|--|2021-03-25|Mar 25, 2021|12/2020|2.21|784.00|34.06B|--|2020-09-28|Sep 28, 2020|06/2020|-11.4|--|23.17B|--|2020-03-17|Mar 17, 2020|12/2019|7.66|862.00|31.56B|--|2019-09-19|Sep 19, 2019|06/2019|-1.77|--|56.97B|--|2019-03-14|Mar 14, 2019|12/2018|3.46|--|30.32B|--|2018-09-18|Sep 18, 2018|06/2018|14.81|--|31.12B|--|2018-03-14|Mar 14, 2018|12/2017|7.25|897.00|14.05B|-- 2021-12-04 15:13:10|08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||ZAR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Africa|CH0045159024|34760|Compagnie Financiere Richemont SA DRC Stock Price Today CFRJ Live Ticker - Investing.com|1.36T|1.36E+12|23,667|3,253,022|86.63%|12,482-24,338|23,516-23,990|23,422|571280129|1.1|47.19|13.14B|13140000000|3.97|310.96|1.31%|Jan 19, 2022|2022-01-19||||||||||24|2021-11-12|Nov 12, 2021|09/2021|3.07|3.07|78.91B|78.91B|2021-07-16|Jul 16, 2021|06/2021|--|--|74.86B|66.97B|2021-05-21|May 21, 2021|03/2021|--|1.68|59.13B|59.13B|2021-01-20|Jan 20, 2021|12/2020|--|--|75.44B|73.28B|2020-11-06|Nov 06, 2020|09/2020|0.11|0.1135|63.34B|62.24B|2020-07-16|Jul 16, 2020|06/2020|--|--|35.15B|41.13B|2020-05-15|May 15, 2020|03/2020|1.22|1.22|53.95B|48.72B|2020-01-17|Jan 17, 2020|12/2019|--|--|62.12B|65.63B 2021-12-04 15:13:13|08407|41380|/equities/rmb-holdings-ltd|JTOPI40||ZAR|Financial|Diversified Financial Services|South Africa|ZAE000024501|0|RMB Holdings Ltd Stock Price Today RMHJ Live Ticker - Investing.com|2.09B|2090000000|150|4,384,785|18.11%|113-210|149-152|149|1392189067|1.45|-|-34,000,000|-34,000,000|-|N/A|N/A|Dec 10, 2021|2021-12-10||||||||||13|2021-09-16|Sep 16, 2021|06/2021|--|--|--|--|2021-06-29|Jun 29, 2021|03/2021|-0.02|--|7.00M|--|2021-03-19|Mar 19, 2021|12/2020|-0.03|--|-41.00M|--|2020-09-17|Sep 17, 2020|06/2020|-3.49|--|407.0M|--|2020-03-11|Mar 11, 2020|12/2019|3.23|--|-119.0M|--|2019-09-16|Sep 16, 2019|06/2019|7.07|--|150.0M|--|2019-03-13|Mar 13, 2019|12/2018|3.8|--|-23.00M|--|2018-09-05|Sep 05, 2018|06/2018|6.07|--|-1.00M|-- 2021-12-04 15:13:17|08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||ZAR|Financial|Insurance|South Africa|ZAE000070660|20920|Sanlam Ltd Stock Price Today SLMJ Live Ticker - Investing.com|118.72B|118720000000|5,749|4,627,233|1.64%|5,229-6,546|5,643-5,790|5,687|2065064660|0.86|11.96|177.16B|177160000000|4.81|3.00|5.22%|Mar 09, 2022|2022-03-09||||||||||16|2021-09-09|Sep 09, 2021|06/2021|1.78|--|47.66B|--|2021-03-11|Mar 11, 2021|12/2020|3.03|--|47.63B|--|2020-09-10|Sep 10, 2020|06/2020|-1.71|--|41.21B|--|2020-03-05|Mar 05, 2020|12/2019|1.78|--|42.59B|--|2019-09-05|Sep 05, 2019|06/2019|1.64|--|39.71B|--|2019-03-07|Mar 07, 2019|12/2018|3.14|--|33.78B|--|2018-09-06|Sep 06, 2018|06/2018|2.45|--|44.03B|--|2018-03-08|Mar 08, 2018|12/2017|2.59|253.00|66.69B|-- 2021-12-04 15:13:21|08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||ZAR|Materials|Chemicals|South Africa|ZAE000006896|28725|Sasol Ltd Stock Price Today SOLJ Live Ticker - Investing.com|178.7B|178700000000|28,324|2,139,472|118.58%|12,260-30,085|28,100-28,999|28,007|630916538|3.99|19.54|201.91B|201910000000|14.5|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||25|2021-10-22|Oct 22, 2021|09/2021|--|--|37.01B|16,307M|2021-08-16|Aug 16, 2021|06/2021|-8.79|1,338|109.9B|104,320M|2021-04-29|Apr 29, 2021|03/2021|--|--|85.24B|--|2021-02-22|Feb 22, 2021|12/2020|23.29|737.00|91.97B|99,626M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|-153.99|-32.00|91.20B|83,711M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|6.53|2,067|99.17B|103,139M 2021-12-04 15:13:23|08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||ZAR|Consumer Staples|Food & Staples Retailing|South Africa|ZAE000012084|140000|Shoprite Holdings Ltd Stock Price Today SHPJ Live Ticker - Investing.com|111.77B|111770000000|20,389|1,509,436|59.66%|12,698-20,531|20,137-20,531|20,259|548173895|-0.06|24.04|168.03B|168030000000|8.48|544.00|2.67%|Mar 14, 2022|2022-03-14||||||||||16|2021-09-07|Sep 07, 2021|06/2021|8.48|412.50|168.0B|81,886M|2021-03-16|Mar 16, 2021|12/2020|3.91|463.00|83.43B|81,151M|2020-09-08|Sep 08, 2020|06/2020|6.22|332.33|156.9B|77,662M|2020-02-24|Feb 24, 2020|12/2019|3.72|419.00|81.15B|76,085M|2019-08-20|Aug 20, 2019|06/2019|7.67|411.67|150.4B|73,439M|2019-02-26|Feb 26, 2019|12/2018|4.07|520.00|75.84B|75,831M|2018-08-20|Aug 20, 2018|06/2018|9.33|549.00|145.3B|73,136M|2018-02-26|Feb 26, 2018|12/2017|5.25|464.00|75.82B|63,988M 2021-12-04 15:13:27|08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||ZAR|Financial|Banks|South Africa|ZAE000109815|50115|Standard Bank Group Ltd Stock Price Today SBKJ Live Ticker - Investing.com|210.66B|210660000000|13,260|3,183,057|7.61%|11,338-14,978|13,230-13,600|13,230|1588720062|0.7|10.58|138.78B|138780000000|12.53|600.00|4.53%|Mar 09, 2022|2022-03-09||||||||||17|2021-08-19|Aug 19, 2021|06/2021|7.13|701.50|68.68B|49,428M|2021-03-11|Mar 11, 2021|12/2020|5.4|566.00|66.64B|--|2020-10-20|Oct 20, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|2.36|433.00|64.08B|--|2020-03-05|Mar 05, 2020|12/2019|15.85|970.00|134.0B|75,754M|2019-08-08|Aug 08, 2019|06/2019|8.19|822.00|66.06B|68,213M|2019-03-07|Mar 07, 2019|12/2018|17.05|903.00|128.0B|70,804M|2018-08-16|Aug 16, 2018|06/2018|7.87|804.00|62.95B|63,755M 2021-12-04 15:13:31|08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||ZAR|Consumer Staples|Food Products|South Africa|ZAE000071080|11188|Tiger Brands Ltd Stock Price Today TBSJ Live Ticker - Investing.com|31.05B|31050000000|18,729|418,282|-5.19%|17,550-22,873|18,664-19,113|18,847|165785931|0.27|17.70|45.57B|45570000000|10.58|826.00|4.41%|May 18, 2022|2022-05-18||||||||||21|2021-11-19|Nov 19, 2021|09/2021|3.12|722.00|14.51B|15,747M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|7.46|5|16.45B|16,481M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-20|Nov 20, 2020|09/2020|6.59|428.00|14.09B|14,374M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-25|May 25, 2020|03/2020|2.2|524.00|15.71B|15,656M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 15:13:34|08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||ZAR|Communication Services|Wireless Telecommunication Services|South Africa|ZAE000132577|7642|Vodacom Group Ltd Stock Price Today VODJ Live Ticker - Investing.com|225.87B|225870000000|13,330|1,544,157|9.92%|12,047-15,144|13,200-13,389|13,250|1694453113|0.08|14.41|148.16B|148160000000|9.26|830.00|6.22%|Feb 01, 2022|2022-02-01||||||||||23|2021-11-15|Nov 15, 2021|09/2021|4.91|441.00|49.86B|46,343M|2021-07-23|Jul 23, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|9.56|494.00|98.30B|48,959M|2021-02-02|Feb 02, 2021|12/2020|--|--|--|--|2020-11-16|Nov 16, 2020|09/2020|5.21|470.00|47.84B|43,566M|2020-07-23|Jul 23, 2020|06/2020|--|--|--|--|2020-05-11|May 11, 2020|03/2020|9.23|471.00|90.75B|29,015M|2020-02-04|Feb 04, 2020|12/2019|--|--|--|-- 2021-12-04 15:13:36|08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||ZAR|Consumer Discretionary|Multiline Retail|South Africa|ZAE000063863|40339|Woolworths Holdings Ltd Stock Price Today WHLJ Live Ticker - Investing.com|52.63B|52630000000|5,439|3,978,095|50.12%|3,498-6,449|5,280-5,507|5,383|967628541|0.8|12.69|78.76B|78760000000|4.29|66.00|1.21%|-|1970-01-01||||||||||14|2021-08-26|Aug 26, 2021|06/2021|1.44|144.00|39.16B|39,761M|2021-02-25|Feb 25, 2021|12/2020|2.84|180.00|39.60B|37,354M|2020-09-17|Sep 17, 2020|06/2020|-1.06|-4.40|34.76B|33,510M|2020-02-19|Feb 19, 2020|12/2019|1.62|202.00|37.45B|36,069M|2019-08-29|Aug 29, 2019|06/2019|-1.13|137.00|73.10B|35,153M|2019-02-21|Feb 21, 2019|12/2018|1.96|221.00|36.02B|35,341M|2018-08-23|Aug 23, 2018|06/2018|-3.69|160.00|68.59B|33,654M|2018-02-22|Feb 22, 2018|12/2017|-5.06|247.00|35.30B|33,193M 2021-12-04 15:13:39|08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||SAR|Consumer Staples|Food & Staples Retailing|Saudi Arabia|SA1230K1UGH7|16000|A.Othaim Market Stock Price Today 4001 Live Ticker - Investing.com|9.79B|9790000000|108.80|102,832|-13.1%|107-140|108-109.6|108|90000000|0.29|30.48|8.31B|8310000000|3.44|5.00|0.00%|Jan 20, 2022|2022-01-20||||||||||28|2021-10-20|Oct 20, 2021|09/2021|0.50|0.85|2.00B|1.96B|2021-08-05|Aug 05, 2021|06/2021|0.535|0.53|2.17B|2.26B|2021-05-11|May 11, 2021|03/2021|0.64|0.9333|2.1B|2.27B|2021-03-22|Mar 22, 2021|12/2020|1.78|1.81|2.05B|2.04B|2020-10-21|Oct 21, 2020|09/2020|0.67|0.81|1.81B|2.02B|2020-08-06|Aug 06, 2020|06/2020|1.4|0.93|2.57B|2.47B|2020-05-12|May 12, 2020|03/2020|1.11|0.95|2.38B|2.3B|2020-01-23|Jan 23, 2020|12/2019|1.6|1.5|2.1B|2.08B 2021-12-04 15:13:42|08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||SAR|Consumer Discretionary|Specialty Retail|Saudi Arabia|SA14TGAI1FH7|241|Abdullah Saad Mohammed Abo Moati Stationeries Co Stock Price Today 4191 Live Ticker - Investing.com|758M|758000000|37.90|266,424|-24.65%|36-60.8|37.4-38.2|37.5|20000000|1.58|69.13|253.08M|253080000|0.55|0.50|0.00%|Feb 10, 2022|2022-02-10||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.27|--|72.95M|--|2021-08-10|Aug 10, 2021|06/2021|0.1|--|45.38M|--|2021-06-02|Jun 02, 2021|03/2021|0.04|--|66.36M|--|2021-03-03|Mar 03, 2021|12/2020|0.15|--|68.39M|--|2020-12-02|Dec 02, 2020|09/2020|0.04|--|60.3M|--|2020-09-02|Sep 02, 2020|06/2020|0.04|--|36.2M|--|2020-06-30|Jun 30, 2020|03/2020|0.19|--|75.53M|--|2020-02-04|Feb 04, 2020|12/2019|0.24|--|84.59M|-- 2021-12-04 15:13:45|08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879915|0|ACC Stock Price Today 3010 Live Ticker - Investing.com|3.66B|3660000000|36.60|230,081|7.96%|33.7-48.05|36.45-36.85|36.65|100000000|0.73|19.32|1.07B|1070000000|1.92|2.50|0.00%|Jan 17, 2022|2022-01-17||||||||||28|2021-10-18|Oct 18, 2021|09/2021|0.33|--|222.9M|233M|2021-08-16|Aug 16, 2021|06/2021|0.225|0.225|237.1M|237.1M|2021-04-20|Apr 20, 2021|03/2021|0.49|0.49|268M|304.73M|2021-03-01|Mar 01, 2021|12/2020|0.53|0.95|290.9M|291M|2020-10-19|Oct 19, 2020|09/2020|0.79|0.44|237M|233.5M|2020-07-09|Jul 09, 2020|06/2020|0.08|0.15|139.8M|142.8M|2020-04-21|Apr 21, 2020|03/2020|0.43|0.43|205M|216M|2020-02-25|Feb 25, 2020|12/2019|0.75|0.72|235M|218.3M 2021-12-04 15:13:48|08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA000A0LE310|0|Advanced Stock Price Today 2330 Live Ticker - Investing.com|14.98B|14980000000|69.20|554,502|11.25%|60.5-83.9|69.2-70.3|69.8|216473400|0.65|17.79|2.84B|2840000000|3.85|2.60|0.00%|Jan 10, 2022|2022-01-10||||||||||28|2021-10-27|Oct 27, 2021|09/2021|1.01|1.04|805.33M|783.5M|2021-08-11|Aug 11, 2021|06/2021|1.22|1.22|768.9M|769M|2021-04-26|Apr 26, 2021|03/2021|0.83|0.845|632M|631.95M|2021-02-25|Feb 25, 2021|12/2020|0.83|0.855|633M|634.12M|2020-10-19|Oct 19, 2020|09/2020|0.76|0.785|544.98M|544.98M|2020-07-13|Jul 13, 2020|06/2020|0.72|0.71|519M|518.88M|2020-05-05|May 05, 2020|03/2020|0.48|0.56|535M|540.9M|2020-02-19|Feb 19, 2020|12/2019|0.89|0.84|618M|621.45M 2021-12-04 15:13:52|08419|11629|/equities/aicc|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA11T053VG15|0|AICC Stock Price Today 8160 Live Ticker - Investing.com|992.43M|992430000|37.45|273,070|116.47%|16.4-41.95|36.15-38.75|35.7|26500000|1.39|397.71|275.64M|275640000|0.06|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|73.51M|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|69.32M|--|2021-05-19|May 19, 2021|03/2021|0.01|--|65.03M|--|2021-03-29|Mar 29, 2021|12/2020|0.05|--|63.03M|--|2020-11-08|Nov 08, 2020|09/2020|0.14|--|63.98M|--|2020-08-24|Aug 24, 2020|06/2020|0.12|--|65.77M|--|2020-06-15|Jun 15, 2020|03/2020|-0.05|--|61.60M|--|2020-03-29|Mar 29, 2020|12/2019|-0.2|--|58.22M|-- 2021-12-04 15:13:55|08420|11641|/equities/al-alamiya|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12CG541C16|0|Al Alamiya Stock Price Today 8280 Live Ticker - Investing.com|981.6M|981600000|24.54|151,800|-1.05%|22.56-35|24-24.7|24.04|40000000|1.27|-|84.21M|84210000|-0.81|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.49|--|27.90M|--|2021-08-19|Aug 19, 2021|06/2021|-0.08|--|22.04M|--|2021-05-20|May 20, 2021|03/2021|0.01|--|18.15M|--|2021-03-18|Mar 18, 2021|12/2020|-0.25|--|16.12M|--|2020-11-10|Nov 10, 2020|09/2020|0.02|--|17.45M|--|2020-08-25|Aug 25, 2020|06/2020|0.04|--|19.43M|--|2020-06-17|Jun 17, 2020|03/2020|0.03|--|31.83M|--|2020-03-23|Mar 23, 2020|12/2019|0.03|--|33.31M|-- 2021-12-04 15:13:58|08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA13U0923G19|0|Al Andalus Property Co SJSC Stock Price Today 4320 Live Ticker - Investing.com|1.62B|1620000000|17.40|672,653|6.71%|15-24|17.4-17.52|17.5|93333333|0.65|25.93|215.79M|215790000|0.68|0.44|0.00%|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.21|--|55.44M|--|2021-08-15|Aug 15, 2021|06/2021|0.27|--|52.36M|--|2021-05-10|May 10, 2021|03/2021|0.27|--|50.54M|--|2021-03-04|Mar 04, 2021|12/2020|0.08|--|57.45M|--|2020-11-08|Nov 08, 2020|09/2020|0.04|--|36.98M|--|2020-08-23|Aug 23, 2020|06/2020|-0.09|--|31.45M|--|2020-05-17|May 17, 2020|03/2020|0.17|--|41.94M|--|2020-03-03|Mar 03, 2020|12/2019|0.21|--|51.03M|-- 2021-12-04 15:14:01|08422|1025124|/equities/al-aseel|TADAWULALL||SAR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Saudi Arabia|SA14TGL1UM17|0|Al Aseel Co Ltd Stock Price Today 4012 Live Ticker - Investing.com|1.87B|1870000000|46.70|188,750|7.73%|41.03-72|46.5-47.4|46.95|40000000|0.17|30.92|496.19M|496190000|1.47|0.56|0.00%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.09|--|83.33M|--|2021-07-15|Jul 15, 2021|06/2021|1.15|--|168.1M|--|2021-06-02|Jun 02, 2021|03/2021|0.47|--|138.8M|--|2021-02-21|Feb 21, 2021|12/2020|0.22|--|106.0M|--|2020-10-18|Oct 18, 2020|09/2020|0.2|--|110.1M|--|2020-09-02|Sep 02, 2020|06/2020|1.74|1.74|193.8M|193.8M|2020-04-29|Apr 29, 2020|03/2020|0.58|--|117.5M|--|2020-02-20|Feb 20, 2020|12/2019|0.35|--|106.2M|-- 2021-12-04 15:14:04|08423|11731|/equities/al-baha|TADAWULALL||SAR|Financial|Diversified Financial Services|Saudi Arabia|SA0007879667|0|Al Baha Investment and Development Company SJSC Stock Price Today 4130 Live Ticker - Investing.com|546.05M|546050000|30.85|542,855|-27.07%|28.5-47.15|30.65-31.25|30.8|17700000|1.35|-|10.84M|10840000|-1.79|N/A|N/A|-|1970-01-01||||||||||17|2021-11-22|Nov 22, 2021|09/2021|-0.05|--|2.59M|--|2021-08-29|Aug 29, 2021|06/2021|-0.04|--|2.80M|--|2021-05-30|May 30, 2021|03/2021|-0.05|--|2.54M|--|2021-05-07|May 07, 2021|12/2020|-1.65|--|2.91M|--|2020-11-15|Nov 15, 2020|09/2020|0.01|--|2.62M|--|2020-09-01|Sep 01, 2020|06/2020|0.02|--|2.89M|--|2020-06-29|Jun 29, 2020|03/2020|0.02|--|2.76M|--|2020-05-11|May 11, 2020|12/2019|-0.27|--|2.74M|-- 2021-12-04 15:14:08|08424|11630|/equities/trade-union|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA11T053VL18|0|Trade Union Stock Price Today 8170 Live Ticker - Investing.com|794.4M|794400000|19.86|121,222|-21.66%|19.4-27.9|19.66-20.04|19.68|40000000|0.85|-|679.56M|679560000|-0.28|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|0.16|--|193.2M|--|2021-08-11|Aug 11, 2021|06/2021|0.39|--|184.4M|--|2021-05-20|May 20, 2021|03/2021|0.28|--|178.7M|--|2021-03-30|Mar 30, 2021|12/2020|-1.1|--|179.4M|--|2020-11-10|Nov 10, 2020|09/2020|0.66|--|181.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.76|--|196.8M|--|2020-06-17|Jun 17, 2020|03/2020|0.38|--|198.6M|--|2020-03-17|Mar 17, 2020|12/2019|0.3|--|205.3M|-- 2021-12-04 15:14:11|08425|11650|/equities/qassim-agriculture|TADAWULALL||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879576|0|GACO Stock Price Today 6020 Live Ticker - Investing.com|705.6M|705600000|23.52|425,348|15.29%|17.1-35|23.36-24.2|23.28|30000000|1.37|-|11.51M|11510000|-0.21|N/A|N/A|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0|--|2.92M|--|2021-08-25|Aug 25, 2021|06/2021|-0.01|--|2.82M|--|2021-06-01|Jun 01, 2021|03/2021|-0|--|2.81M|--|2021-04-08|Apr 08, 2021|12/2020|-0.2|--|2.96M|--|2020-11-17|Nov 17, 2020|09/2020|-0|--|2.96M|--|2020-08-31|Aug 31, 2020|06/2020|0.03|--|2.87M|--|2020-06-29|Jun 29, 2020|03/2020|0.02|--|2.87M|--|2020-03-29|Mar 29, 2020|12/2019|-1.01|--|2.92M|-- 2021-12-04 15:14:14|08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA13J051UJH4|0|Al Hammadi Co Stock Price Today 4007 Live Ticker - Investing.com|4.68B|4680000000|39.00|316,312|32.43%|26.7-43.65|38.5-39.4|38.8|120000000|0.84|42.69|1.24B|1240000000|0.99|0.60|0.00%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-18|Oct 18, 2021|09/2021|0.03|--|219.7M|276.67M|2021-07-29|Jul 29, 2021|06/2021|0.31|0.31|268M|291.43M|2021-05-12|May 12, 2021|03/2021|0.3|0.3|278M|270.63M|2021-03-15|Mar 15, 2021|12/2020|0.25|0.27|292M|270.65M|2020-10-19|Oct 19, 2020|09/2020|0.23|0.23|249M|244.67M|2020-08-19|Aug 19, 2020|06/2020|0.33|0.14|244.15M|230.77M|2020-04-20|Apr 20, 2020|03/2020|0.16|0.16|207M|241M|2020-03-09|Mar 09, 2020|12/2019|0.18|0.19|250.5M|230.7M 2021-12-04 15:14:17|08427|103950|/equities/al-hokair-group|TADAWULALL||SAR|Consumer Discretionary|Hotels, Restaurants & Leisure|Saudi Arabia|SA13IG50SE12|0|Al Hokair Group Stock Price Today 1820 Live Ticker - Investing.com|721.55M|721550000|17.80|637,783|-29.31%|16.52-27.75|17.5-17.9|17.62|40536579|2|-|663.89M|663890000|-4.2|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||23|2021-11-30|Nov 30, 2021|09/2021|0.20|--|191.0M|--|2021-08-19|Aug 19, 2021|06/2021|-1.34|--|182.7M|--|2021-05-13|May 13, 2021|03/2021|-1.09|--|141.0M|--|2021-01-21|Jan 21, 2021|12/2020|-1.73|--|149.2M|--|2020-10-19|Oct 19, 2020|09/2020|-1.99|--|113.2M|--|2020-07-30|Jul 30, 2020|06/2020|0.04|--|119.6M|--|2020-05-14|May 14, 2020|03/2020|0.04|--|231.1M|--|2020-02-25|Feb 25, 2020|12/2019|-1.75|--|248.5M|-- 2021-12-04 15:14:20|08428|1025125|/equities/al-kathiri|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA14T12HF015|0|Al Kathiri Holding Co Stock Price Today 3008 Live Ticker - Investing.com|741.42M|741420000|65.60|112,908|-10.38%|61.8-93.44|63-65.9|63|11302200|0.71|36.74|189.17M|189170000|1.74|N/A|N/A|-|1970-01-01||||||||||18|2021-11-08|Nov 08, 2021|09/2021|0.4|--|41.48M|--|2021-08-22|Aug 22, 2021|06/2021|0.27|--|40.19M|--|2021-05-20|May 20, 2021|03/2021|0.46|--|35.21M|--|2021-03-17|Mar 17, 2021|12/2020|0.88|--|37.08M|--|2020-11-12|Nov 12, 2020|09/2020|0.31|--|26.55M|--|2020-08-20|Aug 20, 2020|06/2020|-0.29|--|15.24M|--|2020-05-19|May 19, 2020|03/2020|0.8|--|25.57M|--|2020-02-11|Feb 11, 2020|12/2019|0.95|--|26.36M|-- 2021-12-04 15:14:22|08429|1053058|/equities/al-matheer-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14BG523N54|0|Al Maather REIT Stock Price Today 4334 Live Ticker - Investing.com|541.28M|541280000|8.82|171,144|-1.12%|8.19-9.85|8.8-8.85|8.88|61370000|0.6|29,700.00|49.51M|49510000|0|0.39|4.39%|-|1970-01-01||||||||||6|2021-09-01|Sep 01, 2021|06/2021|0.18|--|24.99M|--|2021-03-31|Mar 31, 2021|12/2020|-0.18|--|24.52M|--|2020-12-04|Dec 04, 2020|06/2018|0.22|--|25.92M|--|2020-12-04|Dec 04, 2020|06/2019|0.23|--|25.75M|--|2020-12-04|Dec 04, 2020|06/2020|0.06|--|26.81M|--|2020-12-04|Dec 04, 2020|12/2018|-0.15|--|26.70M|--|| 2021-12-04 15:14:24|08430|1062590|/equities/al-mashaar|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14DG523OL4|0|Al Mashaar REIT Stock Price Today 4337 Live Ticker - Investing.com|509.44M|509440000|8.90|461,454|7.49%|7.1-12.9|8.82-8.9|8.86|57240000|0.59|-|-|-|-|0.36|0.00%|-|1970-01-01||||||||||1|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--||||||| 2021-12-04 15:14:27|08431|1129465|/equities/al-moammar-info|TADAWULALL||SAR|Information Technology|IT Services|Saudi Arabia|SA14PGMJGG18|719|Al Moammar Information Systems Co CJSC Stock Price Today 7200 Live Ticker - Investing.com|3.74B|3740000000|149.60|114,633|114.94%|63.2-178.6|145.2-149.6|147.4|25000000|-|51.35|1.19B|1190000000|2.88|1.88|1.28%|-|1970-01-01||||||||||13|2021-10-28|Oct 28, 2021|09/2021|0.76|--|265.9M|--|2021-08-04|Aug 04, 2021|06/2021|0.42|--|247.8M|--|2021-05-03|May 03, 2021|03/2021|0.64|--|223.5M|--|2021-02-25|Feb 25, 2021|12/2020|1.33|--|234.3M|--|2020-11-01|Nov 01, 2020|09/2020|1.13|--|234.8M|--|2020-11-01|Nov 01, 2020|09/2019|0.72|--|229.9M|--|2020-08-12|Aug 12, 2020|06/2019|0.65|--|238.1M|--|2020-08-12|Aug 12, 2020|06/2020|1.22|--|319.5M|-- 2021-12-04 15:14:30|08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||SAR|Industrials|Building Products|Saudi Arabia|SA153H820MH5|0|Al Omran Industrial & Trading Co Stock Price Today 4141 Live Ticker - Investing.com|557.4M|557400000|92.90|134,404|-10.84%|86.3-132.2|89-95.5|89.7|6000000|0.74|88.74|176.12M|176120000|1.01|N/A|N/A|-|1970-01-01||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.27|--|32.60M|--|2021-08-22|Aug 22, 2021|06/2021|0.74|--|43.20M|--|2021-05-26|May 26, 2021|03/2021|0.47|--|38.65M|--|2021-04-08|Apr 08, 2021|12/2020|-0.47|--|23.02M|--|2020-12-03|Dec 03, 2020|09/2020|0.32|--|23.04M|--|2020-08-27|Aug 27, 2020|06/2020|0.28|--|93.30M|--|2020-03-22|Mar 22, 2020|12/2019|-0.17|--|22.72M|--|2019-12-12|Dec 12, 2019|09/2019|-0.05|--|31.05M|-- 2021-12-04 15:14:33|08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA0007879113|0|Al Rajhi Stock Price Today 1120 Live Ticker - Investing.com|333.5B|333500000000|133.40|3,147,821|80.27%|71.4-151|133-134.8|134.4|2500000000|1.15|23.85|13.42B|13420000000|5.54|2.40|1.41%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-18|Oct 18, 2021|09/2021|1.51|1.44|6.89B|6.45B|2021-07-28|Jul 28, 2021|06/2021|1.44|1.41|6.34B|6.16B|2021-04-21|Apr 21, 2021|03/2021|1.33|1.33|5.95B|5.71B|2021-02-03|Feb 03, 2021|12/2020|1.25|1.25|5.79B|5.79B|2020-10-19|Oct 19, 2020|09/2020|1.06|0.95|4.95B|4.74B|2020-07-27|Jul 27, 2020|06/2020|0.97|0.9|4.81B|4.69B|2020-05-05|May 05, 2020|03/2020|0.95|1.04|4.97B|4.98B|2020-01-16|Jan 16, 2020|12/2019|0.88|1.11|5B|4.88B 2021-12-04 15:14:36|08434|1090528|/equities/al-rajhi-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14GG523Q50|0|Al Rajhi REIT Stock Price Today 4340 Live Ticker - Investing.com|1.82B|1820000000|11.22|301,520|17.49%|9.55-13.4|11.14-11.26|11.16|161856857|0.52|-|166.89M|166890000|-0.8|0.56|0.00%|-|1970-01-01||||||||||7|2021-08-31|Aug 31, 2021|06/2021|-0.98|--|82.58M|--|2021-03-22|Mar 22, 2021|12/2020|0.19|--|84.31M|--|2020-08-25|Aug 25, 2020|06/2020|-0.11|--|86.06M|--|2020-03-18|Mar 18, 2020|12/2019|0.16|--|60.34M|--|2019-07-29|Jul 29, 2019|06/2019|0.25|--|56.89M|--|2019-02-14|Feb 14, 2019|12/2018|0.24|--|54.86M|--|2018-08-01|Aug 01, 2018|06/2018|0.17|--|37.24M|--| 2021-12-04 15:14:42|08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||SAR|Materials|Metals & Mining|Saudi Arabia|SA1420I0KC11|1284|Al Yamamah Steel Industries Co Stock Price Today 1304 Live Ticker - Investing.com|2B|2000000000|39.30|601,284|51.15%|24.7-56.4|39.15-39.8|39.75|50800000|1.21|10.49|1.77B|1770000000|3.8|1.75|3.14%|Dec 13, 2021|2021-12-13||||||||||19|2021-09-01|Sep 01, 2021|06/2021|1.28|--|405.5M|--|2021-08-12|Aug 12, 2021|03/2021|1.18|--|453.0M|--|2021-05-10|May 10, 2021|12/2020|0.84|--|434.9M|--|2020-12-14|Dec 14, 2020|09/2020|0.50|--|473.7M|--|2020-09-02|Sep 02, 2020|06/2020|0.02|--|395.0M|--|2020-06-03|Jun 03, 2020|03/2020|0.63|--|593.3M|--|2020-05-11|May 11, 2020|12/2019|-0.15|--|405.4M|--|2019-12-16|Dec 16, 2019|09/2019|-0.37|--|266.5M|-- 2021-12-04 15:14:44|08436|11704|/equities/al-babtain|TADAWULALL||SAR|Industrials|Construction & Engineering|Saudi Arabia|SA000A0LEF64|0|AL-BABTAIN Stock Price Today 2320 Live Ticker - Investing.com|1.32B|1320000000|31.00|233,707|6.16%|27.7-44.85|30.8-31.35|30.95|42631312|1.2|18.32|1.4B|1400000000|1.69|1.00|3.23%|Jan 20, 2022|2022-01-20||||||||||20|2021-11-29|Nov 29, 2021|09/2021|0.29|--|341.8M|--|2021-08-18|Aug 18, 2021|06/2021|0.37|--|385.8M|--|2021-05-13|May 13, 2021|03/2021|0.36|--|322.0M|--|2021-03-30|Mar 30, 2021|12/2020|0.66|--|350.3M|--|2020-10-21|Oct 21, 2020|09/2020|0.36|--|353.1M|--|2020-08-06|Aug 06, 2020|06/2020|0.53|--|294.1M|--|2020-05-07|May 07, 2020|03/2020|0.33|--|389.6M|--|2020-01-23|Jan 23, 2020|12/2019|0.57|--|267.1M|-- 2021-12-04 15:14:49|08437|11706|/equities/alabdullatif|TADAWULALL||SAR|Consumer Discretionary|Household Durables|Saudi Arabia|SA000A0LF1T0|0|AlAbdullatif Stock Price Today 2340 Live Ticker - Investing.com|2.23B|2230000000|27.50|954,506|69.54%|13.8-41.25|27.15-27.9|27.05|81250000|1.31|-|609.5M|609500000|-0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.13|--|156.2M|--|2021-08-17|Aug 17, 2021|06/2021|0.06|--|150.9M|--|2021-05-23|May 23, 2021|03/2021|-0.05|--|154.1M|--|2021-03-29|Mar 29, 2021|12/2020|0.1|--|148.3M|--|2020-11-08|Nov 08, 2020|09/2020|-0.15|--|102.6M|--|2020-08-24|Aug 24, 2020|06/2020|-0.16|--|81.86M|--|2020-05-21|May 21, 2020|03/2020|-0.1|--|133.4M|--|2020-03-19|Mar 19, 2020|12/2019|-0.26|--|124.9M|-- 2021-12-04 15:14:51|08438|1057695|/equities/alahli-reits|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14E0523P52|0|AlAhli Fund of REITs Stock Price Today 4338 Live Ticker - Investing.com|1.63B|1630000000|11.82|197,838|32.07%|8.78-14.46|11.76-11.9|11.78|137500000|0.66|32.28|166.76M|166760000|0.37|0.68|5.73%|-|1970-01-01||||||||||6|2021-08-20|Aug 20, 2021|12/2020|0.1|--|78.24M|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|88.52M|--|2020-08-19|Aug 19, 2020|06/2018|0.27|--|75.60M|--|2020-08-19|Aug 19, 2020|06/2019|0.22|--|70.41M|--|2020-08-19|Aug 19, 2020|06/2020|0.01|--|63.07M|--|2020-08-19|Aug 19, 2020|12/2018|0.21|--|72.73M|--|| 2021-12-04 15:14:55|08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA000A0D9HK3|3547|ALBILAD Stock Price Today 1140 Live Ticker - Investing.com|31.88B|31880000000|42.50|1,260,665|56.54%|26.1-47.2|42.3-43.15|42.6|750000000|1.04|19.56|2.45B|2450000000|2.19|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.55|--|1.25B|1.17B|2021-07-06|Jul 06, 2021|06/2021|0.55|0.555|1.16B|1.16B|2021-04-14|Apr 14, 2021|03/2021|0.53|0.55|1.13B|1.17B|2021-03-03|Mar 03, 2021|12/2020|0.5|0.5|1.15B|1.17B|2020-10-19|Oct 19, 2020|09/2020|0.51|0.42|1.08B|1.04B|2020-07-07|Jul 07, 2020|06/2020|0.43|0.37|1.02B|1.01B|2020-04-08|Apr 08, 2020|03/2020|0.36|0.41|1B|992.5M|2020-02-26|Feb 26, 2020|12/2019|0.44|0.44|1.04B|997.33M 2021-12-04 15:14:58|08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Energy|Oil, Gas & Consumable Fuels|Saudi Arabia|SA000A0HNGZ6|0|Aldrees Stock Price Today 4200 Live Ticker - Investing.com|5.18B|5180000000|69.10|287,188|31.87%|50.16-78.9|68-69.7|69.7|75000000|0.33|31.82|7.99B|7990000000|2.16|0.80|1.15%|Jan 19, 2022|2022-01-19||||||||||26|2021-11-29|Nov 29, 2021|09/2021|0.34|--|2.56B|2.56B|2021-07-14|Jul 14, 2021|06/2021|0.48|--|2.17B|1.96B|2021-04-21|Apr 21, 2021|03/2021|0.52|--|1.76B|1.76B|2021-01-19|Jan 19, 2021|12/2020|0.66|--|1.5B|--|2020-10-19|Oct 19, 2020|09/2020|0.62|--|1.30B|1,162M|2020-07-22|Jul 22, 2020|06/2020|0.24|--|719.3M|995.00M|2020-04-20|Apr 20, 2020|03/2020|3.80|--|1.46B|1,370M|2020-01-21|Jan 21, 2020|12/2019|3.80|--|1.58B|1,337M 2021-12-04 15:15:01|08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Discretionary|Specialty Retail|Saudi Arabia|SA000A0LB2R6|10500|AlHokair Stock Price Today 4240 Live Ticker - Investing.com|3.55B|3550000000|16.90|1,065,111|-23.53%|16-26.7|16.62-16.98|16.78|210000000|1.41|-|5.54B|5540000000|-1.89|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||20|2021-11-16|Nov 16, 2021|09/2021|0.1|0.06|1.36B|1.36B|2021-08-19|Aug 19, 2021|06/2021|0.21|0.035|1.7B|1.25B|2021-01-21|Jan 21, 2021|12/2020|-0.66|-0.61|1.35B|1.35B|2020-10-20|Oct 20, 2020|09/2020|-0.79|-0.85|1.19B|1.11B|2020-07-21|Jul 21, 2020|06/2020|-2.53|-2.55|564.95M|801.95M|2020-05-19|May 19, 2020|03/2020|-0.54|-0.54|1.09B|1.12B|2020-01-16|Jan 16, 2020|12/2019|-0.14|-0.14|1.2B|1.2B|2019-10-22|Oct 22, 2019|09/2019|-0.13|-0.05|1.24B|1.23B 2021-12-04 15:15:03|08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA122050HV19|2592|Alinma Stock Price Today 1150 Live Ticker - Investing.com|45B|45000000000|22.50|7,973,693|39.23%|15.86-25.95|22.44-22.72|22.66|2000000000|0.92|18.23|3.86B|3860000000|1.25|0.50|0.00%|Jan 17, 2022|2022-01-17||||||||||24|2021-10-06|Oct 06, 2021|09/2021|0.35|0.33|1.96B|1.67B|2021-07-08|Jul 08, 2021|06/2021|0.36|0.34|1.65B|1.53B|2021-04-12|Apr 12, 2021|03/2021|0.32|0.315|1.62B|1.6B|2021-02-10|Feb 10, 2021|12/2020|0.2|0.245|1.63B|1.63B|2020-10-07|Oct 07, 2020|09/2020|0.315|0.31|1.47B|1.46B|2020-07-09|Jul 09, 2020|06/2020|0.24|0.19|1.37B|1.41B|2020-04-13|Apr 13, 2020|03/2020|0.19|0.31|1.27B|1.36B|2020-02-10|Feb 10, 2020|12/2019|-0.09|0.46|1.52B|1.41B 2021-12-04 15:15:07|08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA131G541S17|0|Alinma Tokio M Stock Price Today 8312 Live Ticker - Investing.com|840M|840000000|28.00|419,711|5.07%|23-42.25|27-28.95|27.3|30000000|1.84|-|187.31M|187310000|-0.54|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.15|--|40.92M|--|2021-08-25|Aug 25, 2021|06/2021|-0.11|--|43.69M|--|2021-05-24|May 24, 2021|03/2021|-0.05|--|38.59M|--|2021-03-24|Mar 24, 2021|12/2020|-0.22|--|41.88M|--|2020-11-16|Nov 16, 2020|09/2020|0.01|--|37.14M|--|2020-09-02|Sep 02, 2020|06/2020|0.48|--|41.65M|--|2020-06-15|Jun 15, 2020|03/2020|-0.4|--|47.38M|--|2020-03-23|Mar 23, 2020|12/2019|-0.35|--|46.61M|-- 2021-12-04 15:15:09|08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA148G523LL8|0|AlJazira Mawten REIT Stock Price Today 4331 Live Ticker - Investing.com|240.72M|240720000|20.40|218,889|-6.34%|19.8-32.8|20.24-20.5|20.32|11800000|1.04|-|2.98M|2980000|-2.03|0.30|1.48%|-|1970-01-01||||||||||6|2021-03-31|Mar 31, 2021|12/2020|-1.58|--|2.98M|--|2020-08-25|Aug 25, 2020|06/2020|-0.45|--|3.11M|--|2020-03-30|Mar 30, 2020|12/2018|-0.26|--|4.85M|--|2020-03-30|Mar 30, 2020|12/2019|0.22|--|2.78M|--|2019-08-08|Aug 08, 2019|06/2019|-0.24|--|2.48M|--|2018-08-02|Aug 02, 2018|06/2018|0.29|--|4.80M|--|| 2021-12-04 15:15:15|08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA13AG53T618|108|Aljazira Takaful Taawuni Company Stock Price Today 8012 Live Ticker - Investing.com|1.24B|1240000000|22.56|345,979|-1.81%|19.51-28.45|22.32-22.9|22.66|55000000|1.21|42.25|213.65M|213650000|0.52|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.1|--|49.23M|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|69.81M|--|2021-05-19|May 19, 2021|03/2021|0.35|--|41.44M|--|2021-01-20|Jan 20, 2021|12/2020|0.13|--|50.26M|--|2020-10-20|Oct 20, 2020|09/2020|0.22|--|67.64M|--|2020-08-03|Aug 03, 2020|06/2020|0.39|--|57.24M|--|2020-04-22|Apr 22, 2020|03/2020|0.37|--|56.76M|--|2020-03-02|Mar 02, 2020|12/2019|0.31|--|29.98M|-- 2021-12-04 15:15:18|08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879626|0|ALJOUF Stock Price Today 6070 Live Ticker - Investing.com|1.68B|1680000000|56.00|814,100|46.21%|34-99.8|54.3-56.9|55|30000000|1.49|287.46|272.93M|272930000|0.2|0.25|1.36%|Jan 10, 2022|2022-01-10||||||||||26|2021-11-30|Nov 30, 2021|09/2021|0.11|--|99.81M|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|55.70M|--|2021-04-20|Apr 20, 2021|03/2021|0.13|--|61.36M|--|2021-03-03|Mar 03, 2021|12/2020|-0.16|--|56.06M|--|2020-11-02|Nov 02, 2020|09/2020|0.26|--|49.05M|--|2020-07-30|Jul 30, 2020|06/2020|0.4|--|71.97M|--|2020-04-21|Apr 21, 2020|03/2020|0.22|--|46.13M|--|2020-01-13|Jan 13, 2020|12/2019|-0.06|--|63.13M|-- 2021-12-04 15:15:21|08447|1141641|/equities/alkhabeer-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14LG523U13|0|Alkhabeer REIT Stock Price Today 4348 Live Ticker - Investing.com|1.21B|1210000000|8.57|634,631|-9.12%|8.5-10.36|8.53-8.57|8.53|141008848|-|505.88|-|-|-0.97|0.50|0.00%|-|1970-01-01||||||||||2|2020-05-03|May 03, 2020|12/2019|-0.97|--|72.18M|--|2019-08-29|Aug 29, 2019|06/2019|-0.32|--|29.03M|--|||||| 2021-12-04 15:15:24|08448|11747|/equities/alkhaleej-trng|TADAWULALL||SAR|Consumer Discretionary|Diversified Consumer Services|Saudi Arabia|SA11TH0I3111|0|Alkhaleej Trng Stock Price Today 4290 Live Ticker - Investing.com|1.24B|1240000000|19.00|762,113|-0.6%|15.43-26.19|18.6-19.06|19.5|65000000|1.24|-|818.51M|818510000|-0.05|0.20|1.00%|Jan 18, 2022|2022-01-18||||||||||21|2021-11-29|Nov 29, 2021|09/2021|0.18|--|211.2M|--|2021-08-22|Aug 22, 2021|06/2021|0.00|--|193.4M|--|2021-05-10|May 10, 2021|03/2021|-0.17|--|205.9M|--|2021-04-22|Apr 22, 2021|12/2020|-0.11|--|208.0M|--|2020-10-20|Oct 20, 2020|09/2020|0.15|--|184.0M|--|2020-07-13|Jul 13, 2020|06/2020|0.1|--|181.6M|--|2020-05-06|May 06, 2020|03/2020|0.10|--|213.8M|--|2020-01-21|Jan 21, 2020|12/2019|0.95|--|240.0M|-- 2021-12-04 15:15:27|08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||SAR|Utilities|Water Utilities|Saudi Arabia|SA1591410GH0|0|Alkhorayef Water and Power Technologies Co Stock Price Today 2081 Live Ticker - Investing.com|2.26B|2260000000|90.20|223,982|-|82.8-134.2|88.2-90.5|88.9|25000000|-|21.55|546.41M|546410000|4.1|1.50|N/A|-|1970-01-01||||||||||6|2021-11-10|Nov 10, 2021|09/2021|0.89|--|137.9M|--|2021-08-18|Aug 18, 2021|06/2021|0.87|--|134.9M|--|2021-05-25|May 25, 2021|03/2021|1.08|--|133.0M|--|2021-03-11|Mar 11, 2021|12/2019|1.02|--|125.8M|--|2021-03-11|Mar 11, 2021|12/2020|1.26|--|140.6M|--|2021-02-25|Feb 25, 2021|03/2020|1.26|--|132.7M|--|| 2021-12-04 15:15:30|08450|11617|/equities/allianz-sf|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MLUG1|498|Allianz SF Stock Price Today 8040 Live Ticker - Investing.com|10.82B|10820000000|26.50|239,203|15.22%|21.62-31.05|26.3-27|27|408457873|0.99|-|428.6M|428600000|-0.42|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-0.06|--|105.0M|--|2021-08-15|Aug 15, 2021|06/2021|0.02|--|100.0M|--|2021-05-17|May 17, 2021|03/2021|0.04|--|103.4M|--|2021-01-20|Jan 20, 2021|12/2020|-0.42|--|120.2M|--|2020-10-20|Oct 20, 2020|09/2020|-0.21|--|116.0M|--|2020-07-30|Jul 30, 2020|06/2020|0.27|--|127.3M|--|2020-04-27|Apr 27, 2020|03/2020|-0.45|--|165.6M|--|2020-03-02|Mar 02, 2020|12/2019|0.59|--|188.2M|-- 2021-12-04 15:15:33|08451|11628|/equities/acig|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0SR838|0|ACIG Stock Price Today 8150 Live Ticker - Investing.com|481.52M|481520000|34.15|163,769|-34.45%|31.75-71|33.45-34.55|33.5|14100000|1.15|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||11|2019-11-11|Nov 11, 2019|09/2019|-0.09|--|115.4M|--|2019-08-08|Aug 08, 2019|06/2019|0.06|--|126.5M|--|2019-05-14|May 14, 2019|03/2019|0.1|--|118.7M|--|2019-04-04|Apr 04, 2019|12/2018|-0.09|--|124.3M|--|2018-11-11|Nov 11, 2018|09/2018|-0.06|--|122.2M|--|2018-08-29|Aug 29, 2018|06/2018|0.15|--|112.1M|--|2018-05-17|May 17, 2018|03/2018|0.12|--|102.6M|--|2018-03-31|Mar 31, 2018|12/2017|0.13|--|91.87M|-- 2021-12-04 15:15:36|08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||SAR|Consumer Staples|Food Products|Saudi Arabia|SA000A0ETHT1|36869|Almarai Stock Price Today 2280 Live Ticker - Investing.com|47.4B|47400000000|47.40|430,653|-14.59%|46.25-64.9|47.3-47.65|47.45|1000000000|0.69|29.11|15.41B|15410000000|1.61|1.00|2.11%|Jan 17, 2022|2022-01-17||||||||||33|2021-10-10|Oct 10, 2021|09/2021|0.41|0.58|3.94B|4B|2021-07-10|Jul 10, 2021|06/2021|0.48|0.635|4.01B|4.05B|2021-04-12|Apr 12, 2021|03/2021|0.39|0.3875|3.65B|3.66B|2021-01-25|Jan 25, 2021|12/2020|0.34|0.4433|3.82B|3.86B|2020-10-07|Oct 07, 2020|09/2020|0.62|0.47|3.86B|3.79B|2020-07-05|Jul 05, 2020|06/2020|0.64|0.65|4.08B|3.9B|2020-04-05|Apr 05, 2020|03/2020|0.39|0.37|3.59B|3.52B|2020-01-27|Jan 27, 2020|12/2019|0.32|0.42|3.7B|3.68B 2021-12-04 15:15:39|08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Financial|Insurance|Saudi Arabia|SA12A0540J14|0|AlRajhi Takaful Stock Price Today 8230 Live Ticker - Investing.com|3.3B|3300000000|82.40|151,039|0.12%|78.1-114.2|82-82.9|83|40000000|0.7|18.49|2.34B|2340000000|4.5|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.75|--|571.9M|--|2021-08-11|Aug 11, 2021|06/2021|0.96|--|591.2M|--|2021-04-26|Apr 26, 2021|03/2021|1.54|--|576.2M|562.00M|2021-03-03|Mar 03, 2021|12/2020|1.25|--|579.9M|--|2020-12-02|Dec 02, 2020|09/2020|1.45|--|597M|597M|2020-07-30|Jul 30, 2020|06/2020|0.76|--|669M|620.00M|2020-04-20|Apr 20, 2020|03/2020|0.76|--|607.2M|630.00M|2020-02-26|Feb 26, 2020|12/2019|-0.32|--|402M|402M 2021-12-04 15:15:42|08454|11671|/equities/alsorayai-group|TADAWULALL||SAR|Consumer Discretionary|Household Durables|Saudi Arabia|SA12GGDGIUH9|0|AlSorayai Group Stock Price Today 1213 Live Ticker - Investing.com|571.41M|571410000|27.00|2,170,829|-32.59%|26.9-49.73|26.9-28|28.6|21163201|1.92|-|245.07M|245070000|-2.17|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-1.89|--|45.28M|--|2021-08-22|Aug 22, 2021|06/2021|-0.82|--|65.86M|--|2021-05-10|May 10, 2021|03/2021|-0.85|--|70.26M|--|2021-03-30|Mar 30, 2021|12/2020|-0.5|--|63.67M|--|2020-11-16|Nov 16, 2020|09/2020|-2.18|--|48.52M|--|2020-08-27|Aug 27, 2020|06/2020|-1.63|--|36.98M|--|2020-06-25|Jun 25, 2020|03/2020|-1.84|--|43.03M|--|2020-04-06|Apr 06, 2020|12/2019|-1.12|--|49.96M|-- 2021-12-04 15:15:45|08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Chemicals|Saudi Arabia|SA0007879345|13|Alujain Stock Price Today 2170 Live Ticker - Investing.com|3.9B|3900000000|56.30|514,337|14.9%|45.35-70.2|56.1-57.2|56.7|69200000|1.14|15.14|20.41M|20410000|3.81|1.00|0.00%|Jan 17, 2022|2022-01-17||||||||||22|2021-11-30|Nov 30, 2021|09/2021|6.49|--|6.53M|--|2021-08-19|Aug 19, 2021|06/2021|6.49|--|5.25M|--|2021-05-12|May 12, 2021|03/2021|6.49|--|4.76M|--|2021-03-01|Mar 01, 2021|12/2020|0.79|--|3.87M|--|2020-10-20|Oct 20, 2020|09/2020|6.49|--|3.26M|--|2020-07-29|Jul 29, 2020|06/2020|2.64|--|2.61M|--|2020-05-06|May 06, 2020|03/2020|-0.67|--|4.63M|--|2020-01-20|Jan 20, 2020|12/2019|6.49|--|5.73M|-- 2021-12-04 15:15:48|08456|19027|/equities/amana-insurance|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12HG541R18|0|Amana Insurance Stock Price Today 8310 Live Ticker - Investing.com|490.75M|490750000|37.75|339,637|-46.19%|27.4-82.61|35.6-39.05|35.5|13000000|1.52|-|332.46M|332460000|-9.43|N/A|N/A|-|1970-01-01||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-1.96|--|64.21M|--|2021-08-26|Aug 26, 2021|06/2021|-3.03|--|64.97M|--|2021-05-30|May 30, 2021|03/2021|-1.61|--|66.95M|--|2021-04-04|Apr 04, 2021|12/2020|-1.55|--|67.16M|--|2020-11-15|Nov 15, 2020|09/2020|-1.29|--|65.97M|--|2020-08-30|Aug 30, 2020|06/2020|0.17|--|59.60M|--|2020-06-25|Jun 25, 2020|03/2020|0.1|--|62.88M|--|2020-04-07|Apr 07, 2020|12/2019|-0.17|--|61.41M|-- 2021-12-04 15:15:53|08457|11690|/equities/amiantit|TADAWULALL||SAR|Industrials|Machinery|Saudi Arabia|SA0007879337|3903|Amiantit Stock Price Today 2160 Live Ticker - Investing.com|544M|544000000|17.00|541,306|-36.23%|15.6-32.7|16.66-17.82|16.78|32000000|1.86|-|401.59M|401590000|-9.28|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||25|2021-11-30|Nov 30, 2021|09/2021|-1.07|--|96.11M|--|2021-08-19|Aug 19, 2021|06/2021|-1.07|--|111.1M|--|2021-05-12|May 12, 2021|03/2021|-1.07|--|114.6M|--|2021-03-25|Mar 25, 2021|12/2020|-4.61|--|79.83M|--|2020-11-09|Nov 09, 2020|09/2020|-1.07|--|116.0M|--|2020-07-30|Jul 30, 2020|06/2020|-1.72|--|83.18M|--|2020-05-31|May 31, 2020|03/2020|-1.07|--|162.0M|--|2020-01-22|Jan 22, 2020|12/2019|-1.07|--|197.4M|-- 2021-12-04 15:15:55|08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||SAR|Financial|Thrifts & Mortgage Finance|Saudi Arabia|SA153G80IF11|300|Amlak Intl for Real Estate Finance Stock Price Today 1182 Live Ticker - Investing.com|1.91B|1910000000|21.10|1,704,008|-5.55%|20.02-26.25|20.92-21.26|21|90600000|-|18.20|285M|285000000|1.16|0.80|3.81%|-|1970-01-01||||||||||11|2021-11-03|Nov 03, 2021|09/2021|0.33|--|79.22M|--|2021-08-11|Aug 11, 2021|06/2021|0.31|--|68.36M|--|2021-05-18|May 18, 2021|03/2021|0.28|--|71.52M|--|2021-04-19|Apr 19, 2021|12/2020|0.25|--|65.90M|--|2020-11-03|Nov 03, 2020|09/2019|0.27|--|84.52M|--|2020-11-03|Nov 03, 2020|09/2020|0.26|--|72.90M|--|2020-08-11|Aug 11, 2020|03/2019|0.04|--|68.25M|--|2020-08-11|Aug 11, 2020|03/2020|0.33|--|75.77M|-- 2021-12-04 15:15:58|08459|11646|/equities/anaam-holding|TADAWULALL||SAR|Consumer Staples|Food & Staples Retailing|Saudi Arabia|SA0007870088|76|Anaam Holding Stock Price Today 4061 Live Ticker - Investing.com|802.2M|802200000|76.40|245,703|-44.96%|73-125|75.2-77.5|75.7|10500000|1.43|90.91|7.66M|7660000|-2|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.27|--|1.94M|--|2021-08-22|Aug 22, 2021|06/2021|-0.24|--|1.91M|--|2021-05-10|May 10, 2021|03/2021|-0.26|--|2.00M|--|2021-04-01|Apr 01, 2021|12/2020|-1.24|--|1.81M|--|2020-11-11|Nov 11, 2020|09/2020|-0.13|--|1.50M|--|2020-08-24|Aug 24, 2020|06/2020|0.23|--|1.58M|--|2020-06-21|Jun 21, 2020|03/2020|-4.35|--|3.30M|--|2020-02-23|Feb 23, 2020|12/2019|-757.26|--|2.03M|-- 2021-12-04 15:16:01|08460|11694|/equities/arabian-pipe|TADAWULALL||SAR|Materials|Metals & Mining|Saudi Arabia|SA0007879378|380|APC Stock Price Today 2200 Live Ticker - Investing.com|632.8M|632800000|15.82|831,594|-18.45%|14.6-28.2|15.7-16.2|15.84|40000000|1.29|-|441.46M|441460000|-4.63|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||22|2021-11-30|Nov 30, 2021|09/2021|-0.42|--|92.61M|--|2021-08-19|Aug 19, 2021|06/2021|-0.33|--|124.1M|--|2021-06-30|Jun 30, 2021|03/2021|0.02|--|129.3M|--|2021-03-31|Mar 31, 2021|12/2020|-3.9|--|95.43M|--|2020-10-20|Oct 20, 2020|09/2020|-0.09|--|162.0M|--|2020-08-11|Aug 11, 2020|06/2020|-0.47|--|45.36M|--|2020-05-07|May 07, 2020|03/2020|-0.42|--|66.45M|--|2020-01-23|Jan 23, 2020|12/2019|0.08|--|159.2M|-- 2021-12-04 15:16:05|08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||SAR|Information Technology|Software|Saudi Arabia|SA1520CJGGH7|0|Arab Sea Information Systems Co SJSC Stock Price Today 7201 Live Ticker - Investing.com|1.71B|1710000000|171.40|317,128|83.91%|79-173.6|166.8-173.6|166.8|10000000|0.88|707.89|40.67M|40670000|0.23|N/A|N/A|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.12|--|11.72M|--|2021-08-19|Aug 19, 2021|06/2021|0.94|--|13.37M|--|2021-04-20|Apr 20, 2021|03/2021|-0.04|--|8.87M|--|2021-04-05|Apr 05, 2021|12/2020|-0.79|--|6.71M|--|2020-11-10|Nov 10, 2020|09/2020|-0.44|--|5.66M|--|2020-08-25|Aug 25, 2020|06/2020|-0.19|--|5.30M|--|2020-05-10|May 10, 2020|03/2020|-0.17|--|6.46M|--|2020-03-17|Mar 17, 2020|12/2019|2.05|--|13.44M|-- 2021-12-04 15:16:09|08462|1131253|/equities/arabian-centres-co|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA14QG523GH3|0|Arabian Centres Co Stock Price Today 4321 Live Ticker - Investing.com|9.51B|9510000000|20.02|1,168,568|-18.49%|19.8-27.3|19.94-20.08|20|475000000|-|21.96|1.92B|1920000000|0.93|0.75|7.50%|Mar 02, 2022|2022-03-02||||||||||13|2021-12-01|Dec 01, 2021|09/2021|0.19|0.21|497.0M|504.37M|2021-09-01|Sep 01, 2021|06/2021|0.26|0.18|510.84M|490.43M|2021-06-02|Jun 02, 2021|03/2021|0.255|0.165|468.12M|430.26M|2021-03-03|Mar 03, 2021|12/2020|0.2|0.2|469.41M|469.23M|2020-12-02|Dec 02, 2020|09/2020|0.23|0.23|465M|464.92M|2020-09-02|Sep 02, 2020|06/2020|0.32|0.35|475.93M|492.07M|2020-06-03|Jun 03, 2020|03/2020|0.21|0.38|508M|469.71M|2020-02-26|Feb 26, 2020|12/2019|0.295|0.37|557.54M|557.06M 2021-12-04 15:16:13|08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||SAR|Information Technology|IT Services|Saudi Arabia|SA15CIBJGH12|1494|Arabian Internet and Communications Services Co CSJC Stock Price Today 7202 Live Ticker - Investing.com|22.41B|22410000000|188.60|707,078|-|166-235.2|185.6-189.2|186|118800000|-|32.15|1.95B|1950000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||2|2021-12-01|Dec 01, 2021|09/2021|2.14|--|1.95B|--|2021-09-01|Sep 01, 2021|06/2021|--|--|1.94B|--|||||| 2021-12-04 15:16:16|08464|11620|/equities/arabian-shield|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MLUH9|0|Arabian Shield Stock Price Today 8070 Live Ticker - Investing.com|992M|992000000|24.80|379,034|35.85%|16.88-26.96|23.92-24.94|23.92|40000000|1.27|29.21|418.26M|418260000|0.81|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.21|--|105.7M|--|2021-08-08|Aug 08, 2021|06/2021|0.12|--|102.4M|--|2021-05-03|May 03, 2021|03/2021|0.29|--|100.8M|--|2021-02-28|Feb 28, 2021|12/2020|0.25|--|95.21M|--|2020-12-02|Dec 02, 2020|09/2020|0.45|--|101.9M|--|2020-09-02|Sep 02, 2020|06/2020|0.20|--|95.51M|--|2020-06-03|Jun 03, 2020|03/2020|0.20|--|104.9M|--|2020-01-20|Jan 20, 2020|12/2019|0.10|--|59M|59M 2021-12-04 15:16:19|08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA0007879683|0|ARDCO Stock Price Today 4150 Live Ticker - Investing.com|4.59B|4590000000|25.80|786,648|48.79%|16.74-31.85|25.6-26|26|177777777|0.6|11.36|251.6M|251600000|2.3|1.65|0.00%|Jan 10, 2022|2022-01-10||||||||||24|2021-11-29|Nov 29, 2021|09/2021|0.4|--|61.91M|--|2021-07-14|Jul 14, 2021|06/2021|0.81|--|63.01M|--|2021-05-05|May 05, 2021|03/2021|0.62|--|63.14M|--|2021-03-10|Mar 10, 2021|12/2020|0.47|--|63.54M|--|2020-10-15|Oct 15, 2020|09/2020|0.31|--|59.74M|--|2020-07-27|Jul 27, 2020|06/2020|0.43|--|57.41M|--|2020-04-15|Apr 15, 2020|03/2020|0.43|--|57.04M|--|2020-01-13|Jan 13, 2020|12/2019|0.43|--|62.66M|-- 2021-12-04 15:16:22|08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA0007879105|0|ARNB Stock Price Today 1080 Live Ticker - Investing.com|34.5B|34500000000|23.00|470,147|14.43%|19.12-24.46|21.98-23|21.9|1500000000|1.29|16.46|4.82B|4820000000|1.33|0.75|2.51%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-12|Oct 12, 2021|09/2021|1.15|0.31|1.64B|1.43B|2021-07-20|Jul 20, 2021|06/2021|0.32|0.34|1.38B|1.48B|2021-05-04|May 04, 2021|03/2021|0.39|0.37|1.56B|1.4B|2021-02-25|Feb 25, 2021|12/2020|0.18|0.31|1.4B|1.52B|2020-10-14|Oct 14, 2020|09/2020|0.45|0.34|1.46B|1.47B|2020-07-21|Jul 21, 2020|06/2020|0.3|0.3|1.47B|1.58B|2020-04-14|Apr 14, 2020|03/2020|0.42|0.44|1.49B|1.53B|2020-01-15|Jan 15, 2020|12/2019|0.34|0.47|1.67B|1.68B 2021-12-04 15:16:25|08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007870104|0|Aseer Stock Price Today 4080 Live Ticker - Investing.com|2.28B|2280000000|18.00|1,016,214|5.63%|14.44-27.95|17.68-18.4|18.14|126388889|1.31|-|1.6B|1600000000|-0.54|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.21|--|411.2M|--|2021-08-16|Aug 16, 2021|06/2021|-0.01|--|403.4M|--|2021-05-10|May 10, 2021|03/2021|-0.01|--|426.2M|--|2021-03-31|Mar 31, 2021|12/2020|-0.32|--|362.6M|--|2020-11-11|Nov 11, 2020|09/2020|-0.04|--|411.2M|--|2020-08-16|Aug 16, 2020|06/2020|-0.03|--|389.5M|--|2020-05-10|May 10, 2020|03/2020|--|--|406.2M|--|2020-03-30|Mar 30, 2020|12/2019|-0.17|--|513.1M|-- 2021-12-04 15:16:28|08468|19029|/equities/united-wire-factories|TADAWULALL||SAR|Materials|Metals & Mining|Saudi Arabia|SA12RGH0KAH5|472|ASLAK Stock Price Today 1301 Live Ticker - Investing.com|1.03B|1030000000|29.40|382,991|-16.48%|27.7-42|29.25-29.55|29.05|35100000|1.45|18.69|832.76M|832760000|1.58|1.00|6.88%|Jan 17, 2022|2022-01-17||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.23|--|185.7M|--|2021-07-22|Jul 22, 2021|06/2021|0.4|--|217.7M|--|2021-04-21|Apr 21, 2021|03/2021|0.46|--|226.6M|--|2021-02-17|Feb 17, 2021|12/2020|0.49|--|202.8M|--|2020-10-22|Oct 22, 2020|09/2020|0.51|--|160.1M|--|2020-07-23|Jul 23, 2020|06/2020|0.35|--|194.2M|--|2020-05-05|May 05, 2020|03/2020|0.34|--|220.3M|--|2020-01-20|Jan 20, 2020|12/2019|0.11|--|219.2M|-- 2021-12-04 15:16:31|08469|11670|/equities/astra-indust|TADAWULALL||SAR|Industrials|Industrial Conglomerates|Saudi Arabia|SA11RGL0IU14|3800|Astra Indust Stock Price Today 1212 Live Ticker - Investing.com|2.8B|2800000000|34.95|238,902|30.9%|24.04-51.9|34.65-35.4|34.8|80000000|1.05|15.19|2.41B|2410000000|2.36|0.75|2.16%|Jan 19, 2022|2022-01-19||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.47|--|612.0M|--|2021-08-09|Aug 09, 2021|06/2021|0.47|--|537.0M|--|2021-05-10|May 10, 2021|03/2021|0.47|--|599.3M|--|2021-01-20|Jan 20, 2021|12/2020|0.47|--|663.0M|--|2020-10-20|Oct 20, 2020|09/2020|0.24|--|433.8M|--|2020-07-30|Jul 30, 2020|06/2020|0.3|--|441.5M|--|2020-05-07|May 07, 2020|03/2020|0.43|--|509.5M|--|2020-01-22|Jan 22, 2020|12/2019|0.24|--|471.4M|-- 2021-12-04 15:16:34|08470|1142328|/equities/ataa-educational-co|TADAWULALL||SAR|Consumer Discretionary|Diversified Consumer Services|Saudi Arabia|SA11RGEI3218|0|Ataa Educational Co Stock Price Today 4292 Live Ticker - Investing.com|2.44B|2440000000|61.00|209,854|54.82%|35.8-73.5|61-62|61.2|40000000|-|65.62|280.01M|280010000|0.93|1.00|0.00%|Dec 29, 2021|2021-12-29||||||||||10|2021-09-29|Sep 29, 2021|07/2021|0.49|--|93M|64M|2021-06-10|Jun 10, 2021|04/2021|0.16|--|63M|--|2021-03-31|Mar 31, 2021|01/2021|0.16|--|63M|--|2020-12-28|Dec 28, 2020|10/2020|0.12|--|61.23M|--|2020-12-03|Dec 03, 2020|07/2020|0.75|--|86.70M|--|2020-06-15|Jun 15, 2020|04/2020|0.31|--|84.09M|--|2020-05-04|May 04, 2020|01/2020|0.43|--|84.48M|--|2019-12-18|Dec 18, 2019|10/2019|0.41|--|81.11M|-- 2021-12-04 15:16:37|08471|11626|/equities/alahli-takaful|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MR856|0|ATC Stock Price Today 8130 Live Ticker - Investing.com|639.17M|639170000|38.35|386,570|6.23%|32.9-45|37.8-39.2|38.05|16666667|1.14|135.26|299.62M|299620000|0.28|N/A|N/A|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.28|--|49.64M|--|2021-08-22|Aug 22, 2021|06/2021|-0.01|--|49.89M|--|2021-05-10|May 10, 2021|03/2021|0.24|--|49.56M|--|2021-03-24|Mar 24, 2021|12/2020|0.33|--|143.4M|--|2020-11-05|Nov 05, 2020|09/2020|-0.06|--|15.35M|--|2020-08-18|Aug 18, 2020|06/2020|0.14|--|13.72M|--|2020-06-08|Jun 08, 2020|03/2020|0.07|--|12.01M|--|2020-03-18|Mar 18, 2020|12/2019|0.08|--|11.30M|-- 2021-12-04 15:16:40|08472|11753|/equities/atheeb-telecom|TADAWULALL||SAR|Communication Services|Diversified Telecommunication Services|Saudi Arabia|SA128G53E019|0|Atheeb Telecom Stock Price Today 7040 Live Ticker - Investing.com|539.79M|539790000|23.620|953,177|113.56%|12.16-43.2|23.24-23.88|23.14|22852900|-|-|297.12M|297120000|-1.56|N/A|N/A|-|1970-01-01||||||||||18|2021-11-15|Nov 15, 2021|09/2021|-0.42|--|80.85M|--|2021-08-26|Aug 26, 2021|06/2021|-0.53|--|74.97M|--|2021-07-05|Jul 05, 2021|03/2021|-6.16|--|74.12M|--|2021-02-11|Feb 11, 2021|12/2020|5.55|--|67.18M|--|2020-11-12|Nov 12, 2020|09/2020|-0.53|--|67.77M|--|2020-08-27|Aug 27, 2020|06/2020|-0.54|--|73.03M|--|2020-07-01|Jul 01, 2020|03/2020|-0.4|--|78.38M|--|2020-02-03|Feb 03, 2020|09/2019|-0.59|--|86.84M|-- 2021-12-04 15:16:45|08473|11638|/equities/axa-cooperative|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12A0540T12|0|AXA-Cooperative Stock Price Today 8250 Live Ticker - Investing.com|1.62B|1620000000|32.40|411,817|-12.43%|31.7-44.95|31.95-32.75|32.05|50000000|0.82|11.48|1.35B|1350000000|2.79|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1.00|--|334.4M|--|2021-08-08|Aug 08, 2021|06/2021|0.27|--|348.6M|--|2021-05-10|May 10, 2021|03/2021|0.73|--|327.8M|320.00M|2021-03-18|Mar 18, 2021|12/2020|0.67|--|334.9M|--|2020-12-02|Dec 02, 2020|09/2020|0.94|--|406M|406M|2020-08-03|Aug 03, 2020|06/2020|0.59|--|268M|329.00M|2020-06-03|Jun 03, 2020|03/2020|0.59|--|330.9M|306.00M|2020-03-02|Mar 02, 2020|12/2019|0.31|--|168M|168M 2021-12-04 15:16:51|08474|11688|/equities/al-ahsa-dev.|TADAWULALL||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA0007879261|0|ADC Stock Price Today 2140 Live Ticker - Investing.com|1.55B|1550000000|19.24|626,837|7.85%|15.94-29.35|18.9-19.32|18.88|80636328|1.25|141.19|273.38M|273380000|0.14|N/A|N/A|-|1970-01-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.05|--|65.80M|--|2021-08-19|Aug 19, 2021|06/2021|0.01|--|70.43M|--|2021-05-23|May 23, 2021|03/2021|0.1|--|72.53M|--|2021-03-10|Mar 10, 2021|12/2020|-0.02|--|64.62M|--|2020-11-09|Nov 09, 2020|09/2020|0.12|--|65.95M|--|2020-08-24|Aug 24, 2020|06/2020|0.05|--|61.42M|--|2020-06-22|Jun 22, 2020|03/2020|0.3|--|63.33M|--|2020-03-11|Mar 11, 2020|12/2019|-0.14|--|69.00M|-- 2021-12-04 15:16:54|08475|997125|/equities/baazeem-trading-co|TADAWULALL||SAR|Consumer Discretionary|Distributors|Saudi Arabia|SA14TGQHV9H8|0|Baazeem Trading Co Stock Price Today 4051 Live Ticker - Investing.com|1.02B|1020000000|101.00|257,725|35.03%|66.2-160.4|91.3-101|92|10125000|0.65|37.35|265.6M|265600000|2.44|1.75|1.90%|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|0.41|--|59.52M|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|59.38M|--|2021-05-18|May 18, 2021|03/2021|0.97|--|79.84M|--|2021-03-08|Mar 08, 2021|12/2020|0.58|--|66.86M|--|2020-11-08|Nov 08, 2020|09/2020|0.48|--|66.00M|--|2020-08-25|Aug 25, 2020|06/2020|0.65|--|71.75M|--|2020-04-30|Apr 30, 2020|03/2020|0.88|--|97.27M|--|2020-03-16|Mar 16, 2020|12/2019|0.51|--|81.81M|-- 2021-12-04 15:16:57|08476|11723|/equities/nat-shipping-co|TADAWULALL||SAR|Energy|Oil, Gas & Consumable Fuels|Saudi Arabia|SA0007870054|22|Bahri Stock Price Today 4030 Live Ticker - Investing.com|12.95B|12950000000|32.90|771,103|-19.46%|32.45-41.65|32.9-33.2|33.1|393750000|0.37|72.66|5.18B|5180000000|0.45|2.00|0.00%|Jan 10, 2022|2022-01-10||||||||||26|2021-11-30|Nov 30, 2021|09/2021|0.63|--|1.36B|--|2021-08-03|Aug 03, 2021|06/2021|0.1|--|1.29B|--|2021-04-19|Apr 19, 2021|03/2021|0.11|--|1.19B|--|2021-01-28|Jan 28, 2021|12/2020|0.2|--|1.27B|--|2020-10-27|Oct 27, 2020|09/2020|0.8|--|1.51B|--|2020-07-20|Jul 20, 2020|06/2020|0.63|--|3.53B|--|2020-04-23|Apr 23, 2020|03/2020|0.63|--|2.10B|--|2020-02-26|Feb 26, 2020|12/2019|0.63|--|1.98B|-- 2021-12-04 15:17:01|08477|11730|/equities/mubarrad|TADAWULALL||SAR|Industrials|Road & Rail|Saudi Arabia|SA0007879808|0|mubarrad Stock Price Today 4110 Live Ticker - Investing.com|1.2B|1200000000|40.00|952,410|10.8%|31.65-47.4|39.65-40.4|40|30000000|1.25|-|433.7M|433700000|-0.38|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|0.01|--|112.4M|--|2021-08-22|Aug 22, 2021|06/2021|0.13|--|108.6M|--|2021-05-19|May 19, 2021|03/2021|-0.13|--|109.3M|--|2021-03-31|Mar 31, 2021|12/2020|-0.39|--|103.4M|--|2020-11-09|Nov 09, 2020|09/2020|0.31|--|190.7M|--|2020-08-20|Aug 20, 2020|06/2020|-0.24|--|98.05M|--|2020-06-18|Jun 18, 2020|03/2020|-0.1|--|105.7M|--|2020-03-01|Mar 01, 2020|12/2019|0.04|--|116.4M|-- 2021-12-04 15:17:04|08478|103949|/equities/bawan|TADAWULALL||SAR|Industrials|Building Products|Saudi Arabia|SA13DG50KB18|0|Bawan Stock Price Today 1302 Live Ticker - Investing.com|2.02B|2020000000|33.65|364,740|50.9%|21.88-44.15|33.2-33.9|33.5|60000000|1.19|13.03|3.09B|3090000000|2.77|1.35|0.00%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.69|--|727.4M|788.00M|2021-08-05|Aug 05, 2021|06/2021|0.72|--|788.8M|680.00M|2021-05-04|May 04, 2021|03/2021|0.69|--|862M|775M|2021-03-04|Mar 04, 2021|12/2020|0.64|--|707M|--|2020-10-28|Oct 28, 2020|09/2020|0.49|--|548.5M|--|2020-07-29|Jul 29, 2020|06/2020|0.26|--|519.8M|--|2020-05-05|May 05, 2020|03/2020|0.25|--|643.0M|--|2020-03-05|Mar 05, 2020|12/2019|0.09|--|593.7M|-- 2021-12-04 15:17:07|08479|11668|/equities/bci|TADAWULALL||SAR|Materials|Chemicals|Saudi Arabia|SA122GF0IT17|0|BCI Stock Price Today 1210 Live Ticker - Investing.com|1.03B|1030000000|37.50|714,828|15.74%|30.75-50.5|37.15-37.55|37.3|27500000|1.08|35.19|479.98M|479980000|1.07|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.17|--|122.3M|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|118.6M|--|2021-05-30|May 30, 2021|03/2021|0.32|--|126.1M|--|2021-04-01|Apr 01, 2021|12/2020|0.3|--|113.0M|--|2020-11-09|Nov 09, 2020|09/2020|0.34|--|115.2M|--|2020-08-26|Aug 26, 2020|06/2020|0.39|--|131.1M|--|2020-06-16|Jun 16, 2020|03/2020|0.38|--|141.0M|--|2020-03-29|Mar 29, 2020|12/2019|0.37|--|132.1M|-- 2021-12-04 15:17:10|08480|1167201|/equities/bindawood-holding-co|TADAWULALL||SAR|Consumer Staples|Food & Staples Retailing|Saudi Arabia|SA154HG210H6|0|Bindawood Holding Co Stock Price Today 4161 Live Ticker - Investing.com|11.08B|11080000000|96.90|101,584|-18.16%|95.5-123.4|96.2-97|96.1|114300000|-|38.79|4.4B|4400000000|-|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||10|2021-12-01|Dec 01, 2021|09/2021|0.61|0.61|1.08B|1.1B|2021-08-15|Aug 15, 2021|06/2021|0.83|0.815|1.12B|1.21B|2021-06-02|Jun 02, 2021|03/2021|0.54|0.6133|1.12B|1.19B|2021-05-24|May 24, 2021|03/2020|1.1|--|1.41B|--|2021-03-29|Mar 29, 2021|12/2020|0.5|0.93|1.11B|1.28B|2020-12-02|Dec 02, 2020|09/2020|0.69|0.00|1.08B|0.00|2020-11-17|Nov 17, 2020|09/2019|1.09|--|1.20B|--|2020-10-21|Oct 21, 2020|06/2019|0.89|--|1.31B|-- 2021-12-04 15:17:14|08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA0007879055|2584|BJAZ Stock Price Today 1020 Live Ticker - Investing.com|15.17B|15170000000|18.50|4,494,844|34.64%|12.82-20.36|18.34-18.58|18.36|820000000|1.14|52.81|2.18B|2180000000|0.34|0.65|0.00%|Jan 31, 2022|2022-01-31||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.22|--|1.07B|867M|2021-08-02|Aug 02, 2021|06/2021|0.31|0.38|828M|879M|2021-04-13|Apr 13, 2021|03/2021|0.39|0.20|944.5M|868M|2021-02-15|Feb 15, 2021|12/2020|-0.61|0.31|917M|812M|2020-10-19|Oct 19, 2020|09/2020|0.21|0.21|786M|782.5M|2020-07-22|Jul 22, 2020|06/2020|0.2|0.21|789M|712.5M|2020-04-14|Apr 14, 2020|03/2020|0.28|0.28|769M|727.00M|2020-02-26|Feb 26, 2020|12/2019|0.34|0.34|817M|717M 2021-12-04 15:17:17|08482|1141640|/equities/bonyan-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14I0523TL9|0|Bonyan REIT Stock Price Today 4347 Live Ticker - Investing.com|1.62B|1620000000|9.95|405,747|10.56%|8.79-10.6|9.9-9.95|9.93|162881100|0.44|33.09|67.26M|67260000|-|0.60|6.00%|-|1970-01-01||||||||||3|2021-08-19|Aug 19, 2021|06/2021|0.16|--|67.21M|--|2020-08-12|Aug 12, 2020|06/2019|0.2|--|59.51M|--|2020-08-12|Aug 12, 2020|12/2019|0.34|--|62.97M|--||||| 2021-12-04 15:17:21|08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA0007879782|2995|BSFR Stock Price Today 1050 Live Ticker - Investing.com|53.14B|53140000000|44.30|439,773|37.58%|27.8-49.9|42-44.3|43.45|1199600000|1.22|18.94|4.16B|4160000000|2.12|1.05|1.96%|Jan 31, 2022|2022-01-31||||||||||29|2021-10-13|Oct 13, 2021|09/2021|0.71|0.6|2.15B|1.8B|2021-07-27|Jul 27, 2021|06/2021|0.615|0.605|1.75B|1.8B|2021-05-05|May 05, 2021|03/2021|0.6|0.57|1.8B|1.73B|2021-02-01|Feb 01, 2021|12/2020|0.08|0.44|1.78B|1.78B|2020-10-14|Oct 14, 2020|09/2020|0.28|0.41|1.7B|1.66B|2020-07-20|Jul 20, 2020|06/2020|0.46|0.46|1.76B|1.69B|2020-04-15|Apr 15, 2020|03/2020|0.57|0.63|1.76B|1.67B|2020-01-06|Jan 06, 2020|12/2019|0.43|0.64|1.72B|1.74B 2021-12-04 15:17:24|08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Industrials|Road & Rail|Saudi Arabia|SA000A0MWH44|0|Budget Saudi Stock Price Today 4260 Live Ticker - Investing.com|3.14B|3140000000|44.15|396,376|13.94%|34.9-52.4|44-45|44.75|71166668|0.85|13.14|1.02B|1020000000|3.48|1.85|0.00%|Feb 07, 2022|2022-02-07||||||||||22|2021-11-04|Nov 04, 2021|09/2021|0.79|--|255.0M|255M|2021-08-22|Aug 22, 2021|06/2021|0.84|0.84|237M|261.2M|2021-04-29|Apr 29, 2021|03/2021|0.78|0.63|241.2M|272M|2021-01-19|Jan 19, 2021|12/2020|1.12|0.52|285.1M|234.7M|2020-10-26|Oct 26, 2020|09/2020|0.57|0.45|227.85M|228M|2020-07-16|Jul 16, 2020|06/2020|0.32|0.29|188M|184.2M|2020-04-28|Apr 28, 2020|03/2020|0.64|--|277M|270.00M|2020-02-09|Feb 09, 2020|12/2019|0.68|0.65|251.5M|263M 2021-12-04 15:17:27|08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||SAR|Financial|Insurance|Saudi Arabia|SA1210540914|52000|Bupa Arabia Stock Price Today 8210 Live Ticker - Investing.com|16.47B|16470000000|137.80|97,159|13.32%|106.2-178.2|137.4-140|137|119541830|0.73|23.93|10.37B|10370000000|5.64|3.40|2.48%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-30|Nov 30, 2021|09/2021|1.49|--|2.69B|--|2021-08-05|Aug 05, 2021|06/2021|2.41|--|2.54B|2,355M|2021-05-03|May 03, 2021|03/2021|1.17|--|3.25B|3.19B|2021-01-19|Jan 19, 2021|12/2020|0.58|--|1.85B|2.04B|2020-11-05|Nov 05, 2020|09/2020|1.17|--|3.08B|2.79B|2020-08-07|Aug 07, 2020|06/2020|3.25|2.29|2.24B|2.43B|2020-04-27|Apr 27, 2020|03/2020|0.83|--|3.47B|3.49B|2020-03-05|Mar 05, 2020|12/2019|0.88|--|1.99B|1.43B 2021-12-04 15:17:30|08486|11640|/equities/buruj|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12CG541714|0|Buruj Stock Price Today 8270 Live Ticker - Investing.com|707.4M|707400000|23.58|173,794|-12.01%|21.94-33.45|23.02-23.86|23.12|30000000|1.12|110.83|232.21M|232210000|0.21|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.27|--|39.51M|--|2021-08-16|Aug 16, 2021|06/2021|0.33|--|37.41M|--|2021-05-17|May 17, 2021|03/2021|-0.28|--|39.88M|--|2021-03-03|Mar 03, 2021|12/2020|0.54|--|45.33M|--|2020-12-02|Dec 02, 2020|09/2020|-0.41|--|48.12M|53.00M|2020-08-03|Aug 03, 2020|06/2020|0.57|--|39.62M|61.00M|2020-06-03|Jun 03, 2020|03/2020|-0.55|--|61.46M|65.00M|2020-03-02|Mar 02, 2020|12/2019|0.08|--|54M|54M 2021-12-04 15:17:33|08487|40966|/equities/national-medical-care-co|TADAWULALL||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA139051UIH0|0|Care Stock Price Today 4005 Live Ticker - Investing.com|2.99B|2990000000|66.60|165,350|23.56%|49.3-73.7|62-66.6|62.4|44850000|0.91|22.86|844.39M|844390000|2.71|1.00|1.60%|Jan 20, 2022|2022-01-20||||||||||21|2021-10-18|Oct 18, 2021|09/2021|0.74|--|213.1M|212M|2021-08-11|Aug 11, 2021|06/2021|0.71|0.71|202M|216.95M|2021-05-19|May 19, 2021|03/2021|0.8|0.56|214.1M|211.9M|2021-03-22|Mar 22, 2021|12/2020|0.49|0.44|214.8M|214.4M|2020-10-19|Oct 19, 2020|09/2020|0.37|0.46|213M|210.33M|2020-07-29|Jul 29, 2020|06/2020|0.57|0.25|186M|186M|2020-04-21|Apr 21, 2020|03/2020|0.74|--|195M|183.25M|2020-01-23|Jan 23, 2020|12/2019|0.44|0.33|186M|185.5M 2021-12-04 15:17:37|08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Industrials|Commercial Services & Supplies|Saudi Arabia|SA1330R2TQ16|4379|Catering Stock Price Today 6004 Live Ticker - Investing.com|6.52B|6520000000|79.50|418,621|0.13%|71.3-97.2|79.1-80.2|79.2|82000000|0.64|-|1.05B|1050000000|-1.61|2.90|0.00%|Jan 19, 2022|2022-01-19||||||||||25|2021-10-19|Oct 19, 2021|09/2021|0.19|--|332.2M|338.5M|2021-08-12|Aug 12, 2021|06/2021|-0.21|-0.225|257M|193.3M|2021-05-06|May 06, 2021|03/2021|-0.37|-0.945|294M|269M|2021-03-22|Mar 22, 2021|12/2020|-1.22|-0.62|207M|249.3M|2020-10-20|Oct 20, 2020|09/2020|-0.83|-0.83|154.8M|351.00M|2020-08-03|Aug 03, 2020|06/2020|-2.07|-2.07|141M|77.6M|2020-04-30|Apr 30, 2020|03/2020|1|1|453M|417M|2020-01-22|Jan 22, 2020|12/2019|1.1|1.13|462M|512.9M 2021-12-04 15:17:40|08489|11675|/equities/chemanol|TADAWULALL||SAR|Materials|Chemicals|Saudi Arabia|SA124060V8H1|550|CHEMANOL Stock Price Today 2001 Live Ticker - Investing.com|2.26B|2260000000|33.50|2,409,281|48.49%|20.24-40.7|33.15-33.7|33.6|67450863|1.43|14.96|1.01B|1010000000|2.28|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||22|2021-10-10|Oct 10, 2021|09/2021|1.10|--|249.6M|--|2021-08-11|Aug 11, 2021|06/2021|0.50|--|202M|202M|2021-04-21|Apr 21, 2021|03/2021|0.25|--|194.8M|152.00M|2021-03-25|Mar 25, 2021|12/2020|-0.11|--|144.6M|--|2020-10-20|Oct 20, 2020|09/2020|-1.68|--|132.3M|119.00M|2020-07-29|Jul 29, 2020|06/2020|-0.26|--|98.50M|92.00M|2020-05-05|May 05, 2020|03/2020|-0.24|--|120.3M|96.00M|2020-03-09|Mar 09, 2020|12/2019|-0.36|--|108.2M|120.00M 2021-12-04 15:17:43|08490|11637|/equities/ace-arabia-corporative|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12A0540O17|0|ACE Stock Price Today 8240 Live Ticker - Investing.com|1.11B|1110000000|36.95|245,973|68.98%|20.33-37.8|34-36.95|34|30000000|1.17|74.86|123.23M|123230000|0.46|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.07|--|32.13M|--|2021-08-15|Aug 15, 2021|06/2021|0.13|--|33.27M|--|2021-04-20|Apr 20, 2021|03/2021|0.08|--|28.98M|--|2021-03-21|Mar 21, 2021|12/2020|0.32|--|28.75M|--|2020-10-19|Oct 19, 2020|09/2020|0.55|--|25.25M|--|2020-08-03|Aug 03, 2020|06/2020|0.51|--|28.73M|--|2020-04-21|Apr 21, 2020|03/2020|0.16|--|29.89M|--|2020-02-04|Feb 04, 2020|12/2019|0.56|--|29.23M|-- 2021-12-04 15:17:46|08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Construction Materials|Saudi Arabia|SA134G51ETH6|0|City Cement Stock Price Today 3003 Live Ticker - Investing.com|3.11B|3110000000|22.20|771,790|-4.39%|22.16-31.8|22.16-22.32|22.3|140000000|0.72|15.64|555.02M|555020000|1.45|1.25|0.00%|Feb 21, 2022|2022-02-21||||||||||25|2021-10-14|Oct 14, 2021|09/2021|0.27|--|111.6M|132M|2021-08-03|Aug 03, 2021|06/2021|0.36|0.23|119.8M|108.1M|2021-05-04|May 04, 2021|03/2021|0.41|0.41|181.4M|181.4M|2021-02-28|Feb 28, 2021|12/2020|0.45|0.42|152.5M|174.9M|2020-10-15|Oct 15, 2020|09/2020|0.1861|0.29|140.6M|135.00M|2020-07-14|Jul 14, 2020|06/2020|0.1291|0.18|108.9M|99.7M|2020-04-27|Apr 27, 2020|03/2020|0.37|--|170.3M|137.00M|2020-02-19|Feb 19, 2020|12/2019|0.32|0.32|163.9M|163.9M 2021-12-04 15:17:49|08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA135G51UI10|0|Dallah Health Stock Price Today 4004 Live Ticker - Investing.com|6.76B|6760000000|75.10|180,432|52.64%|47.1-84.9|75-78.3|75.8|90000000|0.54|33.30|1.93B|1930000000|2.25|0.75|0.00%|Jan 20, 2022|2022-01-20||||||||||26|2021-11-08|Nov 08, 2021|09/2021|0.61|0.69|544.12M|517.88M|2021-08-09|Aug 09, 2021|06/2021|0.59|0.52|490.83M|490.9M|2021-04-20|Apr 20, 2021|03/2021|0.595|0.615|494.85M|465.18M|2021-02-22|Feb 22, 2021|12/2020|0.2|0.665|405.15M|401.76M|2020-10-19|Oct 19, 2020|09/2020|0.19|0.19|330M|315.11M|2020-07-28|Jul 28, 2020|06/2020|0.0733|-0.08|248M|245.8M|2020-04-28|Apr 28, 2020|03/2020|0.2167|0.38|315M|305.5M|2020-02-24|Feb 24, 2020|12/2019|0.875|0.37|344M|334.11M 2021-12-04 15:17:52|08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA11U0S23612|391|Dar Al Arkan Stock Price Today 4300 Live Ticker - Investing.com|9.96B|9960000000|9.22|11,433,373|5.37%|8.05-10.84|9.14-9.24|9.2|1080000000|0.83|108.93|2.21B|2210000000|0.08|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.02|0.13|595.4M|770.52M|2021-08-17|Aug 17, 2021|06/2021|0.02|0.2|567.76M|838.1M|2021-04-16|Apr 16, 2021|03/2021|0.03|0.095|554.84M|954.49M|2021-03-24|Mar 24, 2021|12/2020|0.01|0.11|496.13M|911.45M|2020-11-09|Nov 09, 2020|09/2020|-0.02|0.085|391.12M|695.33M|2020-08-03|Aug 03, 2020|06/2020|0.01|0.12|464.17M|1.04B|2020-04-17|Apr 17, 2020|03/2020|0.01|0.1|593.01M|1.48B|2020-03-25|Mar 25, 2020|12/2019|0.4|0.26|841M|2.72B 2021-12-04 15:17:56|08494|1073180|/equities/derayah-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14E0523PL6|0|Derayah REIT Stock Price Today 4339 Live Ticker - Investing.com|1.42B|1420000000|13.18|197,351|18.95%|10.8-13.9|13.1-13.18|13.12|107507035|0.28|94.38|130.05M|130050000|0.32|0.74|0.00%|-|1970-01-01||||||||||7|2021-08-19|Aug 19, 2021|06/2020|0.07|--|56.62M|--|2021-08-19|Aug 19, 2021|06/2021|0.25|--|65.17M|--|2021-03-31|Mar 31, 2021|12/2019|0.19|--|121.7M|--|2021-03-31|Mar 31, 2021|12/2020|0.07|--|64.88M|--|2019-08-29|Aug 29, 2019|06/2019|0.24|--|59.68M|--|2019-08-29|Aug 29, 2019|12/2018|0.34|--|84.51M|--|2019-02-04|Feb 04, 2019|06/2018|0.2|--|37.27M|--| 2021-12-04 15:17:59|08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA1510P1UMH1|0|Dr Sulaiman Al Habib Medical Group Stock Price Today 4013 Live Ticker - Investing.com|57.75B|57750000000|165.00|139,094|45.76%|104-196|161.4-165|164|350000000|-|43.84|6.97B|6970000000|3.75|2.80|2.31%|-|1970-01-01||||||||||11|2021-10-25|Oct 25, 2021|09/2021|1|0.96|1.84B|1.79B|2021-08-08|Aug 08, 2021|06/2021|0.93|0.9167|1.75B|1.72B|2021-05-03|May 03, 2021|03/2021|0.885|0.885|1.7B|1.66B|2021-02-21|Feb 21, 2021|12/2020|0.91|0.91|1.69B|1.69B|2020-12-02|Dec 02, 2020|09/2020|0.85|0.69|1.62B|1.47B|2020-09-02|Sep 02, 2020|06/2020|0.55|0.48|1.2B|1.2B|2020-06-03|Jun 03, 2020|03/2020|0.7|--|1.34B|--|2020-05-03|May 03, 2020|03/2019|0.67|--|1.23B|-- 2021-12-04 15:18:02|08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Discretionary|Hotels, Restaurants & Leisure|Saudi Arabia|SA0007870039|1700|SHARِACO Stock Price Today 4010 Live Ticker - Investing.com|3.1B|3100000000|31.05|464,399|5.61%|26.55-36.8|31.05-31.9|31.8|100000000|0.78|-|440.61M|440610000|-0.5|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.06|--|117.0M|--|2021-07-27|Jul 27, 2021|06/2021|-0.04|--|113.6M|--|2021-04-12|Apr 12, 2021|03/2021|0.02|--|100.2M|--|2021-03-25|Mar 25, 2021|12/2020|-0.4|--|109.9M|--|2020-10-26|Oct 26, 2020|09/2020|-0.20|--|99.6M|--|2020-07-28|Jul 28, 2020|06/2020|-0.1|--|92.9M|--|2020-05-11|May 11, 2020|03/2020|0.11|--|139.9M|--|2020-02-04|Feb 04, 2020|12/2019|0.24|--|173.8M|-- 2021-12-04 15:18:06|08497|943613|/equities/elect-indus|TADAWULALL||SAR|Industrials|Electrical Equipment|Saudi Arabia|SA13LG50KBH9|1529|Electrical Industries Co Stock Price Today 1303 Live Ticker - Investing.com|1.22B|1220000000|27.40|398,404|16.79%|21.12-37.3|26.05-27.4|26.05|44500000|1.34|21.87|792.56M|792560000|1.19|0.50|1.92%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.23|--|207.6M|--|2021-08-16|Aug 16, 2021|06/2021|0.18|--|165.6M|--|2021-05-10|May 10, 2021|03/2021|0.16|--|167.8M|--|2021-03-18|Mar 18, 2021|12/2020|0.63|--|251.5M|--|2020-10-28|Oct 28, 2020|09/2020|0.15|--|148.1M|--|2020-08-27|Aug 27, 2020|06/2020|-0.26|--|109.6M|--|2020-05-20|May 20, 2020|03/2020|0.02|--|139.5M|--|2020-03-30|Mar 30, 2020|12/2019|-0.73|--|184.1M|-- 2021-12-04 15:18:09|08498|11740|/equities/emaar-econ-city|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA000A0KDVM8|0|Emaar EC Stock Price Today 4220 Live Ticker - Investing.com|12.33B|12330000000|10.88|4,809,969|12.16%|8.29-14.38|10.86-11.06|10.88|1133333334|1.31|-|323.81M|323810000|-1.32|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||27|2021-11-30|Nov 30, 2021|09/2021|0.07|--|86.03M|--|2021-08-19|Aug 19, 2021|06/2021|0.07|--|88.07M|--|2021-05-10|May 10, 2021|03/2021|0.07|--|83.59M|--|2021-01-21|Jan 21, 2021|12/2020|-0.68|--|66.12M|--|2020-10-20|Oct 20, 2020|09/2020|-0.22|--|132.7M|--|2020-08-06|Aug 06, 2020|06/2020|-0.24|--|143.1M|--|2020-05-07|May 07, 2020|03/2020|0.07|--|205.4M|--|2020-01-23|Jan 23, 2020|12/2019|0.07|--|268.2M|-- 2021-12-04 15:18:12|08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12U0541RH2|0|Enaya Stock Price Today 8311 Live Ticker - Investing.com|523.5M|523500000|34.90|394,439|-3.72%|24.3-53.6|32.4-35.55|32.35|15000000|1.01|-|167.75M|167750000|-3.28|N/A|N/A|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.91|--|47.01M|--|2021-08-19|Aug 19, 2021|06/2021|-0.62|--|39.88M|--|2021-05-24|May 24, 2021|03/2021|-1.46|--|38.09M|--|2021-03-21|Mar 21, 2021|12/2020|-0.3|--|42.77M|--|2020-11-05|Nov 05, 2020|09/2020|-0.71|--|41.82M|--|2020-08-23|Aug 23, 2020|06/2020|-0.16|--|44.17M|--|2020-06-11|Jun 11, 2020|03/2020|-0.72|--|45.53M|--|2020-03-24|Mar 24, 2020|12/2019|-0.87|--|35.13M|-- 2021-12-04 15:18:16|08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879527|0|EPCCO Stock Price Today 3080 Live Ticker - Investing.com|3.74B|3740000000|43.50|62,661|11.97%|38.1-58|43.3-44|43.2|86000000|0.91|17.03|801.48M|801480000|2.54|1.40|0.00%|Jan 20, 2022|2022-01-20||||||||||26|2021-10-19|Oct 19, 2021|09/2021|0.43|--|169.4M|170.5M|2021-08-02|Aug 02, 2021|06/2021|0.72|0.525|212.4M|168M|2021-04-29|Apr 29, 2021|03/2021|0.7|0.73|213.4M|213.4M|2021-01-21|Jan 21, 2021|12/2020|0.74|0.74|207.4M|207.4M|2020-10-20|Oct 20, 2020|09/2020|0.5|0.38|159.1M|169.00M|2020-08-03|Aug 03, 2020|06/2020|0.35|0.42|146.3M|146.4M|2020-05-06|May 06, 2020|03/2020|0.99|0.56|234M|195.00M|2020-01-23|Jan 23, 2020|12/2019|0.6|0.58|193.8M|193.8M 2021-12-04 15:18:20|08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||SAR|Communication Services|Wireless Telecommunication Services|Saudi Arabia|SA000A0DM9P2|3000|Etihad Etisalat Stock Price Today 7020 Live Ticker - Investing.com|23.75B|23750000000|30.85|1,692,395|5.11%|27.8-34.3|30.75-31.5|31.3|770000000|0.9|24.26|14.47B|14470000000|1.29|0.50|1.60%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.32|0.3545|3.61B|3.73B|2021-07-25|Jul 25, 2021|06/2021|0.32|0.32|3.73B|3.73B|2021-04-18|Apr 18, 2021|03/2021|0.29|0.29|3.6B|3.6B|2021-02-23|Feb 23, 2021|12/2020|0.32|0.3067|3.53B|3.56B|2020-10-27|Oct 27, 2020|09/2020|0.29|0.2407|3.36B|3.47B|2020-07-28|Jul 28, 2020|06/2020|0.2302|0.17|3.56B|3.57B|2020-04-20|Apr 20, 2020|03/2020|0.1696|0.18|3.6B|3.54B|2020-01-16|Jan 16, 2020|12/2019|-0.16|-0.02|3.51B|3.47B 2021-12-04 15:18:23|08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Discretionary|Specialty Retail|Saudi Arabia|SA12U0RHUHH8|0|Extra Stock Price Today 4003 Live Ticker - Investing.com|7.64B|7640000000|132.60|152,650|65.96%|78-149.8|128.4-133|130|57600000|0.67|19.47|6.02B|6020000000|6.21|4.00|3.08%|Jan 20, 2022|2022-01-20||||||||||30|2021-11-01|Nov 01, 2021|09/2021|1.35|1.38|1.37B|1.32B|2021-08-04|Aug 04, 2021|06/2021|1.87|1.45|1.33B|1.47B|2021-05-03|May 03, 2021|03/2021|1.35|1.34|1.36B|1.34B|2021-02-22|Feb 22, 2021|12/2020|1.86|1.72|1.95B|1.95B|2020-10-05|Oct 05, 2020|09/2020|0.66|0.64|1.22B|1.22B|2020-07-29|Jul 29, 2020|06/2020|1.54|1.54|1.5B|1.29B|2020-04-29|Apr 29, 2020|03/2020|0.58|0.69|1.23B|1.18B|2020-02-26|Feb 26, 2020|12/2019|0.6833|1.26|1.88B|1.77B 2021-12-04 15:18:26|08503|11692|/equities/fipco|TADAWULALL||SAR|Materials|Containers & Packaging|Saudi Arabia|SA0007879352|0|FIPCO Stock Price Today 2180 Live Ticker - Investing.com|599.15M|599150000|52.10|217,012|-14.45%|48.85-79.4|51.5-53.4|51.4|11500000|0.98|-|257.31M|257310000|-0.96|N/A|N/A|-|1970-01-01||||||||||18|2021-11-11|Nov 11, 2021|09/2021|-0.3|--|54.92M|--|2021-08-26|Aug 26, 2021|06/2021|-0.45|--|58.81M|--|2021-04-28|Apr 28, 2021|03/2021|-0.13|--|48.54M|--|2021-03-08|Mar 08, 2021|12/2020|-0.07|--|46.51M|--|2020-11-08|Nov 08, 2020|09/2020|-0.26|--|41.47M|--|2020-08-05|Aug 05, 2020|06/2020|-0.29|--|45.20M|--|2020-04-29|Apr 29, 2020|03/2020|0.36|--|48.33M|--|2020-03-31|Mar 31, 2020|12/2019|-1.13|--|43.05M|-- 2021-12-04 15:18:29|08504|11736|/equities/ahmed-fitaihi|TADAWULALL||SAR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Saudi Arabia|SA0007879832|0|Fitaihi Group Stock Price Today 4180 Live Ticker - Investing.com|1.07B|1070000000|38.95|397,818|104.35%|15.44-62.3|37.7-38.95|38.1|27500000|1.53|3.20|53.03M|53030000|6.01|0.90|0.00%|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.25|--|9.45M|--|2021-08-19|Aug 19, 2021|06/2021|0.31|--|13.95M|--|2021-05-10|May 10, 2021|03/2021|2.37|--|13.70M|--|2021-03-15|Mar 15, 2021|12/2020|0.2|--|15.93M|--|2020-11-15|Nov 15, 2020|09/2020|0.69|--|9.92M|--|2020-08-26|Aug 26, 2020|06/2020|-0.2|--|9.38M|--|2020-06-04|Jun 04, 2020|03/2020|-0.04|--|18.02M|--|2020-03-30|Mar 30, 2020|12/2019|-0.45|--|25.59M|-- 2021-12-04 15:18:32|08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Utilities|Gas Utilities|Saudi Arabia|SA0007879196|0|GASCO Stock Price Today 2080 Live Ticker - Investing.com|4.16B|4160000000|55.50|404,209|85%|29.3-64.5|55.5-56|55.5|75000000|0.47|17.09|1.92B|1920000000|3.27|0.75|0.00%|Jan 18, 2022|2022-01-18||||||||||24|2021-11-29|Nov 29, 2021|09/2021|0.49|--|444.8M|--|2021-08-19|Aug 19, 2021|06/2021|0.19|--|467.8M|--|2021-05-11|May 11, 2021|03/2021|1.14|--|511.1M|--|2021-01-19|Jan 19, 2021|12/2020|1.15|--|500.8M|--|2020-10-26|Oct 26, 2020|09/2020|0.1|--|453.7M|--|2020-08-25|Aug 25, 2020|06/2020|0.18|--|479.9M|--|2020-05-12|May 12, 2020|03/2020|0.45|--|528.6M|--|2020-01-21|Jan 21, 2020|12/2019|-0.56|--|502.1M|-- 2021-12-04 15:18:35|08506|11639|/equities/gulf-general|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12CG541219|0|Gulf General Stock Price Today 8260 Live Ticker - Investing.com|678M|678000000|13.56|852,660|-7.33%|12.4-22.6|13-13.76|12.82|50000000|1.13|-|247.76M|247760000|-2.24|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.29|--|72.17M|--|2021-08-23|Aug 23, 2021|06/2021|-0.99|--|62.87M|--|2021-05-24|May 24, 2021|03/2021|-1.22|--|53.63M|--|2021-03-31|Mar 31, 2021|12/2020|-0.43|--|59.09M|--|2020-11-15|Nov 15, 2020|09/2020|-0.02|--|56.19M|--|2020-08-25|Aug 25, 2020|06/2020|0.87|--|61.77M|--|2020-06-22|Jun 22, 2020|03/2020|-0.24|--|59.55M|--|2020-03-31|Mar 31, 2020|12/2019|-0.52|--|45.94M|-- 2021-12-04 15:18:39|08507|11625|/equities/gulf-union|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MR898|0|Gulf Union Stock Price Today 8120 Live Ticker - Investing.com|393.78M|393780000|17.16|190,134|-15.72%|15.76-23.5|16.62-17.22|16.8|22947464|1.11|-|599.63M|599630000|-7.5|N/A|N/A|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0.74|--|145.4M|--|2021-08-31|Aug 31, 2021|06/2021|-2.08|--|158.7M|--|2021-05-26|May 26, 2021|03/2021|-2.52|--|161.4M|--|2021-04-01|Apr 01, 2021|12/2020|-2.15|--|134.1M|--|2020-11-15|Nov 15, 2020|09/2020|-0.77|--|107.4M|--|2020-08-26|Aug 26, 2020|06/2020|0.64|--|104.2M|--|2020-06-22|Jun 22, 2020|03/2020|-0.45|--|113.7M|--|2020-03-29|Mar 29, 2020|12/2019|-0.05|--|108.6M|-- 2021-12-04 15:18:42|08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Staples|Food Products|Saudi Arabia|SA1230A2TOH3|0|H B Stock Price Today 6001 Live Ticker - Investing.com|2.74B|2740000000|77.50|45,973|16.72%|64.7-139.4|76.5-78.5|76|35357145|1.01|32.86|1.03B|1030000000|2.41|1.33|1.75%|Feb 28, 2022|2022-02-28||||||||||22|2021-10-14|Oct 14, 2021|09/2021|0.40|--|236.9M|237M|2021-08-08|Aug 08, 2021|06/2021|0.65|--|269M|--|2021-04-29|Apr 29, 2021|03/2021|0.72|--|310M|310M|2021-03-07|Mar 07, 2021|12/2020|0.62|--|241M|--|2020-10-15|Oct 15, 2020|09/2020|0.80|--|256.2M|254.00M|2020-08-03|Aug 03, 2020|06/2020|0.97|--|250M|250M|2020-05-05|May 05, 2020|03/2020|0.97|--|262M|262M|2020-02-24|Feb 24, 2020|12/2019|0.12|--|240M|221M 2021-12-04 15:18:45|08509|19032|/equities/hail-cement|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA12S051ESH9|0|HCC Stock Price Today 3001 Live Ticker - Investing.com|1.29B|1290000000|13.18|823,872|-20.02%|13-20.38|13.1-13.26|13.2|97900000|0.99|18.61|282.78M|282780000|0.71|0.50|3.79%|Jan 17, 2022|2022-01-17||||||||||20|2021-11-30|Nov 30, 2021|09/2021|0.06|--|56.08M|--|2021-08-16|Aug 16, 2021|06/2021|0.16|--|65.91M|81.00M|2021-04-27|Apr 27, 2021|03/2021|0.26|--|81.89M|--|2021-01-25|Jan 25, 2021|12/2020|0.23|--|78.90M|--|2020-11-04|Nov 04, 2020|09/2020|0.23|--|71.68M|--|2020-07-20|Jul 20, 2020|06/2020|0.22|--|66.24M|--|2020-04-28|Apr 28, 2020|03/2020|0.41|--|119.5M|--|2020-01-20|Jan 20, 2020|12/2019|0.32|--|90.19M|-- 2021-12-04 15:18:48|08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Discretionary|Hotels, Restaurants & Leisure|Saudi Arabia|SA12GGPITP13|5403|Herfy Foods Stock Price Today 6002 Live Ticker - Investing.com|4.28B|4280000000|66.10|296,206|12.99%|52.9-77.9|65.1-67.2|66.1|64680000|0.8|31.81|1.28B|1280000000|2.05|1.00|1.51%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.93|0.89|352.2M|344.74M|2021-08-16|Aug 16, 2021|06/2021|0.41|0.44|321.19M|306M|2021-05-06|May 06, 2021|03/2021|0.39|0.39|309.8M|303.7M|2021-01-21|Jan 21, 2021|12/2020|0.32|0.7|298M|333.61M|2020-10-19|Oct 19, 2020|09/2020|0.68|0.79|307.38M|299.46M|2020-08-06|Aug 06, 2020|06/2020|-0.53|0.2|170.05M|203.41M|2020-04-21|Apr 21, 2020|03/2020|0.8|0.87|313.04M|328.54M|2020-01-21|Jan 21, 2020|12/2019|0.79|0.78|326.52M|336.5M 2021-12-04 15:18:50|08511|1178933|/equities/international|TADAWULALL||SAR|Utilities|Independent Power and Renewable Electricity Producers|Saudi Arabia|SA15CGS10H12|3538|ACWA Power Stock Price Today 2082 Live Ticker - Investing.com|51.83B|51830000000|70.90|4,358,172|-|63.3-79.9|70.4-71.5|70.8|731099729|-|117.66|6.32B|6320000000|0.67|N/A|N/A|-|1970-01-01||||||||||6|2021-11-11|Nov 11, 2021|09/2020|0.83|--|1.37B|--|2021-11-11|Nov 11, 2021|09/2021|-0.04|--|1.29B|--|2021-10-14|Oct 14, 2021|03/2021|0.19|--|1.28B|--|2021-10-14|Oct 14, 2021|06/2020|0.28|--|1.21B|--|2021-10-14|Oct 14, 2021|06/2021|0.42|--|1.28B|--|2021-10-11|Oct 11, 2021|12/2020|1.18|--|4.83B|--|| 2021-12-04 15:18:57|08512|11743|/equities/jabal-omar|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA000A0MR864|0|Jabal Omar Stock Price Today 4250 Live Ticker - Investing.com|25.84B|25840000000|27.80|1,426,401|-13.12%|26.5-36.1|27.65-28.1|28|929400000|1.08|-|173.69M|173690000|-0.82|N/A|N/A|Dec 15, 2021|2021-12-15||||||||||32|2021-08-15|Aug 15, 2021|04/2021|0.29|--|77.29M|--|2021-08-02|Aug 02, 2021|07/2021|-0.29|--|43.12M|--|2021-06-21|Jun 21, 2021|03/2021|--|--|--|--|2021-05-17|May 17, 2021|01/2021|-0.37|--|21.57M|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2020-12-09|Dec 09, 2020|10/2020|-0.45|--|31.72M|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|07/2020|-0.25|--|1.93M|-- 2021-12-04 15:18:59|08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14A0523M59|0|Jadwa REIT Al Haramain Fund Stock Price Today 4332 Live Ticker - Investing.com|540.54M|540540000|8.19|449,663|7.06%|6.8-10.84|8.18-8.2|8.18|66000000|0.68|-|8.98M|8980000|-1.03|N/A|N/A|-|1970-01-01||||||||||6|2021-03-30|Mar 30, 2021|12/2020|--|--|8.98M|--|2020-08-25|Aug 25, 2020|06/2020|-1.03|--|8.07M|--|2020-03-31|Mar 31, 2020|12/2019|0.15|--|25.62M|--|2019-08-19|Aug 19, 2019|06/2019|0.14|--|27.05M|--|2019-03-07|Mar 07, 2019|12/2018|0.18|--|27.43M|--|2018-08-01|Aug 01, 2018|06/2018|0.18|--|26.65M|--|| 2021-12-04 15:19:07|08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14GG523R59|0|Jadwa REIT Saudi Fund Stock Price Today 4342 Live Ticker - Investing.com|2.9B|2900000000|15.54|269,991|12.61%|13.04-17.26|15.5-15.58|15.56|186509785|0.46|16.38|214.37M|214370000|0.92|0.78|0.00%|-|1970-01-01||||||||||7|2021-08-30|Aug 30, 2021|06/2021|0.17|--|63.94M|--|2021-03-31|Mar 31, 2021|12/2020|0.75|--|150.4M|--|2020-08-25|Aug 25, 2020|06/2020|0.23|--|66.64M|--|2020-04-20|Apr 20, 2020|12/2019|0.25|--|68.18M|--|2019-09-04|Sep 04, 2019|06/2019|0.24|--|65.55M|--|2019-03-11|Mar 11, 2019|12/2018|0.25|--|65.43M|--|2019-03-04|Mar 04, 2019|06/2018|0.18|--|52.13M|--| 2021-12-04 15:19:10|08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||SAR|Consumer Discretionary|Specialty Retail|Saudi Arabia|SA000A0BLA62|0|Jarir Stock Price Today 4190 Live Ticker - Investing.com|23.4B|23400000000|195.00|104,561|10.54%|169.6-225|190-196.8|190.4|120000000|0.74|21.88|9.32B|9320000000|8.48|7.90|0.00%|Jan 17, 2022|2022-01-17||||||||||28|2021-11-01|Nov 01, 2021|09/2021|2.27|2.46|2.22B|2.2B|2021-07-26|Jul 26, 2021|06/2021|1.58|1.78|2.02B|2.27B|2021-05-11|May 11, 2021|03/2021|2.23|2.22|2.53B|2.44B|2021-03-17|Mar 17, 2021|12/2020|2.48|2.22|2.55B|2.38B|2020-11-02|Nov 02, 2020|09/2020|2.13|2.13|2.04B|2.19B|2020-08-03|Aug 03, 2020|06/2020|1.74|1.62|2.37B|2.1B|2020-05-04|May 04, 2020|03/2020|2.1|1.68|2.34B|1.81B|2020-03-23|Mar 23, 2020|12/2019|2.31|2.46|2.39B|2.38B 2021-12-04 15:19:13|08516|11656|/equities/jazan-dev-co|TADAWULALL||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879642|0|JAZADCO Stock Price Today 6090 Live Ticker - Investing.com|1.04B|1040000000|20.88|873,372|18.1%|15.34-27.85|20.88-21.32|20.9|50000000|0.81|81.07|86.91M|86910000|0.26|N/A|N/A|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.05|--|19.16M|--|2021-08-15|Aug 15, 2021|06/2021|0.16|--|19.82M|--|2021-05-25|May 25, 2021|03/2021|0.04|--|23.18M|--|2021-04-01|Apr 01, 2021|12/2020|0.02|--|24.75M|--|2020-11-15|Nov 15, 2020|09/2020|0.17|--|18.65M|--|2020-08-26|Aug 26, 2020|06/2020|0.01|--|19.09M|--|2020-06-02|Jun 02, 2020|03/2020|0.01|--|22.59M|--|2020-03-26|Mar 26, 2020|12/2019|-0.01|--|22.84M|-- 2021-12-04 15:19:19|08517|19023|/equities/jouf-cement|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA12JG51G9H8|0|Jouf Cement Stock Price Today 3091 Live Ticker - Investing.com|1.56B|1560000000|10.94|915,021|-4.7%|10.6-14.96|10.74-10.94|10.76|143000000|0.87|-|244.28M|244280000|-0.51|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||25|2021-11-30|Nov 30, 2021|09/2021|0.03|--|54.88M|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|53.74M|--|2021-05-06|May 06, 2021|03/2021|0.14|0.14|67.89M|68.00M|2021-01-21|Jan 21, 2021|12/2020|-0.73|--|67.77M|--|2020-10-21|Oct 21, 2020|09/2020|0.05|--|68.94M|65.00M|2020-08-06|Aug 06, 2020|06/2020|0.11|--|56.49M|43.00M|2020-04-28|Apr 28, 2020|03/2020|0.11|--|58.81M|48.00M|2020-01-23|Jan 23, 2020|12/2019|0.02|--|39.73M|49.00M 2021-12-04 15:19:22|08518|19030|/equities/kec|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA12IG523B16|0|KEC Stock Price Today 4310 Live Ticker - Investing.com|5.23B|5230000000|15.40|726,665|24.8%|10.52-23.48|15.32-15.5|15.34|339300000|1.19|-|54.1M|54100000|-0.02|N/A|N/A|-|1970-01-01||||||||||19|2021-11-07|Nov 07, 2021|09/2021|-0.01|--|1.50M|--|2021-08-26|Aug 26, 2021|06/2021|-0|--|32.02M|--|2021-05-17|May 17, 2021|03/2021|-0.01|--|24.63M|--|2021-04-06|Apr 06, 2021|12/2020|-0.01|--|20.58M|--|2020-11-08|Nov 08, 2020|09/2020|-0.04|--|9.90M|--|2020-08-31|Aug 31, 2020|06/2020|--|--|58.99M|--|2020-06-15|Jun 15, 2020|03/2020|-0.02|--|24.93M|--|2020-03-09|Mar 09, 2020|12/2019|-0|--|31.94M|-- 2021-12-04 15:19:26|08519|11746|/equities/kingdom|TADAWULALL||SAR|Financial|Diversified Financial Services|Saudi Arabia|SA31RG522S19|0|Kingdom Stock Price Today 4280 Live Ticker - Investing.com|37.06B|37060000000|10.00|640,888|29.87%|7.4-11.66|9.98-10.12|9.99|3705882300|0.6|71.49|1.05B|1050000000|0.14|0.50|0.00%|Jan 20, 2022|2022-01-20||||||||||28|2021-11-29|Nov 29, 2021|09/2021|0.05|--|338.3M|--|2021-08-22|Aug 22, 2021|06/2021|0.11|--|421.5M|--|2021-04-22|Apr 22, 2021|03/2021|0.02|--|174.9M|--|2021-03-31|Mar 31, 2021|12/2020|-0.03|--|116.7M|--|2020-10-21|Oct 21, 2020|09/2020|-0.06|--|300.4M|--|2020-07-30|Jul 30, 2020|06/2020|-0.3|--|214.5M|--|2020-05-04|May 04, 2020|03/2020|-0.01|--|397.9M|--|2020-01-27|Jan 27, 2020|12/2019|0.01|--|791.6M|-- 2021-12-04 15:19:30|08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||SAR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Saudi Arabia|SA1430IHULH1|2777|Lazurde for Jewelry Co Stock Price Today 4011 Live Ticker - Investing.com|1.05B|1050000000|18.30|869,244|-0.67%|15.1-28.8|18.1-18.34|18.14|57333333|1.59|-|1.66B|1660000000|-0.15|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|526.6M|--|2021-08-08|Aug 08, 2021|06/2021|0.19|--|475.4M|--|2021-05-11|May 11, 2021|03/2021|0.24|--|551.4M|--|2021-03-09|Mar 09, 2021|12/2020|-0.6726|--|103M|--|2020-10-28|Oct 28, 2020|09/2020|-0.44|--|370.8M|--|2020-08-05|Aug 05, 2020|06/2020|-1.54|--|170.9M|--|2020-06-21|Jun 21, 2020|03/2020|-0.04|--|633.7M|--|2020-03-18|Mar 18, 2020|12/2019|-0.97|--|282.9M|-- 2021-12-04 15:19:33|08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Discretionary|Hotels, Restaurants & Leisure|Saudi Arabia|SA14K0Q0SJ16|2900|Leejam Sports Company SJSC Stock Price Today 1830 Live Ticker - Investing.com|5.52B|5520000000|105.40|249,132|37.78%|63.5-116.8|104-106.4|104.4|52383361|-|45.90|854.46M|854460000|2.28|1.23|0.00%|Feb 07, 2022|2022-02-07||||||||||18|2021-12-01|Dec 01, 2021|09/2021|1.2|1.2|250.9M|249.33M|2021-08-08|Aug 08, 2021|06/2021|0.97|0.785|221.94M|217.45M|2021-06-02|Jun 02, 2021|03/2021|-0.13|0.04|148.75M|154M|2021-03-03|Mar 03, 2021|12/2020|-0.01|0.81|229M|--|2020-12-02|Dec 02, 2020|09/2020|0.71|0.71|210M|210M|2020-09-02|Sep 02, 2020|06/2020|-1.74|-1.83|24M|22M|2020-06-03|Jun 03, 2020|03/2020|0.65|0.65|196M|205M|2020-02-26|Feb 26, 2020|12/2019|1.3|1.3|267M|253M 2021-12-04 15:19:37|08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||SAR|Materials|Metals & Mining|Saudi Arabia|SA123GA0ITH7|0|MAADEN Stock Price Today 1211 Live Ticker - Investing.com|90.45B|90450000000|73.50|999,041|72.33%|39.85-89.5|71.1-74.7|71.8|1230591146|1.33|23.72|23.8B|23800000000|3.01|N/A|N/A|Jan 21, 2022|2022-01-21||||||||||33|2021-10-18|Oct 18, 2021|09/2021|2.55|1.01|6.70B|6.8B|2021-08-04|Aug 04, 2021|06/2021|0.9|0.9|6.1B|6.1B|2021-05-04|May 04, 2021|03/2021|0.62|0.6267|5.45B|5.56B|2021-02-03|Feb 03, 2021|12/2020|0.46|0.035|5.55B|5.55B|2020-10-19|Oct 19, 2020|09/2020|0.01|-0.15|4.66B|4.69B|2020-07-27|Jul 27, 2020|06/2020|-0.35|-0.28|4.02B|4.21B|2020-05-04|May 04, 2020|03/2020|-0.29|-0.08|4.36B|4.51B|2020-01-23|Jan 23, 2020|12/2019|-0.23|-0.14|4.9B|4.57B 2021-12-04 15:19:40|08523|11696|/equities/natl-metal|TADAWULALL||SAR|Materials|Metals & Mining|Saudi Arabia|SA0007879394|0|Maadaniyah Stock Price Today 2220 Live Ticker - Investing.com|786.75M|786750000|26.70|452,868|-20.77%|22.7-39.65|26.65-28.9|26.45|29466358|1.3|-|212.78M|212780000|-1.32|N/A|N/A|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.22|--|52.19M|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|48.07M|--|2021-05-19|May 19, 2021|03/2021|-0.25|--|65.26M|--|2021-03-31|Mar 31, 2021|12/2020|-0.7|--|47.26M|--|2020-11-09|Nov 09, 2020|09/2020|-0.21|--|41.33M|--|2020-08-20|Aug 20, 2020|06/2020|-0.27|--|37.82M|--|2020-06-18|Jun 18, 2020|03/2020|-0.27|--|79.55M|--|2020-04-05|Apr 05, 2020|12/2019|-0.49|--|58.68M|-- 2021-12-04 15:19:44|08524|11615|/equities/malath|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MJ2J4|0|Malath Insurance Stock Price Today 8020 Live Ticker - Investing.com|1.24B|1240000000|24.70|1,011,386|33.51%|16.76-35.4|24-25.1|24.24|50000000|0.82|-|792.1M|792100000|-0.88|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.73|--|207.3M|--|2021-08-12|Aug 12, 2021|06/2021|-0.24|--|190.5M|--|2021-05-17|May 17, 2021|03/2021|-0.05|--|173.7M|191.00M|2021-01-20|Jan 20, 2021|12/2020|0.14|--|188.1M|--|2020-10-19|Oct 19, 2020|09/2020|-0.05|--|173M|173M|2020-08-03|Aug 03, 2020|06/2020|0.03|--|209.6M|156.00M|2020-06-21|Jun 21, 2020|03/2020|0.01|--|187.8M|177.00M|2020-03-18|Mar 18, 2020|12/2019|0.22|--|185.6M|-- 2021-12-04 15:19:47|08525|11729|/equities/makkah-constru|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA0007879659|0|MCDC Stock Price Today 4100 Live Ticker - Investing.com|12.3B|12300000000|74.60|364,333|15.3%|58.8-79.4|73.8-75.2|74.6|164816240|0.76|-|119.92M|119920000|-0.29|N/A|N/A|-|1970-01-01||||||||||27|2021-10-26|Oct 26, 2021|09/2021|0.07|--|44.67M|--|2021-08-09|Aug 09, 2021|06/2021|-0.02|--|33.31M|--|2021-05-11|May 11, 2021|03/2021|-0.06|--|23.31M|--|2021-03-17|Mar 17, 2021|12/2020|-0.27|--|18.63M|--|2020-11-04|Nov 04, 2020|09/2020|-0.18|--|4.55M|--|2020-08-23|Aug 23, 2020|06/2020|-0.16|--|5.88M|--|2020-07-01|Jul 01, 2020|03/2020|0.25|--|94.39M|--|2020-03-18|Mar 18, 2020|12/2019|0.17|--|101.8M|-- 2021-12-04 15:19:51|08526|11616|/equities/medgulf|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MJ2H8|600|MEDGULF Stock Price Today 8030 Live Ticker - Investing.com|1.91B|1910000000|18.20|395,616|-14.42%|17.2-22.82|18.2-18.6|18.2|105000000|0.87|-|2.19B|2190000000|-0.1|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||21|2021-11-30|Nov 30, 2021|09/2021|0.06|--|331.0M|--|2021-08-10|Aug 10, 2021|06/2021|0.08|--|475.5M|--|2021-05-05|May 05, 2021|03/2021|0.07|--|480.6M|--|2021-03-18|Mar 18, 2021|12/2020|0.08|--|399.8M|--|2020-10-27|Oct 27, 2020|09/2020|0.05|--|390.2M|--|2020-07-30|Jul 30, 2020|06/2020|0.29|--|442.9M|--|2020-04-28|Apr 28, 2020|03/2020|0.05|--|443.2M|--|2020-03-12|Mar 12, 2020|12/2019|-0.04|--|479M|479M 2021-12-04 15:19:54|08527|1141642|/equities/mefic-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14I0523T54|0|Mefic REIT Stock Price Today 4346 Live Ticker - Investing.com|283.6M|283600000|7.09|406,172|-6.34%|6.54-9.08|7.06-7.1|7.05|40000000|-|-|-|-|-|0.20|0.00%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:19:57|08528|11709|/equities/mesc|TADAWULALL||SAR|Industrials|Electrical Equipment|Saudi Arabia|SA11TGN15119|0|MESC Stock Price Today 2370 Live Ticker - Investing.com|687.2M|687200000|17.18|943,879|2.63%|13.7-27.1|17-17.26|17.1|40000000|1.39|-|505.87M|505870000|-0.16|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.23|--|135.9M|--|2021-09-13|Sep 13, 2021|06/2021|0.07|--|124.1M|--|2021-05-17|May 17, 2021|03/2021|0.02|--|111.8M|--|2021-04-05|Apr 05, 2021|12/2020|-0.03|--|134.2M|--|2020-11-12|Nov 12, 2020|09/2020|0.11|--|136.1M|--|2020-09-01|Sep 01, 2020|06/2020|-0.04|--|115.1M|--|2020-05-19|May 19, 2020|03/2020|0.01|--|140.2M|--|2020-03-31|Mar 31, 2020|12/2019|-0.2|--|115.7M|-- 2021-12-04 15:20:00|08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA141H01UKH9|4220|Middle East Healthcare Co CJSC Stock Price Today 4009 Live Ticker - Investing.com|2.97B|2970000000|32.30|360,345|-10.03%|31.35-41.75|31.9-32.45|32.05|92040000|1.02|45.79|1.84B|1840000000|0.7|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.39|--|498.7M|500M|2021-08-22|Aug 22, 2021|06/2021|0.17|0.17|457M|442.07M|2021-05-20|May 20, 2021|03/2021|0.28|0.28|418M|468.85M|2021-02-28|Feb 28, 2021|12/2020|0.31|0.43|470.5M|481.55M|2020-10-19|Oct 19, 2020|09/2020|0.39|0.39|465M|425M|2020-08-13|Aug 13, 2020|06/2020|0.18|0.18|373M|373.15M|2020-05-13|May 13, 2020|03/2020|0.23|0.15|436.15M|391M|2020-02-26|Feb 26, 2020|12/2019|0.29|0.35|407M|373.5M 2021-12-04 15:20:05|08530|953109|/equities/middle-east-paper-co|TADAWULALL||SAR|Materials|Paper & Forest Products|Saudi Arabia|SA13Q050IP16|0|Middle East Paper Co Stock Price Today 1202 Live Ticker - Investing.com|2.15B|2150000000|43.35|749,744|118.28%|17.3-47.35|42.45-43.5|42.7|49700000|1.34|16.37|920.16M|920160000|2.62|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1.31|--|253M|253M|2021-08-02|Aug 02, 2021|06/2021|0.87|--|227M|227M|2021-05-02|May 02, 2021|03/2021|0.36|--|203M|203M|2021-04-05|Apr 05, 2021|12/2020|0.09|--|189.7M|--|2020-12-02|Dec 02, 2020|09/2020|0.01|--|171M|171M|2020-08-24|Aug 24, 2020|06/2020|0.23|--|193.6M|--|2020-04-15|Apr 15, 2020|03/2020|0.08|--|173.9M|--|2020-02-26|Feb 26, 2020|12/2019|0.07|--|184M|184M 2021-12-04 15:20:09|08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA12C051UH11|2389|Mouwasat Stock Price Today 4002 Live Ticker - Investing.com|17.1B|17100000000|171.00|82,313|32.15%|125-214.6|169.2-174|172|100000000|0.45|29.73|2.13B|2130000000|5.74|2.50|1.45%|Jan 20, 2022|2022-01-20||||||||||28|2021-10-26|Oct 26, 2021|09/2021|1.42|1.49|531.0M|543.6M|2021-07-29|Jul 29, 2021|06/2021|1.41|1.4|526.85M|532.21M|2021-05-12|May 12, 2021|03/2021|1.47|1.36|534.05M|551.91M|2021-03-18|Mar 18, 2021|12/2020|1.43|1.45|534M|561.25M|2020-10-27|Oct 27, 2020|09/2020|1.12|1.16|549M|508.16M|2020-08-03|Aug 03, 2020|06/2020|1.16|0.85|468M|459.83M|2020-05-06|May 06, 2020|03/2020|1.08|0.84|494M|457.88M|2020-03-12|Mar 12, 2020|12/2019|1.3|0.88|505M|480.46M 2021-12-04 15:20:11|08532|1054997|/equities/mulkia-gulf|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14CG523O51|0|Mulkia Gulf Real Estate REIT Stock Price Today 4336 Live Ticker - Investing.com|663.38M|663380000|9.74|111,744|8.46%|8.8-10.52|9.74-9.75|9.68|68108652|0.43|20.28|71.72M|71720000|0.48|0.49|0.00%|-|1970-01-01||||||||||6|2021-08-31|Aug 31, 2021|06/2021|0.3|--|39.28M|--|2021-03-11|Mar 11, 2021|12/2020|0.18|--|32.44M|--|2020-11-09|Nov 09, 2020|06/2019|0.33|--|29.01M|--|2020-11-09|Nov 09, 2020|06/2020|0.09|--|37.59M|--|2020-09-09|Sep 09, 2020|12/2018|0.05|--|29.65M|--|2020-09-09|Sep 09, 2020|12/2019|0.14|--|30.00M|--|| 2021-12-04 15:20:13|08533|1054998|/equities/musharaka|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14BG523NL8|0|Musharaka REIT Stock Price Today 4335 Live Ticker - Investing.com|859.76M|859760000|9.77|488,588|4.94%|9.2-12|9.72-9.78|9.75|88000000|0.39|30.75|85.7M|85700000|0.32|0.60|6.15%|-|1970-01-01||||||||||7|2021-09-01|Sep 01, 2021|06/2021|0.17|--|43.32M|--|2021-04-05|Apr 05, 2021|12/2020|0.15|--|42.38M|--|2020-08-18|Aug 18, 2020|06/2020|0.26|--|51.07M|--|2020-07-12|Jul 12, 2020|12/2019|0.2|--|47.13M|--|2019-08-08|Aug 08, 2019|06/2019|0.26|--|47.52M|--|2019-03-18|Mar 18, 2019|12/2018|0.14|--|57.63M|--|2018-08-14|Aug 14, 2018|06/2018|0.48|--|65.47M|--| 2021-12-04 15:20:17|08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879568|5000|NADEC Stock Price Today 6010 Live Ticker - Investing.com|3.08B|3080000000|30.30|454,376|-1.14%|26.35-45.7|30.1-30.65|30.1|101640000|0.99|-|2.21B|2210000000|-0.76|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||25|2021-11-30|Nov 30, 2021|09/2021|0.03|--|591.4M|--|2021-08-04|Aug 04, 2021|06/2021|-0.17|--|583M|583M|2021-05-11|May 11, 2021|03/2021|-0.68|--|536.4M|593.00M|2021-03-29|Mar 29, 2021|12/2020|-0.68|--|548.6M|--|2020-11-04|Nov 04, 2020|09/2020|-0.44|--|587.2M|619.00M|2020-07-27|Jul 27, 2020|06/2020|1.3|--|608.1M|646.00M|2020-05-06|May 06, 2020|03/2020|0.18|--|559.2M|575.00M|2020-01-13|Jan 13, 2020|12/2019|-0.71|--|508M|508M 2021-12-04 15:20:20|08535|40407|/equities/najran-cement|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA132051ET14|0|Najran Cement Stock Price Today 3002 Live Ticker - Investing.com|3.07B|3070000000|18.04|1,303,484|6.49%|16.5-25.2|17.92-18.06|17.98|170000000|1.03|14.36|628.31M|628310000|1.25|1.50|0.00%|Feb 23, 2022|2022-02-23||||||||||23|2021-11-30|Nov 30, 2021|09/2021|0.21|--|125.9M|114.00M|2021-08-04|Aug 04, 2021|06/2021|0.19|--|131.6M|130.00M|2021-04-19|Apr 19, 2021|03/2021|0.36|--|182M|182M|2021-02-23|Feb 23, 2021|12/2020|0.49|--|186M|--|2020-10-19|Oct 19, 2020|09/2020|0.28|--|159M|--|2020-08-03|Aug 03, 2020|06/2020|-0.19|--|121M|--|2020-04-13|Apr 13, 2020|03/2020|-0.19|--|156.4M|--|2020-01-13|Jan 13, 2020|12/2019|-0.19|--|136.4M|-- 2021-12-04 15:20:23|08536|11695|/equities/nama-chems-co|TADAWULALL||SAR|Materials|Chemicals|Saudi Arabia|SA0007879386|0|Nama Chemicals Stock Price Today 2210 Live Ticker - Investing.com|729.83M|729830000|31.25|343,824|-10.71%|30.05-50|30.85-31.4|30.95|23354594|1.26|-|535.19M|535190000|-0.01|N/A|N/A|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.21|--|134.8M|--|2021-08-11|Aug 11, 2021|06/2021|0.41|--|122.8M|--|2021-05-05|May 05, 2021|03/2021|0.42|--|162.8M|--|2021-03-31|Mar 31, 2021|12/2020|-1.06|--|114.7M|--|2020-11-02|Nov 02, 2020|09/2020|-0.42|--|99.95M|--|2020-08-05|Aug 05, 2020|06/2020|-0.14|--|104.5M|--|2020-06-04|Jun 04, 2020|03/2020|-0.31|--|120.0M|--|2020-03-30|Mar 30, 2020|12/2019|0.46|--|124.0M|-- 2021-12-04 15:20:28|08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA13L050IE10|13334|National Com Bnk Stock Price Today 1180 Live Ticker - Investing.com|277.24B|277240000000|62.50|2,338,356|46.54%|42-70|60.7-62.5|61.4|4435763977|1.25|17.52|17.39B|17390000000|3.44|0.65|0.00%|Jan 12, 2022|2022-01-12||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.84|0.83|8.80B|7.75B|2021-07-19|Jul 19, 2021|06/2021|0.47|0.8|7.5B|7.81B|2021-04-13|Apr 13, 2021|03/2021|0.63|0.81|7.81B|7.75B|2021-03-03|Mar 03, 2021|12/2020|0.92|1.12|7.93B|5.43B|2020-10-22|Oct 22, 2020|09/2020|1.05|0.73|5.64B|5.04B|2020-07-09|Jul 09, 2020|06/2020|0.74|0.74|4.83B|4.85B|2020-04-14|Apr 14, 2020|03/2020|0.95|0.75|5.31B|5.07B|2020-01-15|Jan 15, 2020|12/2019|1.13|0.78|5.2B|4.88B 2021-12-04 15:20:31|08538|1116144|/equities/national-company-learning|TADAWULALL||SAR|Consumer Discretionary|Diversified Consumer Services|Saudi Arabia|SA14L09I31H9|0|National Company for Learning and Education SJSC Stock Price Today 4291 Live Ticker - Investing.com|2.54B|2540000000|59.00|67,422|31.99%|43-72.4|58.7-61.3|59.3|43000000|-|102.63|199.38M|199380000|0.89|0.80|1.35%|Jan 13, 2022|2022-01-13||||||||||11|2021-07-28|Jul 28, 2021|05/2021|0.22|--|45M|45M|2021-04-28|Apr 28, 2021|02/2021|0.11|--|43M|--|2021-04-05|Apr 05, 2021|11/2020|0.09|--|44.45M|--|2020-12-03|Dec 03, 2020|08/2020|0.48|--|59.48M|--|2020-07-16|Jul 16, 2020|05/2020|0.28|--|57.21M|--|2020-04-16|Apr 16, 2020|02/2020|0.31|--|56.49M|--|2020-01-09|Jan 09, 2020|11/2019|0.27|--|52.10M|--|2019-11-14|Nov 14, 2019|08/2019|0.31|--|51.22M|-- 2021-12-04 15:20:33|08539|11684|/equities/nat-gypsum-co|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879204|600|NGC Stock Price Today 2090 Live Ticker - Investing.com|1.17B|1170000000|37.00|642,180|30.28%|25.25-57|36.15-37|36|31666667|1.13|37.14|93.64M|93640000|0.97|0.60|1.67%|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|0.19|--|22.10M|--|2021-08-26|Aug 26, 2021|06/2021|0.18|--|19.87M|--|2021-05-25|May 25, 2021|03/2021|0.45|--|27.01M|--|2021-04-05|Apr 05, 2021|12/2020|0.16|--|24.66M|--|2020-10-28|Oct 28, 2020|09/2020|0.3|--|29.54M|--|2020-08-24|Aug 24, 2020|06/2020|0.16|--|17.86M|--|2020-06-07|Jun 07, 2020|03/2020|0.56|--|34.99M|--|2020-03-16|Mar 16, 2020|12/2019|0.3|--|24.92M|-- 2021-12-04 15:20:37|08540|48637|/equities/northern-region-cement-co|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA136051EU12|557|Northern Region Cement Co Stock Price Today 3004 Live Ticker - Investing.com|2.38B|2380000000|13.20|803,717|9.82%|11.5-19.8|13.08-13.28|13.16|180000000|0.96|20.48|601.67M|601670000|0.64|0.75|0.00%|Jan 18, 2022|2022-01-18||||||||||24|2021-11-30|Nov 30, 2021|09/2021|0.10|--|128.1M|--|2021-08-04|Aug 04, 2021|06/2021|0.11|--|145.3M|--|2021-05-03|May 03, 2021|03/2021|0.18|--|161.9M|167.00M|2021-01-19|Jan 19, 2021|12/2020|0.25|--|166.4M|--|2020-10-15|Oct 15, 2020|09/2020|0.12|--|172.9M|159.00M|2020-08-05|Aug 05, 2020|06/2020|0.08|--|132.0M|124.00M|2020-04-21|Apr 21, 2020|03/2020|0.15|--|180.2M|156.00M|2020-01-21|Jan 21, 2020|12/2019|0.21|--|210.1M|186.00M 2021-12-04 15:20:40|08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||SAR|Energy|Oil, Gas & Consumable Fuels|Saudi Arabia|SA120GAH5617|2944|Petro Rabigh Stock Price Today 2380 Live Ticker - Investing.com|18.75B|18750000000|21.40|4,483,503|53.08%|13.04-34.65|21.4-21.94|21.76|876000000|1.51|11.69|40.57B|40570000000|1.88|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||27|2021-11-30|Nov 30, 2021|09/2021|0.82|--|11.28B|--|2021-08-10|Aug 10, 2021|06/2021|0.74|--|11.11B|--|2021-04-27|Apr 27, 2021|03/2021|0.74|--|10.14B|--|2021-02-17|Feb 17, 2021|12/2020|0.07|--|8.05B|--|2020-10-21|Oct 21, 2020|09/2020|0.70|--|7.05B|--|2020-08-11|Aug 11, 2020|06/2020|-1.64|--|2.71B|--|2020-05-06|May 06, 2020|03/2020|-2.05|--|4.06B|4.06B|2020-02-04|Feb 04, 2020|12/2019|-1.01|--|7.86B|-- 2021-12-04 15:20:44|08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA12BG50V917|0|Petrochem Stock Price Today 2002 Live Ticker - Investing.com|18.67B|18670000000|38.90|313,983|19.33%|30.3-53|38.7-39.1|38.7|480000000|1.37|13.63|3.94B|3940000000|2.94|0.75|1.94%|Jan 20, 2022|2022-01-20||||||||||28|2021-10-18|Oct 18, 2021|09/2021|0.51|0.565|--|2.19B|2021-07-27|Jul 27, 2021|06/2021|1.16|0.6933|2.46B|2.25B|2021-04-22|Apr 22, 2021|03/2021|0.65|0.66|2.13B|1.8B|2021-01-31|Jan 31, 2021|12/2020|0.555|0.31|1.6B|1.62B|2020-10-19|Oct 19, 2020|09/2020|0.24|0.22|1.44B|1.37B|2020-08-12|Aug 12, 2020|06/2020|0.13|-0.17|1.35B|1.34B|2020-04-16|Apr 16, 2020|03/2020|0.1|0.16|1.52B|1.59B|2020-03-09|Mar 09, 2020|12/2019|0.27|0.27|1.81B|1.79B 2021-12-04 15:20:47|08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879493|0|QACCO Stock Price Today 3040 Live Ticker - Investing.com|6.53B|6530000000|72.60|84,268|-6.44%|71.8-94.8|71.8-73.5|72.8|90000000|0.67|17.57|829.13M|829130000|4.16|4.10|0.00%|Jan 06, 2022|2022-01-06||||||||||27|2021-10-07|Oct 07, 2021|09/2021|0.67|1.03|170.3M|179M|2021-08-11|Aug 11, 2021|06/2021|1.11|1.04|204M|200.27M|2021-04-22|Apr 22, 2021|03/2021|1.12|1.03|223M|226.93M|2021-02-04|Feb 04, 2021|12/2020|1.26|1.47|237.85M|266.65M|2020-10-08|Oct 08, 2020|09/2020|1.2|1.41|232M|253.67M|2020-07-13|Jul 13, 2020|06/2020|0.95|0.71|167.2M|154.75M|2020-04-16|Apr 16, 2020|03/2020|1.24|1.09|262.35M|247.35M|2020-02-26|Feb 26, 2020|12/2019|1.6|1.08|293.85M|228.85M 2021-12-04 15:20:50|08544|997128|/equities/raydan-co|TADAWULALL||SAR|Consumer Discretionary|Hotels, Restaurants & Leisure|Saudi Arabia|SA14TG92TU17|0|Raydan Co Stock Price Today 6012 Live Ticker - Investing.com|652.73M|652730000|19.34|622,652|-20.44%|17.66-32.75|19.34-19.8|19.5|33750000|1.21|-|131.53M|131530000|-2.12|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.69|--|29.83M|--|2021-08-23|Aug 23, 2021|06/2021|-0.14|--|34.98M|--|2021-05-25|May 25, 2021|03/2021|-0.39|--|34.32M|--|2021-04-22|Apr 22, 2021|12/2020|-1.31|--|32.40M|--|2020-11-11|Nov 11, 2020|09/2020|-1.7|--|29.40M|--|2020-08-26|Aug 26, 2020|03/2020|-0.3|--|48.68M|--|2020-08-24|Aug 24, 2020|06/2020|-0.69|--|72.10M|--|2020-04-27|Apr 27, 2020|12/2019|-0.45|--|51.32M|-- 2021-12-04 15:20:53|08545|11741|/equities/red-sea-housin|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA000A0KEWM4|0|Red Sea Stock Price Today 4230 Live Ticker - Investing.com|1.32B|1320000000|22.06|289,497|-5.73%|20.24-32.7|22-22.5|22.1|60000000|1.3|-|490.61M|490610000|-2.57|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||21|2021-11-29|Nov 29, 2021|09/2021|-0.52|--|119.3M|--|2021-08-09|Aug 09, 2021|06/2021|-0.49|--|127.7M|--|2021-05-13|May 13, 2021|03/2021|-0.54|--|108.4M|--|2021-03-31|Mar 31, 2021|12/2020|-1.02|--|135.2M|--|2020-10-21|Oct 21, 2020|09/2020|-0.75|--|114.0M|--|2020-08-13|Aug 13, 2020|06/2020|-0.46|--|128.8M|--|2020-05-07|May 07, 2020|03/2020|-0.42|--|155.5M|--|2020-03-09|Mar 09, 2020|12/2019|0.24|--|228.9M|-- 2021-12-04 15:20:57|08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||SAR|Financial|Money Center Banks|Saudi Arabia|SA0007879048|6147|RIBL Stock Price Today 1010 Live Ticker - Investing.com|82.8B|82800000000|27.60|1,460,732|37.18%|19.68-30.5|27.15-27.6|27.35|3000000000|1.38|15.89|6.62B|6620000000|1.76|1.00|2.74%|Feb 14, 2022|2022-02-14||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.51|0.47|3.23B|2.95B|2021-07-21|Jul 21, 2021|06/2021|0.5|0.44|2.98B|2.81B|2021-04-29|Apr 29, 2021|03/2021|0.45|0.42|2.82B|2.82B|2021-02-21|Feb 21, 2021|12/2020|0.29|0.37|2.79B|2.87B|2020-10-14|Oct 14, 2020|09/2020|0.43|0.36|2.76B|2.7B|2020-07-15|Jul 15, 2020|06/2020|0.37|0.37|2.71B|2.68B|2020-04-08|Apr 08, 2020|03/2020|0.49|0.5|2.89B|2.59B|2020-01-13|Jan 13, 2020|12/2019|0.37|0.43|2.62B|2.57B 2021-12-04 15:21:00|08547|994496|/equities/riyad-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA145G523L57|0|Riyad REIT Stock Price Today 4330 Live Ticker - Investing.com|1.73B|1730000000|10.06|225,508|18.35%|8.39-11.32|9.99-10.08|10.04|171697101|0.42|31.86|206.79M|206790000|0.32|0.52|0.00%|-|1970-01-01||||||||||9|2021-09-01|Sep 01, 2021|06/2021|0.19|--|109.2M|--|2021-04-05|Apr 05, 2021|12/2020|0.12|--|97.62M|--|2020-08-25|Aug 25, 2020|06/2020|0.14|--|88.40M|--|2020-04-06|Apr 06, 2020|12/2019|0.22|--|92.12M|--|2019-10-01|Oct 01, 2019|06/2019|0.2|--|89.08M|--|2019-04-17|Apr 17, 2019|12/2018|0.23|--|115.1M|--|2018-08-02|Aug 02, 2018|06/2018|0.14|--|33.97M|--|2018-04-03|Apr 03, 2018|12/2017|0.21|--|21.62M|-- 2021-12-04 15:21:03|08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||SAR|Financial|Banks|Saudi Arabia|SA0007879089|4156|SABB Stock Price Today 1060 Live Ticker - Investing.com|60.92B|60920000000|29.65|709,339|17.66%|24.02-34.8|29.65-30.3|29.95|2054794522|1.42|17.79|4.94B|4940000000|1.69|0.50|0.00%|Jan 17, 2022|2022-01-17||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.43|0.43|2.45B|2.02B|2021-08-04|Aug 04, 2021|06/2021|0.45|0.4|1.98B|1.98B|2021-04-29|Apr 29, 2021|03/2021|0.47|0.44|2.01B|2.01B|2021-01-18|Jan 18, 2021|12/2020|0.31|0.31|2.02B|2.19B|2020-10-26|Oct 26, 2020|09/2020|0.51|0.32|2.14B|2.21B|2020-07-21|Jul 21, 2020|06/2020|0.3|0.3|2.32B|2.35B|2020-04-27|Apr 27, 2020|03/2020|0.5|0.47|2.44B|2.72B|2020-01-20|Jan 20, 2020|12/2019|0.44|0.73|2.87B|2.53B 2021-12-04 15:21:07|08549|11621|/equities/sabb-takaful|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MLUF3|73|SABB Takaful Stock Price Today 8080 Live Ticker - Investing.com|994.5M|994500000|29.25|150,949|6.36%|24-38.3|28.7-30.2|29.1|34000000|1.28|-|149.23M|149230000|-0.23|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.01|--|37.76M|--|2021-08-17|Aug 17, 2021|06/2021|0.04|--|36.39M|--|2021-04-19|Apr 19, 2021|03/2021|0.01|--|39.11M|--|2021-03-21|Mar 21, 2021|12/2020|-0.29|--|31.96M|--|2020-10-19|Oct 19, 2020|09/2020|-0.2|--|35.28M|--|2020-07-23|Jul 23, 2020|06/2020|-0.08|--|31.31M|--|2020-04-27|Apr 27, 2020|03/2020|-0.34|--|31.99M|--|2020-01-21|Jan 21, 2020|12/2019|-0.41|--|28.38M|-- 2021-12-04 15:21:10|08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA0007879121|35000|SABIC Stock Price Today 2010 Live Ticker - Investing.com|325.2B|325200000000|108.40|2,142,411|12.1%|95.7-136.6|108.2-109.8|109.2|3000000000|0.81|15.95|156.49B|156490000000|6.79|3.25|0.00%|Jan 24, 2022|2022-01-24||||||||||33|2021-10-25|Oct 25, 2021|09/2021|1.86|1.86|43.7B|43.7B|2021-08-05|Aug 05, 2021|06/2021|2.55|2.55|42.42B|42.42B|2021-04-29|Apr 29, 2021|03/2021|1.62|0.87|37.53B|37.83B|2021-01-31|Jan 31, 2021|12/2020|0.715|0.64|32.84B|32.83B|2020-10-26|Oct 26, 2020|09/2020|0.14|0.2525|29.3B|28.4B|2020-07-27|Jul 27, 2020|06/2020|-0.35|0.24|24.61B|25.14B|2020-04-27|Apr 27, 2020|03/2020|0.045|0.2|30.83B|30.82B|2020-01-22|Jan 22, 2020|12/2019|-0.2|0.23|32.81B|33.42B 2021-12-04 15:21:14|08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA0007879139|969|SAFCO Stock Price Today 2020 Live Ticker - Investing.com|80.45B|80450000000|169.00|550,514|109.16%|79.6-186.6|169-172|170.2|476035404|0.7|30.07|6.32B|6320000000|5.74|2.25|1.32%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-26|Oct 26, 2021|09/2021|2.54|2.29|2.21B|2.23B|2021-08-03|Aug 03, 2021|06/2021|1.76|1.76|1.84B|1.84B|2021-04-27|Apr 27, 2021|03/2021|0.89|1.17|1.51B|1.6B|2021-01-21|Jan 21, 2021|12/2020|0.72|0.88|768.17M|768M|2020-10-20|Oct 20, 2020|09/2020|0.95|0.95|902.05M|902.08M|2020-07-27|Jul 27, 2020|06/2020|0.86|0.74|929M|786.52M|2020-04-28|Apr 28, 2020|03/2020|0.73|0.91|728M|728.13M|2020-01-20|Jan 20, 2020|12/2019|0.81|0.84|846M|884.56M 2021-12-04 15:21:16|08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Staples|Food Products|Saudi Arabia|SA000A0EAXM3|2426|SADAFCO Stock Price Today 2270 Live Ticker - Investing.com|5.28B|5280000000|165.00|22,508|-6.04%|151.8-184.8|164.8-167.6|165.4|31999750|0.26|24.63|2.03B|2030000000|6.63|3.00|3.63%|Jan 18, 2022|2022-01-18||||||||||21|2021-11-29|Nov 29, 2021|09/2021|1.69|--|530.1M|530M|2021-08-02|Aug 02, 2021|06/2021|1.19|--|492M|--|2021-05-10|May 10, 2021|03/2021|1.75|--|520M|520M|2021-01-21|Jan 21, 2021|12/2020|1.99|--|482M|578M|2020-10-20|Oct 20, 2020|09/2020|2.20|--|535M|566M|2020-08-03|Aug 03, 2020|06/2020|2.20|--|566M|586.5M|2020-04-27|Apr 27, 2020|06/2019|1.82|--|485M|447M|2020-04-23|Apr 23, 2020|03/2020|2.33|--|561M|529.5M 2021-12-04 15:21:20|08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||SAR|Industrials|Commercial Services & Supplies|Saudi Arabia|SA1563RGSK16|0|Sadr Logistics Co Stock Price Today 1832 Live Ticker - Investing.com|1.37B|1370000000|78.40|201,251|95.47%|35.07-79.34|78.4-78.4|71.29|17500000|1.67|240.68|85.22M|85220000|-|0.50|0.11%|-|1970-01-01||||||||||17|2021-11-16|Nov 16, 2021|09/2021|1.07|--|21.03M|--|2021-09-16|Sep 16, 2021|06/2021|0.1|--|16.08M|--|2021-09-16|Sep 16, 2021|03/2021|0.24|--|14.88M|--|2021-04-22|Apr 22, 2021|12/2020|0.54|--|33.23M|--|2020-09-15|Sep 15, 2020|06/2020|0.49|--|21.06M|--|2020-04-07|Apr 07, 2020|12/2019|-1.02|--|11.19M|--|2019-12-12|Dec 12, 2019|09/2019|0.17|--|12.05M|--|2019-08-28|Aug 28, 2019|06/2019|0.15|--|11.02M|-- 2021-12-04 15:21:24|08554|11631|/equities/sagr-insurance|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA11T053VQ13|0|Sagr Insurance Stock Price Today 8180 Live Ticker - Investing.com|584M|584000000|14.60|1,172,218|-3.05%|14.02-20.98|14.56-15.28|15.18|40000000|1.13|-|279.27M|279270000|-2.34|N/A|N/A|-|1970-01-01||||||||||17|2021-05-30|May 30, 2021|03/2021|-1.03|--|79.72M|--|2021-04-08|Apr 08, 2021|12/2020|-0.79|--|91.26M|--|2020-11-12|Nov 12, 2020|09/2020|-0.77|--|96.67M|--|2020-08-31|Aug 31, 2020|06/2020|0.26|--|98.74M|--|2020-06-25|Jun 25, 2020|03/2020|-1.51|--|109.5M|--|2020-03-30|Mar 30, 2020|12/2019|-0.22|--|82.66M|--|2019-11-14|Nov 14, 2019|09/2019|-0.7|--|103.5M|--|2019-08-08|Aug 08, 2019|06/2019|-0.22|--|97.36M|-- 2021-12-04 15:21:26|08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA000A0KFKK0|1011|Sipchem Stock Price Today 2310 Live Ticker - Investing.com|28.36B|28360000000|39.00|4,619,803|134.66%|16.1-48.85|38.6-39.5|39|727162182|1.3|10.79|8.51B|8510000000|3.56|1.25|2.56%|Mar 10, 2022|2022-03-10||||||||||33|2021-10-19|Oct 19, 2021|09/2021|1.14|0.9909|2.51B|2.36B|2021-08-01|Aug 01, 2021|06/2021|1.22|0.95|2.36B|2.23B|2021-05-11|May 11, 2021|03/2021|0.89|0.37|2.03B|1.87B|2021-03-11|Mar 11, 2021|12/2020|0.645|0.43|1.61B|1.61B|2020-10-20|Oct 20, 2020|09/2020|-0.11|0.025|1.36B|1.27B|2020-07-22|Jul 22, 2020|06/2020|-0.135|0.01|950.2M|1.15B|2020-05-12|May 12, 2020|03/2020|-0.02|0.12|1.4B|1.34B|2020-02-25|Feb 25, 2020|12/2019|0.04|0.26|1.51B|1.55B 2021-12-04 15:21:29|08556|11659|/equities/saudi-inv-bank|TADAWULALL||SAR|Financial|Banks|Saudi Arabia|SA0007879063|1429|saib Stock Price Today 1030 Live Ticker - Investing.com|12.96B|12960000000|17.28|770,048|6.67%|15.54-19.02|17.02-17.32|17.08|750000000|1.14|12.44|1.74B|1740000000|1.36|0.40|2.19%|Feb 08, 2022|2022-02-08||||||||||28|2021-10-11|Oct 11, 2021|09/2021|0.35|--|847.7M|720.5M|2021-07-29|Jul 29, 2021|06/2021|0.37|--|721M|696.5M|2021-04-22|Apr 22, 2021|03/2021|0.29|--|635M|685M|2021-02-01|Feb 01, 2021|12/2020|0.33|--|690M|706M|2020-10-12|Oct 12, 2020|09/2020|0.42|--|734M|840M|2020-07-23|Jul 23, 2020|06/2020|0.32|--|713M|661.5M|2020-04-16|Apr 16, 2020|03/2020|0.20|--|718M|--|2020-01-15|Jan 15, 2020|12/2019|-0.17|--|654M|660.5M 2021-12-04 15:21:33|08557|11686|/equities/saudi-adv-ind|TADAWULALL||SAR|Financial|Diversified Financial Services|Saudi Arabia|SA0007879246|0|SAIC Stock Price Today 2120 Live Ticker - Investing.com|2.25B|2250000000|45.00|1,140,782|129.83%|17.34-60.1|44.6-46.2|43.75|50000000|1.64|31.22|84.66M|84660000|1.42|0.25|1.14%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.63|--|35.88M|--|2021-08-16|Aug 16, 2021|06/2021|0.34|--|19.34M|--|2021-04-29|Apr 29, 2021|03/2021|0.34|--|19.69M|--|2021-03-23|Mar 23, 2021|12/2020|0.11|--|9.75M|--|2020-11-05|Nov 05, 2020|09/2020|0.15|--|9.59M|--|2020-08-20|Aug 20, 2020|06/2020|0.09|--|6.71M|--|2020-05-18|May 18, 2020|03/2020|0.17|--|10.72M|--|2020-03-11|Mar 11, 2020|12/2019|-0.07|--|4.45M|-- 2021-12-04 15:21:40|08558|11623|/equities/saico|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MR823|0|SAICO Stock Price Today 8100 Live Ticker - Investing.com|661.2M|661200000|22.04|438,261|11.2%|18.48-24.68|21.96-22.3|22.02|30000000|1.05|-|598.59M|598590000|-0.93|N/A|N/A|-|1970-01-01||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-0.32|--|145.1M|--|2021-08-24|Aug 24, 2021|06/2021|-0.57|--|152.7M|--|2021-05-19|May 19, 2021|03/2021|-0.51|--|151.4M|--|2021-03-28|Mar 28, 2021|12/2020|0.47|--|149.5M|--|2020-11-11|Nov 11, 2020|09/2020|0.34|--|142.1M|--|2020-08-24|Aug 24, 2020|06/2020|1.17|--|126.1M|--|2020-06-21|Jun 21, 2020|03/2020|-0.41|--|152.9M|--|2020-03-26|Mar 26, 2020|12/2019|-0.44|--|154.7M|-- 2021-12-04 15:21:43|08559|11618|/equities/salama|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MLUE6|0|SALAMA Stock Price Today 8050 Live Ticker - Investing.com|452M|452000000|18.08|425,292|-34.49%|16.62-30|17.8-18.4|17.74|25000000|1.11|-|415.46M|415460000|-1.59|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-1.52|--|103.5M|--|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|102.6M|--|2021-05-03|May 03, 2021|03/2021|0.03|--|104.6M|--|2021-04-01|Apr 01, 2021|12/2020|-0.06|--|101.9M|--|2020-10-21|Oct 21, 2020|09/2020|0.06|--|96.57M|--|2020-08-27|Aug 27, 2020|06/2020|-1.08|--|91.78M|--|2020-06-03|Jun 03, 2020|03/2020|-1.08|--|104.5M|--|2020-03-03|Mar 03, 2020|12/2019|0.35|--|71M|71M 2021-12-04 15:21:46|08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Industrials|Road & Rail|Saudi Arabia|SA0007870062|0|SAPTCO Stock Price Today 4040 Live Ticker - Investing.com|2.45B|2450000000|19.60|716,330|16.25%|16-29.65|19.44-19.76|19.56|125000000|1.29|-|992.57M|992570000|-1.8|N/A|N/A|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|-0.45|--|221.7M|--|2021-08-08|Aug 08, 2021|06/2021|-0.32|--|246.4M|--|2021-05-06|May 06, 2021|03/2021|-0.43|--|211.6M|--|2021-02-16|Feb 16, 2021|12/2020|-0.6|--|312.9M|--|2020-11-10|Nov 10, 2020|09/2020|-0.97|--|313.9M|--|2020-08-24|Aug 24, 2020|06/2020|-1.11|--|122.7M|--|2020-06-15|Jun 15, 2020|03/2020|-0.32|--|420.1M|--|2020-03-25|Mar 25, 2020|12/2019|-0.33|--|386.7M|-- 2021-12-04 15:21:49|08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Energy|Oil, Gas & Consumable Fuels|Saudi Arabia|SA0007879147|0|SARCO Stock Price Today 2030 Live Ticker - Investing.com|1.94B|1940000000|129.60|297,855|28.06%|91.2-204.6|127-132|126.4|15000000|1.61|127.05|17.09M|17090000|1.01|0.75|0.59%|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.06|--|-130.4K|--|2021-08-17|Aug 17, 2021|06/2021|0.48|--|7.73M|--|2021-05-06|May 06, 2021|03/2021|0.01|--|1.19M|--|2021-03-08|Mar 08, 2021|12/2020|0.47|--|8.30M|--|2020-11-02|Nov 02, 2020|09/2020|0.03|--|864.1K|--|2020-08-09|Aug 09, 2020|06/2020|0.47|--|7.49M|--|2020-05-18|May 18, 2020|03/2020|-0.07|--|176.0K|--|2020-03-15|Mar 15, 2020|12/2019|0.6|--|10.97M|-- 2021-12-04 15:21:53|08562|11725|/equities/saudi-automoti|TADAWULALL||SAR|Consumer Discretionary|Specialty Retail|Saudi Arabia|SA0007870070|0|SASCO Stock Price Today 4050 Live Ticker - Investing.com|1.77B|1770000000|29.50|450,906|-6.65%|27.7-38.6|29.45-29.85|29.95|60000000|0.26|38.15|3.46B|3460000000|0.76|0.53|0.00%|-|1970-01-01||||||||||19|2021-10-21|Oct 21, 2021|09/2021|0.19|--|1.14B|--|2021-08-03|Aug 03, 2021|06/2021|0.2|--|713M|713M|2021-05-19|May 19, 2021|03/2021|0.2|--|750.5M|--|2021-04-02|Apr 02, 2021|12/2020|0.17|--|611.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.29|--|586.8M|--|2020-07-28|Jul 28, 2020|06/2020|0.07|--|297.4M|--|2020-04-28|Apr 28, 2020|03/2020|0.14|--|641.1M|--|2020-04-06|Apr 06, 2020|12/2019|1.58|--|681.8M|-- 2021-12-04 15:21:55|08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||SAR|Energy|Oil, Gas & Consumable Fuels|Saudi Arabia|SA14TG012N13|79000|Saudi Aramco Stock Price Today 2222 Live Ticker - Investing.com|6.99T|6.99E+12|34.95|6,646,880|-2.51%|33.9-38.3|34.75-35.05|35|199882812500|-|20.96|1.3T|1.3E+12|1.65|1.41|0.00%|Mar 21, 2022|2022-03-21||||||||||13|2021-11-01|Nov 01, 2021|09/2021|0.5541|0.554|405.46B|405.44B|2021-08-09|Aug 09, 2021|06/2021|0.45|0.4686|349.95B|302.23B|2021-05-06|May 06, 2021|03/2021|0.39|0.3701|272.07B|262.02B|2021-04-13|Apr 13, 2021|12/2020|0.2625|0.2232|243.8B|214.95B|2020-11-03|Nov 03, 2020|09/2020|0.22|0.1966|200.06B|204.04B|2020-08-06|Aug 06, 2020|06/2020|0.13|0.12|139.35B|138B|2020-05-12|May 12, 2020|03/2020|0.31|0.31|250.36B|245.7B|2020-03-16|Mar 16, 2020|12/2019|0.3758|0.43|291.59B|284.01B 2021-12-04 15:21:59|08564|11685|/equities/saudi-cable-co|TADAWULALL||SAR|Industrials|Electrical Equipment|Saudi Arabia|SA0007879238|16000|Saudi cable Stock Price Today 2110 Live Ticker - Investing.com|732.05M|732050000|20.30|298,198|-36.76%|18.24-34.2|19.56-20.6|19.9|36061406|1.71|-|200.16M|200160000|-4.11|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||24|2021-11-29|Nov 29, 2021|09/2021|-1.29|--|23.50M|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|41.35M|--|2021-04-05|Apr 05, 2021|03/2021|-1|--|63.86M|--|2021-01-21|Jan 21, 2021|12/2020|-1.29|--|71.46M|--|2020-10-21|Oct 21, 2020|09/2020|1.43|--|92.61M|--|2020-08-03|Aug 03, 2020|06/2020|-0.46|--|145.2M|--|2020-04-22|Apr 22, 2020|03/2020|-1.2|--|59.53M|--|2020-01-23|Jan 23, 2020|12/2019|0.55|--|106.6M|-- 2021-12-04 15:22:02|08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879469|0|Saudi cement Stock Price Today 3030 Live Ticker - Investing.com|8.49B|8490000000|55.50|140,732|-4.48%|55-67.2|55.4-55.8|55.3|153000000|0.89|21.89|1.52B|1520000000|2.54|3.50|6.33%|Jan 10, 2022|2022-01-10||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.38|0.55|304.9M|343.5M|2021-08-10|Aug 10, 2021|06/2021|0.56|0.5967|344.2M|351.47M|2021-05-03|May 03, 2021|03/2021|0.72|0.73|446M|431.13M|2021-02-18|Feb 18, 2021|12/2020|0.85|0.98|435M|435M|2020-10-19|Oct 19, 2020|09/2020|0.7|0.705|387M|387.93M|2020-07-27|Jul 27, 2020|06/2020|0.495|0.44|297.5M|234.15M|2020-04-22|Apr 22, 2020|03/2020|0.88|0.83|450M|409M|2020-02-25|Feb 25, 2020|12/2019|0.94|0.75|402.75M|380.4M 2021-12-04 15:22:06|08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Industrials|Building Products|Saudi Arabia|SA0007879154|1|Saudi Ceramics Stock Price Today 2040 Live Ticker - Investing.com|4.14B|4140000000|51.90|451,482|45.84%|32.63-67.8|50.9-52.3|51.8|79750000|1.27|19.37|1.96B|1960000000|2.7|0.75|N/A|Jan 18, 2022|2022-01-18||||||||||28|2021-10-18|Oct 18, 2021|09/2021|0.79|--|360.1M|470M|2021-07-27|Jul 27, 2021|06/2021|0.79|0.555|356.1M|450M|2021-05-11|May 11, 2021|03/2021|0.89|0.57|440M|417.5M|2021-02-16|Feb 16, 2021|12/2020|0.48|0.29|368M|437.85M|2020-10-19|Oct 19, 2020|09/2020|0.54|0.35|389M|378M|2020-07-30|Jul 30, 2020|06/2020|0.14|0.11|382M|342M|2020-05-12|May 12, 2020|03/2020|0.18|0.17|393.16M|393M|2020-01-21|Jan 21, 2020|12/2019|0.23|0.86|359M|382.82M 2021-12-04 15:22:09|08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Healthcare|Health Care Providers & Services|Saudi Arabia|SA0007879402|330|Saudi chemical Stock Price Today 2230 Live Ticker - Investing.com|2.82B|2820000000|33.40|198,334|-8.24%|31.05-43.25|31.6-33.45|31.9|84320000|0.83|50.46|3.49B|3490000000|0.63|0.50|1.57%|-|1970-01-01||||||||||27|2021-11-09|Nov 09, 2021|09/2021|0.09|--|785.3M|--|2021-08-18|Aug 18, 2021|06/2021|0.32|--|899.9M|--|2021-05-06|May 06, 2021|03/2021|0.48|--|969.5M|--|2021-03-31|Mar 31, 2021|12/2020|-0.27|--|836.5M|--|2020-11-11|Nov 11, 2020|09/2020|0.22|--|811.4M|--|2020-08-19|Aug 19, 2020|06/2020|0.48|--|858.7M|--|2020-06-10|Jun 10, 2020|03/2020|0.45|--|799.6M|--|2020-03-31|Mar 31, 2020|12/2019|-0.6|--|588.6M|-- 2021-12-04 15:22:11|08568|953110|/equities/saudi-company-hardware|TADAWULALL||SAR|Consumer Discretionary|Specialty Retail|Saudi Arabia|SA13Q051UK14|2392|Saudi Company for Hardware Stock Price Today 4008 Live Ticker - Investing.com|1.71B|1710000000|47.50|229,244|-8.12%|46-76.7|47.35-48.45|47.45|36000000|1.08|42.70|1.36B|1360000000|1.12|0.75|1.58%|Mar 14, 2022|2022-03-14||||||||||21|2021-10-14|Oct 14, 2021|09/2021|-0.39|--|294.7M|319M|2021-07-29|Jul 29, 2021|06/2021|0.4|0.54|322M|346.63M|2021-05-12|May 12, 2021|03/2021|0.43|0.46|336M|348.7M|2021-03-15|Mar 15, 2021|12/2020|0.67|0.67|402M|402M|2020-10-15|Oct 15, 2020|09/2020|0.46|0.28|332.05M|332.1M|2020-07-30|Jul 30, 2020|06/2020|0.92|0.92|389.5M|309.75M|2020-05-06|May 06, 2020|03/2020|0.33|--|358M|390.00M|2020-03-09|Mar 09, 2020|12/2019|0.17|0.81|392.1M|402.1M 2021-12-04 15:22:14|08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||SAR|Utilities|Electric Utilities|Saudi Arabia|SA0007879550|33957|Saudi Electric. Stock Price Today 5110 Live Ticker - Investing.com|98.58B|98580000000|23.66|3,979,008|11.5%|20.2-29.55|23.52-23.86|23.72|4166593815|0.79|7.95|74.45B|74450000000|2.97|0.70|2.95%|Jan 17, 2022|2022-01-17||||||||||31|2021-10-20|Oct 20, 2021|09/2021|1.31|1.8|22.04B|22.82B|2021-08-08|Aug 08, 2021|06/2021|0.94|0.75|18.94B|17.87B|2021-05-05|May 05, 2021|03/2021|-0.05|-0.05|13.35B|12.16B|2021-03-30|Mar 30, 2021|12/2020|0.77|0.27|20.13B|19.04B|2020-10-21|Oct 21, 2020|09/2020|0.52|0.65|20.52B|--|2020-07-22|Jul 22, 2020|06/2020|-0.20|0.16|15.5B|15.84B|2020-04-28|Apr 28, 2020|03/2020|-0.59|-0.32|11.4B|--|2020-01-20|Jan 20, 2020|12/2019|-0.13|-0.71|16.29B|12.12B 2021-12-04 15:22:17|08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Industrials|Transportation Infrastructure|Saudi Arabia|SA13R051UVH9|0|Saudi Ground Services Co Stock Price Today 4031 Live Ticker - Investing.com|5.65B|5650000000|30.05|743,757|-2.28%|28.85-39.7|29.95-30.4|30.25|188000000|1.09|-|1.53B|1530000000|-1.44|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||21|2021-10-20|Oct 20, 2021|09/2021|-0.24|--|420.7M|424.5M|2021-08-15|Aug 15, 2021|06/2021|-0.245|-0.245|425.65M|425.65M|2021-05-09|May 09, 2021|03/2021|-0.115|-0.115|378M|389M|2021-03-07|Mar 07, 2021|12/2020|-0.13|-0.13|371.5M|371.5M|2020-10-21|Oct 21, 2020|09/2020|-0.39|-0.39|268M|157.90M|2020-07-30|Jul 30, 2020|06/2020|-0.27|-0.85|115M|129.6M|2020-05-06|May 06, 2020|03/2020|0.43|0.43|512M|--|2020-01-23|Jan 23, 2020|12/2019|0.36|0.46|586M|573.9M 2021-12-04 15:22:20|08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA000A0MQCJ2|0|Saudi Kayan Stock Price Today 2350 Live Ticker - Investing.com|25.56B|25560000000|17.04|10,544,417|41.53%|11.68-21.46|16.9-17.24|17.04|1500000000|1.41|11.92|11.57B|11570000000|1.4|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.44|0.3693|3.43B|2.94B|2021-07-26|Jul 26, 2021|06/2021|0.52|0.52|2.97B|2.97B|2021-04-22|Apr 22, 2021|03/2021|0.33|0.33|2.68B|2.68B|2021-01-21|Jan 21, 2021|12/2020|0.11|0.11|2.48B|2.48B|2020-10-20|Oct 20, 2020|09/2020|-0.02|-0.02|2.11B|2.11B|2020-07-27|Jul 27, 2020|06/2020|-0.27|-0.15|1.54B|1.65B|2020-04-23|Apr 23, 2020|03/2020|-0.34|-0.29|1.89B|1.89B|2020-01-27|Jan 27, 2020|12/2019|-0.11|-0.1|2.26B|2.28B 2021-12-04 15:22:24|08572|103952|/equities/saudi-marke|TADAWULALL||SAR|Consumer Staples|Food & Staples Retailing|Saudi Arabia|SA13HG51UJ13|2000|Saudi Marke Stock Price Today 4006 Live Ticker - Investing.com|1.24B|1240000000|27.45|192,764|-4.36%|26.6-41.75|27.05-27.55|27.25|45000000|0.95|76.10|1.65B|1650000000|0.36|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.07|--|394.9M|--|2021-08-10|Aug 10, 2021|06/2021|0.11|--|417.0M|--|2021-05-12|May 12, 2021|03/2021|0.09|--|417.5M|--|2021-01-20|Jan 20, 2021|12/2020|0.09|--|425.5M|--|2020-11-05|Nov 05, 2020|09/2020|0.16|--|409M|416.00M|2020-08-11|Aug 11, 2020|06/2020|0.43|--|566.4M|463.00M|2020-05-06|May 06, 2020|03/2020|0.18|--|462.1M|421.00M|2020-01-22|Jan 22, 2020|12/2019|0.10|--|363M|363.00M 2021-12-04 15:22:33|08573|11633|/equities/saudi-re|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA1210540419|0|Saudi Re Stock Price Today 8200 Live Ticker - Investing.com|1.52B|1520000000|17.02|732,580|30.01%|11.31-20.36|16.74-17.2|16.82|89100000|0.88|26.64|863.79M|863790000|0.64|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.24|--|249.9M|--|2021-08-16|Aug 16, 2021|06/2021|0.24|--|197.8M|--|2021-04-20|Apr 20, 2021|03/2021|0.26|--|197.7M|--|2021-03-22|Mar 22, 2021|12/2020|0.26|--|77.1M|--|2020-10-20|Oct 20, 2020|09/2020|0.15|--|196.0M|--|2020-08-03|Aug 03, 2020|06/2020|0.26|--|158.5M|--|2020-04-21|Apr 21, 2020|03/2020|0.26|--|124.2M|--|2020-01-15|Jan 15, 2020|12/2019|-0.01|--|51M|-- 2021-12-04 15:22:36|08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879162|17500|Savola Group Stock Price Today 2050 Live Ticker - Investing.com|16.83B|16830000000|31.55|709,275|-30.35%|31.2-45.5|31.5-32.15|31.55|533289949|0.86|31.96|29.05B|29050000000|0.98|0.75|2.38%|Mar 17, 2022|2022-03-17||||||||||33|2021-10-18|Oct 18, 2021|09/2021|0.37|0.6|6.05B|5.78B|2021-08-04|Aug 04, 2021|06/2021|0.37|0.37|5.9B|5.9B|2021-04-29|Apr 29, 2021|03/2021|0.29|0.38|5.95B|5.67B|2021-03-18|Mar 18, 2021|12/2020|0.125|0.125|5.18B|5.18B|2020-10-19|Oct 19, 2020|09/2020|0.3|0.39|4.7B|5.19B|2020-08-03|Aug 03, 2020|06/2020|0.77|0.3|6.01B|6.75B|2020-04-20|Apr 20, 2020|03/2020|0.265|0.14|6.12B|5.83B|2020-03-12|Mar 12, 2020|12/2019|0.27|-0.09|5.5B|5.73B 2021-12-04 15:22:38|08575|1097260|/equities/sedco-capital-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14GG523S58|0|Sedco Capital REIT Stock Price Today 4344 Live Ticker - Investing.com|722.4M|722400000|12.04|171,118|30.59%|9-15.04|12.02-12.3|12|60000000|0.54|705.88|66.76M|66760000|0.02|0.59|0.00%|-|1970-01-01||||||||||6|2021-09-26|Sep 26, 2021|06/2021|-0.12|--|36.16M|--|2021-04-14|Apr 14, 2021|12/2020|0.13|--|30.60M|--|2020-12-04|Dec 04, 2020|06/2018|-0.29|--|11.36M|--|2020-12-04|Dec 04, 2020|06/2019|0.17|--|38.59M|--|2020-12-04|Dec 04, 2020|06/2020|0.03|--|37.50M|--|2020-12-04|Dec 04, 2020|12/2018|0.4|--|26.20M|--|| 2021-12-04 15:22:42|08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Discretionary|Hotels, Restaurants & Leisure|Saudi Arabia|SA132GSGS910|2700|ALTAYYAR Stock Price Today 1810 Live Ticker - Investing.com|4.29B|4290000000|18.26|4,373,091|-7.12%|16.22-24.28|18.18-18.44|18.3|235100000|1.44|-|1.07B|1070000000|-3.5|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||25|2021-11-09|Nov 09, 2021|09/2021|-0.24|--|369.1M|382M|2021-08-17|Aug 17, 2021|06/2021|-0.305|-0.305|286M|311.95M|2021-05-13|May 13, 2021|03/2021|-0.445|-0.445|186M|192.15M|2021-01-20|Jan 20, 2021|12/2020|-0.55|-0.55|209.4M|209.4M|2020-10-20|Oct 20, 2020|09/2020|-0.595|-0.34|142M|299.40M|2020-08-03|Aug 03, 2020|06/2020|-0.57|-0.4|138M|67.6M|2020-05-06|May 06, 2020|03/2020|3.7|4.29|397M|--|2020-01-22|Jan 22, 2020|12/2019|0.03|0.22|594M|594M 2021-12-04 15:22:45|08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879600|0|SFICO Stock Price Today 6050 Live Ticker - Investing.com|1.92B|1920000000|48.00|795,347|-18.23%|43.6-65.6|47.8-49|48.15|40000000|1.38|-|44.63M|44630000|-1.32|N/A|N/A|-|1970-01-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.46|--|11.97M|--|2021-08-29|Aug 29, 2021|06/2021|-0.24|--|9.80M|--|2021-05-25|May 25, 2021|03/2021|-0.24|--|12.01M|--|2021-03-21|Mar 21, 2021|12/2020|-0.37|--|10.85M|--|2020-10-25|Oct 25, 2020|09/2020|-0.15|--|9.64M|--|2020-09-02|Sep 02, 2020|06/2020|-0.15|--|10.22M|--|2020-06-23|Jun 23, 2020|03/2020|-0.51|--|10.24M|--|2020-04-02|Apr 02, 2020|12/2019|-0.34|--|9.36M|-- 2021-12-04 15:22:49|08578|11672|/equities/shaker|TADAWULALL||SAR|Industrials|Trading Companies & Distributors|Saudi Arabia|SA12I0OGIV12|0|SHAKER Stock Price Today 1214 Live Ticker - Investing.com|1.31B|1310000000|20.82|1,435,135|16.84%|14.26-34.7|20.68-21.2|20.78|63000000|1.44|45.77|1.04B|1040000000|0.46|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||28|2021-11-09|Nov 09, 2021|09/2021|0.19|--|260.9M|281M|2021-08-19|Aug 19, 2021|06/2021|0.14|0.14|289.5M|--|2021-05-11|May 11, 2021|03/2021|0.07|0.07|288.3M|243.00M|2021-03-21|Mar 21, 2021|12/2020|0.03|-0.07|196.5M|--|2020-11-10|Nov 10, 2020|09/2020|-0.08|-0.08|247.5M|273.00M|2020-07-28|Jul 28, 2020|06/2020|0.08|-0.16|267.8M|190.00M|2020-05-12|May 12, 2020|03/2020|-0.24|-0.24|221.0M|247.00M|2020-01-23|Jan 23, 2020|12/2019|-0.35|-0.35|224M|224M 2021-12-04 15:22:52|08579|11653|/equities/sharqiya-dec-co|TADAWULALL||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879618|0|Sharqiya Dev Co Stock Price Today 6060 Live Ticker - Investing.com|620.25M|620250000|82.70|482,711|-9.32%|76-125|80.3-85.3|80.3|7500000|0.86|-|-|-|-0.57|N/A|N/A|-|1970-01-01||||||||||19|2021-10-31|Oct 31, 2021|09/2021|-0.1|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.32|--|--|--|2021-05-25|May 25, 2021|03/2021|-0.04|--|--|--|2021-05-19|May 19, 2021|12/2020|-0.1|--|--|--|2020-11-12|Nov 12, 2020|09/2020|-0.06|--|--|--|2020-09-01|Sep 01, 2020|06/2020|-0.07|--|--|--|2020-06-17|Jun 17, 2020|03/2020|-0.07|--|--|--|2020-04-01|Apr 01, 2020|12/2019|-8.68|--|--|-- 2021-12-04 15:22:55|08580|11687|/equities/sa-indust-dev|TADAWULALL||SAR|Consumer Discretionary|Household Durables|Saudi Arabia|SA0007879253|0|SIDC Stock Price Today 2130 Live Ticker - Investing.com|659.2M|659200000|16.48|784,363|5.78%|12.8-26.15|16.28-16.56|16.46|40000000|1.57|-|167.94M|167940000|-0.36|N/A|N/A|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.14|--|37.40M|--|2021-08-23|Aug 23, 2021|06/2021|-0.11|--|41.94M|--|2021-05-12|May 12, 2021|03/2021|-0.04|--|45.54M|--|2021-04-01|Apr 01, 2021|12/2020|-0.07|--|43.06M|--|2020-10-28|Oct 28, 2020|09/2020|0.13|--|39.67M|--|2020-08-05|Aug 05, 2020|06/2020|0.11|--|41.58M|--|2020-06-08|Jun 08, 2020|03/2020|-0.25|--|40.30M|--|2020-04-26|Apr 26, 2020|12/2019|-0.91|--|41.46M|-- 2021-12-04 15:22:59|08581|11732|/equities/saudi-ind-exports|TADAWULALL||SAR|Industrials|Trading Companies & Distributors|Saudi Arabia|SA0007879675|0|SIECO Stock Price Today 4140 Live Ticker - Investing.com|540.43M|540430000|83.40|271,244|-23.2%|71-136.8|81.5-84.4|82|6480000|1.06|-|20.63M|20630000|-1.84|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.34|--|3.85M|--|2021-08-25|Aug 25, 2021|06/2021|-0.29|--|4.37M|--|2021-07-04|Jul 04, 2021|03/2021|-0.4|--|7.90M|--|2021-05-06|May 06, 2021|12/2020|-0.81|--|4.51M|--|2020-11-17|Nov 17, 2020|09/2020|0.57|--|11.31M|--|2020-08-30|Aug 30, 2020|06/2020|-1.77|--|12.37M|--|2020-06-25|Jun 25, 2020|03/2020|0.04|--|11.34M|--|2020-04-06|Apr 06, 2020|12/2019|-0.43|--|34.66M|-- 2021-12-04 15:23:03|08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA000A0B89Q3|0|SIIG Stock Price Today 2250 Live Ticker - Investing.com|13.68B|13680000000|30.40|2,033,049|14.93%|24.4-42.25|30.4-30.85|30.65|450000000|1.47|10.89|3.94B|3940000000|2.78|1.00|3.26%|Mar 09, 2022|2022-03-09||||||||||28|2021-10-18|Oct 18, 2021|09/2021|0.45|0.708|--|2.26B|2021-08-11|Aug 11, 2021|06/2021|1.12|0.815|2.46B|2.46B|2021-04-29|Apr 29, 2021|03/2021|0.68|0.68|2.13B|2.13B|2021-03-10|Mar 10, 2021|12/2020|0.52|0.52|1.73B|1.82B|2020-10-19|Oct 19, 2020|09/2020|0.19|0.25|1.44B|1.37B|2020-07-22|Jul 22, 2020|06/2020|0.16|0.07|1.35B|1.32B|2020-05-04|May 04, 2020|03/2020|-0.39|0.16|1.52B|1.67B|2020-01-16|Jan 16, 2020|12/2019|0.14|0.27|1.81B|1.92B 2021-12-04 15:23:07|08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Industrials|Transportation Infrastructure|Saudi Arabia|SA0007879360|0|SISCO Stock Price Today 2190 Live Ticker - Investing.com|2.41B|2410000000|29.50|1,177,153|-1.83%|28-53|29-29.6|29.2|81600000|0.87|27.48|1.11B|1110000000|1.06|0.80|0.00%|Jan 19, 2022|2022-01-19||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.05|--|223.3M|--|2021-08-12|Aug 12, 2021|06/2021|0.28|--|252.1M|--|2021-04-21|Apr 21, 2021|03/2021|0.4|--|258M|--|2021-02-28|Feb 28, 2021|12/2020|0.34|--|378.3M|--|2020-10-21|Oct 21, 2020|09/2020|0.35|--|260M|240M|2020-07-13|Jul 13, 2020|06/2020|0.69|--|216M|169M|2020-04-28|Apr 28, 2020|03/2020|0.33|--|167M|144M|2020-01-22|Jan 22, 2020|12/2019|0.07|--|157M|-- 2021-12-04 15:23:10|08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879501|0|spcc Stock Price Today 3050 Live Ticker - Investing.com|9.56B|9560000000|68.30|95,633|-14.41%|66-91.2|67.8-68.5|67.8|140000000|0.65|18.68|1.88B|1880000000|3.53|3.75|0.00%|Jan 17, 2022|2022-01-17||||||||||28|2021-10-26|Oct 26, 2021|09/2021|0.59|0.71|284.2M|284.33M|2021-08-11|Aug 11, 2021|06/2021|0.68|0.8533|287.3M|297.8M|2021-05-10|May 10, 2021|03/2021|1.2|1.18|438M|441.4M|2021-03-04|Mar 04, 2021|12/2020|1.01|1.32|430.85M|431M|2020-10-27|Oct 27, 2020|09/2020|1.07|1|426M|400M|2020-07-27|Jul 27, 2020|06/2020|0.96|0.68|339M|305.95M|2020-05-11|May 11, 2020|03/2020|1.31|1.03|457M|424M|2020-01-20|Jan 20, 2020|12/2019|1.16|0.93|397M|367.63M 2021-12-04 15:23:15|08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Healthcare|Pharmaceuticals|Saudi Arabia|SA0007879188|0|SPIMACO Stock Price Today 2070 Live Ticker - Investing.com|4.48B|4480000000|37.35|445,191|-8.9%|36.1-61.4|37-37.6|37.05|120000000|0.81|87.30|2.65B|2650000000|0.45|1.00|2.70%|Jan 20, 2022|2022-01-20||||||||||27|2021-11-29|Nov 29, 2021|09/2021|0.06|--|312.0M|--|2021-08-12|Aug 12, 2021|06/2021|0.26|--|326.7M|--|2021-05-10|May 10, 2021|03/2021|0.22|--|455.6M|503.00M|2021-01-21|Jan 21, 2021|12/2020|1.08|--|1.56B|--|2020-11-02|Nov 02, 2020|09/2020|0.56|--|379.0M|294.00M|2020-08-03|Aug 03, 2020|06/2020|0.21|--|332.3M|316.00M|2020-04-30|Apr 30, 2020|03/2020|0.38|--|479.4M|381.00M|2020-01-23|Jan 23, 2020|12/2019|-2.23|--|615.7M|380.00M 2021-12-04 15:23:18|08586|11702|/equities/saudi-paper|TADAWULALL||SAR|Materials|Paper & Forest Products|Saudi Arabia|SA000A0JK4U9|1300|SPM Stock Price Today 2300 Live Ticker - Investing.com|925.44M|925440000|48.20|240,863|-11.34%|43.3-80.9|45.7-48.9|45.6|19200000|1.64|24.21|560.86M|560860000|1.9|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.78|--|141.9M|--|2021-07-26|Jul 26, 2021|06/2021|0.75|--|141.3M|--|2021-04-22|Apr 22, 2021|03/2021|0.75|--|158.5M|--|2021-03-25|Mar 25, 2021|12/2020|0.68|--|119.3M|--|2020-10-19|Oct 19, 2020|09/2020|0.43|--|124.3M|--|2020-07-27|Jul 27, 2020|06/2020|0.42|--|142.7M|--|2020-04-28|Apr 28, 2020|03/2020|0.11|--|145.9M|--|2020-01-23|Jan 23, 2020|12/2019|-2.36|--|128.4M|-- 2021-12-04 15:23:20|08587|11745|/equities/sppc|TADAWULALL||SAR|Industrials|Commercial Services & Supplies|Saudi Arabia|SA000A0MSX40|0|SPPC Stock Price Today 4270 Live Ticker - Investing.com|1.35B|1350000000|22.50|298,521|-18.18%|20.56-33.3|21.48-22.5|21.5|60000000|1.1|-|740.6M|740600000|-0.93|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-0.3|--|203.6M|--|2021-08-22|Aug 22, 2021|06/2021|-0.26|--|194.2M|--|2021-05-12|May 12, 2021|03/2021|-0.23|--|173.4M|--|2021-03-29|Mar 29, 2021|12/2020|-0.15|--|169.3M|--|2020-11-09|Nov 09, 2020|09/2020|0.03|--|204.4M|--|2020-08-20|Aug 20, 2020|06/2020|0.02|--|199.6M|--|2020-05-10|May 10, 2020|03/2020|-0.25|--|194.3M|--|2020-03-29|Mar 29, 2020|12/2019|-0.08|--|232.2M|-- 2021-12-04 15:23:24|08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA0007870047|0|SRECO Stock Price Today 4020 Live Ticker - Investing.com|4.92B|4920000000|20.48|905,269|21.04%|14.12-28.3|20.36-20.6|20.38|240000000|0.84|-|655.83M|655830000|-0.66|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||24|2021-11-29|Nov 29, 2021|09/2021|-0.98|--|141.3M|--|2021-08-22|Aug 22, 2021|06/2021|-0.98|--|162.9M|--|2021-05-13|May 13, 2021|03/2021|-0.98|--|182.6M|--|2021-03-30|Mar 30, 2021|12/2020|-0.5|--|169.0M|--|2020-10-15|Oct 15, 2020|09/2020|-0.98|--|134.7M|--|2020-08-11|Aug 11, 2020|06/2020|-0.98|--|96.72M|--|2020-05-07|May 07, 2020|03/2020|-0.98|--|99.36M|--|2020-01-21|Jan 21, 2020|12/2019|0.05|0.05|106.8M|-- 2021-12-04 15:23:27|08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Communication Services|Media|Saudi Arabia|SA000A0JK5M3|0|SRMG Stock Price Today 4210 Live Ticker - Investing.com|13.36B|13360000000|167.00|104,945|110.06%|72.1-194|160.4-167|162.6|80000000|0.31|27.75|2.74B|2740000000|5.75|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|2.56|--|813.9M|--|2021-08-23|Aug 23, 2021|06/2021|1.68|--|702.7M|--|2021-05-26|May 26, 2021|03/2021|1.14|--|596.8M|--|2021-04-05|Apr 05, 2021|12/2020|0.36|--|628.5M|--|2020-11-12|Nov 12, 2020|09/2020|0.96|--|578.3M|--|2020-08-26|Aug 26, 2020|06/2020|0.94|--|558.1M|--|2020-05-13|May 13, 2020|03/2020|0.81|--|495.2M|--|2020-04-02|Apr 02, 2020|12/2019|0.14|--|626.0M|-- 2021-12-04 15:23:30|08590|11674|/equities/ssp|TADAWULALL||SAR|Materials|Metals & Mining|Saudi Arabia|SA12B050KK11|500|SSP Stock Price Today 1320 Live Ticker - Investing.com|1.28B|1280000000|25.25|313,684|-12.33%|23.72-38.4|24.98-25.7|25|50542311|1.69|12,650.00|420.87M|420870000|-0.38|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||22|2021-11-29|Nov 29, 2021|09/2021|0.32|--|83.32M|89.00M|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.14|88.48M|--|2021-04-29|Apr 29, 2021|03/2021|-0.17|0.20|94.69M|--|2021-02-25|Feb 25, 2021|12/2020|0.02|0.20|157.0M|--|2020-10-19|Oct 19, 2020|09/2020|-0.13|-0.13|156.5M|--|2020-07-30|Jul 30, 2020|06/2020|-0.35|-0.55|72.63M|--|2020-05-12|May 12, 2020|03/2020|-0.35|-0.13|122.3M|--|2020-01-21|Jan 21, 2020|12/2019|-0.06|-0.11|156.6M|-- 2021-12-04 15:23:33|08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||SAR|Communication Services|Diversified Telecommunication Services|Saudi Arabia|SA0007879543|0|STC Stock Price Today 7010 Live Ticker - Investing.com|228.47B|228470000000|114.40|1,127,944|7.12%|104.8-139.8|111.8-114.6|111.8|1997149000|0.69|19.65|62.55B|62550000000|5.65|4.25|0.00%|Jan 23, 2022|2022-01-23||||||||||33|2021-10-21|Oct 21, 2021|09/2021|1.45|1.46|15.74B|15.74B|2021-08-02|Aug 02, 2021|06/2021|1.41|1.41|15.9B|15.9B|2021-04-22|Apr 22, 2021|03/2021|1.48|1.48|15.7B|15.71B|2021-03-25|Mar 25, 2021|12/2020|1.32|1.29|15.21B|15.19B|2020-10-27|Oct 27, 2020|09/2020|1.38|1.33|14.88B|14.73B|2020-07-22|Jul 22, 2020|06/2020|1.44|1.36|14.92B|14.92B|2020-04-22|Apr 22, 2020|03/2020|1.46|1.46|13.94B|13.93B|2020-01-22|Jan 22, 2020|12/2019|1.16|1.14|13.27B|13.38B 2021-12-04 15:23:37|08592|11708|/equities/svcp|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA000A0MSQ64|500|SVCP Stock Price Today 2360 Live Ticker - Investing.com|1.12B|1120000000|74.60|223,806|2.19%|66.5-132.4|71-75.4|71.2|15000000|1.1|-|94.3M|94300000|-0.1|1.33|0.00%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|-0.12|--|20.19M|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|22.66M|--|2021-05-10|May 10, 2021|03/2021|0.02|--|24.75M|--|2021-03-09|Mar 09, 2021|12/2020|0.1|--|26.70M|--|2020-10-21|Oct 21, 2020|09/2020|0.06|--|28.09M|--|2020-08-19|Aug 19, 2020|06/2020|0.19|--|28.03M|--|2020-06-11|Jun 11, 2020|03/2020|0.36|--|40.55M|--|2020-03-08|Mar 08, 2020|12/2019|0.34|--|40.60M|-- 2021-12-04 15:23:39|08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14HG523SL1|0|Swicorp Wabel REIT Stock Price Today 4345 Live Ticker - Investing.com|833.08M|833080000|7.06|577,197|-6.74%|6.8-9.9|7.05-7.11|7.07|118000000|-|-|55.29M|55290000|-0.15|N/A|N/A|-|1970-01-01||||||||||5|2021-09-22|Sep 22, 2021|06/2020|-1.19|--|27.10M|--|2021-09-22|Sep 22, 2021|06/2021|-0.07|--|28.22M|--|2021-03-31|Mar 31, 2021|12/2020|-0.09|--|27.07M|--|2020-08-14|Aug 14, 2020|06/2019|0.22|--|55.32M|--|2020-08-14|Aug 14, 2020|12/2019|0.28|--|36.37M|--||| 2021-12-04 15:23:42|08594|11651|/equities/tabuk-agr-dev|TADAWULALL||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879592|729|TADCO Stock Price Today 6040 Live Ticker - Investing.com|1.18B|1180000000|30.20|1,501,612|16.22%|21.79-46.45|30-31.1|30.05|39176700|1.44|-|131.43M|131430000|-1.83|N/A|N/A|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0.34|--|36.87M|--|2021-08-25|Aug 25, 2021|06/2021|-0.83|--|32.81M|--|2021-05-30|May 30, 2021|03/2021|-0.06|--|21.45M|--|2021-04-06|Apr 06, 2021|12/2020|-0.6|--|39.17M|--|2020-11-15|Nov 15, 2020|09/2020|-0.29|--|47.39M|--|2020-08-27|Aug 27, 2020|06/2020|-0.48|--|71.98M|--|2020-06-18|Jun 18, 2020|03/2020|-0.25|--|15.64M|--|2020-03-31|Mar 31, 2020|12/2019|-1.38|--|23.06M|-- 2021-12-04 15:23:46|08595|11728|/equities/taibah|TADAWULALL||SAR|Real Estate|Real Estate Management & Development|Saudi Arabia|SA0007879790|0|Taiba Stock Price Today 4090 Live Ticker - Investing.com|5.21B|5210000000|32.50|1,077,120|6.38%|29.65-43.2|32.4-32.9|32.55|160457483|0.63|-|140.67M|140670000|-0.38|0.50|2.90%|Jan 19, 2022|2022-01-19||||||||||27|2021-11-29|Nov 29, 2021|09/2021|-0.24|--|30.70M|35.00M|2021-08-12|Aug 12, 2021|06/2021|-0.08|0.00|32.57M|--|2021-05-19|May 19, 2021|03/2021|-0.01|0.10|34.26M|--|2021-02-25|Feb 25, 2021|12/2020|-0.05|0.23|43.14M|--|2020-10-19|Oct 19, 2020|09/2020|0.13|0.13|61.39M|--|2020-07-30|Jul 30, 2020|06/2020|0.5|-0.02|31.42M|--|2020-04-16|Apr 16, 2020|03/2020|0.14|0.14|85.00M|--|2020-01-22|Jan 22, 2020|12/2019|0.24|0.24|47.18M|-- 2021-12-04 15:23:49|08596|40405|/equities/takween-advanced-industries|TADAWULALL||SAR|Materials|Containers & Packaging|Saudi Arabia|SA130G50IOH8|0|Takween Stock Price Today 1201 Live Ticker - Investing.com|1.58B|1580000000|16.60|812,614|16.25%|12.3-25.8|16.58-16.74|16.6|95000000|1.33|33.33|1.38B|1380000000|-0.4|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.34|--|222.5M|--|2021-07-27|Jul 27, 2021|06/2021|0.06|--|222.1M|--|2021-05-11|May 11, 2021|03/2021|0.02|--|186.3M|--|2021-03-22|Mar 22, 2021|12/2020|-0.7|--|754.2M|--|2020-10-14|Oct 14, 2020|09/2020|0.06|--|288.2M|--|2020-08-04|Aug 04, 2020|06/2020|-0.07|--|292.7M|--|2020-05-12|May 12, 2020|03/2020|-0.20|--|274.0M|--|2020-01-23|Jan 23, 2020|12/2019|-0.45|--|252.2M|-- 2021-12-04 15:23:51|08597|1011863|/equities/taleem-reit-fund|TADAWULALL||SAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Saudi Arabia|SA14AG523ML1|0|Taleem REIT Fund Stock Price Today 4333 Live Ticker - Investing.com|642.6M|642600000|12.60|79,368|-1.56%|12.3-17.08|12.58-12.64|12.6|51000000|0.51|17.35|50.88M|50880000|0.73|0.52|0.00%|-|1970-01-01||||||||||7|2021-09-01|Sep 01, 2021|06/2021|0.33|--|24.89M|--|2021-03-30|Mar 30, 2021|12/2020|0.4|--|25.99M|--|2020-09-07|Sep 07, 2020|06/2019|0.38|--|22.86M|--|2020-09-07|Sep 07, 2020|06/2020|0.3|--|22.80M|--|2020-08-30|Aug 30, 2020|12/2019|0.36|--|24.75M|--|2019-04-02|Apr 02, 2019|12/2018|0.37|--|16.84M|--|2018-08-09|Aug 09, 2018|06/2018|0.38|--|12.23M|--| 2021-12-04 15:23:54|08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||SAR|Consumer Staples|Food Products|Saudi Arabia|SA15BH1H3KH5|5000|Tanmiah Food Company SCJSC Stock Price Today 2281 Live Ticker - Investing.com|1.59B|1590000000|79.60|250,552|-|75-118.8|77.7-81.3|77.7|20000000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:23:58|08599|11726|/equities/tihama|TADAWULALL||SAR|Communication Services|Media|Saudi Arabia|SA0007870096|0|TAPRCO Stock Price Today 4070 Live Ticker - Investing.com|664.13M|664130000|37.95|498,999|-35.46%|34-65.1|37.8-38.95|37.8|17500000|1.51|-|81.6M|81600000|-4.54|N/A|N/A|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0.46|--|34.99M|--|2021-08-26|Aug 26, 2021|06/2021|-0.66|--|16.33M|--|2021-07-09|Jul 09, 2021|03/2021|-2.59|--|17.95M|--|2021-02-22|Feb 22, 2021|12/2020|-0.84|--|12.33M|--|2020-11-15|Nov 15, 2020|09/2020|-0.27|--|33.39M|--|2020-08-25|Aug 25, 2020|06/2020|-0.76|--|9.59M|--|2020-07-07|Jul 07, 2020|03/2020|-2.17|--|25.48M|--|2020-02-16|Feb 16, 2020|12/2019|-0.22|--|40.52M|-- 2021-12-04 15:24:01|08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA0007879170|7000|TASNEE Stock Price Today 2060 Live Ticker - Investing.com|13.24B|13240000000|19.80|6,965,528|52.54%|12.48-27.4|19.8-20.22|20.08|668914166|1.33|15.18|3.08B|3080000000|1.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.50|0.61|1.00B|886.5M|2021-08-08|Aug 08, 2021|06/2021|0.53|0.44|780.2M|780M|2021-04-29|Apr 29, 2021|03/2021|0.49|0.1333|725M|638M|2021-03-30|Mar 30, 2021|12/2020|-0.585|0.03|570.8M|666.25M|2020-10-21|Oct 21, 2020|09/2020|0.15|0.03|555.3M|686M|2020-07-28|Jul 28, 2020|06/2020|-0.11|0.05|486.3M|609M|2020-04-28|Apr 28, 2020|03/2020|-5.48|-0.03|659M|697M|2020-02-25|Feb 25, 2020|12/2019|-3.11|0.07|748.5M|762.4M 2021-12-04 15:24:04|08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||SAR|Financial|Insurance|Saudi Arabia|SA000A0DPSH3|0|Tawuniya Stock Price Today 8010 Live Ticker - Investing.com|9.5B|9500000000|76.00|149,173|-8.43%|73.5-99.8|76-77.9|77.2|125000000|0.89|31.16|7.72B|7720000000|2.49|0.80|1.04%|Jan 17, 2022|2022-01-17||||||||||28|2021-11-30|Nov 30, 2021|09/2021|0.52|--|2.05B|--|2021-08-11|Aug 11, 2021|06/2021|1.15|--|1.98B|2,810M|2021-04-19|Apr 19, 2021|03/2021|0.47|--|2.92B|--|2021-03-21|Mar 21, 2021|12/2020|0.35|--|2.7B|2.64B|2020-10-15|Oct 15, 2020|09/2020|0.76|--|1.75B|1,915M|2020-07-23|Jul 23, 2020|06/2020|1.51|--|2.47B|1,749M|2020-04-13|Apr 13, 2020|03/2020|0.53|--|2.57B|1,687M|2020-01-20|Jan 20, 2020|12/2019|1.23|--|2.53B|2.33B 2021-12-04 15:24:08|08602|11718|/equities/tabuk-cement|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879535|0|TCC Stock Price Today 3090 Live Ticker - Investing.com|1.57B|1570000000|17.42|583,632|1.04%|16.36-25.5|17.42-17.62|17.46|90000000|1.16|52.90|253.78M|253780000|0.33|N/A|N/A|Jan 17, 2022|2022-01-17||||||||||25|2021-11-30|Nov 30, 2021|09/2021|0.09|--|48.00M|--|2021-08-12|Aug 12, 2021|06/2021|0.02|--|49.26M|--|2021-05-03|May 03, 2021|03/2021|0.08|--|76.96M|77.00M|2021-03-07|Mar 07, 2021|12/2020|0.14|--|79.56M|--|2020-10-21|Oct 21, 2020|09/2020|0.11|--|71.49M|71.00M|2020-08-06|Aug 06, 2020|06/2020|0.32|--|49.99M|42.00M|2020-05-13|May 13, 2020|03/2020|0.32|--|75.42M|64.00M|2020-01-20|Jan 20, 2020|12/2019|0.07|--|66.28M|71.00M 2021-12-04 15:24:11|08603|11735|/equities/tourism-ent|TADAWULALL||SAR|Consumer Discretionary|Hotels, Restaurants & Leisure|Saudi Arabia|SA0007879824|0|TECO Stock Price Today 4170 Live Ticker - Investing.com|731.81M|731810000|72.10|835,429|6.03%|51.8-82|71.7-73|71.7|10150000|1.34|-|18.02M|18020000|-1.58|N/A|N/A|-|1970-01-01||||||||||19|2021-11-17|Nov 17, 2021|09/2021|0.01|--|4.24M|--|2021-08-23|Aug 23, 2021|06/2021|-1.3|--|4.77M|--|2021-05-23|May 23, 2021|03/2021|-0.09|--|3.21M|--|2021-04-05|Apr 05, 2021|12/2020|-0.2|--|5.80M|--|2020-11-16|Nov 16, 2020|09/2020|-0.15|--|6.39M|--|2020-08-20|Aug 20, 2020|06/2020|-0.19|--|2.13M|--|2020-06-17|Jun 17, 2020|03/2020|-0.27|--|1.73M|--|2020-04-13|Apr 13, 2020|12/2019|-0.53|--|2.45M|-- 2021-12-04 15:24:15|08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||SAR|Industrials|Road & Rail|Saudi Arabia|SA159GK22IH4|0|Theeb Rent a Car Company SJSC Stock Price Today 4261 Live Ticker - Investing.com|2.45B|2450000000|57.00|416,962|-|52-75.5|56.8-57.3|56.8|43000000|-|24.94|714.27M|714270000|2.32|0.91|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|0.64|--|182M|182M|2021-08-19|Aug 19, 2021|06/2020|-0.14|--|121.5M|--|2021-08-19|Aug 19, 2021|06/2021|0.58|0.64|180.2M|183.30M|2021-05-18|May 18, 2021|03/2021|0.6|--|176.9M|--|2021-03-30|Mar 30, 2021|12/2020|0.5|--|174.9M|--|2021-03-21|Mar 21, 2021|09/2019|0.81|--|160.8M|--|| 2021-12-04 15:24:17|08605|11734|/equities/natl-agr-mktin|TADAWULALL||SAR|Consumer Staples|Food & Staples Retailing|Saudi Arabia|SA0007879816|0|THIMAR Stock Price Today 4160 Live Ticker - Investing.com|172M|172000000|17.20|301,344|0%|0-0|17-18.72|18.66|10000000|-|-|-|-|-1.12|N/A|N/A|-|1970-01-01||||||||||10|2019-10-10|Oct 10, 2019|06/2019|-0.38|--|16.02M|--|2019-06-27|Jun 27, 2019|03/2019|-0.22|--|22.46M|--|2019-04-04|Apr 04, 2019|12/2018|-0.55|--|12.38M|--|2018-12-24|Dec 24, 2018|09/2018|0.03|--|17.25M|--|2018-08-09|Aug 09, 2018|06/2018|-0.07|--|17.87M|--|2018-05-10|May 10, 2018|03/2018|0.15|--|23.55M|--|2018-03-31|Mar 31, 2018|12/2017|0.19|--|21.10M|--|2017-11-15|Nov 15, 2017|09/2017|0.22|--|39.20M|-- 2021-12-04 15:24:21|08606|11632|/equities/uca|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA121053VV10|0|U C A Stock Price Today 8190 Live Ticker - Investing.com|1.38B|1380000000|34.50|448,563|130%|14-35.85|33.4-34.5|33.9|40000000|0.79|-|307.96M|307960000|-1.95|N/A|N/A|-|1970-01-01||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.51|--|53.62M|--|2021-08-23|Aug 23, 2021|06/2021|-0.21|--|59.38M|--|2021-05-25|May 25, 2021|03/2021|-0.72|--|65.32M|--|2021-04-01|Apr 01, 2021|12/2020|-0.5|--|64.52M|--|2020-11-15|Nov 15, 2020|09/2020|-0.38|--|52.58M|--|2020-08-27|Aug 27, 2020|06/2020|-0.09|--|42.04M|--|2020-06-23|Jun 23, 2020|03/2020|-0.13|--|23.55M|--|2020-04-02|Apr 02, 2020|12/2019|0.03|--|26.56M|-- 2021-12-04 15:24:24|08607|103951|/equities/umm-al-qura|TADAWULALL||SAR|Materials|Construction Materials|Saudi Arabia|SA13I051EUH6|0|Umm Al-Qura Stock Price Today 3005 Live Ticker - Investing.com|1.3B|1300000000|23.72|384,540|-22.36%|23.26-35|23.46-23.78|23.6|55000000|0.78|14.69|297.98M|297980000|1.6|0.90|0.00%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.23|--|56.96M|--|2021-08-03|Aug 03, 2021|06/2021|0.33|--|63.90M|--|2021-05-02|May 02, 2021|03/2021|0.56|--|90.41M|--|2021-03-16|Mar 16, 2021|12/2020|0.48|--|86.71M|--|2020-11-01|Nov 01, 2020|09/2020|0.58|--|87.61M|--|2020-08-05|Aug 05, 2020|06/2020|0.38|--|62.56M|--|2020-04-28|Apr 28, 2020|03/2020|0.7|--|96.45M|--|2020-03-01|Mar 01, 2020|12/2019|0.49|--|82.03M|-- 2021-12-04 15:24:26|08608|11624|/equities/saudi-indian|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MR880|0|WAFA Insurance Stock Price Today 8110 Live Ticker - Investing.com|95M|95000000|9.50|533,163|0%|0-0|9.3-10|10.08|10000000|-|-|-|-|-11.53|N/A|N/A|-|1970-01-01||||||||||11|2020-10-12|Oct 12, 2020|09/2019|-0.42|--|3.79M|--|2020-09-09|Sep 09, 2020|06/2019|-2.7|--|906.0K|--|2020-04-01|Apr 01, 2020|03/2019|-0.19|--|10.09M|--|2019-12-05|Dec 05, 2019|12/2018|-8.23|--|41.25M|--|2019-01-09|Jan 09, 2019|09/2018|-3.32|--|63.60M|--|2018-08-16|Aug 16, 2018|06/2018|-1.07|--|63.50M|--|2018-05-29|May 29, 2018|03/2018|-3.18|--|106.5M|--|2018-04-04|Apr 04, 2018|12/2017|-4.39|--|47.51M|-- 2021-12-04 15:24:29|08609|11643|/equities/food-products|TADAWULALL||SAR|Consumer Staples|Food Products|Saudi Arabia|SA0007879220|0|githaiah Stock Price Today 2100 Live Ticker - Investing.com|867.39M|867390000|112.40|158,776|-34.65%|97.1-218.8|108.8-116.2|105.8|7717035|1.69|-|74.32M|74320000|-1.92|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-0.22|--|15.97M|--|2021-08-26|Aug 26, 2021|06/2021|-0.34|--|15.15M|--|2021-05-30|May 30, 2021|03/2021|0.03|--|21.57M|--|2021-04-05|Apr 05, 2021|12/2020|-1.33|--|21.63M|--|2020-11-10|Nov 10, 2020|09/2020|-0.35|--|22.96M|--|2020-08-27|Aug 27, 2020|06/2020|-0.09|--|17.12M|--|2020-06-17|Jun 17, 2020|03/2020|0.17|--|22.07M|--|2020-03-19|Mar 19, 2020|12/2019|-1.18|--|11.27M|-- 2021-12-04 15:24:32|08610|11619|/equities/walaa-insurance|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA000A0MLUD8|0|Walaa Stock Price Today 8060 Live Ticker - Investing.com|1.27B|1270000000|19.60|534,356|-11.55%|18.78-26.35|19.32-19.76|19.42|64639706|1.17|-|1.05B|1050000000|-0.52|N/A|N/A|-|1970-01-01||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.57|--|287.7M|--|2021-08-11|Aug 11, 2021|06/2021|0.11|--|274.9M|--|2021-05-10|May 10, 2021|03/2021|-0.43|--|230.9M|221.00M|2021-03-02|Mar 02, 2021|12/2020|0.37|--|217.8M|262.00M|2020-11-02|Nov 02, 2020|09/2020|0.22|--|214.6M|199.00M|2020-08-11|Aug 11, 2020|06/2020|0.4|--|210.7M|191.00M|2020-06-14|Jun 14, 2020|03/2020|-0.22|--|197.2M|163.00M|2020-03-24|Mar 24, 2020|12/2019|0.39|--|188.4M|-- 2021-12-04 15:24:35|08611|19025|/equities/wataniya-insurance|TADAWULALL||SAR|Financial|Insurance|Saudi Arabia|SA12HG541M13|0|Wataniya Stock Price Today 8300 Live Ticker - Investing.com|895M|895000000|44.75|268,872|-15.25%|41.5-55|43.85-45|44|20000000|0.21|-|523.92M|523920000|-2.14|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-1.36|--|140.5M|--|2021-08-17|Aug 17, 2021|06/2021|-0.41|--|134.6M|--|2021-05-17|May 17, 2021|03/2021|-0.96|--|127.5M|--|2021-03-16|Mar 16, 2021|12/2020|0.6|--|121.3M|--|2020-11-10|Nov 10, 2020|09/2020|-0.3|--|114.7M|--|2020-08-20|Aug 20, 2020|06/2020|0.47|--|112.6M|--|2020-06-11|Jun 11, 2020|03/2020|-0.41|--|121.7M|--|2020-03-19|Mar 19, 2020|12/2019|1.72|--|119.4M|-- 2021-12-04 15:24:38|08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||SAR|Materials|Chemicals|Saudi Arabia|SA000A0HNF36|0|YANSAB Stock Price Today 2290 Live Ticker - Investing.com|36.17B|36170000000|64.30|834,414|7.35%|59.3-86.5|64-65.4|64|562500000|0.94|23.43|6.86B|6860000000|2.72|2.75|4.30%|Jan 10, 2022|2022-01-10||||||||||29|2021-10-18|Oct 18, 2021|09/2021|1.06|0.9192|1.78B|1.86B|2021-07-25|Jul 25, 2021|06/2021|1.06|1.06|1.98B|1.98B|2021-04-27|Apr 27, 2021|03/2021|0.75|0.58|1.72B|1.6B|2021-01-20|Jan 20, 2021|12/2020|0.59|0.59|1.38B|1.38B|2020-10-18|Oct 18, 2020|09/2020|0.35|0.35|1.44B|1.35B|2020-07-13|Jul 13, 2020|06/2020|0.09|0.26|1.02B|1.04B|2020-04-28|Apr 28, 2020|03/2020|0.19|0.2|1.2B|1.22B|2020-02-27|Feb 27, 2020|12/2019|0.3|0.34|1.48B|1.5B 2021-12-04 15:24:43|08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879519|0|YCC Stock Price Today 3060 Live Ticker - Investing.com|5.52B|5520000000|35.05|217,055|-1.54%|34.5-49.4|34.9-35.15|34.9|157500000|0.98|24.70|1.01B|1010000000|1.4|2.50|7.16%|Jan 17, 2022|2022-01-17||||||||||28|2021-10-14|Oct 14, 2021|09/2021|0.22|0.28|207.8M|223M|2021-07-15|Jul 15, 2021|06/2021|0.27|0.34|246.25M|259.17M|2021-04-22|Apr 22, 2021|03/2021|0.47|0.505|292M|289.47M|2021-01-18|Jan 18, 2021|12/2020|0.64|0.615|265M|276.9M|2020-10-15|Oct 15, 2020|09/2020|0.52|0.51|240.4M|261.33M|2020-07-27|Jul 27, 2020|06/2020|0.24|0.25|156.95M|160.3M|2020-05-12|May 12, 2020|03/2020|0.59|0.49|277.2M|272.5M|2020-01-13|Jan 13, 2020|12/2019|0.48|0.47|278M|259.07M 2021-12-04 15:24:45|08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||SAR|Materials|Construction Materials|Saudi Arabia|SA0007879451|0|YSCC Stock Price Today 3020 Live Ticker - Investing.com|5.18B|5180000000|25.60|415,540|-9.22%|25-35.65|25.45-25.7|25.3|202500000|0.96|17.93|764.18M|764180000|1.41|N/A|N/A|Jan 17, 2022|2022-01-17||||||||||28|2021-10-19|Oct 19, 2021|09/2021|0.38|0.275|170.7M|189.43M|2021-07-22|Jul 22, 2021|06/2021|0.24|0.2367|156.2M|159.07M|2021-04-20|Apr 20, 2021|03/2021|0.27|0.2633|180M|177.8M|2021-01-18|Jan 18, 2021|12/2020|0.56|0.405|210.85M|232.35M|2020-10-20|Oct 20, 2020|09/2020|0.38|0.4|217.75M|239.67M|2020-07-16|Jul 16, 2020|06/2020|0.24|0.25|161.85M|151.85M|2020-04-15|Apr 15, 2020|03/2020|0.61|0.42|290M|287M|2020-01-21|Jan 21, 2020|12/2019|0.39|0.36|236M|233M 2021-12-04 15:24:48|08615|1050725|/equities/zahrat-al-waha|TADAWULALL||SAR|Materials|Containers & Packaging|Saudi Arabia|SA14C0PHEVH7|0|Zahrat Al Waha for Trading Co Stock Price Today 3007 Live Ticker - Investing.com|1.19B|1190000000|79.20|167,732|6.88%|67.6-97.7|77.8-80.4|78|15000000|0.56|20.28|499.27M|499270000|3.86|1.00|1.28%|-|1970-01-01||||||||||19|2021-10-31|Oct 31, 2021|09/2021|0.5|--|165.5M|--|2021-08-02|Aug 02, 2021|06/2021|1.09|--|124.6M|--|2021-04-29|Apr 29, 2021|03/2021|1.35|--|118.1M|--|2021-03-02|Mar 02, 2021|12/2020|0.92|--|91.05M|--|2020-10-27|Oct 27, 2020|09/2020|0.48|--|101.5M|--|2020-08-06|Aug 06, 2020|06/2020|0.44|--|108.6M|--|2020-04-28|Apr 28, 2020|03/2020|0.86|--|123.6M|--|2020-03-04|Mar 04, 2020|12/2019|1.49|--|109.5M|-- 2021-12-04 15:24:51|08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||SAR|Communication Services|Wireless Telecommunication Services|Saudi Arabia|SA121053DR18|800|ZAIN KSA Stock Price Today 7030 Live Ticker - Investing.com|10.78B|10780000000|12.00|3,023,623|-10.45%|11.66-15.42|11.96-12.08|12|898729175|1.2|63.20|7.88B|7880000000|0.19|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||29|2021-10-20|Oct 20, 2021|09/2021|0.16|0.1|1.98B|1.98B|2021-07-29|Jul 29, 2021|06/2021|0.05|0.065|1.9B|1.93B|2021-04-22|Apr 22, 2021|03/2021|0.05|0.035|1.94B|2.04B|2021-01-21|Jan 21, 2021|12/2020|0.05|0.11|2.06B|2.02B|2020-10-21|Oct 21, 2020|09/2020|0.1|0.1158|1.93B|1.94B|2020-07-23|Jul 23, 2020|06/2020|0.12|0.14|1.89B|1.9B|2020-04-16|Apr 16, 2020|03/2020|0.1823|0.29|2.04B|2.17B|2020-02-05|Feb 05, 2020|12/2019|0.1823|0.22|2.23B|2.03B 2021-12-04 15:24:56|08617|11698|/equities/zamil-ind-inv|TADAWULALL||SAR|Materials|Metals & Mining|Saudi Arabia|SA0007879410|10000|Zamil Indust Stock Price Today 2240 Live Ticker - Investing.com|1.69B|1690000000|28.10|827,779|26.01%|18.9-43.55|27.8-28.5|27.7|60000000|1.2|-|3.46B|3460000000|-0.09|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||24|2021-11-29|Nov 29, 2021|09/2021|0.02|--|827.0M|--|2021-08-12|Aug 12, 2021|06/2021|0.11|--|847.4M|--|2021-04-22|Apr 22, 2021|03/2021|0.08|--|949.2M|--|2021-01-20|Jan 20, 2021|12/2020|-0.3|--|838.4M|--|2020-10-27|Oct 27, 2020|09/2020|-0.64|--|867.9M|--|2020-07-22|Jul 22, 2020|06/2020|-0.97|--|754.2M|--|2020-05-21|May 21, 2020|03/2020|-0.48|--|922.5M|--|2020-01-22|Jan 22, 2020|12/2019|-0.23|--|1.11B|-- 2021-12-04 15:24:58|08618|11689|/equities/nat-co-glass-i|TADAWULALL||SAR|Materials|Containers & Packaging|Saudi Arabia|SA0007879329|0|Zoujaj Stock Price Today 2150 Live Ticker - Investing.com|1.14B|1140000000|34.60|1,092,651|25.14%|24.74-47.85|34-34.85|33.4|32900000|0.97|23.83|73.14M|73140000|1.42|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.61|--|19.17M|--|2021-08-18|Aug 18, 2021|06/2021|0.31|--|16.00M|--|2021-04-21|Apr 21, 2021|03/2021|0.27|--|23.59M|--|2021-01-19|Jan 19, 2021|12/2020|0.22|--|14.38M|--|2020-10-13|Oct 13, 2020|09/2020|0.08|--|16.22M|--|2020-07-21|Jul 21, 2020|06/2020|-0.31|--|19.01M|--|2020-04-21|Apr 21, 2020|03/2020|0.07|--|22.11M|--|2020-01-21|Jan 21, 2020|12/2019|-0.81|--|16.38M|-- 2021-12-04 15:25:02|08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||SGD|Communication Services|Diversified Telecommunication Services|Singapore|SG1T75931496|22583|Singapore Telecommunications Ltd Stock Price Today STEL Live Ticker - Investing.com|39.29B|39290000000|2.380|29,355,266|2.15%|2.22-2.63|2.37-2.39|2.38|16509778960|0.9|37.80|23.3B|23300000000|0.06|0.07|2.90%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.03|0.0313|3.86B|3.89B|2021-08-11|Aug 11, 2021|06/2021|0.03|0.0285|3.8B|3.8B|2021-05-27|May 27, 2021|03/2021|0.0433|0.00|3.98B|3.85B|2021-02-09|Feb 09, 2021|12/2020|0.036|0.046|4.24B|4.15B|2020-11-12|Nov 12, 2020|09/2020|0.03|0.0402|3.89B|3.66B|2020-08-17|Aug 17, 2020|06/2020|0.023|0.02|3.54B|3.87B|2020-05-28|May 28, 2020|03/2020|0.04|0.07|3.9B|4.04B|2020-02-13|Feb 13, 2020|12/2019|0.034|0.03|4.38B|4.48B 2021-12-04 15:25:05|08620|9184|/equities/thai-beverage-pcl|STI||SGD|Consumer Staples|Beverages|Singapore|TH0902010014|0|THBEV Stock Price Today TBEV Live Ticker - Investing.com|16.7B|16700000000|0.665|22,476,802|-6.99%|0.635-0.85|0.66-0.67|0.66|25118754820|1.24|16.79|-|-|0.04|0.01|2.75%|Feb 17, 2022|2022-02-17||||||||||31|2021-11-22|Nov 22, 2021|09/2021|--|0.1613|--|54.78B|2021-08-13|Aug 13, 2021|06/2021|0.2953|0.2953|60.88B|60.88B|2021-05-14|May 14, 2021|03/2021|0.2406|0.2411|59.46B|59.47B|2020-11-25|Nov 25, 2020|09/2020|--|0.16|--|60,499M|2020-08-12|Aug 12, 2020|06/2020|--|0.20|--|72,139M|2020-05-14|May 14, 2020|03/2020|0.01|0.24|--|67,702M|2019-11-25|Nov 25, 2019|09/2019|0.01|0.17|--|62,803M|2019-08-14|Aug 14, 2019|06/2019|0.01|0.25|--|68,354M 2021-12-04 15:25:08|08621|9098|/equities/genting-international|STI/EAFAGROWTH||SGD|Consumer Discretionary|Hotels, Restaurants & Leisure|Singapore|SGXE21576413|0|Genting SP Stock Price Today GENS Live Ticker - Investing.com|9.17B|9170000000|0.760|28,484,670|-8.98%|0.71-0.955|0.74-0.775|0.745|12064804974|1.22|33.63|1.17B|1170000000|0.02|0.01|1.32%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.0022|0.0046|251.52M|367.52M|2021-08-12|Aug 12, 2021|06/2021|0.0046|0.01|276.9M|325.00M|2021-05-06|May 06, 2021|03/2021|0.0037|0.01|277.91M|627M|2021-02-09|Feb 09, 2021|12/2020|0.0016|0.0002|314.5M|314.71M|2020-11-05|Nov 05, 2020|09/2020|0.0081|0.0061|301M|280.99M|2020-08-05|Aug 05, 2020|06/2020|0.0011|-0.13|41.3M|41.48M|2020-05-08|May 08, 2020|03/2020|0.0028|1.25|406.91M|416.74M|2020-02-12|Feb 12, 2020|12/2019|0.0129|0.01|607.16M|616.84M 2021-12-04 15:25:12|08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||SGD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Singapore|SG1M51904654|665|Capitaland Mall Trust Stock Price Today CMLT Live Ticker - Investing.com|13.35B|13350000000|2.060|20,033,947|7.29%|1.96-2.39|2.03-2.07|2.07|6481067340|0.7|13.90|1.07B|1070000000|0.15|0.09|4.40%|Jan 21, 2022|2022-01-21||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.0256|0.0256|329M|249.5M|2021-07-28|Jul 28, 2021|06/2021|0.0253|0.0256|274.03M|249.5M|2021-04-26|Apr 26, 2021|03/2021|0.0253|0.0424|334.8M|201.08M|2021-01-20|Jan 20, 2021|12/2020|0.0788|0.0273|276.55M|215.36M|2020-10-22|Oct 22, 2020|09/2020|0.0214|0.0228|150.28M|153.31M|2020-07-22|Jul 22, 2020|06/2020|0.0211|0.01|114.1M|108.29M|2020-04-30|Apr 30, 2020|03/2020|0.0085|0.03|204.3M|177.62M|2020-01-21|Jan 21, 2020|12/2019|0.029|0.03|203.36M|201.72M 2021-12-04 15:25:15|08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||SGD|Financial|Banks|Singapore|SG1L01001701|32341|DBS Stock Price Today DBSM Live Ticker - Investing.com|80.83B|80830000000|31.47|3,884,471|23.03%|24.71-32.7|31.26-31.63|31.55|2568342107|1.38|13.59|16.69B|16690000000|2.32|1.02|3.23%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.6525|0.645|3.56B|3.58B|2021-08-04|Aug 04, 2021|06/2021|2.62|0.5465|3.59B|3.53B|2021-04-30|Apr 30, 2021|03/2021|3.14|0.559|3.85B|3.52B|2021-02-10|Feb 10, 2021|12/2020|0.385|0.4103|3.26B|3.36B|2020-11-05|Nov 05, 2020|09/2020|0.495|0.4725|3.58B|3.58B|2020-08-06|Aug 06, 2020|06/2020|0.4825|0.47|3.73B|3.54B|2020-04-30|Apr 30, 2020|03/2020|0.45|0.44|4.03B|3.5B|2020-02-13|Feb 13, 2020|12/2019|0.588|0.59|3.46B|3.6B 2021-12-04 15:25:18|08624|8959|/equities/city-developments|STI/EAFAVALUE||SGD|Real Estate|Real Estate Management & Development|Singapore|SG1R89002252|15000|CITYDEV Stock Price Today CTDM Live Ticker - Investing.com|6.19B|6190000000|6.83|2,447,381|-11.07%|6.55-8.38|6.75-6.86|6.78|906901330|1.38|-|2.23B|2230000000|-2.17|0.07|1.03%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|--|0.19|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.04|0.19|1.19B|1,581M|2021-05-13|May 13, 2021|03/2021|--|0.19|--|--|2021-02-26|Feb 26, 2021|12/2020|-2.12|0.14|1.04B|1.13B|2020-11-29|Nov 29, 2020|09/2020|--|0.09|--|708.53M|2020-08-13|Aug 13, 2020|06/2020|0.05|0.05|425.12M|425.12M|2020-05-07|May 07, 2020|03/2020|0.07|0.11|566.82M|727.38M|2020-02-26|Feb 26, 2020|12/2019|0.09|0.14|946.9M|1.01B 2021-12-04 15:25:21|08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||SGD|Financial|Banks|Singapore|SG1S04926220|29622|OCBC Bk Stock Price Today OCBC Live Ticker - Investing.com|50.73B|50730000000|11.29|5,019,795|12.12%|9.88-12.76|11.2-11.34|11.3|4493616874|1.17|10.54|35.07B|35070000000|1.07|0.41|3.62%|Feb 16, 2022|2022-02-16||||||||||22|2021-11-03|Nov 03, 2021|09/2021|0.2711|0.2624|2.56B|2.62B|2021-08-04|Aug 04, 2021|06/2021|0.26|0.4526|2.57B|2.58B|2021-05-07|May 07, 2021|03/2021|0.34|0.256|2.91B|2.56B|2021-02-24|Feb 24, 2021|12/2020|0.2549|0.2526|2.49B|2.49B|2020-11-05|Nov 05, 2020|09/2020|0.2339|0.2195|2.54B|2.49B|2020-08-07|Aug 07, 2020|06/2020|0.17|0.17|2.63B|2.61B|2020-05-08|May 08, 2020|03/2020|0.159|0.16|2.49B|2.6B|2020-02-21|Feb 21, 2020|12/2019|0.282|0.24|2.92B|2.6B 2021-12-04 15:25:25|08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||SGD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Singapore|SG1M77906915|67|Ascendas Real Estate Inv Stock Price Today AEMN Live Ticker - Investing.com|12.42B|12420000000|2.960|12,191,131|0.34%|2.83-3.18|2.94-2.98|2.94|4194989792|0.43|22.63|1.11B|1110000000|0.13|0.15|5.13%|Jan 28, 2022|2022-01-28||||||||||28|2021-10-05|Oct 05, 2021|09/2021|--|0.04|--|--|2021-08-02|Aug 02, 2021|06/2021|0.09|0.04|586.0M|600.55M|2021-04-23|Apr 23, 2021|03/2021|--|0.04|--|--|2021-02-03|Feb 03, 2021|12/2020|0.05|0.04|528.2M|272.8M|2020-10-26|Oct 26, 2020|09/2020|--|0.04|--|272.8M|2020-07-24|Jul 24, 2020|06/2020|0.04|0.04|272.8M|272.8M|2020-04-28|Apr 28, 2020|03/2020|0.04|0.04|272.8M|272.7M|2020-01-30|Jan 30, 2020|12/2019|0.04|0.04|239.72M|239.7M 2021-12-04 15:25:28|08627|8963|/equities/comfortdelgro-corporation|STI||SGD|Industrials|Road & Rail|Singapore|SG1N31909426|24025|ComfortDelGro Stock Price Today CMDG Live Ticker - Investing.com|3.03B|3030000000|1.400|14,394,744|-14.11%|1.36-1.84|1.37-1.41|1.37|2167319163|1.08|19.19|3.44B|3440000000|0.07|0.04|2.58%|Feb 16, 2022|2022-02-16||||||||||31|2021-11-05|Nov 05, 2021|09/2021|--|0.0271|--|880.3M|2021-08-13|Aug 13, 2021|06/2021|0.02|0.0271|876.6M|961.69M|2021-05-07|May 07, 2021|03/2021|--|0.0203|856.3M|861.05M|2021-02-15|Feb 15, 2021|12/2020|0.03|0.0115|885.4M|890.58M|2020-11-11|Nov 11, 2020|09/2020|0.0115|0.0115|816.5M|865.12M|2020-08-14|Aug 14, 2020|06/2020|-0.0043|0.01|664.3M|728.73M|2020-05-28|May 28, 2020|03/2020|0.0143|0.02|862.4M|844.01M|2020-02-14|Feb 14, 2020|12/2019|0.0226|0.04|998.6M|1.03B 2021-12-04 15:25:31|08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||SGD|Consumer Staples|Food Products|Singapore|SG1T56930848|100000|Wilmar Stock Price Today WLIL Live Ticker - Investing.com|25.76B|25760000000|4.090|5,672,408|-2.15%|4.05-5.64|4.07-4.11|4.06|6297829106|0.7|11.31|78.76B|78760000000|0.36|0.14|3.45%|Feb 24, 2022|2022-02-24||||||||||30|2021-10-29|Oct 29, 2021|09/2021|0.09|0.0625|17.13B|14.04B|2021-08-11|Aug 11, 2021|06/2021|0.049|0.0456|15.27B|15.27B|2021-04-29|Apr 29, 2021|03/2021|0.067|0.0635|14.26B|14.47B|2021-02-22|Feb 22, 2021|12/2020|0.055|0.06|15.77B|11,699M|2020-08-11|Aug 11, 2020|06/2020|0.07|0.04|--|10,644M|2019-11-11|Nov 11, 2019|09/2019|0.08|0.06|--|13,062M|2019-08-13|Aug 13, 2019|06/2019|0.04|0.04|--|11,197M|2019-05-10|May 10, 2019|03/2019|0.04|0.04|--|11,733M 2021-12-04 15:25:35|08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||SGD|Industrials|Aerospace & Defense|Singapore|SG1F60858221|23103|ST Engg Stock Price Today STEG Live Ticker - Investing.com|11.77B|11770000000|3.780|4,857,208|-3.08%|3.66-4.1|3.75-3.8|3.77|3114654992|0.77|21.15|7.24B|7240000000|0.18|0.15|3.98%|Feb 25, 2022|2022-02-25||||||||||31|2021-11-10|Nov 10, 2021|09/2021|--|0.0393|--|1.84B|2021-08-12|Aug 12, 2021|06/2021|0.09|0.0393|3.65B|1.84B|2021-05-07|May 07, 2021|03/2021|--|0.0377|--|1.76B|2021-02-19|Feb 19, 2021|12/2020|0.17|0.0475|7.16B|2.12B|2020-11-17|Nov 17, 2020|09/2020|0.0393|0.0393|1.75B|1.75B|2020-08-14|Aug 14, 2020|06/2020|0.0393|0.03|1.75B|1.72B|2020-05-08|May 08, 2020|03/2020|0.03|0.03|1.65B|1.65B|2020-02-24|Feb 24, 2020|12/2019|0.0539|0.05|2.29B|2.25B 2021-12-04 15:25:39|08630|8960|/equities/sembcorp-industries|STI||SGD|Utilities|Multi-Utilities|Singapore|SG1R50925390|5426|Semb Corp Stock Price Today SCIL Live Ticker - Investing.com|3.55B|3550000000|1.990|3,107,889|6.99%|1.62-2.28|1.93-2|1.94|1781565877|1.03|11.22|5.21B|5210000000|0.18|0.06|3.09%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-29|Oct 29, 2021|09/2021|--|0.08|--|1.24B|2021-08-06|Aug 06, 2021|06/2021|0.07|0.0589|1.24B|1.17B|2021-05-05|May 05, 2021|03/2021|0.043|0.053|874.3M|874.3M|2021-02-23|Feb 23, 2021|12/2020|0.0317|-0.0081|1.45B|1.62B|2020-10-29|Oct 29, 2020|09/2020|-0.0081|0.013|1.62B|1.63B|2020-07-17|Jul 17, 2020|06/2020|0.0079|6.00|1.63B|2.43B|2020-04-29|Apr 29, 2020|03/2020|0.0135|0.05|1.22B|1.82B|2020-02-21|Feb 21, 2020|12/2019|0.0367|0.04|2.32B|1.92B 2021-12-04 15:25:43|08631|8955|/equities/keppel-corporation|STI/EAFAVALUE||SGD|Industrials|Industrial Conglomerates|Singapore|SG1U68934629|18452|Kep Corp Stock Price Today KPLM Live Ticker - Investing.com|9.3B|9300000000|5.11|2,720,517|-0.78%|4.81-5.76|5.08-5.14|5.09|1819614508|1.2|28.25|7.07B|7070000000|0.18|0.19|3.73%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-28|Oct 28, 2021|09/2021|--|0.0697|1.83B|1.83B|2021-07-29|Jul 29, 2021|06/2021|0.1101|0.1183|1.95B|2.11B|2021-04-22|Apr 22, 2021|03/2021|0.0887|0.0913|1.89B|1.63B|2021-01-27|Jan 27, 2021|12/2020|-0.099|-0.032|2.34B|2.57B|2020-11-19|Nov 19, 2020|09/2020|-0.016|-0.016|1.28B|1.28B|2020-07-29|Jul 29, 2020|06/2020|-0.382|0.1|1.33B|2.04B|2020-04-29|Apr 29, 2020|03/2020|0.088|0.1|1.86B|1.83B|2020-01-22|Jan 22, 2020|12/2019|0.105|0.14|2.2B|2.58B 2021-12-04 15:25:47|08632|991280|/equities/keppel-dc-reit|STI||SGD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Singapore|SG1AF6000009|0|Keppel DC REIT Stock Price Today KEPE Live Ticker - Investing.com|4.13B|4130000000|2.410|5,777,071|-11.07%|2.32-3.04|2.36-2.43|2.39|1714733960|-|22.73|276.77M|276770000|0.11|0.10|3.99%|Jan 25, 2022|2022-01-25||||||||||21|2021-10-25|Oct 25, 2021|09/2021|--|--|69.34M|69.20M|2021-07-25|Jul 25, 2021|06/2021|0.05|--|68.5M|--|2021-04-21|Apr 21, 2021|03/2021|--|--|66.69M|66.7M|2021-01-25|Jan 25, 2021|12/2020|0.05|0.02|141.6M|65.96M|2020-10-21|Oct 21, 2020|09/2020|--|0.02|67.67M|63.42M|2020-07-23|Jul 23, 2020|06/2020|0.02|0.02|63.7M|63.42M|2020-04-20|Apr 20, 2020|03/2020|0.02|0.02|60.27M|61.28M|2020-01-20|Jan 20, 2020|12/2019|0.0094|0.01|52.98M|55.24M 2021-12-04 15:25:52|08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||SGD|Financial|Regional Banks|Singapore|SG1M31001969|24571|UOB Stock Price Today UOBH Live Ticker - Investing.com|44.02B|44020000000|26.32|2,447,433|14.58%|22.24-28.16|26.01-26.4|26.2|1672351953|1.18|-|18.96B|18960000000|-|0.99|3.78%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-03|Nov 03, 2021|09/2021|2.44|0.587|2.45B|2.46B|2021-08-03|Aug 03, 2021|06/2021|0.58|0.5828|2.42B|2.42B|2021-05-05|May 05, 2021|03/2021|0.6|0.5629|2.49B|2.44B|2021-02-25|Feb 25, 2021|12/2020|0.39|0.3947|2.25B|2.39B|2020-11-04|Nov 04, 2020|09/2020|0.39|0.3588|2.26B|2.33B|2020-08-06|Aug 06, 2020|06/2020|0.4183|0.47|2.26B|2.4B|2020-05-06|May 06, 2020|03/2020|0.5|0.49|2.41B|2.38B|2020-02-21|Feb 21, 2020|12/2019|0.603|0.57|2.43B|2.52B 2021-12-04 15:25:57|08634|9207|/equities/yangzijiang-ship|STI||SGD|Industrials|Machinery|Singapore|SG1U76934819|21000|Yangzijiang Stock Price Today YAZG Live Ticker - Investing.com|5.07B|5070000000|1.290|26,038,796|41.76%|0.915-1.69|1.28-1.3|1.28|3926414500|1.02|7.81|2.83B|2830000000|0.17|0.05|3.49%|Mar 03, 2022|2022-03-03||||||||||25|2021-11-10|Nov 10, 2021|09/2021|--|0.23|--|4.47B|2021-08-04|Aug 04, 2021|06/2021|0.2|0.186|3.98B|4.08B|2021-04-30|Apr 30, 2021|03/2021|0.1645|0.129|2.62B|2.84B|2021-02-25|Feb 25, 2021|12/2020|0.197|0.19|2.99B|5,367M|2019-02-26|Feb 26, 2019|12/2018|0.06|0.19|--|5,686M|2018-08-06|Aug 06, 2018|06/2018|0.05|0.16|7.96B|5,375M|2018-04-25|Apr 25, 2018|03/2018|0.03|0.14|4.96B|3,979M|2018-02-27|Feb 27, 2018|12/2017|0.03|0.09|6.35B|4,388M 2021-12-04 15:26:00|08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE||SGD|Real Estate|Real Estate Management & Development|Singapore|SG1S83002349|2000|UOL Group Ltd Stock Price Today UTOS Live Ticker - Investing.com|5.97B|5970000000|7.07|1,194,313|-5.1%|6.77-8.03|6.98-7.08|7|844338232|0.99|31.97|2.26B|2260000000|0.22|0.15|2.12%|Feb 25, 2022|2022-02-25||||||||||25|2021-11-10|Nov 10, 2021|09/2021|--|0.0679|--|--|2021-08-11|Aug 11, 2021|06/2021|0.0908|0.1096|1.19B|--|2021-05-07|May 07, 2021|03/2021|0.0825|0.0825|--|--|2021-02-25|Feb 25, 2021|12/2020|0.091|0.091|1.98B|617.4M|2020-11-17|Nov 17, 2020|09/2020|0.0554|0.0554|--|441M|2020-08-12|Aug 12, 2020|06/2020|0.0863|0.09|352.8M|352.8M|2020-05-18|May 18, 2020|03/2020|0.0565|0.11|352.8M|363.78M|2020-02-27|Feb 27, 2020|12/2019|0.0825|0.1|553.2M|553.15M 2021-12-04 15:26:03|08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||SGD|Real Estate|Real Estate Management & Development|Singapore|SGXE62145532|0|Capitaland Investment Ltd Stock Price Today CAPN Live Ticker - Investing.com|17.14B|17140000000|3.33|12,972,350|-|2.9-3.62|3.33-3.37|3.37|5146128192|-|-|2.5B|2500000000|-0.1|N/A|N/A|-|1970-01-01||||||||||3|2021-07-17|Jul 17, 2021|03/2020|0.03|--|578.0M|--|2021-07-17|Jul 17, 2021|03/2021|0.04|--|516.0M|--|2021-07-17|Jul 17, 2021|12/2020|-0.11|--|1.98B|--||||| 2021-12-04 15:26:06|08637|991283|/equities/mapletree-industrial-trust|STI||SGD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Singapore|SG2C32962814|193|Mapletree Industrial Trust Stock Price Today MAPI Live Ticker - Investing.com|7.02B|7020000000|2.640|8,507,302|-6.4%|2.502-3.02|2.62-2.66|2.62|2660320491|0.23|34.23|528.37M|528370000|0.08|0.13|5.11%|Jan 25, 2022|2022-01-25||||||||||21|2021-10-25|Oct 25, 2021|09/2021|0.0383|0.0366|155.56M|147.94M|2021-07-26|Jul 26, 2021|06/2021|0.03|0.03|128.06M|126.08M|2021-04-28|Apr 28, 2021|03/2021|-0.0194|0.0255|121.06M|112.2M|2021-01-29|Jan 29, 2021|12/2020|0.028|0.0297|123.69M|122.65M|2020-10-27|Oct 27, 2020|09/2020|0.031|0.0302|103.35M|110M|2020-07-20|Jul 20, 2020|06/2020|0.0287|0.02|99.11M|57.49M|2020-04-27|Apr 27, 2020|03/2020|0.0776|0.03|101.8M|105.04M|2020-01-19|Jan 19, 2020|12/2019|0.0316|0.03|102.61M|102.64M 2021-12-04 15:26:10|08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||SGD|Financial|Capital Markets|Singapore|SG1J26887955|970|Singapore Exchange Stock Price Today SGXL Live Ticker - Investing.com|9.93B|9930000000|9.29|3,079,217|2.31%|8.93-12.13|9.07-9.3|9.07|1068929233|0.36|22.59|1.06B|1060000000|0.41|0.32|3.53%|Jan 21, 2022|2022-01-21||||||||||33|2021-10-28|Oct 28, 2021|09/2021|--|0.1068|--|268.33M|2021-08-05|Aug 05, 2021|06/2021|0.41|0.11|1.06B|252.04M|2021-04-22|Apr 22, 2021|03/2021|0.11|0.1|--|259.97M|2021-01-22|Jan 22, 2021|12/2020|0.22|0.1012|259.82M|261.18M|2020-10-23|Oct 23, 2020|09/2020|0.1149|0.1196|280.65M|283.75M|2020-07-29|Jul 29, 2020|06/2020|0.113|0.1|278.4M|256.09M|2020-04-24|Apr 24, 2020|03/2020|0.128|0.12|295.8M|272.41M|2020-01-23|Jan 23, 2020|12/2019|0.092|0.1|230.9M|226.61M 2021-12-04 15:26:13|08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||SGD|Information Technology|Electronic Equipment, Instruments & Components|Singapore|SG0531000230|12000|Venture Corporation Ltd Stock Price Today VENM Live Ticker - Investing.com|5.41B|5410000000|18.610|1,142,032|-1.17%|17.37-20.79|18.31-18.7|18.55|290546577|0.59|17.65|3.08B|3080000000|1.05|0.75|4.04%|Feb 25, 2022|2022-02-25||||||||||25|2021-10-29|Oct 29, 2021|09/2021|--|0.264|--|769.9M|2021-08-06|Aug 06, 2021|06/2021|0.26|0.27|745.5M|709.61M|2021-04-29|Apr 29, 2021|03/2021|0.23|0.23|686.7M|--|2021-02-26|Feb 26, 2021|12/2020|0.57|0.32|828.8M|--|2020-10-30|Oct 30, 2020|09/2020|0.2775|0.275|818.4M|818.4M|2020-08-07|Aug 07, 2020|06/2020|0.2|0.2|1.37B|--|2020-04-23|Apr 23, 2020|03/2020|0.21|0.27|673M|864M|2020-02-26|Feb 26, 2020|12/2019|0.334|0.24|932.07M|-- 2021-12-04 15:26:16|08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||SGD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Singapore|SG1S03926213|114|Mapletree Logistics Trust Stock Price Today MAPL Live Ticker - Investing.com|8.44B|8440000000|1.870|11,916,705|-2.09%|1.77-2.16|1.84-1.87|1.87|4513033765|0.42|16.61|625.71M|625710000|0.11|0.08|4.25%|Jan 24, 2022|2022-01-24||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.0208|0.02|165.07M|159.9M|2021-07-19|Jul 19, 2021|06/2021|0.0187|0.02|163.73M|160.41M|2021-04-21|Apr 21, 2021|03/2021|0.0216|0.02|157.02M|139.58M|2021-01-25|Jan 25, 2021|12/2020|0.0207|0.02|139.89M|--|2020-10-19|Oct 19, 2020|09/2020|0.0205|0.02|131.86M|133.2M|2020-07-20|Jul 20, 2020|06/2020|0.0201|--|132.37M|122.90M|2020-04-23|Apr 23, 2020|03/2020|0.04|--|128.07M|--|2020-01-19|Jan 19, 2020|12/2019|0.0249|--|121.15M|-- 2021-12-04 15:26:19|08641|953093|/equities/dairy-farm-intl-holdings|STI||USD|Services|Retail (Grocery)|Singapore|BMG2624N1535|220000|Dairy Farm International Holdings Ltd Stock Price Today DAIR Live Ticker - Investing.com|4.13B|4130000000|3.050|608,456|-25.25%|2.94-4.8|3-3.06|2.99|1352901999|0.46|23.94|9.57B|9570000000|0.13|0.15|4.85%|Mar 03, 2022|2022-03-03||||||||||22|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|0.01|--|4.54B|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.2|--|10.27B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|0.09|--|5.24B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.24|--|11.19B|-- 2021-12-04 15:26:22|08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||USD|Real Estate|Real Estate Management & Development|Singapore|BMG4587L1090|2686|HKLand US$ Stock Price Today HKLD Live Ticker - Investing.com|12.73B|12730000000|5.53|3,083,903|29.81%|4.1-5.8|5.47-5.59|5.48|2301974130|1.1|-|2.16B|2160000000|-0.72|0.22|4.01%|Mar 09, 2022|2022-03-09||||||||||16|2021-07-29|Jul 29, 2021|06/2021|-0.37|0.20|885.8M|897.40M|2021-03-11|Mar 11, 2021|12/2020|-1.13|--|2.09B|--|2020-07-30|Jul 30, 2020|06/2020|-0.78|--|820.2M|--|2020-02-26|Feb 26, 2020|12/2019|-0.09|0.24|1.52B|--|2019-08-01|Aug 01, 2019|06/2019|0.18|0.20|803.9M|--|2019-02-28|Feb 28, 2019|12/2018|0.57|0.22|1.15B|--|2018-07-26|Jul 26, 2018|06/2018|0.48|0.19|1.52B|--|2018-03-08|Mar 08, 2018|12/2017|1.05|0.15|663.1M|348.8M 2021-12-04 15:26:26|08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||SGD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Singapore|SG1CI9000006|22|Frasers Logistics and Industrial Trust Stock Price Today FRAE Live Ticker - Investing.com|5.46B|5460000000|1.480|9,555,856|11.28%|1.33-1.57|1.44-1.49|1.45|3686126040|0.78|7.24|682.61M|682610000|0.2|0.07|5.09%|Feb 03, 2022|2022-02-03||||||||||14|2021-11-11|Nov 11, 2021|09/2021|0.17|0.02|237.6M|--|2021-08-04|Aug 04, 2021|06/2021|--|0.02|--|--|2021-05-06|May 06, 2021|03/2021|0.03|--|231.7M|--|2020-11-05|Nov 05, 2020|09/2020|0.11|2.00|213.3M|--|2020-11-05|Nov 05, 2020|03/2020|0.02|2.00|118.7M|--|2020-11-05|Nov 05, 2020|09/2019|0.1|1.00|217.1M|--|2020-02-06|Feb 06, 2020|12/2019|0.01|1.98|63.23M|--|2019-07-26|Jul 26, 2019|06/2019|0.02|1.98|58.86M|-- 2021-12-04 15:26:30|08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||SGD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Singapore|SG2D18969584|186|Mapletree Commercial Trust Stock Price Today MACT Live Ticker - Investing.com|6.74B|6740000000|2.030|7,890,110|0.5%|1.94-2.25|2-2.03|2.03|3322353562|0.73|20.05|722.72M|722720000|0.1|0.10|4.78%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.05|--|118.95M|--|2021-07-23|Jul 23, 2021|06/2021|--|1.00|124.14M|73.97M|2021-04-26|Apr 26, 2021|03/2021|0.05|0.03|130.3M|130.3M|2021-01-27|Jan 27, 2021|12/2020|--|0.02|130M|131M|2020-10-22|Oct 22, 2020|09/2020|-0.03|0.02|118.3M|98.62M|2020-07-24|Jul 24, 2020|06/2020|0.01|0.01|100.35M|73.97M|2020-04-21|Apr 21, 2020|03/2020|0.0126|0.02|127.32M|132.56M|2020-01-21|Jan 21, 2020|12/2019|0.0227|0.02|131.34M|123.53M 2021-12-04 15:26:36|08645|8961|/equities/singapore-airlines|STI||SGD|Industrials|Airlines|Singapore|SG1V61937297|22934|Singapore Airlines Stock Price Today SIAL Live Ticker - Investing.com|14.45B|14450000000|4.87|8,389,286|10.93%|4.05-5.78|4.8-4.91|4.84|2967494689|1.18|-|6.64B|6640000000|-0.55|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.134|-0.134|1.53B|2.08B|2021-07-29|Jul 29, 2021|06/2021|-0.092|-0.2055|1.29B|1.33B|2021-05-19|May 19, 2021|03/2021|-0.0902|-0.0902|1.11B|936.02M|2021-02-03|Feb 03, 2021|12/2020|-0.048|-0.1115|1.07B|802.3M|2020-12-07|Dec 07, 2020|09/2020|-0.791|-0.1638|783.8M|854.61M|2020-07-29|Jul 29, 2020|06/2020|-0.653|-0.62|851M|851M|2020-05-14|May 14, 2020|03/2020|-0.618|-0.08|3.18B|3.35B|2020-02-14|Feb 14, 2020|12/2019|0.186|0.27|4.47B|4.54B 2021-12-04 15:26:39|08646|955406|/equities/sats-ltd|STI||SGD|Industrials|Transportation Infrastructure|Singapore|SG1I52882764|13000|SATS Ltd Stock Price Today SATS Live Ticker - Investing.com|4.4B|4400000000|3.920|1,994,144|-5.08%|3.55-4.59|3.82-3.96|3.82|1122087870|1.26|394.76|1.54B|1540000000|0.01|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.01|0.0221|293.95M|330.31M|2021-07-22|Jul 22, 2021|06/2021|0.006|0.0221|275.6M|330.31M|2021-05-26|May 26, 2021|03/2021|0.0165|-0.0136|278.5M|174.5M|2021-02-09|Feb 09, 2021|12/2020|0.0059|-0.0145|251M|189.04M|2020-11-12|Nov 12, 2020|09/2020|-0.03|-0.014|231.1M|181.77M|2020-08-24|Aug 24, 2020|06/2020|-0.039|-0.01|209.4M|217.47M|2020-07-09|Jul 09, 2020|03/2020|0.0053|0.05|433.1M|369.7M|2020-02-13|Feb 13, 2020|12/2019|0.053|0.06|545.6M|490M 2021-12-04 15:26:42|08647|8957|/equities/jardine-cycle---carriage|STI||SGD|Industrials|Industrial Conglomerates|Singapore|SG1B51001017|240000|Jardine C&C Stock Price Today JCYC Live Ticker - Investing.com|8.3B|8300000000|21.01|337,325|6.43%|18.93-24.5|20.62-21.02|20.76|395236288|0.97|13.02|20.48B|20480000000|1.61|0.70|3.39%|Feb 28, 2022|2022-02-28||||||||||31|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|--|-0.48|--|3,289M|2020-07-30|Jul 30, 2020|06/2020|0.87|-0.13|--|1,722M|2020-04-29|Apr 29, 2020|03/2020|--|0.38|--|4,304M|2019-11-06|Nov 06, 2019|09/2019|0.71|0.49|--|5,274M|2019-08-02|Aug 02, 2019|06/2019|0.72|0.52|--|5,091M 2021-12-04 15:26:46|08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||USD|Industrials|Industrial Conglomerates|Singapore|BMG507361001|403000|JMH 400US$ Stock Price Today JARD Live Ticker - Investing.com|20.4B|20400000000|56.72|283,174|3.65%|49.13-68.88|56.33-57.27|56.91|359671548|0.81|82.16|34.23B|34230000000|0.69|1.72|3.02%|Mar 03, 2022|2022-03-03||||||||||25|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-07-29|Jul 29, 2021|06/2021|1.86|2.03|17.49B|18,248M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|1.94|-0.16|32.65B|16,625M|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-07-30|Jul 30, 2020|06/2020|2.27|1.68|15.91B|17,851M|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|2.27|2.1|40.92B|21,248M 2021-12-04 15:26:50|08649|955053|/equities/banyan-tree-holdings-ltd|STI||SGD|Consumer Discretionary|Hotels, Restaurants & Leisure|Singapore|SG1T49930665|2|Banyan Tree Holdings Ltd Stock Price Today BANY Live Ticker - Investing.com|287.19M|287190000|0.335|190,214|26.42%|0.25-0.41|0.33-0.34|0.335|857278992|1.11|-|138.94M|138940000|-0.11|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-12|Nov 12, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-0.05|--|56.47M|--|2021-05-07|May 07, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.06|--|82.47M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|-0.06|--|75.36M|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.0152|--|158.53M|-- 2021-12-04 15:26:54|08650|24050|/equities/africa-israel-residences|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010979487|54|Africa Israel Residences Ltd Stock Price Today AFRE Live Ticker - Investing.com|2.31B|2310000000|18,250|10,954|70.56%|10,300-22,920|17,910-18,640|18,700|12643536|1.29|18.61|1.29B|1290000000|9.81|355.91|1.90%|-|1970-01-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|2.38|--|314.4M|--|2021-08-17|Aug 17, 2021|06/2021|1.85|--|343.2M|--|2021-05-12|May 12, 2021|03/2021|0.8|--|206.7M|--|2021-03-17|Mar 17, 2021|12/2020|4.79|--|428.0M|--|2020-11-12|Nov 12, 2020|09/2020|1.58|--|341.1M|--|2020-08-17|Aug 17, 2020|06/2020|1.68|--|317.8M|--|2020-06-01|Jun 01, 2020|03/2020|0.06|--|256.3M|--|2020-03-16|Mar 16, 2020|12/2019|4.6|--|419.8M|-- 2021-12-04 15:26:57|08651|10875|/equities/airport-city|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010958358|169|Airport City Ltd Stock Price Today ARPT Live Ticker - Investing.com|8.56B|8560000000|6,877|130,376|60.64%|4,231-7,069|6,780-7,069|6,922|124488481|0.96|9.93|843.26M|843260000|6.93|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|4.4|--|211.8M|--|2021-08-19|Aug 19, 2021|06/2021|0.73|--|208.5M|--|2021-05-31|May 31, 2021|03/2021|1.54|--|200.2M|--|2021-03-26|Mar 26, 2021|12/2020|0.26|--|222.7M|--|2020-12-01|Dec 01, 2020|09/2020|0.96|--|244.5M|--|2020-08-25|Aug 25, 2020|06/2020|0.2|--|204.5M|--|2020-06-30|Jun 30, 2020|03/2020|0.08|--|231.1M|--|2020-03-25|Mar 25, 2020|12/2019|5.97|--|211.9M|-- 2021-12-04 15:27:02|08652|24044|/equities/allot-communications-ta|TA125||ILS|Information Technology|Software|Israel|IL0010996549|735|Allot Communications Ltd Stock Price Today ALLT Live Ticker - Investing.com|1.26B|1260000000|3,472|43,142|7.53%|3,244-6,838|3,440-3,537|3,656|36233088|0.61|-|34.75M|34750000|-0.91|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.00|-0.2473|118.64M|119.58M|2021-08-10|Aug 10, 2021|06/2021|-0.129|-0.2943|113.83M|111.59M|2021-05-11|May 11, 2021|03/2021|-0.1973|-0.3795|102.56M|103.97M|2021-02-09|Feb 09, 2021|12/2020|0.0325|0.0331|127.01M|128.51M|2020-11-04|Nov 04, 2020|09/2020|-0.1018|-0.1821|117.94M|118.54M|2020-08-04|Aug 04, 2020|06/2020|-0.2393|-0.11|112.07M|111.44M|2020-05-12|May 12, 2020|03/2020|-0.0351|-0.32|102.88M|103.91M|2020-02-04|Feb 04, 2020|12/2019|-0.1723|-0.23|105.33M|97.49M 2021-12-04 15:27:05|08653|10870|/equities/alony-hetz-ord1|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0003900136|245|Alony Hetz Properties and Investments Ltd Stock Price Today ALHE Live Ticker - Investing.com|9.37B|9370000000|5,394|287,243|28.43%|3,910-5,556|5,351-5,450|5,460|173629145|1.23|16.79|1.09B|1090000000|3.21|142.00|2.60%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|0.58|--|195.6M|--|2021-09-01|Sep 01, 2021|06/2021|1.8|--|326.8M|--|2021-06-02|Jun 02, 2021|03/2021|0.61|--|282.6M|--|2021-03-03|Mar 03, 2021|12/2020|0.22|--|285.4M|--|2020-12-02|Dec 02, 2020|09/2020|0.91|--|340.9M|--|2020-09-02|Sep 02, 2020|06/2020|0.01|--|292.5M|--|2020-06-03|Jun 03, 2020|03/2020|0.6|--|435.0M|--|2020-02-26|Feb 26, 2020|12/2019|3.17|--|329.7M|-- 2021-12-04 15:27:09|08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||ILS|Financial|Capital Markets|Israel|IL0011590374|0|Altshuler Shaham Funds Pension Ltd Stock Price Today ASPF Live Ticker - Investing.com|3.34B|3340000000|1,737|440,753|5.91%|1,564-2,349|1,725-1,773|1,783|192095989|-|17.78|1.29B|1290000000|0.98|38.04|2.13%|-|1970-01-01||||||||||12|2021-11-30|Nov 30, 2021|09/2021|0.3|--|393.5M|--|2021-08-31|Aug 31, 2021|06/2021|0.21|--|352.6M|--|2021-05-27|May 27, 2021|03/2021|0.25|--|286.5M|--|2021-03-22|Mar 22, 2021|12/2020|0.21|--|257.3M|--|2020-11-25|Nov 25, 2020|09/2020|0.2|--|233.6M|--|2020-08-17|Aug 17, 2020|06/2020|0.15|--|210.5M|--|2020-05-27|May 27, 2020|03/2020|0.13|--|200.1M|--|2020-03-30|Mar 30, 2020|12/2019|0.16|--|195.9M|-- 2021-12-04 15:27:13|08655|10873|/equities/amot-investments|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010972789|93|Amot Investments Ltd Stock Price Today AMOT Live Ticker - Investing.com|10.79B|10790000000|2,440|552,132|45.24%|1,639-2,600|2,416-2,470|2,451|442266671|0.82|26.23|791.14M|791140000|0.93|100.00|4.08%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.04|--|214.1M|--|2021-09-01|Sep 01, 2021|06/2021|0.48|--|206.8M|--|2021-06-02|Jun 02, 2021|03/2021|0.25|--|186.5M|--|2021-03-03|Mar 03, 2021|12/2020|0.17|--|183.8M|--|2020-12-02|Dec 02, 2020|09/2020|0.32|--|201.2M|--|2020-09-02|Sep 02, 2020|06/2020|0.02|--|173.8M|--|2020-06-03|Jun 03, 2020|03/2020|0.23|--|209.8M|--|2020-02-26|Feb 26, 2020|12/2019|1.9|--|200.3M|-- 2021-12-04 15:27:15|08656|11886|/equities/inventec|TA125||ILS|Industrials|Electrical Equipment|Israel|IL0010821143|0|Apollo Power Ltd Stock Price Today APLP Live Ticker - Investing.com|864.12M|864120000|2,914.0|127,877|112.08%|1,145-5,000|2,800-2,950|2,929|29654191|2.65|-|1.57M|1570000|-|N/A|N/A|-|1970-01-01||||||||||18|2021-11-21|Nov 21, 2021|09/2021|-0.26|--|695.0K|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|268.0K|--|2021-05-26|May 26, 2021|03/2021|-0.2|--|237.0K|--|2021-02-01|Feb 01, 2021|12/2020|-0.32|--|370.0K|--|2020-08-26|Aug 26, 2020|06/2020|-0.22|--|158.0K|--|2020-02-27|Feb 27, 2020|12/2019|-0.38|--|7.00K|--|2019-11-28|Nov 28, 2019|09/2019|-0.14|--|7.00K|--|2019-08-15|Aug 15, 2019|06/2019|-0.15|--|7.00K|-- 2021-12-04 15:27:18|08657|1168294|/equities/aquarius-engines-am|TA125||ILS|Industrials|Electrical Equipment|Israel|IL0011702409|68|Aquarius Engines AM Ltd Stock Price Today AQUA Live Ticker - Investing.com|1.1B|1100000000|3,850.00|32,512|-7.5%|3,034-6,465|3,850-3,958|3,987|28612024|-|-|-|-|-2.1|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:27:21|08658|942781|/equities/arad-investment|TA125||ILS|Industrials|Industrial Conglomerates|Israel|IL0007310183|4254|Arad Investment & Industrial Development Ltd Stock Price Today ARAD Live Ticker - Investing.com|3.1B|3100000000|43,050|5,564|42.46%|29,060-44,510|42,920-44,000|43,800|7199643|0.95|12.83|2.99B|2990000000|33.55|500.00|1.14%|-|1970-01-01||||||||||19|2021-11-23|Nov 23, 2021|09/2021|9.76|--|658.1M|--|2021-08-24|Aug 24, 2021|06/2021|2.05|--|719.5M|--|2021-05-25|May 25, 2021|03/2021|7.88|--|749.0M|--|2021-03-24|Mar 24, 2021|12/2020|13.86|--|861.3M|--|2020-11-24|Nov 24, 2020|09/2020|7.83|--|683.3M|--|2020-08-26|Aug 26, 2020|06/2020|2.15|--|619.8M|--|2020-06-01|Jun 01, 2020|03/2020|3.13|--|656.6M|--|2020-03-24|Mar 24, 2020|12/2019|31.15|--|629.9M|-- 2021-12-04 15:27:27|08659|1173410|/equities/argo-properties-nv|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|NL0015000D84|0|Argo Properties NV Stock Price Today ARGO Live Ticker - Investing.com|1.99B|1990000000|10,970.00|23,822|-|7,900-11,720|10,500-11,100|10,920|18101534|-|12.89|59.48M|59480000|8.5|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:27:30|08660|940927|/equities/ashtrom-group|TA125||ILS|Industrials|Construction & Engineering|Israel|IL0011323156|769|Ashtrom Group Ltd Stock Price Today ASHG Live Ticker - Investing.com|7.91B|7910000000|7,830|80,859|53.98%|5,100-7,927|7,695-7,927|7,871|100997082|1.33|8.35|4.46B|4460000000|9.38|336.95|4.28%|-|1970-01-01||||||||||19|2021-11-23|Nov 23, 2021|09/2021|0.88|--|1.05B|--|2021-08-25|Aug 25, 2021|06/2021|1.61|--|1.11B|--|2021-05-30|May 30, 2021|03/2021|5.47|--|1.09B|--|2021-03-21|Mar 21, 2021|12/2020|1.41|--|1.22B|--|2020-11-30|Nov 30, 2020|09/2020|1.15|--|1.16B|--|2020-08-30|Aug 30, 2020|06/2020|0.85|--|1.09B|--|2020-05-31|May 31, 2020|03/2020|0.24|--|1.17B|--|2020-03-24|Mar 24, 2020|12/2019|2.37|--|1.23B|-- 2021-12-04 15:27:36|08661|10973|/equities/audiocodes|TA125||ILS|Information Technology|Communications Equipment|Israel|IL0010829658|773|AudioCodes Ltd Stock Price Today AUDC Live Ticker - Investing.com|3.49B|3490000000|10,790|32,054|15.6%|8,518-12,180|10,670-10,900|11,030|32304723|0.22|33.31|763.82M|763820000|3.24|107.33|0.97%|Jan 25, 2022|2022-01-25||||||||||31|2021-10-26|Oct 26, 2021|09/2021|1.22|1.18|202.86M|201.81M|2021-07-27|Jul 27, 2021|06/2021|1.2|1.19|197.16M|195.75M|2021-04-27|Apr 27, 2021|03/2021|1.2|1.03|190.65M|189.91M|2021-01-26|Jan 26, 2021|12/2020|1.44|1.18|191.54M|190.58M|2020-10-27|Oct 27, 2020|09/2020|1.28|1.01|191.2M|189.13M|2020-07-28|Jul 28, 2020|06/2020|1.09|0.86|182.65M|182.75M|2020-04-27|Apr 27, 2020|03/2020|0.8754|0.76|182.17M|183.56M|2020-01-28|Jan 28, 2020|12/2019|0.898|0.83|182.36M|179.78M 2021-12-04 15:27:39|08662|11884|/equities/i.t.g.i-medical|TA125||ILS|Technology|Electronic Instr. & Controls|Israel|IL0011059073|0|Augwind Energy Tech Storage Ltd Stock Price Today AUGN Live Ticker - Investing.com|1.26B|1260000000|6,452|34,233|-34.16%|4,305-10,950|6,162-6,806|6,400|19547650|-2.8|-|9.89M|9890000|-1.76|N/A|N/A|-|1970-01-01||||||||||9|2021-08-31|Aug 31, 2021|06/2021|-0.91|--|1.43M|--|2021-03-31|Mar 31, 2021|12/2020|-0.85|--|8.46M|--|2020-09-01|Sep 01, 2020|06/2020|-0.44|--|1.69M|--|2020-05-01|May 01, 2020|12/2019|-17.39|--|6.89M|--|2019-08-29|Aug 29, 2019|06/2019|-0.3|--|6.89M|--|2019-04-21|Apr 21, 2019|12/2018|-0.02|--|188.0K|--|2018-10-29|Oct 29, 2018|06/2018|0.04|--|337.0K|--|2018-08-22|Aug 22, 2018|12/2017|-1|--|3.04M|-- 2021-12-04 15:27:42|08663|10878|/equities/azorim|TA125||ILS|Consumer Discretionary|Household Durables|Israel|IL0007150118|88|Azorim Investment Development and Construction Co Ltd Stock Price Today AZRM Live Ticker - Investing.com|3.52B|3520000000|1,672|160,160|110.39%|782-1,741|1,654-1,688|1,691|210741000|1.56|13.62|1.51B|1510000000|1.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|403.9M|--|2021-06-02|Jun 02, 2021|03/2021|0.12|--|357.8M|--|2021-03-03|Mar 03, 2021|12/2020|0.28|--|458.9M|--|2020-11-16|Nov 16, 2020|09/2020|0.11|--|287.3M|--|2020-08-18|Aug 18, 2020|06/2020|0.13|--|219.5M|--|2020-06-03|Jun 03, 2020|03/2020|0.01|--|283.4M|--|2020-02-26|Feb 26, 2020|12/2019|0.18|--|373.5M|-- 2021-12-04 15:27:45|08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||ILS|Real Estate|Real Estate Management & Development|Israel|IL0011194789|0|Azrieli Group Ltd Stock Price Today AZRG Live Ticker - Investing.com|34.74B|34740000000|28,650|85,091|47.23%|17,940-31,700|28,360-29,350|29,350|121272760|1.03|53.29|1.95B|1950000000|5.38|4.95|1.73%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-24|Nov 24, 2021|09/2021|2.65|2.65|396.42M|396.42M|2021-08-18|Aug 18, 2021|06/2021|2.45|2.62|722M|402.05M|2021-05-26|May 26, 2021|03/2021|0.91|2.26|399M|368.13M|2021-04-14|Apr 14, 2021|12/2020|1.99|1.99|347.54M|347.54M|2020-11-23|Nov 23, 2020|09/2020|1.61|2.47|509M|434.19M|2020-08-18|Aug 18, 2020|06/2020|2.1|2.1|366M|358.99M|2020-05-31|May 31, 2020|03/2020|0.77|2.47|360M|436.3M|2020-04-21|Apr 21, 2020|12/2019|2.39|2.39|408M|421.66M 2021-12-04 15:27:50|08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||ILS|Financial|Banks|Israel|IL0006625771|8708|Bank Hapoalim Stock Price Today POLI Live Ticker - Investing.com|41.75B|41750000000|3,124|2,466,416|44.97%|2,052-3,145|3,090-3,128|3,128|1336452973|1.01|8.57|8.38B|8380000000|3.64|110.65|3.54%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.9|0.705|3.64B|3.23B|2021-08-16|Aug 16, 2021|06/2021|1.06|0.69|3.53B|3.38B|2021-05-13|May 13, 2021|03/2021|1.01|0.585|3.94B|3.22B|2021-03-11|Mar 11, 2021|12/2020|0.77|0.48|3.68B|3.06B|2020-11-19|Nov 19, 2020|09/2020|0.61|0.295|3.3B|3.17B|2020-08-14|Aug 14, 2020|06/2020|0.1|0.42|3.15B|3.39B|2020-05-14|May 14, 2020|03/2020|0.14|0.4|3.38B|3.25B|2020-03-19|Mar 19, 2020|12/2019|-0.6522|0.76|3.89B|3.47B 2021-12-04 15:27:53|08666|1152803|/equities/batm-advanced-communications-ltd|TA125||ILS|Information Technology|Communications Equipment|Israel|IL0010849045|1196|Batm Advanced Communications Ltd Stock Price Today BVC Live Ticker - Investing.com|1.46B|1460000000|333.0|196,089|-9.85%|326-550|326-334.9|327.8|440434124|-|21.96|-|-|-|3.06|0.93%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:27:56|08667|10946|/equities/bazan|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0025902482|1437|Bazan Oil Refineries Ltd Stock Price Today ORL Live Ticker - Investing.com|2.58B|2580000000|80.4|12,539,868|18.24%|64.3-97|80.4-82.4|82.7|3205713000|1.11|153.22|15.13B|15130000000|0.01|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||17|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|0.07|--|--|--|2021-05-20|May 20, 2021|03/2021|0.06|--|--|--|2021-03-17|Mar 17, 2021|12/2020|--|--|--|--|2019-06-03|Jun 03, 2019|03/2019|--|--|--|--|2019-03-13|Mar 13, 2019|12/2018|--|--|--|--|2018-10-24|Oct 24, 2018|09/2018|--|--|--|--|2018-08-01|Aug 01, 2018|06/2018|--|--|--|-- 2021-12-04 15:28:02|08668|10880|/equities/bezeq-ord|TA125||ILS|Communication Services|Diversified Telecommunication Services|Israel|IL0002300114|5408|Bezeq Israeli Telecommunication Corp Ltd Stock Price Today BEZQ Live Ticker - Investing.com|12.61B|12610000000|456.0|4,536,633|22.35%|305-459.3|450-458.4|455|2765485753|0.4|10.88|8.77B|8770000000|0.42|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.10|0.088|2.14B|2.16B|2021-08-12|Aug 12, 2021|06/2021|0.11|0.0956|2.2B|2.15B|2021-05-25|May 25, 2021|03/2021|0.15|0.1081|2.22B|2.11B|2021-03-25|Mar 25, 2021|12/2020|0.0629|0.0607|2.2B|2.15B|2020-11-29|Nov 29, 2020|09/2020|0.01|0.056|2.18B|2.14B|2020-08-16|Aug 16, 2020|06/2020|0.1|0.07|2.16B|2.12B|2020-05-20|May 20, 2020|03/2020|0.12|0.12|2.19B|2.42B|2020-04-21|Apr 21, 2020|12/2019|0.0384|0.02|2.2B|2.25B 2021-12-04 15:28:04|08669|11802|/equities/big|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010972607|25|Big Shopping Centers Ltd Stock Price Today BIG Live Ticker - Investing.com|10.18B|10180000000|48,150|18,062|45.86%|31,560-50,410|47,530-48,600|48,620|21134810|1.26|18.41|1.51B|1510000000|26.16|946.47|1.95%|-|1970-01-01||||||||||21|2021-11-21|Nov 21, 2021|09/2021|11.73|--|486.0M|--|2021-08-25|Aug 25, 2021|06/2021|9.02|--|435.2M|--|2021-05-27|May 27, 2021|03/2021|3.31|--|428.3M|--|2021-03-16|Mar 16, 2021|12/2020|3.66|--|159.5M|--|2020-11-19|Nov 19, 2020|09/2020|6.32|--|162.3M|--|2020-08-20|Aug 20, 2020|06/2020|0.58|--|122.2M|--|2020-05-27|May 27, 2020|03/2020|-11.21|--|154.2M|--|2020-03-30|Mar 30, 2020|12/2019|20.57|--|177.5M|-- 2021-12-04 15:28:07|08670|10881|/equities/blue-square-real|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010985658|45|Blue Square Real Estate Ltd Stock Price Today BLSR Live Ticker - Investing.com|3.26B|3260000000|28,100|7,367|56.9%|17,910-28,460|27,870-28,400|28,230|11589662|1.74|14.22|278.52M|278520000|19.76|10.36|3.69%|-|1970-01-01||||||||||17|2021-05-27|May 27, 2021|03/2021|4.78|--|82.17M|--|2021-03-16|Mar 16, 2021|12/2020|6.76|--|93.82M|--|2020-11-30|Nov 30, 2020|09/2020|5.07|--|102.5M|--|2020-08-30|Aug 30, 2020|06/2020|3.18|--|75.69M|--|2020-06-30|Jun 30, 2020|03/2020|1.2|--|86.84M|--|2020-04-01|Apr 01, 2020|12/2019|16.43|--|272.9M|--|2019-11-28|Nov 28, 2019|09/2019|6.45|--|113.0M|--|2019-08-29|Aug 29, 2019|06/2019|3.63|--|102.2M|-- 2021-12-04 15:28:10|08671|11970|/equities/bonus-biogroup|TA125||ILS|Healthcare|Biotechnology|Israel|IL0004850116|32|Bonus Biogroup Stock Price Today BONS Live Ticker - Investing.com|1.33B|1330000000|115.0|3,323,109|198.7%|37.5-175|113-119.6|119.1|1153472110|2.12|-|-|-|-0.08|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.01|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|--|--|--|2021-05-31|May 31, 2021|03/2021|-0.01|--|--|--|2021-03-27|Mar 27, 2021|12/2020|-0.01|--|--|--|2020-11-30|Nov 30, 2020|09/2020|-0|--|--|--|2020-08-22|Aug 22, 2020|06/2020|-0.01|--|--|--|2020-05-28|May 28, 2020|03/2020|-0.02|--|--|--|2020-04-01|Apr 01, 2020|12/2019|-0.01|--|--|-- 2021-12-04 15:28:12|08672|27521|/equities/brack-capital-properties|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|NL0009690619|140|Brack Capit N V Stock Price Today BCNV Live Ticker - Investing.com|3.63B|3630000000|47,000|8,276|76.49%|26,140-47,000|42,380-47,000|35,280|7730875|0.73|11.46|354.75M|354750000|41.05|N/A|N/A|-|1970-01-01||||||||||5|2018-05-21|May 21, 2018|03/2018|1.51|--|44.91M|--|2018-03-18|Mar 18, 2018|12/2017|2.41|--|72.53M|--|2017-11-19|Nov 19, 2017|09/2017|2.13|--|27.82M|--|2017-08-20|Aug 20, 2017|06/2017|6.21|--|26.10M|--|2017-05-21|May 21, 2017|03/2017|3.13|--|33.65M|--||| 2021-12-04 15:28:15|08673|10987|/equities/camtek|TA125||ILS|Information Technology|Semiconductors & Semiconductor Equipment|Israel|IL0010952641|356|Camtek Ltd Stock Price Today CAMT Live Ticker - Investing.com|6.23B|6230000000|14,220|91,970|128.54%|6,361-15,390|14,220-14,740|15,150|43841696|-|37.76|772.07M|772070000|-|59.24|1.84%|Feb 09, 2022|2022-02-09||||||||||25|2021-10-27|Oct 27, 2021|09/2021|1.44|1.32|225.49M|225.34M|2021-08-04|Aug 04, 2021|06/2021|1.22|1.16|216.68M|208.41M|2021-04-28|Apr 28, 2021|03/2021|1.07|1.07|186.51M|178.54M|2021-02-09|Feb 09, 2021|12/2020|0.5848|0.628|157.97M|139.88M|2020-10-27|Oct 27, 2020|09/2020|0.6084|0.6113|135.42M|131.31M|2020-08-05|Aug 05, 2020|06/2020|0.5444|0.52|125.89M|128.36M|2020-05-11|May 11, 2020|03/2020|0.316|0.39|105.94M|106.48M|2020-02-20|Feb 20, 2020|12/2019|0.4795|0.44|113.71M|111.84M 2021-12-04 15:28:18|08674|40402|/equities/carasso|TA125||ILS|Consumer Discretionary|Specialty Retail|Israel|IL0011238503|906|Carasso Stock Price Today CRSO Live Ticker - Investing.com|1.78B|1780000000|1,999|78,265|66.17%|1,210-2,237|1,996-2,060|2,053|89087664|1.78|7.06|4.36B|4360000000|2.83|178.33|8.69%|-|1970-01-01||||||||||19|2021-11-27|Nov 27, 2021|09/2021|0.73|--|1.01B|--|2021-08-22|Aug 22, 2021|06/2021|0.87|--|1.29B|--|2021-05-31|May 31, 2021|03/2021|0.68|--|1.09B|--|2021-03-26|Mar 26, 2021|12/2020|0.55|--|969.0M|--|2020-12-01|Dec 01, 2020|09/2020|0.39|--|1.14B|--|2020-09-02|Sep 02, 2020|06/2020|0.17|--|663.6M|--|2020-06-25|Jun 25, 2020|03/2020|0.6|--|947.7M|--|2020-04-13|Apr 13, 2020|12/2019|0.41|--|847.2M|-- 2021-12-04 15:28:22|08675|10886|/equities/cellcom-israel|TA125||ILS|Communication Services|Wireless Telecommunication Services|Israel|IL0011015349|2954|Cellcom Israel Ltd Stock Price Today CEL Live Ticker - Investing.com|2.4B|2400000000|1,468|402,255|-0.47%|971-1,741|1,420-1,513|1,468|163190642|0.66|-|4B|4000000000|-0.24|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||31|2021-11-25|Nov 25, 2021|09/2021|0.08|-0.13|994.0M|1,048M|2021-08-19|Aug 19, 2021|06/2021|-0.09|-0.09|1.00B|989.00M|2021-05-26|May 26, 2021|03/2021|0.04|--|1.03B|--|2021-03-22|Mar 22, 2021|12/2020|-0.27|-0.1|973.0M|--|2020-11-23|Nov 23, 2020|09/2020|-0.22|-0.36|956M|--|2020-08-17|Aug 17, 2020|06/2020|-0.3|--|855M|--|2020-05-21|May 21, 2020|03/2020|-0.29|0.03|892M|--|2020-03-23|Mar 23, 2020|12/2019|-0.45|-0.16|932M|-- 2021-12-04 15:28:27|08676|10888|/equities/clal-insurance|TA125||ILS|Financial|Insurance|Israel|IL0002240146|4100|Clal Insurance Enterprises Holdings Ltd Stock Price Today CLIS Live Ticker - Investing.com|5.33B|5330000000|7,872|141,529|77.14%|4,504-8,531|7,850-7,994|7,997|67647579|1.44|4.55|24.4B|24400000000|17.28|N/A|N/A|-|1970-01-01||||||||||25|2021-11-29|Nov 29, 2021|09/2021|3.66|--|2.32B|--|2021-08-22|Aug 22, 2021|06/2021|3.67|--|2.27B|--|2021-05-31|May 31, 2021|03/2021|3.54|--|2.15B|--|2021-03-29|Mar 29, 2021|12/2020|36.33|--|4.13B|--|2020-11-30|Nov 30, 2020|09/2020|2.54|--|2.09B|--|2020-08-23|Aug 23, 2020|06/2020|-0.14|--|1.99B|--|2020-06-18|Jun 18, 2020|03/2020|-2.33|--|2.15B|--|2020-03-28|Mar 28, 2020|12/2019|1.21|--|2.18B|-- 2021-12-04 15:28:30|08677|10991|/equities/compugen|TA125||ILS|Healthcare|Life Sciences Tools & Services|Israel|IL0010852080|68|Compugen Stock Price Today CGEN Live Ticker - Investing.com|1.18B|1180000000|1,371|115,324|-68.27%|1,342-4,888|1,342-1,404|1,411|86214105|1.61|-|25.3M|25300000|-1.29|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||30|2021-11-12|Nov 12, 2021|09/2021|-0.2177|-0.3893|18.66M|0.00|2021-07-28|Jul 28, 2021|06/2021|-0.3582|-0.3954|0.00|0.00|2021-05-13|May 13, 2021|03/2021|-0.3944|-0.4128|0.00|0.00|2021-02-25|Feb 25, 2021|12/2020|-0.3279|-0.3421|6.56M|0.00|2020-11-05|Nov 05, 2020|09/2020|-0.3038|-0.2915|0.00|0.00|2020-07-30|Jul 30, 2020|06/2020|-0.2727|-0.36|0.00|--|2020-05-06|May 06, 2020|03/2020|-0.3515|-0.35|0.00|--|2020-02-20|Feb 20, 2020|12/2019|-0.3425|-0.37|0.00|-- 2021-12-04 15:28:33|08678|10993|/equities/danel|TA125||ILS|Industrials|Professional Services|Israel|IL0003140139|3793|Danel Stock Price Today DANE Live Ticker - Investing.com|3.76B|3760000000|69,520|8,714|37.88%|48,210-72,920|68,750-70,500|70,290|5414159|1.29|25.54|2.24B|2240000000|27.22|2,000.00|2.85%|Mar 16, 2022|2022-03-16||||||||||19|2021-11-16|Nov 16, 2021|09/2021|5.42|--|567.2M|--|2021-09-10|Sep 10, 2021|06/2021|7.69|--|577.8M|--|2021-05-20|May 20, 2021|03/2021|7.55|--|557.0M|--|2021-03-18|Mar 18, 2021|12/2020|6.56|--|534.6M|--|2020-11-18|Nov 18, 2020|09/2020|7.03|--|518.4M|--|2020-08-19|Aug 19, 2020|06/2020|5.32|--|455.9M|--|2020-05-25|May 25, 2020|03/2020|5.11|--|475.9M|--|2020-03-18|Mar 18, 2020|12/2019|3.6|--|448.7M|-- 2021-12-04 15:28:36|08679|10998|/equities/danya-cebus|TA125||ILS|Consumer Discretionary|Household Durables|Israel|IL0011731374|1893|Danya Cebus Stock Price Today DNYA Live Ticker - Investing.com|2.55B|2550000000|8,200|21,949|205.86%|5,220-8,341|8,002-8,314|8,314|31134457|-|31.01|6.97B|6970000000|2.64|216.89|2.61%|-|1970-01-01||||||||||11|2021-08-15|Aug 15, 2021|06/2021|0.91|--|916.4M|--|2021-05-19|May 19, 2021|03/2020|0.6|--|920.0M|--|2021-05-19|May 19, 2021|03/2021|0.97|--|1.01B|--|2021-03-30|Mar 30, 2021|12/2020|1.22|--|3.85B|--|2021-02-23|Feb 23, 2021|06/2020|1.7|--|2.26B|--|2021-02-23|Feb 23, 2021|09/2020|1.31|--|1.19B|--|2019-02-27|Feb 27, 2019|12/2018|--|--|--|--|2018-11-28|Nov 28, 2018|09/2018|--|--|--|-- 2021-12-04 15:28:38|08680|10893|/equities/delek-automotive|TA125||ILS|Consumer Discretionary|Specialty Retail|Israel|IL0008290103|318|Delek Automotive Systems Ltd Stock Price Today DLEA Live Ticker - Investing.com|4.07B|4070000000|4,350|90,475|103.27%|2,141-4,600|4,350-4,466|4,479|93551959|1.83|5.39|4.61B|4610000000|8.08|815.00|18.20%|Mar 02, 2022|2022-03-02||||||||||24|2021-12-01|Dec 01, 2021|09/2021|1.43|--|1.23B|--|2021-09-01|Sep 01, 2021|06/2021|2.87|--|1.23B|--|2021-06-02|Jun 02, 2021|03/2021|2.63|--|1.57B|--|2021-03-03|Mar 03, 2021|12/2020|1.15|--|583.8M|--|2020-12-02|Dec 02, 2020|09/2020|1.11|--|1.00B|--|2020-09-02|Sep 02, 2020|06/2020|0.65|--|611.0M|--|2020-06-03|Jun 03, 2020|03/2020|0.43|--|1.07B|--|2020-02-26|Feb 26, 2020|12/2019|0.96|--|685.5M|-- 2021-12-04 15:28:42|08681|10890|/equities/delek-drill-par|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0004750209|16|Delek Drilling LP Stock Price Today DEDRp Live Ticker - Investing.com|7.21B|7210000000|614|1,480,851|37.98%|357-628|612-625|627|1173814691|2.7|14.44|2.24B|2240000000|0.43|38.10|6.08%|Mar 14, 2022|2022-03-14||||||||||30|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-24|May 24, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-04-30|Apr 30, 2020|12/2019|--|--|--|-- 2021-12-04 15:28:45|08682|10891|/equities/delek-group|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0010841281|0|Delek Group Stock Price Today DLEKG Live Ticker - Investing.com|4.32B|4320000000|24,400|114,695|133.72%|9,050-28,710|24,010-25,860|26,210|17701071|3.44|2.39|7.35B|7350000000|102.03|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||32|2021-11-30|Nov 30, 2021|09/2021|12.51|--|2.06B|--|2021-08-24|Aug 24, 2021|06/2021|15.9|--|1.74B|--|2021-05-30|May 30, 2021|03/2021|11.73|--|1.91B|--|2021-03-31|Mar 31, 2021|12/2020|61.88|--|1.63B|--|2020-11-27|Nov 27, 2020|09/2020|5.7|--|1.71B|--|2020-08-27|Aug 27, 2020|06/2020|-18.9|--|1.94B|--|2020-06-30|Jun 30, 2020|03/2020|-242.50|--|2.95B|--|2020-05-03|May 03, 2020|12/2019|-27.97|--|-2.71B|-- 2021-12-04 15:28:49|08683|10994|/equities/delta-gal|TA125||ILS|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Israel|IL0006270347|23100|Delta Stock Price Today DELT Live Ticker - Investing.com|4.92B|4920000000|19,240|33,579|162.09%|7,340-20,000|19,010-19,400|19,400|25574727|1.35|16.47|5.8B|5800000000|11.68|188.41|0.97%|Feb 23, 2022|2022-02-23||||||||||10|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--|2021-05-17|May 17, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|--|--|--|--|2018-11-15|Nov 15, 2018|09/2018|--|--|--|--|2018-05-14|May 14, 2018|03/2018|0.3|--|334.5M|--|2018-02-21|Feb 21, 2018|12/2017|0.78|--|371.6M|--|2017-11-14|Nov 14, 2017|09/2017|0.56|--|340.3M|-- 2021-12-04 15:28:51|08684|1171353|/equities/delta-israel-brands|TA125||ILS|Consumer Discretionary|Specialty Retail|Israel|IL0011736993|885|Delta Israel Brands Ltd Stock Price Today DLTI Live Ticker - Investing.com|1.86B|1860000000|7,430.00|8,494|-|4,990-7,699|7,311-7,662|7,574|25000000|-|14.32|837.08M|837080000|5.19|0.46|N/A|-|1970-01-01||||||||||6|2021-10-31|Oct 31, 2021|09/2020|0.82|--|187.5M|--|2021-10-31|Oct 31, 2021|09/2021|1.14|--|210.8M|--|2021-08-04|Aug 04, 2021|06/2020|0.94|--|152.1M|--|2021-08-04|Aug 04, 2021|06/2021|1.39|--|200.6M|--|2021-05-04|May 04, 2021|03/2020|0.18|--|148.4M|--|2021-05-04|May 04, 2021|03/2021|1.01|--|193.3M|--|| 2021-12-04 15:28:54|08685|10996|/equities/dimri|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010903156|0|Dimri Stock Price Today DIMRI Live Ticker - Investing.com|4.9B|4900000000|26,180|11,864|117.26%|11,700-27,500|25,860-27,000|27,000|18708078|1.12|22.44|1.33B|1330000000|11.66|293.99|1.09%|-|1970-01-01||||||||||19|2021-11-28|Nov 28, 2021|09/2021|2.46|--|290.8M|--|2021-08-19|Aug 19, 2021|06/2021|3.29|--|374.7M|--|2021-05-31|May 31, 2021|03/2021|2.43|--|285.3M|--|2021-03-24|Mar 24, 2021|12/2020|3.49|--|376.7M|--|2020-11-23|Nov 23, 2020|09/2020|1.81|--|269.6M|--|2020-08-19|Aug 19, 2020|06/2020|1.51|--|223.1M|--|2020-05-27|May 27, 2020|03/2020|1.35|--|234.5M|--|2020-03-29|Mar 29, 2020|12/2019|2.24|--|253.1M|-- 2021-12-04 15:28:57|08686|1171352|/equities/diplomat-holdings|TA125||ILS|Consumer Staples|Food & Staples Retailing|Israel|IL0011734915|2425|Diplomat Holdings Ltd Stock Price Today DIPL Live Ticker - Investing.com|1.42B|1420000000|5,450.00|11,792|-|5,002-7,500|5,388-5,646|5,588|26000000|-|18.79|2.73B|2730000000|2.9|273.08|4.89%|-|1970-01-01||||||||||6|2021-11-30|Nov 30, 2021|09/2021|0.81|--|677.8M|--|2021-08-30|Aug 30, 2021|06/2020|0.73|--|620.0M|--|2021-08-30|Aug 30, 2021|06/2021|1.12|--|708.3M|--|2021-05-31|May 31, 2021|03/2021|0.43|--|668.4M|--|2021-03-25|Mar 25, 2021|12/2020|0.53|--|678.5M|--|2021-02-25|Feb 25, 2021|09/2020|0.86|--|714.1M|--|| 2021-12-04 15:29:04|08687|10995|/equities/direct-insurance|TA125||ILS|Financial|Consumer Finance|Israel|IL0011681868|444|Direct Finance TA Stock Price Today DIFI Live Ticker - Investing.com|2.19B|2190000000|86,000|1,636|64.75%|51,010-86,390|84,750-86,390|85,000|2545011|-|12.16|601.2M|601200000|70.75|2,820.31|3.32%|-|1970-01-01||||||||||16|2021-08-19|Aug 19, 2021|06/2021|23.17|--|182.4M|--|2021-05-18|May 18, 2021|03/2021|17.81|--|161.0M|--|2021-03-15|Mar 15, 2021|12/2020|13.44|--|125.1M|--|2021-02-02|Feb 02, 2021|09/2019|10.58|--|138.5M|--|2021-02-02|Feb 02, 2021|12/2019|6.93|--|128.6M|--|2021-02-02|Feb 02, 2021|09/2020|16.33|--|132.8M|--|2019-08-26|Aug 26, 2019|06/2019|1.33|--|728.6M|--|2019-05-21|May 21, 2019|03/2019|1.01|--|742.6M|-- 2021-12-04 15:29:07|08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||ILS|Financial|Banks|Israel|IL0006912120|8027|Israel Discount Bank Ltd Stock Price Today DSCT Live Ticker - Investing.com|22.87B|22870000000|1,965|2,599,812|75.6%|1,111-1,983|1,942-1,974|1,966|1164016993|1.42|9.11|6.57B|6570000000|2.16|12.41|0.63%|Mar 15, 2022|2022-03-15||||||||||33|2021-11-21|Nov 21, 2021|09/2021|0.62|0.47|2.67B|2.57B|2021-08-11|Aug 11, 2021|06/2021|0.74|0.5|2.56B|2.63B|2021-05-24|May 24, 2021|03/2021|0.57|0.33|2.54B|2.56B|2021-03-15|Mar 15, 2021|12/2020|0.23|0.02|2.42B|2.44B|2020-11-22|Nov 22, 2020|09/2020|0.22|0.16|2.48B|2.36B|2020-08-12|Aug 12, 2020|06/2020|0.01|0.07|2.37B|2.41B|2020-05-27|May 27, 2020|03/2020|0.02|0.08|2.61B|2.38B|2020-03-23|Mar 23, 2020|12/2019|0.37|0.35|2.99B|2.59B 2021-12-04 15:29:10|08689|1162384|/equities/doral-group-renewable-energy|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|Israel|IL0011667685|0|Doral Group Renewable Energy Resources Ltd Stock Price Today DORL Live Ticker - Investing.com|1.95B|1950000000|1,354.00|162,876|-4.98%|1,167-1,825|1,330-1,404|1,404|143923000|-|-|132.79M|132790000|-0.08|N/A|N/A|-|1970-01-01||||||||||7|2021-11-25|Nov 25, 2021|09/2021|-0.01|--|37.04M|--|2021-08-30|Aug 30, 2021|06/2021|-0.08|--|15.37M|--|2021-05-26|May 26, 2021|03/2021|0.01|--|48.68M|--|2021-03-17|Mar 17, 2021|12/2020|-0|--|31.70M|--|2020-11-25|Nov 25, 2020|09/2020|0.02|--|19.61M|--|2020-08-18|Aug 18, 2020|06/2019|-12.15|--|3.48M|--|2020-05-28|May 28, 2020|12/2019|-99.99|--|4.71M|--| 2021-12-04 15:29:14|08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||ILS|Industrials|Aerospace & Defense|United States|IL0010811243|16676|Elbit Systems Ltd Tel Aviv Stock Price Today ESLT Live Ticker - Investing.com|20.58B|20580000000|46,760|46,227|18.95%|38,280-51,380|46,290-46,960|46,760|44203756|0.68|19.58|16.33B|16330000000|23.88|567.93|1.22%|Mar 22, 2022|2022-03-22||||||||||29|2021-11-23|Nov 23, 2021|09/2021|6.52|5.09|4.28B|4.08B|2021-08-12|Aug 12, 2021|06/2021|7.41|4.57|4.2B|3.85B|2021-05-25|May 25, 2021|03/2021|5.32|4|3.63B|3.59B|2021-03-24|Mar 24, 2021|12/2020|5.06|6.08|4.55B|4.37B|2020-11-24|Nov 24, 2020|09/2020|1.27|5.43|3.78B|3.87B|2020-08-13|Aug 13, 2020|06/2020|6.87|6.49|3.67B|4.05B|2020-05-26|May 26, 2020|03/2020|5.05|4.98|3.76B|3.95B|2020-03-25|Mar 25, 2020|12/2019|4.21|7.01|4.79B|4.26B 2021-12-04 15:29:18|08691|10901|/equities/elco|TA125||ILS|Industrials|Construction & Engineering|Israel|IL0006940345|21000|Elco Ltd Stock Price Today ELCO Live Ticker - Investing.com|5.99B|5990000000|21,900|18,586|64.66%|13,260-24,120|21,790-22,570|22,540|27334263|0.39|16.07|13.43B|13430000000|13.63|219.33|0.97%|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|4.85|--|4.16B|--|2021-08-31|Aug 31, 2021|06/2021|3.65|--|3.42B|--|2021-05-19|May 19, 2021|03/2021|3.45|--|2.91B|--|2021-03-24|Mar 24, 2021|12/2020|1.68|--|2.95B|--|2020-11-24|Nov 24, 2020|09/2020|-1.95|--|2.87B|--|2020-08-27|Aug 27, 2020|06/2020|1.88|--|2.68B|--|2020-06-01|Jun 01, 2020|03/2020|2.03|--|2.74B|--|2020-03-16|Mar 16, 2020|12/2019|10.23|--|10.36B|-- 2021-12-04 15:29:21|08692|10904|/equities/electra|TA125||ILS|Industrials|Construction & Engineering|Israel|IL0007390375|11321|Electra Ltd Stock Price Today ELTR Live Ticker - Investing.com|7.93B|7930000000|207,400|3,098|36.45%|150,000-226,550|203,950-210,790|208,600|3821918|0.42|41.27|8.56B|8560000000|50.25|2,113.63|1.01%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|12.32|--|2.27B|--|2021-08-17|Aug 17, 2021|06/2021|14.5|--|2.23B|--|2021-06-02|Jun 02, 2021|03/2021|12.79|--|2.00B|--|2021-03-03|Mar 03, 2021|12/2020|10.64|--|2.06B|--|2020-12-02|Dec 02, 2020|09/2020|10|--|1.99B|--|2020-08-11|Aug 11, 2020|06/2020|10.6|--|1.79B|--|2020-06-03|Jun 03, 2020|03/2020|8.84|--|1.88B|--|2020-02-26|Feb 26, 2020|12/2019|67.21|--|7.01B|-- 2021-12-04 15:29:24|08693|24052|/equities/electra-consumer-products|TA125||ILS|Consumer Discretionary|Household Durables|Israel|IL0050101299|1616|Electra Co Pr Stock Price Today ECP Live Ticker - Investing.com|3.3B|3300000000|15,110|64,425|54.28%|9,060-19,000|15,030-15,570|15,620|21825981|0.04|21.31|3.86B|3860000000|7.09|660.42|4.23%|-|1970-01-01||||||||||19|2021-11-14|Nov 14, 2021|09/2021|2.44|--|1.56B|--|2021-08-26|Aug 26, 2021|06/2021|2.65|--|898.2M|--|2021-05-09|May 09, 2021|03/2021|1.57|--|697.2M|--|2021-03-01|Mar 01, 2021|12/2020|0.43|--|711.3M|--|2020-11-10|Nov 10, 2020|09/2020|1.85|--|741.2M|--|2020-08-18|Aug 18, 2020|06/2020|1.4|--|744.6M|--|2020-05-26|May 26, 2020|03/2020|1.18|--|642.9M|--|2020-03-16|Mar 16, 2020|12/2019|0.66|--|667.4M|-- 2021-12-04 15:29:27|08694|10902|/equities/electra-real-est|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010940448|11|Electra Real Estate Ltd Stock Price Today ELCRE Live Ticker - Investing.com|3.39B|3390000000|5,960|96,576|161.86%|2,277-6,624|5,922-6,031|6,049|56904671|1.15|12.31|458.68M|458680000|4.84|61.17|1.01%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|2.17|--|187.5M|--|2021-09-01|Sep 01, 2021|06/2021|1.53|--|162.0M|--|2021-06-02|Jun 02, 2021|03/2021|0.71|--|62.74M|--|2021-03-03|Mar 03, 2021|12/2020|0.43|--|46.44M|--|2020-12-02|Dec 02, 2020|09/2020|0.52|--|47.26M|--|2020-09-02|Sep 02, 2020|06/2020|0.5|--|39.01M|--|2020-06-03|Jun 03, 2020|03/2020|0.26|--|22.82M|--|2020-02-26|Feb 26, 2020|12/2019|0.52|--|33.48M|-- 2021-12-04 15:29:30|08695|10979|/equities/biomedix|TA125||ILS|Financial|Capital Markets|Israel|IL0003680191|34|Electreon Wireless Ltd Stock Price Today ELWS Live Ticker - Investing.com|1.91B|1910000000|20,030|23,605|-28.16%|13,080-30,000|19,970-20,380|20,380|9549987|1.9|-|-|-|-3.95|N/A|N/A|-|1970-01-01||||||||||13|2021-08-29|Aug 29, 2021|06/2021|-0.99|--|--|--|2021-05-31|May 31, 2021|03/2021|-1.02|--|--|--|2021-03-29|Mar 29, 2021|12/2020|-1.94|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-0.6|--|--|--|2020-04-26|Apr 26, 2020|12/2019|-0.7|--|--|--|2019-08-30|Aug 30, 2019|06/2019|-0.9|--|--|--|2019-03-31|Mar 31, 2019|12/2018|-0.85|--|--|--|2018-08-29|Aug 29, 2018|06/2018|-9.32|--|--|-- 2021-12-04 15:29:33|08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|United States|IL0010826357|18|Ellomay Capital Ltd Tel Aviv Stock Price Today ELLO Live Ticker - Investing.com|1.17B|1170000000|9,275|13,413|-14.2%|7,800-11,700|9,199-9,434|9,434|12839427|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:29:36|08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|United Kingdom|GB00BG12Y042|620|Energean Oil & Gas PLC Tel Aviv Stock Price Today ENOG Live Ticker - Investing.com|6.6B|6600000000|3,788|109,109|16.81%|2,662-4,544|3,736-3,861|3,861|177602560|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:29:39|08698|942758|/equities/energix|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|Israel|IL0011233553|66|Energix Stock Price Today ENRG Live Ticker - Investing.com|6.37B|6370000000|1,305|608,601|0.08%|1,094-1,560|1,302-1,342|1,342|488143881|0.7|91.69|258.1M|258100000|0.14|18.00|1.34%|Mar 07, 2022|2022-03-07||||||||||19|2021-11-15|Nov 15, 2021|09/2021|0.03|--|--|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|--|--|2021-05-11|May 11, 2021|03/2021|0.04|--|--|--|2021-03-09|Mar 09, 2021|12/2020|0.03|--|--|--|2020-11-17|Nov 17, 2020|09/2020|0.04|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.04|--|--|--|2020-05-14|May 14, 2020|03/2020|0.06|--|--|--|2020-03-12|Mar 12, 2020|12/2019|0.03|--|--|-- 2021-12-04 15:29:42|08699|102939|/equities/enlight-ene|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|Israel|IL0007200111|80|Enlight Renewable Energy Ltd Stock Price Today ENLT Live Ticker - Investing.com|7.58B|7580000000|819.7|1,864,385|29.09%|570-859.5|811.8-836.5|836.5|925101608|1.05|-|281.54M|281540000|-0.15|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-0|--|73.76M|--|2021-08-29|Aug 29, 2021|06/2021|0.01|--|76.17M|--|2021-05-25|May 25, 2021|03/2021|0.02|--|69.65M|--|2021-03-31|Mar 31, 2021|12/2020|-0.18|--|61.96M|--|2020-11-23|Nov 23, 2020|09/2020|0.00|--|64.18M|--|2020-08-26|Aug 26, 2020|06/2020|-0.01|--|56.38M|--|2020-05-27|May 27, 2020|03/2020|-0.01|--|59.17M|--|2020-03-23|Mar 23, 2020|12/2019|0.02|--|72.19M|-- 2021-12-04 15:29:45|08700|11004|/equities/equital|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0007550176|0|Equital Stock Price Today EQTL Live Ticker - Investing.com|4.17B|4170000000|11,480|13,169|60.78%|7,142-11,750|11,260-11,570|11,590|36331037|1.35|6.78|2.27B|2270000000|16.92|N/A|N/A|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|1.62|--|484.2M|--|2021-05-31|May 31, 2021|03/2021|4.08|--|480.0M|--|2021-03-31|Mar 31, 2021|12/2020|1.55|--|626.5M|--|2020-11-30|Nov 30, 2020|09/2020|3.12|--|678.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.7|--|453.1M|--|2020-06-30|Jun 30, 2020|03/2020|4.27|--|793.5M|--|2020-04-02|Apr 02, 2020|12/2019|14.5|--|730.0M|--|2019-11-28|Nov 28, 2019|09/2019|2.9|--|794.7M|-- 2021-12-04 15:29:48|08701|1072172|/equities/fattal-1998|TA125||ILS|Consumer Discretionary|Hotels, Restaurants & Leisure|Israel|IL0011434292|3321|Fattal 1998 Holdings Ltd Stock Price Today FATTAL Live Ticker - Investing.com|5.12B|5120000000|33,120|25,623|18.92%|23,530-38,100|32,740-33,590|33,980|15461541|3.45|-|2.31B|2310000000|-39.21|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|5.84|--|1.21B|--|2021-08-24|Aug 24, 2021|06/2021|5.03|--|644.9M|--|2021-05-31|May 31, 2021|03/2021|-24.46|--|195.5M|--|2021-03-25|Mar 25, 2021|12/2020|-25.62|--|265.2M|--|2020-11-30|Nov 30, 2020|09/2020|-17.58|--|676.6M|--|2020-08-31|Aug 31, 2020|06/2020|-24.59|--|122.9M|--|2020-06-30|Jun 30, 2020|03/2020|-21.28|--|839.3M|--|2020-03-30|Mar 30, 2020|12/2019|-0.06|--|1.34B|-- 2021-12-04 15:29:50|08702|1152802|/equities/fibi-holdings-ltd|TA125||ILS|Financial|Banks|Israel|IL0007630119|3791|FIBI Holdings Ltd Stock Price Today FIBIH Live Ticker - Investing.com|5.03B|5030000000|14,180|37,108|54.21%|8,998-14,410|14,090-14,380|14,290|35452640|0.88|8.15|3.67B|3670000000|17.4|731.96|5.12%|-|1970-01-01||||||||||13|2021-11-29|Nov 29, 2021|09/2021|4.94|--|1.22B|--|2021-08-26|Aug 26, 2021|06/2021|5.3|--|1.26B|--|2021-05-31|May 31, 2021|03/2021|3.89|--|1.15B|--|2021-03-25|Mar 25, 2021|12/2020|2.85|--|1.12B|--|2020-11-30|Nov 30, 2020|09/2020|2.71|--|1.10B|--|2020-08-27|Aug 27, 2020|06/2020|2.26|--|1.10B|--|2020-06-10|Jun 10, 2020|03/2020|2.31|--|1.08B|--|2020-03-23|Mar 23, 2020|12/2019|2.99|--|1.13B|-- 2021-12-04 15:29:54|08703|10909|/equities/fibi-5|TA125||ILS|Financial|Banks|Israel|IL0005930388|0|First International Bank of Israel Ltd Stock Price Today FIBI Live Ticker - Investing.com|12.44B|12440000000|12,400|120,650|50.67%|7,998-12,920|12,330-12,520|12,800|100330040|-|9.72|3.67B|3670000000|12.76|431.08|3.37%|-|1970-01-01||||||||||21|2021-11-23|Nov 23, 2021|09/2021|3.62|--|1.22B|--|2021-08-17|Aug 17, 2021|06/2021|3.89|--|1.11B|1.11B|2021-05-26|May 26, 2021|03/2021|2.86|--|1.15B|--|2021-03-17|Mar 17, 2021|12/2020|2.09|--|1.12B|--|2020-11-25|Nov 25, 2020|09/2020|2|--|1.04B|1.04B|2020-08-19|Aug 19, 2020|06/2020|1.68|--|1.05B|1.02B|2020-05-31|May 31, 2020|03/2020|1.7|--|1.02B|--|2020-03-15|Mar 15, 2020|12/2019|2.21|--|1.13B|-- 2021-12-04 15:29:57|08704|11007|/equities/formula-sys|TA125||ILS|Information Technology|IT Services|Israel|IL0002560162|15101|Formula Stock Price Today FORTY Live Ticker - Investing.com|5.65B|5650000000|36,950|13,930|39.96%|24,510-38,840|36,650-37,520|37,700|15294267|0.9|35.22|7.24B|7240000000|10.49|467.57|1.24%|-|1970-01-01||||||||||19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|--|--|--|--|2020-11-17|Nov 17, 2020|09/2020|--|--|--|--|2020-08-18|Aug 18, 2020|06/2020|--|--|--|--|2020-05-28|May 28, 2020|03/2020|--|--|--|--|2020-03-17|Mar 17, 2020|12/2019|--|--|--|-- 2021-12-04 15:30:01|08705|11854|/equities/fox|TA125||ILS|Consumer Discretionary|Specialty Retail|Israel|IL0010870223|8605|FOX Stock Price Today FOX Live Ticker - Investing.com|7.23B|7230000000|53,150|20,964|91.81%|27,070-57,300|53,010-54,450|54,670|13606183|0.76|23.83|3.71B|3710000000|22.3|1,514.96|2.77%|Mar 02, 2022|2022-03-02||||||||||23|2021-12-01|Dec 01, 2021|09/2021|5|--|1.14B|--|2021-09-01|Sep 01, 2021|06/2021|7.22|--|995.9M|--|2021-06-02|Jun 02, 2021|03/2021|2.6|--|779.4M|--|2021-03-03|Mar 03, 2021|12/2020|7.48|--|796.6M|--|2020-12-02|Dec 02, 2020|09/2020|3.74|--|786.6M|--|2020-09-02|Sep 02, 2020|06/2020|6.03|--|633.3M|--|2020-06-03|Jun 03, 2020|03/2020|-2.23|--|579.4M|--|2020-02-26|Feb 26, 2020|12/2019|5.38|--|863.7M|-- 2021-12-04 15:30:05|08706|1136087|/equities/freshmarket|TA125||ILS|Consumer Staples|Food & Staples Retailing|Israel|IL0011578338|2350|Freshmarket Ltd Stock Price Today FRSM Live Ticker - Investing.com|2.1B|2100000000|1,370|139,594|10.04%|1,114-1,549|1,357-1,395|1,394|153360000|-|17.70|1.59B|1590000000|0.77|0.26|3.33%|-|1970-01-01||||||||||15|2021-11-29|Nov 29, 2021|09/2021|0.18|--|391.5M|--|2021-08-25|Aug 25, 2021|06/2021|0.18|--|388.6M|--|2021-05-27|May 27, 2021|03/2021|0.2|--|400.9M|--|2021-03-23|Mar 23, 2021|12/2020|0.21|--|406.2M|--|2020-11-30|Nov 30, 2020|09/2020|0.19|--|409.2M|--|2020-08-26|Aug 26, 2020|06/2020|0.17|--|382.7M|--|2020-05-25|May 25, 2020|03/2020|0.2|--|412.1M|--|2020-03-25|Mar 25, 2020|12/2019|0.11|--|350.7M|-- 2021-12-04 15:30:08|08707|10915|/equities/gazit-globe|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0001260111|788|Gazit Globe Ltd Stock Price Today GZT Live Ticker - Investing.com|3.48B|3480000000|2,321|259,715|26.55%|1,881-2,661|2,321-2,371|2,381|149790729|1.42|21.78|2.32B|2320000000|1.07|120.00|5.04%|Mar 21, 2022|2022-03-21||||||||||33|2021-11-30|Nov 30, 2021|09/2021|1.36|--|571.0M|--|2021-08-24|Aug 24, 2021|06/2021|-0.12|--|557.0M|--|2021-05-26|May 26, 2021|03/2021|0.9|--|585.0M|--|2021-04-01|Apr 01, 2021|12/2020|-1.08|--|603.0M|--|2020-11-24|Nov 24, 2020|09/2020|0.15|--|611.0M|--|2020-08-24|Aug 24, 2020|06/2020|0.59|--|561M|--|2020-05-25|May 25, 2020|03/2020|-3.36|--|631M|--|2020-04-24|Apr 24, 2020|12/2019|1.18|--|670M|-- 2021-12-04 15:30:13|08708|1167677|/equities/gencell|TA125||ILS|Industrials|Electrical Equipment|Israel|IL0011696890|85|Gencell Ltd Stock Price Today GNCL Live Ticker - Investing.com|1.07B|1070000000|1,120|259,527|-18.25%|910-2,120|1,097-1,145|1,119|95892388|-|-|9.24M|9240000|-0.81|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:30:15|08709|1129335|/equities/generation-capital|TA125||ILS|Financial|Capital Markets|Israel|IL0011569261|0|Generation Capital Ltd Stock Price Today GNRS Live Ticker - Investing.com|1.38B|1380000000|109.0|3,065,356|23.86%|87.3-124.5|107-110|106.7|1264955610|-|3.91|446.44M|446440000|0.28|0.05|4.16%|-|1970-01-01||||||||||13|2021-11-28|Nov 28, 2021|09/2021|-0.01|--|-9.03M|--|2021-08-26|Aug 26, 2021|06/2021|0.12|--|193.2M|--|2021-05-31|May 31, 2021|03/2021|0.04|--|57.21M|--|2021-03-30|Mar 30, 2021|12/2020|0.13|--|205.0M|--|2020-11-30|Nov 30, 2020|09/2020|0.1|--|138.4M|--|2020-08-25|Aug 25, 2020|06/2020|0.03|--|40.46M|--|2020-05-18|May 18, 2020|03/2020|-0.02|--|-14.82M|--|2020-03-30|Mar 30, 2020|12/2019|0.04|--|56.37M|-- 2021-12-04 15:30:19|08710|10913|/equities/gilat-satellite|TA125||ILS|Information Technology|Communications Equipment|Israel|IL0010825102|779|Gilat Stock Price Today GILT Live Ticker - Investing.com|1.26B|1260000000|2,222|94,871|11.66%|1,918-7,347|2,177-2,269|2,271|56539237|0.55|6.83|614.12M|614120000|3.25|1.14|14.13%|Feb 15, 2022|2022-02-15||||||||||12|2021-11-09|Nov 09, 2021|09/2021|0.01|-0.01|49.91M|61.82M|2021-08-10|Aug 10, 2021|06/2021|0.01|-0.04|56.92M|53.45M|2021-05-04|May 04, 2021|03/2021|-0.09|--|44.71M|--|2021-02-16|Feb 16, 2021|12/2020|--|--|--|--|2018-03-20|Mar 20, 2018|12/2017|0.1|--|82.65M|--|2017-11-14|Nov 14, 2017|09/2017|0.04|--|69.94M|--|2017-08-08|Aug 08, 2017|06/2017|0.04|--|66.24M|--|2017-05-16|May 16, 2017|03/2017|-0.01|--|63.93M|-- 2021-12-04 15:30:23|08711|10919|/equities/hadera-paper|TA125||ILS|Materials|Containers & Packaging|Israel|IL0006320183|1463|Hadera Paper Stock Price Today HAP Live Ticker - Investing.com|1.42B|1420000000|22,030|10,535|54.38%|13,700-26,900|21,810-22,120|22,070|6423253|0.63|36.19|1.54B|1540000000|6.09|665.29|3.01%|-|1970-01-01||||||||||21|2021-11-29|Nov 29, 2021|09/2021|2.79|--|389.9M|--|2021-08-09|Aug 09, 2021|06/2021|2.04|--|408.4M|--|2021-05-10|May 10, 2021|03/2021|1.12|--|383.1M|--|2021-03-11|Mar 11, 2021|12/2020|0.14|--|362.7M|--|2020-11-18|Nov 18, 2020|09/2020|0.09|--|349.6M|--|2020-08-10|Aug 10, 2020|06/2020|0.14|--|342.6M|--|2020-05-11|May 11, 2020|03/2020|0.17|--|425.2M|--|2020-03-05|Mar 05, 2020|12/2019|0.17|--|372.8M|-- 2021-12-04 15:30:26|08712|10920|/equities/harel-ins---inv|TA125||ILS|Financial|Insurance|Israel|IL0005850180|4635|Harel Stock Price Today HARL Live Ticker - Investing.com|7.4B|7400000000|3,466|338,877|21.74%|2,700-3,675|3,409-3,497|3,508|213513276|1.03|7.08|26.05B|26050000000|4.89|116.83|3.33%|-|1970-01-01||||||||||33|2021-11-29|Nov 29, 2021|09/2021|1.3|--|3.42B|--|2021-08-30|Aug 30, 2021|06/2021|1.25|--|3.43B|--|2021-05-30|May 30, 2021|03/2021|1.13|--|3.32B|--|2021-03-21|Mar 21, 2021|12/2020|1.21|--|3.56B|--|2020-11-30|Nov 30, 2020|09/2020|1.48|--|3.32B|--|2020-08-31|Aug 31, 2020|06/2020|1.31|--|3.09B|--|2020-06-10|Jun 10, 2020|03/2020|-0.63|--|3.62B|--|2020-03-30|Mar 30, 2020|12/2019|0.79|--|3.38B|-- 2021-12-04 15:30:30|08713|11016|/equities/hilan-tec|TA125||ILS|Information Technology|Software|Israel|IL0010846983|4100|Hilan Stock Price Today HLAN Live Ticker - Investing.com|4.3B|4300000000|19,070|31,919|22.64%|14,270-20,650|18,950-19,640|19,430|22542677|0.75|31.37|1.69B|1690000000|6.08|200.00|1.03%|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|1.3|--|406.2M|--|2021-08-17|Aug 17, 2021|06/2021|1.56|--|427.1M|--|2021-05-13|May 13, 2021|03/2021|1.56|--|424.2M|--|2021-03-16|Mar 16, 2021|12/2020|1.65|--|435.7M|--|2020-11-16|Nov 16, 2020|09/2020|1.13|--|389.6M|--|2020-08-17|Aug 17, 2020|06/2020|1.32|--|389.7M|--|2020-05-25|May 25, 2020|03/2020|1.36|--|412.7M|--|2020-03-17|Mar 17, 2020|12/2019|1.73|--|399.1M|-- 2021-12-04 15:30:33|08714|10923|/equities/icl|TA125/EAFAVALUE||ILS|Materials|Chemicals|Israel|IL0002810146|12000|ICL Israel Chemicals Ltd Stock Price Today ICL Live Ticker - Investing.com|35.34B|35340000000|2,752|1,753,142|83.83%|1,441-2,989|2,730-2,777|2,816|1284151148|1.05|19.80|19.72B|19720000000|1.39|69.07|2.37%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.1622|0.145|1.79B|1.82B|2021-07-28|Jul 28, 2021|06/2021|0.1061|0.0909|1.62B|1.61B|2021-05-06|May 06, 2021|03/2021|0.11|0.0673|1.51B|1.37B|2021-02-11|Feb 11, 2021|12/2020|0.05|0.0385|1.32B|1.15B|2020-11-12|Nov 12, 2020|09/2020|0.05|0.0307|1.2B|1.17B|2020-07-29|Jul 29, 2020|06/2020|0.06|0.05|1.2B|1.26B|2020-05-12|May 12, 2020|03/2020|0.05|0.07|1.32B|1,236M|2020-02-13|Feb 13, 2020|12/2019|0.04|0.05|1.11B|1,141M 2021-12-04 15:30:37|08715|102941|/equities/i.d.i-insur|TA125||ILS|Financial|Insurance|Israel|IL0011295016|1500|IDI Insurance Company Ltd Stock Price Today IDIN Live Ticker - Investing.com|1.7B|1700000000|11,560|20,074|24.65%|9,110-13,400|11,480-11,740|11,790|14674913|0.77|8.35|2.13B|2130000000|13.84|1,090.30|9.25%|-|1970-01-01||||||||||19|2021-11-17|Nov 17, 2021|09/2021|3.12|--|495.7M|--|2021-08-22|Aug 22, 2021|06/2021|3.54|--|484.8M|--|2021-05-25|May 25, 2021|03/2021|2.9|--|478.1M|--|2021-03-21|Mar 21, 2021|12/2020|4.28|--|495.9M|--|2020-11-22|Nov 22, 2020|09/2020|4.84|--|505.4M|--|2020-08-18|Aug 18, 2020|06/2020|4.56|--|514.6M|--|2020-05-27|May 27, 2020|03/2020|0.45|--|533.7M|--|2020-03-30|Mar 30, 2020|12/2019|3.43|--|544.6M|-- 2021-12-04 15:30:39|08716|11019|/equities/i.e.s.-ord1|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0004310152|5|IES Stock Price Today IES Live Ticker - Investing.com|1.5B|1500000000|27,250|3,778|57.24%|16,410-29,030|26,560-27,380|27,290|5502908|1.21|16.29|113.5M|113500000|16.73|1.50|0.55%|-|1970-01-01||||||||||18|2021-08-12|Aug 12, 2021|06/2021|1.36|--|10.60M|--|2021-05-13|May 13, 2021|03/2021|6.68|--|42.33M|--|2021-02-23|Feb 23, 2021|12/2020|1.68|--|9.47M|--|2020-11-08|Nov 08, 2020|09/2020|7.02|--|51.10M|--|2020-08-06|Aug 06, 2020|06/2020|0.52|--|9.42M|--|2020-05-12|May 12, 2020|03/2020|-0.22|--|11.81M|--|2020-03-05|Mar 05, 2020|12/2019|1.34|--|8.45M|--|2019-11-11|Nov 11, 2019|09/2019|11.37|--|82.84M|-- 2021-12-04 15:30:43|08717|942782|/equities/inrom-constrctn|TA125||ILS|Industrials|Building Products|Israel|IL0011323560|770|Inrom Construction Industries Ltd Stock Price Today INRM Live Ticker - Investing.com|1.97B|1970000000|1,571|232,865|2.08%|1,453-1,840|1,504-1,591|1,574|125084977|0.97|15.88|1.02B|1020000000|0.99|22.00|1.40%|-|1970-01-01||||||||||18|2021-08-23|Aug 23, 2021|06/2021|0.21|--|252.7M|--|2021-05-24|May 24, 2021|03/2021|0.2|--|245.5M|--|2021-03-22|Mar 22, 2021|12/2020|0.28|--|259.0M|--|2020-11-23|Nov 23, 2020|09/2020|0.3|--|260.4M|--|2020-08-24|Aug 24, 2020|06/2020|0.18|--|208.3M|--|2020-05-27|May 27, 2020|03/2020|0.2|--|209.0M|--|2020-03-19|Mar 19, 2020|12/2019|0.32|--|221.3M|--|2019-11-18|Nov 18, 2019|09/2019|0.31|--|262.1M|-- 2021-12-04 15:30:45|08718|1128859|/equities/isracard-ltd|TA125||ILS|Financial|Consumer Finance|Israel|IL0011574030|1442|Isracard Ltd Stock Price Today ISCD Live Ticker - Investing.com|2.81B|2810000000|1,405|372,493|32.55%|1,010-1,408|1,388-1,405|1,408|200000000|-|11.52|2.17B|2170000000|1.22|13.90|0.99%|-|1970-01-01||||||||||12|2021-11-23|Nov 23, 2021|09/2021|0.5|--|585.0M|--|2021-08-18|Aug 18, 2021|06/2021|0.57|--|565.0M|--|2021-05-26|May 26, 2021|03/2021|0.37|--|507.0M|--|2021-03-17|Mar 17, 2021|12/2020|-0.21|--|516.0M|--|2020-11-18|Nov 18, 2020|09/2020|0.31|--|537.0M|--|2020-08-12|Aug 12, 2020|06/2020|0.32|--|477.0M|--|2020-06-03|Jun 03, 2020|03/2020|0.05|--|522.0M|--|2020-03-03|Mar 03, 2020|12/2019|0.31|--|561.0M|-- 2021-12-04 15:30:51|08719|11058|/equities/israel-canada|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0004340191|45|Israel Canada Stock Price Today ISCN Live Ticker - Investing.com|4.89B|4890000000|1,673|232,331|131.36%|681-1,745|1,673-1,707|1,710|292215357|1.69|13.25|661.41M|661410000|1.26|7.08|0.41%|-|1970-01-01||||||||||19|2021-11-18|Nov 18, 2021|09/2021|0.65|--|304.3M|--|2021-08-17|Aug 17, 2021|06/2021|0.27|--|123.5M|--|2021-05-30|May 30, 2021|03/2021|0.15|--|117.3M|--|2021-03-25|Mar 25, 2021|12/2020|0.19|--|116.3M|--|2020-11-24|Nov 24, 2020|09/2020|0.01|--|49.00M|--|2020-08-18|Aug 18, 2020|06/2020|0.05|--|29.84M|--|2020-05-27|May 27, 2020|03/2020|0.01|--|74.38M|--|2020-03-19|Mar 19, 2020|12/2019|0.23|--|100.7M|-- 2021-12-04 15:30:54|08720|10925|/equities/israel-corp|TA125||ILS|Materials|Chemicals|Israel|IL0005760173|1341|Israel Corp Stock Price Today ILCO Live Ticker - Investing.com|9.31B|9310000000|120,930|11,720|129.51%|52,080-132,340|119,350-123,600|123,770|7698000|2.18|-|19.72B|19720000000|-35.64|N/A|N/A|-|1970-01-01||||||||||32|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-05-13|May 13, 2021|03/2021|--|--|--|--|2021-03-21|Mar 21, 2021|12/2020|--|--|--|--|2020-11-19|Nov 19, 2020|09/2020|--|--|--|--|2020-08-10|Aug 10, 2020|06/2020|--|--|--|--|2020-05-26|May 26, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|--|--|--|-- 2021-12-04 15:30:57|08721|11020|/equities/land-dev|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0006120104|71|Israel Land Development Company Co Ltd Stock Price Today ILDC Live Ticker - Investing.com|1.65B|1650000000|4,590|38,556|60.83%|2,755-4,678|4,522-4,675|4,638|35870726|1.4|28.51|356.53M|356530000|1.61|1.38|3.00%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|1.06|--|105.1M|--|2021-08-30|Aug 30, 2021|06/2021|1.31|--|87.60M|--|2021-05-30|May 30, 2021|03/2021|0.02|--|75.16M|--|2021-03-25|Mar 25, 2021|12/2020|-0.78|--|88.71M|--|2020-11-29|Nov 29, 2020|09/2020|-0.34|--|74.89M|--|2020-08-31|Aug 31, 2020|06/2020|-0.63|--|72.33M|--|2020-06-01|Jun 01, 2020|03/2020|2.57|--|118.6M|--|2020-03-23|Mar 23, 2020|12/2019|3.63|--|427.0M|-- 2021-12-04 15:31:00|08722|1166585|/equities/israel-shipyards|TA125||ILS|Industrials|Aerospace & Defense|Israel|IL0011685331|172|Israel Shipyards Ltd Stock Price Today ISHI Live Ticker - Investing.com|2B|2000000000|7,983.00|11,980|33.76%|5,500-8,380|7,819-8,060|7,983|25000000|-|-|415.13M|415130000|-|100.00|1.25%|-|1970-01-01||||||||||6|2021-03-22|Mar 22, 2021|12/2020|1.61|--|209.0M|--|2020-11-30|Nov 30, 2020|09/2019|0.72|--|150.6M|--|2020-11-30|Nov 30, 2020|09/2020|0.66|--|206.1M|--|2020-09-03|Sep 03, 2020|12/2019|0.21|--|233.0M|--|2020-08-24|Aug 24, 2020|06/2019|0.73|--|188.6M|--|2020-08-24|Aug 24, 2020|06/2020|0.68|--|164.7M|--|| 2021-12-04 15:31:04|08723|10926|/equities/isramco|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0002320179|0|Isramco Negev 2 LP Stock Price Today ISRAp Live Ticker - Investing.com|2.11B|2110000000|81.3|3,270,527|19.73%|57.4-90.8|80.5-82.1|82.1|2590457029|1.39|-|1B|1000000000|-0.03|0.05|24.97%|Mar 16, 2022|2022-03-16||||||||||33|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2020-11-23|Nov 23, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-05-26|May 26, 2020|03/2020|--|--|--|--|2020-03-23|Mar 23, 2020|12/2019|--|--|--|-- 2021-12-04 15:31:12|08724|11883|/equities/isras|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0006130343|113|Isras Stock Price Today ISRS Live Ticker - Investing.com|4.18B|4180000000|77,350|3,470|21.3%|58,320-81,990|77,120-79,000|78,620|5403896|0.98|11.14|709.73M|709730000|69.44|3,900.00|4.96%|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|23.1|--|179.9M|--|2021-08-16|Aug 16, 2021|06/2021|7.12|--|156.5M|--|2021-05-20|May 20, 2021|03/2021|13.22|--|180.1M|--|2021-03-17|Mar 17, 2021|12/2020|26|--|193.3M|--|2020-11-18|Nov 18, 2020|09/2020|14.04|--|176.3M|--|2020-08-19|Aug 19, 2020|06/2020|3.01|--|95.06M|--|2020-05-27|May 27, 2020|03/2020|10.24|--|129.7M|--|2020-03-18|Mar 18, 2020|12/2019|74.32|--|113.4M|-- 2021-12-04 15:31:15|08725|945143|/equities/kenon-holdings?cid=945143|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|United States|SG9999012629|124|Kenon Holdings Tel Aviv Stock Price Today KEN Live Ticker - Investing.com|7.39B|7390000000|13,810|70,879|69.22%|8,060-15,400|13,630-14,100|14,100|53879117|-|3.45|1.45B|1450000000|-|1,248.62|4.30%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:31:18|08726|11029|/equities/kerur-holdings|TA125||ILS|Consumer Staples|Beverages|Israel|IL0006210111|964|Kerur Stock Price Today KRUR Live Ticker - Investing.com|1.3B|1300000000|10,330|12,601|12.28%|8,402-10,600|10,200-10,510|10,320|12577534|0.33|13.88|962.28M|962280000|7.44|7.95|7.70%|-|1970-01-01||||||||||18|2021-08-23|Aug 23, 2021|06/2021|1.92|--|262.2M|--|2021-05-23|May 23, 2021|03/2021|1.24|--|207.2M|--|2021-03-18|Mar 18, 2021|12/2020|1.51|--|210.6M|--|2020-11-19|Nov 19, 2020|09/2020|2.77|--|282.3M|--|2020-08-20|Aug 20, 2020|06/2020|1.32|--|217.2M|--|2020-05-21|May 21, 2020|03/2020|0.75|--|194.7M|--|2020-03-16|Mar 16, 2020|12/2019|1.76|--|207.2M|--|2019-11-18|Nov 18, 2019|09/2019|2.26|--|282.0M|-- 2021-12-04 15:31:22|08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||ILS|Financial|Banks|Israel|IL0006046119|9740|Leumi Stock Price Today LUMI Live Ticker - Investing.com|44.73B|44730000000|3,079|3,016,134|63.78%|1,816-3,162|3,046-3,086|3,090|1452896006|0.89|8.21|9.03B|9030000000|3.75|137.48|4.45%|Mar 08, 2022|2022-03-08||||||||||33|2021-11-16|Nov 16, 2021|09/2021|1.07|0.685|4.27B|3.36B|2021-08-12|Aug 12, 2021|06/2021|0.69|0.69|3.97B|3.78B|2021-05-27|May 27, 2021|03/2021|0.92|0.61|3.72B|3.6B|2021-03-09|Mar 09, 2021|12/2020|0.61|0.33|3.6B|3.46B|2020-11-17|Nov 17, 2020|09/2020|0.51|0.34|3.41B|3.44B|2020-08-27|Aug 27, 2020|06/2020|0.48|0.27|3.48B|3.42B|2020-05-27|May 27, 2020|03/2020|-0.16|0.37|2.42B|3.39B|2020-02-26|Feb 26, 2020|12/2019|0.61|0.61|3.88B|3.65B 2021-12-04 15:31:24|08728|11910|/equities/levinstein-prop|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0011190803|6|Levinstein Prop Stock Price Today LVPR Live Ticker - Investing.com|1.45B|1450000000|10,040|3,924|39.5%|6,708-10,500|9,978-10,210|10,200|14401750|1.68|32.23|83.32M|83320000|3.11|175.00|1.72%|-|1970-01-01||||||||||19|2021-11-14|Nov 14, 2021|09/2021|1.43|--|32.82M|--|2021-08-11|Aug 11, 2021|06/2021|0.8|--|16.46M|--|2021-05-13|May 13, 2021|03/2021|0.64|--|15.92M|--|2021-02-18|Feb 18, 2021|12/2020|0.25|--|18.13M|--|2020-11-12|Nov 12, 2020|09/2020|1.12|--|28.93M|--|2020-08-11|Aug 11, 2020|06/2020|-0.17|--|15.62M|--|2020-05-13|May 13, 2020|03/2020|0.46|--|17.79M|--|2020-02-23|Feb 23, 2020|12/2019|4.84|--|93.39M|-- 2021-12-04 15:31:27|08729|24045|/equities/liveperson?cid=24045|TA125||ILS|Information Technology|Software|United States|US5381461012|1327|LivePerson Inc Tel Aviv Stock Price Today LPSN Live Ticker - Investing.com|7.87B|7870000000|11,430|67,361|-39.36%|11,200-23,660|11,200-11,550|12,240|72540734|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||11|2018-05-08|May 08, 2018|03/2018|--|--|--|200.1M|2018-02-20|Feb 20, 2018|12/2017|--|--|--|198.8M|2017-11-01|Nov 01, 2017|09/2017|--|--|--|194.1M|2017-07-26|Jul 26, 2017|06/2017|--|--|--|187.3M|2017-05-10|May 10, 2017|03/2017|--|--|--|188.0M|2017-02-08|Feb 08, 2017|12/2016|--|--|--|214.0M|2016-11-08|Nov 08, 2016|09/2016|--|--|--|211.8M|2016-07-27|Jul 27, 2016|06/2016|--|--|--|218.9M 2021-12-04 15:31:30|08730|11037|/equities/magic-sftware|TA125||ILS|Information Technology|Software|Israel|IL0010823123|3039|Magic Stock Price Today MGIC Live Ticker - Investing.com|3.22B|3220000000|6,571|35,332|25.76%|4,639-8,255|6,431-6,700|6,744|49035055|-|35.02|1.43B|1430000000|-|155.44|2.76%|Mar 07, 2022|2022-03-07||||||||||21|2021-11-15|Nov 15, 2021|09/2021|0.7444|0.6874|374.88M|364.12M|2021-08-12|Aug 12, 2021|06/2021|0.7411|0.6724|383.95M|348.6M|2021-05-10|May 10, 2021|03/2021|0.6832|0.6676|349.08M|341.14M|2021-03-08|Mar 08, 2021|12/2020|0.701|0.6268|349.06M|317.83M|2020-11-16|Nov 16, 2020|09/2020|0.638|0.5673|318.64M|301.28M|2020-08-13|Aug 13, 2020|06/2020|0.5784|0.53|294.39M|299.76M|2020-05-26|May 26, 2020|03/2020|0.6661|0.54|298.74M|293.73M|2020-03-09|Mar 09, 2020|12/2019|0.458|0.52|320.36M|290.65M 2021-12-04 15:31:33|08731|11038|/equities/malam-team|TA125||ILS|Information Technology|IT Services|Israel|IL0001560189|4082|Malam Team Stock Price Today MLTM Live Ticker - Investing.com|2.23B|2230000000|10,200|18,756|52.74%|6,678-11,930|9,987-10,450|10,480|21895230|0.66|19.54|2.32B|2320000000|5.22|350.00|3.34%|-|1970-01-01||||||||||18|2021-08-17|Aug 17, 2021|06/2021|1.06|--|565.0M|--|2021-05-19|May 19, 2021|03/2021|1.43|--|571.2M|--|2021-03-15|Mar 15, 2021|12/2020|1.14|--|670.0M|--|2020-11-18|Nov 18, 2020|09/2020|10.59|--|509.2M|--|2020-08-18|Aug 18, 2020|06/2020|7.11|--|526.9M|--|2020-05-26|May 26, 2020|03/2020|5.6|--|529.0M|--|2020-03-17|Mar 17, 2020|12/2019|6.28|--|518.8M|--|2019-11-19|Nov 19, 2019|09/2019|23.36|--|522.3M|-- 2021-12-04 15:31:36|08732|10938|/equities/matrix|TA125||ILS|Information Technology|IT Services|Israel|IL0004450156|10000|Matrix Stock Price Today MTRX Live Ticker - Investing.com|5.61B|5610000000|8,955|73,887|20.56%|6,725-9,599|8,857-9,070|9,070|62594515|0.54|28.96|4.25B|4250000000|3.09|234.00|2.58%|-|1970-01-01||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.69|--|1.03B|--|2021-08-11|Aug 11, 2021|06/2021|0.79|--|1.06B|--|2021-05-12|May 12, 2021|03/2021|0.77|--|1.11B|--|2021-03-11|Mar 11, 2021|12/2020|0.84|--|1.05B|--|2020-11-12|Nov 12, 2020|09/2020|0.66|--|975.6M|--|2020-08-10|Aug 10, 2020|06/2020|0.62|--|856.5M|--|2020-05-26|May 26, 2020|03/2020|0.63|--|974.1M|--|2020-03-12|Mar 12, 2020|12/2019|0.72|--|904.9M|-- 2021-12-04 15:31:39|08733|1166586|/equities/max-stock|TA125||ILS|Consumer Discretionary|Multiline Retail|Israel|IL0011685588|1911|Max Stock Ltd Stock Price Today MAXO Live Ticker - Investing.com|1.62B|1620000000|1,135.00|102,192|-21.67%|998-1,515|1,084-1,162|1,165|142344680|-|21.22|1.01B|1010000000|0.53|0.49|4.33%|Mar 15, 2022|2022-03-15||||||||||7|2021-11-22|Nov 22, 2021|09/2021|0.12|0.19|255.6M|266M|2021-08-16|Aug 16, 2021|06/2020|0.11|--|286.4M|--|2021-08-16|Aug 16, 2021|06/2021|0.1|0.2|223.6M|258.7M|2021-05-25|May 25, 2021|03/2021|0.16|0.17|258.9M|237.1M|2021-03-15|Mar 15, 2021|12/2020|0.14|0.1|276.1M|207.3M|2020-11-30|Nov 30, 2020|09/2019|0.12|--|210.1M|--|2020-10-10|Oct 10, 2020|12/2019|0.08|--|179.3M|--| 2021-12-04 15:31:42|08734|11041|/equities/maytronics|TA125||ILS|Consumer Discretionary|Household Durables|Israel|IL0010910656|907|Maytronics Stock Price Today MTRN Live Ticker - Investing.com|8.38B|8380000000|7,681|112,911|61.64%|4,621-8,454|7,681-7,925|7,917|109163113|0.68|37.56|1.36B|1360000000|2.05|110.02|1.39%|-|1970-01-01||||||||||19|2021-11-24|Nov 24, 2021|09/2021|0.35|--|311.0M|--|2021-08-17|Aug 17, 2021|06/2021|0.96|--|498.5M|--|2021-05-25|May 25, 2021|03/2021|0.8|--|419.1M|--|2021-03-24|Mar 24, 2021|12/2020|-0.06|--|132.4M|--|2020-11-25|Nov 25, 2020|09/2020|0.24|--|252.9M|--|2020-08-19|Aug 19, 2020|06/2020|0.69|--|377.9M|--|2020-05-26|May 26, 2020|03/2020|0.57|--|313.7M|--|2020-03-25|Mar 25, 2020|12/2019|-0.18|--|93.16M|-- 2021-12-04 15:31:45|08735|102938|/equities/mediteranean-ltd|TA125||ILS|Healthcare|Health Care Providers & Services|Israel|IL0011315236|391|Mediterranean Towers Ltd Stock Price Today MDTR Live Ticker - Investing.com|1.47B|1470000000|982|119,450|16.49%|826-1,070|970-996|992|150082273|1.33|107.92|206.82M|206820000|0.09|0.33|4.75%|-|1970-01-01||||||||||18|2021-08-31|Aug 31, 2021|06/2021|0.02|--|51.80M|--|2021-05-27|May 27, 2021|03/2021|0.08|--|51.19M|--|2021-03-22|Mar 22, 2021|12/2020|--|--|51.14M|--|2020-11-30|Nov 30, 2020|09/2020|-0.06|--|52.69M|--|2020-08-20|Aug 20, 2020|06/2020|0.06|--|50.32M|--|2020-05-26|May 26, 2020|03/2020|-0.09|--|52.49M|--|2020-03-23|Mar 23, 2020|12/2019|0.46|--|51.47M|--|2019-11-28|Nov 28, 2019|09/2019|-0.01|--|50.94M|-- 2021-12-04 15:31:50|08736|11942|/equities/mega-or-holdings|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0011044885|0|Mega Or Stock Price Today MGOR Live Ticker - Investing.com|4.88B|4880000000|13,410|40,095|43.44%|9,111-14,000|13,340-13,680|13,690|36364246|0.69|10.17|145.4M|145400000|13.18|275.06|2.01%|-|1970-01-01||||||||||19|2021-11-22|Nov 22, 2021|09/2021|4.58|--|40.84M|--|2021-08-29|Aug 29, 2021|06/2021|3.42|--|39.08M|--|2021-05-31|May 31, 2021|03/2021|3.6|--|33.50M|--|2021-03-25|Mar 25, 2021|12/2020|1.58|--|31.98M|--|2020-11-30|Nov 30, 2020|09/2020|3.93|--|34.62M|--|2020-08-25|Aug 25, 2020|06/2020|3.76|--|32.16M|--|2020-05-27|May 27, 2020|03/2020|0.02|--|34.11M|--|2020-03-23|Mar 23, 2020|12/2019|1.79|--|31.82M|-- 2021-12-04 15:31:55|08737|10936|/equities/melisron-1|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0003230146|2266|Melisron Stock Price Today MLSR Live Ticker - Investing.com|13.05B|13050000000|27,500|41,838|80.45%|15,110-28,810|27,360-28,050|28,050|47472672|1.23|18.00|1.22B|1220000000|15.28|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||31|2021-11-29|Nov 29, 2021|09/2021|13.87|--|397.0M|--|2021-08-18|Aug 18, 2021|06/2021|13.87|--|371.0M|--|2021-05-24|May 24, 2021|03/2021|13.87|--|260.0M|--|2021-03-22|Mar 22, 2021|12/2020|-1.16|--|194.0M|--|2020-11-19|Nov 19, 2020|09/2020|13.87|--|335.0M|--|2020-08-12|Aug 12, 2020|06/2020|13.87|--|212.0M|--|2020-05-21|May 21, 2020|03/2020|-1.81|--|374.0M|--|2020-02-26|Feb 26, 2020|12/2019|13.87|--|384.2M|-- 2021-12-04 15:31:58|08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||ILS|Real Estate|Equity Real Estate Investment Trusts (REITs)|Israel|IL0011405730|0|Menivim The New REIT Ltd Stock Price Today MNRT Live Ticker - Investing.com|1.44B|1440000000|229.0|822,374|22.13%|171-239.9|226.1-233|228.4|627471944|1.2|25.36|120.16M|120160000|0.09|9.09|3.98%|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.02|--|32.09M|--|2021-08-12|Aug 12, 2021|06/2021|0.04|--|30.12M|--|2021-05-12|May 12, 2021|03/2021|0.03|--|28.95M|--|2021-03-16|Mar 16, 2021|12/2020|0.01|--|29.00M|--|2020-11-18|Nov 18, 2020|09/2020|0.01|--|29.39M|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|28.10M|--|2020-06-01|Jun 01, 2020|03/2020|-0.05|--|25.50M|--|2020-03-15|Mar 15, 2020|12/2019|0.53|--|15.12M|-- 2021-12-04 15:32:02|08739|10937|/equities/menora-mivt-hld|TA125||ILS|Financial|Insurance|Israel|IL0005660183|3170|Menora Miv Hld Stock Price Today MMHD Live Ticker - Investing.com|4.66B|4660000000|7,363|47,359|33.34%|5,335-7,900|7,346-7,492|7,515|63272000|1.15|6.74|12.75B|12750000000|10.92|1.58|2.10%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|1.67|--|1.55B|--|2021-08-30|Aug 30, 2021|06/2021|2.86|--|1.61B|--|2021-05-31|May 31, 2021|03/2021|2.45|--|1.49B|--|2021-03-25|Mar 25, 2021|12/2020|3.94|--|1.85B|--|2020-12-01|Dec 01, 2020|09/2020|4.21|--|1.58B|--|2020-08-24|Aug 24, 2020|06/2020|2.97|--|1.62B|--|2020-06-11|Jun 11, 2020|03/2020|-0.98|--|1.95B|--|2020-03-30|Mar 30, 2020|12/2019|2|--|1.74B|-- 2021-12-04 15:32:06|08740|10934|/equities/migdal-insurance|TA125||ILS|Financial|Insurance|Israel|IL0010811656|4685|Migdal Insurance Stock Price Today MGDL Live Ticker - Investing.com|5.41B|5410000000|512.9|1,634,987|65.45%|319-563.6|502.8-517|516|1053908234|1.88|4.61|35.13B|35130000000|1.11|4.46|0.86%|-|1970-01-01||||||||||33|2021-12-01|Dec 01, 2021|09/2021|0.29|--|3.13B|--|2021-08-25|Aug 25, 2021|06/2021|0.28|--|3.16B|--|2021-05-24|May 24, 2021|03/2021|0.28|--|3.15B|--|2021-03-24|Mar 24, 2021|12/2020|0.34|--|3.25B|--|2020-12-02|Dec 02, 2020|09/2020|0.1|--|3.12B|--|2020-08-26|Aug 26, 2020|06/2020|0.03|--|3.01B|--|2020-05-25|May 25, 2020|03/2020|-0.13|--|3.23B|--|2020-03-25|Mar 25, 2020|12/2019|0.08|--|3.47B|-- 2021-12-04 15:32:09|08741|10922|/equities/indus-building|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0002260193|91|Mivne Real Estate KD Ltd Stock Price Today MVNE Live Ticker - Investing.com|10.04B|10040000000|1,257|1,003,549|62.09%|744-1,319|1,238-1,279|1,276|799119757|1.09|14.12|1.12B|1120000000|0.89|27.41|2.15%|Mar 21, 2022|2022-03-21||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.29|--|247.0M|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|333.6M|--|2021-05-10|May 10, 2021|03/2021|0.2|--|269.0M|--|2021-03-22|Mar 22, 2021|12/2020|0.06|--|273.9M|--|2020-11-18|Nov 18, 2020|09/2020|0.19|--|279.3M|--|2020-08-10|Aug 10, 2020|06/2020|0.32|--|236.3M|--|2020-05-11|May 11, 2020|03/2020|0.18|--|259.5M|--|2020-03-16|Mar 16, 2020|12/2019|0.58|--|616.0M|-- 2021-12-04 15:32:13|08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||ILS|Financial|Banks|Israel|IL0006954379|0|Mizrahi Tefahot Stock Price Today MZTF Live Ticker - Investing.com|29.91B|29910000000|11,660|361,282|68.06%|6,650-11,800|11,590-11,780|11,800|256482295|1.03|9.92|7.11B|7110000000|11.76|387.97|3.29%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-15|Nov 15, 2021|09/2021|3.29|2.59|3.41B|1,679M|2021-08-16|Aug 16, 2021|06/2021|3.87|2.28|2.65B|2.65B|2021-05-18|May 18, 2021|03/2021|2.64|1.65|2.94B|1,591M|2021-03-02|Mar 02, 2021|12/2020|1.97|1.54|2.73B|1,539M|2020-11-16|Nov 16, 2020|09/2020|1.65|1.12|2.41B|1.87B|2020-08-26|Aug 26, 2020|06/2020|1.49|1.49|1.8B|1.83B|2020-06-01|Jun 01, 2020|03/2020|1.51|1.04|1.94B|1,299M|2020-02-20|Feb 20, 2020|12/2019|1.88|1.89|2.32B|-- 2021-12-04 15:32:17|08743|10940|/equities/naphta|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0006430156|265|Naphtha Stock Price Today NFTA Live Ticker - Investing.com|1.95B|1950000000|2,074|50,440|45.54%|1,350-2,200|2,058-2,115|2,114|94166944|1.28|5.62|1.37B|1370000000|3.69|N/A|N/A|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|1.59|--|415.0M|--|2021-08-26|Aug 26, 2021|06/2021|0.38|--|274.0M|--|2021-05-26|May 26, 2021|03/2021|0.22|--|278.2M|--|2021-03-25|Mar 25, 2021|12/2020|1.5|--|402.4M|--|2020-11-24|Nov 24, 2020|09/2020|0.45|--|432.1M|--|2020-08-20|Aug 20, 2020|06/2020|-0.1|--|248.5M|--|2020-07-02|Jul 02, 2020|03/2020|0.57|--|556.0M|--|2020-03-30|Mar 30, 2020|12/2019|0.7|--|516.1M|-- 2021-12-04 15:32:20|08744|1173275|/equities/nayax|TA125||ILS|Information Technology|Electronic Equipment, Instruments & Components|Israel|IL0011751166|396|Nayax Ltd Stock Price Today NYAX Live Ticker - Investing.com|3.85B|3850000000|1,176.00|250,686|-|890-1,351|1,176-1,220|1,185|327110195|-|-|345.73M|345730000|-0.17|N/A|N/A|-|1970-01-01||||||||||3|2021-05-27|May 27, 2021|03/2020|-0|--|18.10M|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|22.77M|--|2021-05-10|May 10, 2021|12/2020|-0.02|--|78.78M|--||||| 2021-12-04 15:32:24|08745|12104|/equities/neto-malinda|TA125||ILS|Consumer Staples|Food Products|Israel|IL0011050973|1080|Neto Malinda Stock Price Today NTML Live Ticker - Investing.com|2.18B|2180000000|11,000|26,903|65.02%|6,104-11,600|10,940-11,290|11,100|19790238|0.33|12.95|3.12B|3120000000|8.49|N/A|N/A|-|1970-01-01||||||||||19|2021-11-24|Nov 24, 2021|09/2021|2.68|--|859.5M|--|2021-08-24|Aug 24, 2021|06/2021|2.24|--|777.6M|--|2021-05-27|May 27, 2021|03/2021|2.12|--|782.6M|--|2021-03-22|Mar 22, 2021|12/2020|1.45|--|704.3M|--|2020-11-22|Nov 22, 2020|09/2020|2.35|--|798.7M|--|2020-08-17|Aug 17, 2020|06/2020|1.74|--|688.9M|--|2020-05-19|May 19, 2020|03/2020|1.51|--|820.2M|--|2020-03-19|Mar 19, 2020|12/2019|0.72|--|634.8M|-- 2021-12-04 15:32:27|08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||ILS|Information Technology|Software|Israel|IL0002730112|6383|Nice Ltd Stock Price Today NICE Live Ticker - Investing.com|58.71B|58710000000|93,010|64,032|18.79%|69,210-99,480|93,010-95,110|93,470|63121441|0.46|98.67|5.81B|5810000000|9.43|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|5.24|5.08|1.54B|1.5B|2021-08-05|Aug 05, 2021|06/2021|5.04|4.91|1.47B|1.47B|2021-05-13|May 13, 2021|03/2021|5.06|4.88|1.5B|1.47B|2021-02-18|Feb 18, 2021|12/2020|5.27|5.08|1.44B|1.42B|2020-11-12|Nov 12, 2020|09/2020|4.75|4.73|1.39B|1.39B|2020-08-06|Aug 06, 2020|06/2020|4.66|4.57|1.34B|1.35B|2020-05-14|May 14, 2020|03/2020|4.75|4.62|1.46B|1.45B|2020-02-13|Feb 13, 2020|12/2019|5.41|5.28|1.48B|1.49B 2021-12-04 15:32:30|08747|11047|/equities/nova-measuring|TA125||ILS|Information Technology|Semiconductors & Semiconductor Equipment|Israel|IL0010845571|713|Nova Stock Price Today NVMI Live Ticker - Investing.com|11.39B|11390000000|40,320|41,541|87.62%|21,770-43,790|40,320-41,530|41,830|28260029|0.84|44.65|1.17B|1170000000|9.03|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||30|2021-11-04|Nov 04, 2021|09/2021|3.61|2.94|350.37M|328.16M|2021-08-05|Aug 05, 2021|06/2021|2.89|2.36|313.96M|287.86M|2021-05-06|May 06, 2021|03/2021|2.28|2.07|274.25M|261.59M|2021-02-18|Feb 18, 2021|12/2020|1.8|1.7|249.93M|230.4M|2020-11-12|Nov 12, 2020|09/2020|1.92|1.59|234.15M|222.25M|2020-08-04|Aug 04, 2020|06/2020|1.64|1.55|213.91M|218.73M|2020-05-14|May 14, 2020|03/2020|1.67|1.24|216.43M|197.76M|2020-02-13|Feb 13, 2020|12/2019|1.75|1.59|221.29M|207.44M 2021-12-04 15:32:33|08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||ILS|Healthcare|Health Care Providers & Services|Israel|IL0011401515|641|Novolog Pharm-Up 1966 Ltd Stock Price Today NVLG Live Ticker - Investing.com|1.51B|1510000000|298.9|417,666|-4.29%|273-324.5|291.5-301.6|304|506491797|0.34|36.67|1.23B|1230000000|0.08|6.34|2.09%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.02|--|329.9M|--|2021-09-01|Sep 01, 2021|06/2021|0.02|--|309.7M|--|2021-06-02|Jun 02, 2021|03/2021|0.02|--|316.1M|--|2021-03-03|Mar 03, 2021|12/2020|0.02|--|273.8M|--|2020-12-02|Dec 02, 2020|09/2020|0.02|--|290.5M|--|2020-09-02|Sep 02, 2020|06/2020|0.02|--|267.3M|--|2020-06-03|Jun 03, 2020|03/2020|0.03|--|302.1M|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|224.4M|-- 2021-12-04 15:32:38|08749|11973|/equities/one-software|TA125||ILS|Information Technology|IT Services|Israel|IL0001610182|6300|One Software Technologies Ltd Stock Price Today ONE Live Ticker - Investing.com|3.83B|3830000000|5,334|61,554|22.65%|3,616-5,724|5,280-5,480|5,480|71814540|0.81|30.20|2.57B|2570000000|1.77|116.15|2.12%|-|1970-01-01||||||||||19|2021-11-18|Nov 18, 2021|09/2021|0.42|--|624.4M|--|2021-08-17|Aug 17, 2021|06/2021|0.42|--|702.0M|--|2021-05-12|May 12, 2021|03/2021|4.63|--|657.1M|--|2021-02-15|Feb 15, 2021|12/2020|4.62|--|587.9M|--|2020-11-15|Nov 15, 2020|09/2020|3.53|--|458.8M|--|2020-08-18|Aug 18, 2020|06/2020|2.78|--|409.9M|--|2020-05-24|May 24, 2020|03/2020|2.74|--|431.6M|--|2020-03-16|Mar 16, 2020|12/2019|3.15|--|415.7M|-- 2021-12-04 15:32:42|08750|1043291|/equities/opc-energy|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|Israel|IL0011415713|116|OPC Energy Ltd Stock Price Today OPCE Live Ticker - Investing.com|6.54B|6540000000|3,233|215,199|2.4%|2,770-3,902|3,204-3,262|3,250|202209660|0.44|-|1.5B|1500000000|-1.31|N/A|N/A|-|1970-01-01||||||||||19|2021-11-28|Nov 28, 2021|09/2021|-0.48|--|430.0M|--|2021-08-25|Aug 25, 2021|06/2021|-0.45|--|342.0M|--|2021-05-31|May 31, 2021|03/2021|0.04|--|376.0M|--|2021-03-25|Mar 25, 2021|12/2020|-0.43|--|347.5M|--|2020-11-18|Nov 18, 2020|09/2020|0.08|--|400.3M|--|2020-08-18|Aug 18, 2020|06/2020|-0.13|--|264.9M|--|2020-05-27|May 27, 2020|03/2020|0.19|--|312.6M|--|2020-02-27|Feb 27, 2020|12/2019|0.09|--|312.1M|-- 2021-12-04 15:32:45|08751|41400|/equities/opko-health?cid=41400|TA125||ILS|Healthcare|Biotechnology|United States|US68375N1037|5269|Opko Health Inc Tel Aviv Stock Price Today OPK Live Ticker - Investing.com|8.32B|8320000000|1,230|399,466|-19.34%|1,092-2,043|1,223-1,254|1,243|681099362|-|32.68|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:32:49|08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|United States|US6866881021|1402|Ormat Technologies Inc Tel Aviv Stock Price Today ORA Live Ticker - Investing.com|13.72B|13720000000|24,690|70,039|-2.22%|21,120-41,550|24,200-24,690|24,300|56001501|-|65.48|-|-|-|149.54|0.62%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:32:52|08753|1168509|/equities/oy-nofar-energy|TA125||ILS|Utilities|Independent Power and Renewable Electricity Producers|Israel|IL0011708778|49|OY Nofar Energy Ltd Stock Price Today NOFR Live Ticker - Investing.com|3.22B|3220000000|9,580.00|47,984|-|7,050-11,590|9,550-9,850|9,899|33647857|-|18.36|417.49M|417490000|5.22|N/A|N/A|-|1970-01-01||||||||||9|2021-11-30|Nov 30, 2021|09/2020|-10.23|--|70.20M|--|2021-11-30|Nov 30, 2021|09/2021|0.02|--|99.63M|--|2021-08-24|Aug 24, 2021|06/2021|0.08|--|90.35M|--|2021-05-25|May 25, 2021|03/2020|-0.01|--|31.71M|--|2021-05-25|May 25, 2021|03/2021|0.03|--|78.63M|--|2021-03-30|Mar 30, 2021|12/2020|-5.15|--|148.9M|--|2020-12-08|Dec 08, 2020|06/2019|0.02|--|66.38M|--|2020-12-08|Dec 08, 2020|06/2020|0.19|--|65.69M|-- 2021-12-04 15:32:56|08754|10954|/equities/partner-comms|TA125||ILS|Communication Services|Wireless Telecommunication Services|Israel|IL0010834849|2628|Partner Stock Price Today PTNR Live Ticker - Investing.com|3.96B|3960000000|2,166|303,761|36.83%|1,280-2,216|2,056-2,216|2,150|183024158|0.89|92.43|3.32B|3320000000|0.23|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-11-29|Nov 29, 2021|09/2021|0.13|0.11|837M|850.00M|2021-08-18|Aug 18, 2021|06/2021|0.05|0.11|840M|816.00M|2021-05-26|May 26, 2021|03/2021|0.03|--|833M|--|2021-03-25|Mar 25, 2021|12/2020|0.03|0.08|808M|816.00M|2020-11-25|Nov 25, 2020|09/2020|-0.03|0.08|800M|817.00M|2020-08-18|Aug 18, 2020|06/2020|0.04|0.08|774M|779.00M|2020-05-27|May 27, 2020|03/2020|0.05|0.08|807M|--|2020-03-26|Mar 26, 2020|12/2019|0.05|0.07|834M|-- 2021-12-04 15:32:59|08755|10955|/equities/paz-oil-company|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0011000077|3852|Paz Oil Stock Price Today PZOL Live Ticker - Investing.com|3.69B|3690000000|38,640|23,936|22.28%|30,250-44,100|38,170-38,960|39,040|9541472|1.01|-|9.91B|9910000000|-8.33|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||33|2021-11-30|Nov 30, 2021|09/2021|6|--|3.03B|--|2021-08-25|Aug 25, 2021|06/2021|-3.4|--|2.79B|--|2021-05-26|May 26, 2021|03/2021|3.2|--|2.21B|--|2021-03-22|Mar 22, 2021|12/2020|-14.13|--|1.88B|--|2020-11-18|Nov 18, 2020|09/2020|-17.65|--|1.87B|--|2020-08-24|Aug 24, 2020|06/2020|-0.4|--|1.36B|--|2020-05-20|May 20, 2020|03/2020|-9.5|--|2.83B|--|2020-03-19|Mar 19, 2020|12/2019|-51.66|--|2.94B|-- 2021-12-04 15:33:02|08756|24046|/equities/perion-network-ta|TA125||ILS|Information Technology|Software|Israel|IL0010958192|203|Perion Network Stock Price Today PERI Live Ticker - Investing.com|2.58B|2580000000|7,382|162,153|193.87%|2,486-10,240|7,244-7,559|7,806|34951053|-|28.02|-|-|-|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-10-26|Oct 26, 2021|09/2021|1.28|0.8386|387.21M|298.05M|2021-08-03|Aug 03, 2021|06/2021|1.06|0.8311|352.43M|342.3M|2021-05-04|May 04, 2021|03/2021|0.6199|0.4686|293.03M|284.44M|2021-02-09|Feb 09, 2021|12/2020|1.46|0.933|384.36M|363.56M|2020-10-28|Oct 28, 2020|09/2020|0.7152|0.4588|284.04M|269.5M|2020-08-05|Aug 05, 2020|06/2020|0.2382|-0.16|205.3M|186.61M|2020-05-06|May 06, 2020|03/2020|0.5976|0.2|232.18M|230.87M|2020-02-12|Feb 12, 2020|12/2019|1.1|0.68|268.82M|264.05M 2021-12-04 15:33:05|08757|10953|/equities/perrigo-co?cid=10953|TA125||ILS|Healthcare|Pharmaceuticals|United States|IE00BGH1M568|11500|Perrigo Company PLC Tel Aviv Stock Price Today PRGO Live Ticker - Investing.com|15.14B|15140000000|11,300|170,816|-28.34%|11,270-16,450|11,270-11,410|11,600|133773881|-|-|13.67B|13670000000|-|300.66|2.59%|Mar 03, 2022|2022-03-03||||||||||28|2021-11-10|Nov 10, 2021|09/2021|1.4|2.06|3.25B|3.35B|2021-08-11|Aug 11, 2021|06/2021|1.62|1.96|3.17B|3.33B|2021-05-11|May 11, 2021|03/2021|1.64|1.85|3.32B|3.35B|2021-03-01|Mar 01, 2021|12/2020|3.07|3.27|4.26B|4.3B|2020-11-04|Nov 04, 2020|09/2020|3.14|2.86|4.1B|4.2B|2020-08-05|Aug 05, 2020|06/2020|3.5|3.01|4.15B|4.22B|2020-04-30|Apr 30, 2020|03/2020|3.96|3.69|4.65B|4.81B|2020-02-27|Feb 27, 2020|12/2019|3.67|3.68|4.57B|4.51B 2021-12-04 15:33:08|08758|10950|/equities/phoenix-ord1|TA125||ILS|Financial|Insurance|Israel|IL0007670123|355|Phoenix Holdings Ltd Stock Price Today PHOE1 Live Ticker - Investing.com|9.92B|9920000000|3,930|434,889|73.05%|2,214-4,050|3,881-3,996|3,978|252456348|1.18|5.04|26.99B|26990000000|7.8|2.28|3.75%|Mar 23, 2022|2022-03-23||||||||||21|2021-11-30|Nov 30, 2021|09/2021|1.6|--|2.75B|--|2021-08-30|Aug 30, 2021|06/2021|2.43|--|2.86B|--|2021-05-27|May 27, 2021|03/2021|1.23|--|2.53B|--|2021-03-25|Mar 25, 2021|12/2020|2.54|--|2.52B|--|2020-11-25|Nov 25, 2020|09/2020|0.93|--|2.41B|--|2020-08-30|Aug 30, 2020|06/2020|1.75|--|2.38B|--|2020-06-01|Jun 01, 2020|03/2020|-0.65|--|2.59B|--|2020-04-01|Apr 01, 2020|12/2019|-0.38|--|2.63B|-- 2021-12-04 15:33:11|08759|10951|/equities/plason|TA125||ILS|Industrials|Machinery|Israel|IL0010816036|2390|Plasson Indus Stock Price Today PLSN Live Ticker - Investing.com|2.04B|2040000000|21,370|9,427|52.64%|14,120-26,400|20,710-22,380|21,320|9547955|1.03|-|1.44B|1440000000|-|600.00|2.81%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|3.54|--|410.7M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|3.24|--|371.4M|--|2021-03-03|Mar 03, 2021|12/2020|2.29|--|322.3M|--|2020-12-02|Dec 02, 2020|09/2020|3.09|--|332.8M|--|2020-09-02|Sep 02, 2020|06/2020|2.38|--|308.8M|--|2020-06-03|Jun 03, 2020|03/2020|2.45|--|323.9M|--|2020-02-26|Feb 26, 2020|12/2019|1.85|--|293.6M|-- 2021-12-04 15:33:15|08760|11994|/equities/prop-build|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0006990175|35|Propert & Buil Stock Price Today PTBL Live Ticker - Investing.com|3.14B|3140000000|42,500|5,197|42.62%|27,600-47,080|42,170-43,700|43,480|7383332|1.32|-|372M|372000000|-3.26|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|5.69|--|187.0M|--|2021-05-12|May 12, 2021|03/2021|19.05|--|161.0M|--|2021-03-03|Mar 03, 2021|12/2020|-20.82|--|-77.00M|--|2020-11-10|Nov 10, 2020|09/2020|-7.19|--|101.0M|--|2020-08-11|Aug 11, 2020|06/2020|-11.91|--|121.0M|--|2020-05-13|May 13, 2020|03/2020|-18.42|--|-1.00M|--|2020-02-26|Feb 26, 2020|12/2019|-26.67|--|752.0M|-- 2021-12-04 15:33:19|08761|1169904|/equities/rada-electronics?cid=1169904|TA125||ILS|Industrials|Aerospace & Defense|United States|IL0010826506|244|Rada Electronic Industries Ltd Tel Aviv Stock Price Today RADA Live Ticker - Investing.com|1.4B|1400000000|2,939.00|46,108|-|2,934-4,760|2,934-3,000|2,998|49365136|-|140.03|43.64M|43640000|0.41|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:33:21|08762|10956|/equities/rami-levi|TA125||ILS|Consumer Staples|Food & Staples Retailing|Israel|IL0011042491|7400|Rami Levi Stock Price Today RMLI Live Ticker - Investing.com|3.31B|3310000000|24,010|14,749|6.29%|20,500-26,500|23,780-24,470|24,470|13775583|0.3|15.77|6.48B|6480000000|15.22|1,277.62|5.22%|Mar 22, 2022|2022-03-22||||||||||23|2021-11-25|Nov 25, 2021|09/2021|2.97|--|1.62B|1.72B|2021-08-26|Aug 26, 2021|06/2021|2.12|--|1.4B|1.4B|2021-05-31|May 31, 2021|03/2021|2.12|--|1.61B|--|2021-04-01|Apr 01, 2021|12/2020|4.57|--|1.58B|--|2020-11-26|Nov 26, 2020|09/2020|2.12|--|1.65B|1.65B|2020-08-27|Aug 27, 2020|06/2020|2.49|--|1.52B|--|2020-05-28|May 28, 2020|03/2020|2.12|--|1.63B|--|2020-03-26|Mar 26, 2020|12/2019|2.12|--|1.46B|-- 2021-12-04 15:33:29|08763|11062|/equities/ratio-par|TA125||ILS|Energy|Oil, Gas & Consumable Fuels|Israel|IL0003940157|0|Ratio L Stock Price Today RATIp Live Ticker - Investing.com|1.71B|1710000000|152.2|2,839,643|14.78%|115.2-162.5|149-155.8|153.6|1123871146|2.38|13.51|728.96M|728960000|0.11|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||31|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-05-31|May 31, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2020-11-24|Nov 24, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-05-20|May 20, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|--|--|--|-- 2021-12-04 15:33:32|08764|11064|/equities/reit-1|TA125||ILS|Real Estate|Equity Real Estate Investment Trusts (REITs)|Israel|IL0010989205|0|Reit 1 Stock Price Today RIT1 Live Ticker - Investing.com|3.94B|3940000000|2,195|256,679|42.07%|1,442-2,209|2,151-2,209|2,198|179387866|0.86|15.57|313.63M|313630000|1.41|73.50|3.34%|Mar 14, 2022|2022-03-14||||||||||21|2021-11-15|Nov 15, 2021|09/2021|0.45|--|86.02M|--|2021-08-11|Aug 11, 2021|06/2021|0.51|--|81.65M|--|2021-05-13|May 13, 2021|03/2021|0.23|--|72.22M|--|2021-03-15|Mar 15, 2021|12/2020|0.22|--|73.74M|--|2020-11-15|Nov 15, 2020|09/2020|0.32|--|78.03M|--|2020-08-13|Aug 13, 2020|06/2020|0.03|--|73.40M|--|2020-05-21|May 21, 2020|03/2020|0.28|--|82.66M|--|2020-03-15|Mar 15, 2020|12/2019|1.23|--|83.55M|-- 2021-12-04 15:33:34|08765|1173540|/equities/retailors|TA125||ILS|Consumer Discretionary|Specialty Retail|Israel|IL0011754889|0|Retailors Ltd Stock Price Today RTLS Live Ticker - Investing.com|4.51B|4510000000|9,311.00|58,127|-|5,555-10,920|9,311-9,810|9,810|48442922|-|-|810.76M|810760000|-0.9|N/A|N/A|-|1970-01-01||||||||||3|2021-05-24|May 24, 2021|03/2020|0.08|--|130.1M|--|2021-05-24|May 24, 2021|03/2021|-0.23|--|173.1M|--|2021-05-13|May 13, 2021|12/2020|-0.6|--|637.7M|--||||| 2021-12-04 15:33:37|08766|11090|/equities/sapiens--international?cid=11090|TA125||ILS|Information Technology|Software|United States|KYG7T16G1039|3438|Sapiens International Corporation NV Tel Aviv Stock Price Today SPNS Live Ticker - Investing.com|6B|6000000000|11,160|87,851|21.03%|7,901-11,900|10,850-11,190|11,420|54811049|-|46.94|1.4B|1400000000|-|121.83|1.34%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:33:41|08767|11072|/equities/sella-cap-re|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0011096448|1|Sella Real Estate Stock Price Today SLARL Live Ticker - Investing.com|2.32B|2320000000|1,128|588,327|58.65%|681-1,189|1,097-1,135|1,135|205399000|1.47|9.71|246.7M|246700000|1.16|49.50|4.36%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.28|--|65.80M|--|2021-08-12|Aug 12, 2021|06/2021|0.22|--|64.40M|--|2021-05-26|May 26, 2021|03/2021|0.19|--|58.40M|--|2021-03-18|Mar 18, 2021|12/2020|0.47|--|58.10M|--|2020-11-29|Nov 29, 2020|09/2020|0.05|--|60.90M|--|2020-08-19|Aug 19, 2020|06/2020|0.1|--|56.70M|--|2020-05-27|May 27, 2020|03/2020|0.18|--|61.90M|--|2020-02-12|Feb 12, 2020|12/2019|0.44|--|59.30M|-- 2021-12-04 15:33:44|08768|945144|/equities/shapir-engineering-industry|TA125||ILS|Industrials|Construction & Engineering|Israel|IL0011338758|1450|Shapir Engineering Industry Stock Price Today SPEN Live Ticker - Investing.com|9.62B|9620000000|2,695|205,117|12.15%|2,156-2,863|2,663-2,740|2,714|356959352|0.69|27.32|3.86B|3860000000|0.99|0.20|1.35%|-|1970-01-01||||||||||19|2021-11-24|Nov 24, 2021|09/2021|0.24|--|1.10B|--|2021-08-16|Aug 16, 2021|06/2021|0.28|--|966.7M|--|2021-05-26|May 26, 2021|03/2021|0.22|--|855.3M|--|2021-03-22|Mar 22, 2021|12/2020|0.25|--|936.7M|--|2020-11-23|Nov 23, 2020|09/2020|0.32|--|989.9M|--|2020-08-17|Aug 17, 2020|06/2020|0.15|--|772.7M|--|2020-05-21|May 21, 2020|03/2020|0.17|--|772.9M|--|2020-03-23|Mar 23, 2020|12/2019|0.16|--|810.7M|-- 2021-12-04 15:33:47|08769|10960|/equities/shikun---binui|TA125||ILS|Industrials|Construction & Engineering|Israel|IL0010819428|8765|Shikun & Binui Stock Price Today SKBN Live Ticker - Investing.com|8.56B|8560000000|1,990|518,483|23.03%|1,628-2,306|1,971-2,000|1,991|429952866|1.34|38.07|6.31B|6310000000|0.52|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||25|2021-11-25|Nov 25, 2021|09/2021|-0.22|--|1.51B|--|2021-08-31|Aug 31, 2021|06/2021|-0.22|--|1.59B|--|2021-05-31|May 31, 2021|03/2021|-0.22|--|1.45B|--|2021-03-31|Mar 31, 2021|12/2020|0.23|--|1.75B|--|2020-11-26|Nov 26, 2020|09/2020|-0.22|--|1.56B|--|2020-09-01|Sep 01, 2020|06/2020|-0.14|--|1.64B|--|2020-06-01|Jun 01, 2020|03/2020|-0.22|--|1.64B|--|2020-03-30|Mar 30, 2020|12/2019|-0.22|--|1.77B|-- 2021-12-04 15:33:52|08770|10958|/equities/super-sol-01|TA125||ILS|Consumer Staples|Food & Staples Retailing|Israel|IL0007770378|16300|Shufersal Stock Price Today SAE Live Ticker - Investing.com|6.43B|6430000000|2,509|648,785|-4.05%|2,441-2,845|2,494-2,536|2,540|256438274|0.52|15.36|15.02B|15020000000|1.63|0.53|2.10%|Mar 02, 2022|2022-03-02||||||||||25|2021-11-28|Nov 28, 2021|09/2021|0.31|--|3.8B|3.8B|2021-08-11|Aug 11, 2021|06/2021|0.36|--|3.59B|3.72B|2021-05-11|May 11, 2021|03/2021|0.46|--|3.76B|3,764M|2021-03-03|Mar 03, 2021|12/2020|0.5|--|3.87B|3.75B|2020-11-12|Nov 12, 2020|09/2020|0.41|--|3.94B|--|2020-08-17|Aug 17, 2020|06/2020|0.34|--|3.69B|--|2020-05-12|May 12, 2020|03/2020|0.38|--|3.73B|--|2020-03-04|Mar 04, 2020|12/2019|0.49|--|3.34B|-- 2021-12-04 15:33:55|08771|10961|/equities/strauss-group|TA125||ILS|Consumer Staples|Food Products|Israel|IL0007460160|16550|Strauss Group Stock Price Today STRS Live Ticker - Investing.com|10.77B|10770000000|9,272|72,194|-7.83%|8,670-10,180|9,176-9,328|9,296|116136290|0.45|17.88|5.97B|5970000000|5.19|2.32|3.16%|Mar 22, 2022|2022-03-22||||||||||33|2021-11-16|Nov 16, 2021|09/2021|1.75|1.65|2.3B|2.34B|2021-08-17|Aug 17, 2021|06/2021|1.08|1.11|2.13B|1.95B|2021-05-25|May 25, 2021|03/2021|1.77|1.09|2.06B|2,207M|2021-03-22|Mar 22, 2021|12/2020|0.74|1.05|2.07B|2.05B|2020-11-18|Nov 18, 2020|09/2020|1.37|1.28|2.17B|2,281M|2020-08-17|Aug 17, 2020|06/2020|1.16|1.15|1.94B|2,059M|2020-05-25|May 25, 2020|03/2020|1.47|1.28|2.17B|2,178M|2020-03-25|Mar 25, 2020|12/2019|0.87|1.09|2.11B|2,200M 2021-12-04 15:33:59|08772|11074|/equities/summit|TA125||ILS|Real Estate|Real Estate Management & Development|Israel|IL0010816861|144|Summit Stock Price Today SMT Live Ticker - Investing.com|4.27B|4270000000|6,162|83,627|60.18%|3,890-6,282|6,115-6,247|6,210|69306103|1.91|24.72|428.95M|428950000|2.49|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.17|--|93.21M|--|2021-08-31|Aug 31, 2021|06/2021|1.44|--|121.0M|--|2021-05-31|May 31, 2021|03/2021|0.42|--|107.4M|--|2021-03-31|Mar 31, 2021|12/2020|0.46|--|107.4M|--|2020-11-30|Nov 30, 2020|09/2020|3.86|--|116.0M|--|2020-08-31|Aug 31, 2020|06/2020|0.42|--|107.0M|--|2020-06-01|Jun 01, 2020|03/2020|0.46|--|112.3M|--|2020-04-01|Apr 01, 2020|12/2019|3.36|--|123.5M|-- 2021-12-04 15:34:02|08773|942777|/equities/tadiran-hldg|TA125||ILS|Consumer Discretionary|Distributors|Israel|IL0002580129|393|Tadiran Hldg Stock Price Today TDRN Live Ticker - Investing.com|3.44B|3440000000|40,300|13,132|87.01%|20,210-47,600|39,920-41,540|41,660|8524745|0.76|28.92|1.2B|1200000000|13.94|973.63|2.34%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|4.4|--|388.1M|--|2021-06-02|Jun 02, 2021|03/2021|3.31|--|290.5M|--|2021-03-03|Mar 03, 2021|12/2020|1.87|--|199.4M|--|2020-12-02|Dec 02, 2020|09/2020|4.36|--|323.0M|--|2020-09-02|Sep 02, 2020|06/2020|3.52|--|283.3M|--|2020-06-03|Jun 03, 2020|03/2020|2|--|183.8M|--|2020-02-26|Feb 26, 2020|12/2019|2.35|--|162.1M|-- 2021-12-04 15:34:05|08774|1142298|/equities/tel-aviv-stock-exchange|TA125||ILS|Financial|Capital Markets|Israel|IL0011590291|250|Tel Aviv Stock Exchange Stock Price Today TASE Live Ticker - Investing.com|1.76B|1760000000|1,743|117,182|14.6%|1,521-2,490|1,741-1,773|1,794|101202091|-|42.45|315.41M|315410000|0.41|0.18|1.05%|Mar 29, 2022|2022-03-29||||||||||15|2021-11-22|Nov 22, 2021|09/2021|0.09|0.1|74.97M|79.45M|2021-08-11|Aug 11, 2021|06/2021|0.12|0.11|84.59M|78.22M|2021-05-24|May 24, 2021|03/2021|0.1|0.11|78.37M|80.38M|2021-03-16|Mar 16, 2021|12/2020|0.11|0.06|77.48M|69.21M|2020-11-24|Nov 24, 2020|09/2020|0.05|0.0585|72.03M|72.77M|2020-09-02|Sep 02, 2020|06/2020|0.10|0.04|73.55M|70.3M|2020-05-26|May 26, 2020|03/2020|0.1|0.1|84.12M|84.12M|2020-03-24|Mar 24, 2020|12/2019|0.03|0.05|66.42M|67.00M 2021-12-04 15:34:08|08775|10963|/equities/teva-pharm|TA125||ILS|Healthcare|Pharmaceuticals|Israel|IL0006290147|37736|Teva Pharmaceutical Industries Ltd Stock Price Today TEVA Live Ticker - Investing.com|29.12B|29120000000|2,640|1,751,233|-16.75%|2,560-4,390|2,560-2,640|2,680|1103007168|1.46|12.72|51.34B|51340000000|2.07|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||29|2021-10-27|Oct 27, 2021|09/2021|1.88|2.07|12.4B|13B|2021-07-28|Jul 28, 2021|06/2021|1.92|1.93|12.73B|13.09B|2021-04-28|Apr 28, 2021|03/2021|2.05|1.93|12.95B|13.12B|2021-02-10|Feb 10, 2021|12/2020|2.21|2.07|14.5B|14.42B|2020-11-05|Nov 05, 2020|09/2020|1.96|1.97|13.43B|13.8B|2020-08-05|Aug 05, 2020|06/2020|1.87|1.8|13.17B|13.49B|2020-05-07|May 07, 2020|03/2020|2.67|2.08|15.31B|14.64B|2020-02-12|Feb 12, 2020|12/2019|2.13|2.1|15.34B|15.07B 2021-12-04 15:34:12|08776|10964|/equities/tower-semicond|TA125||ILS|Information Technology|Semiconductors & Semiconductor Equipment|Israel|IL0010823792|1238|Tower Semiconductor Ltd Stock Price Today TSEM Live Ticker - Investing.com|12.36B|12360000000|11,420|183,559|34.86%|7,818-11,660|11,350-11,620|11,600|108219000|1.15|30.59|4.56B|4560000000|3.73|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.28|1.19|1.2B|1.24B|2021-08-02|Aug 02, 2021|06/2021|1.1|1.08|1.17B|1.18B|2021-05-12|May 12, 2021|03/2021|1.02|1.05|1.14B|1.13B|2021-02-17|Feb 17, 2021|12/2020|1.11|1.08|1.13B|1.12B|2020-11-12|Nov 12, 2020|09/2020|0.6066|0.6128|1.05B|1.06B|2020-07-29|Jul 29, 2020|06/2020|0.7487|0.82|1.06B|1.09B|2020-05-13|May 13, 2020|03/2020|0.7058|0.66|1.06B|1.06B|2020-02-18|Feb 18, 2020|12/2019|0.7525|0.89|1.05B|1.09B 2021-12-04 15:34:15|08777|1173975|/equities/veridis-environment-ltd|TA125||ILS|Industrials|Commercial Services & Supplies|Israel|IL0011763872|824|Veridis Environment Ltd Stock Price Today VRDS Live Ticker - Investing.com|3.91B|3910000000|3,686.00|77,685|-|3,574-4,108|3,663-3,758|3,721|106000000|-|17.07|1.36B|1360000000|2.16|N/A|N/A|-|1970-01-01||||||||||5|2021-08-26|Aug 26, 2021|03/2020|0.29|--|209.6M|--|2021-08-26|Aug 26, 2021|03/2021|0.23|--|233.0M|--|2021-08-26|Aug 26, 2021|06/2020|0.27|--|214.0M|--|2021-08-26|Aug 26, 2021|06/2021|0.15|--|239.8M|--|2021-05-06|May 06, 2021|12/2020|2.34|--|885.6M|--||| 2021-12-04 15:34:18|08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||ILS|Consumer Staples|Food & Staples Retailing|Israel|IL0011612640|622|M Yochananof and Sons Ltd Stock Price Today YHNF Live Ticker - Investing.com|3.26B|3260000000|22,500|13,116|41.51%|14,650-25,170|22,500-23,150|22,930|14487860|-|13.53|3.4B|3400000000|16.63|4.88|2.17%|-|1970-01-01||||||||||12|2021-11-28|Nov 28, 2021|09/2021|2.02|--|925.6M|--|2021-08-30|Aug 30, 2021|06/2021|4.22|--|837.0M|--|2021-05-31|May 31, 2021|03/2021|5.24|--|817.2M|--|2021-03-24|Mar 24, 2021|12/2020|5.15|--|824.4M|--|2020-11-30|Nov 30, 2020|09/2020|0.82|--|821.0M|--|2020-08-30|Aug 30, 2020|06/2020|1.98|--|710.9M|--|2020-06-01|Jun 01, 2020|03/2020|2.07|--|765.6M|--|2020-03-30|Mar 30, 2020|12/2019|1.41|--|693.6M|-- 2021-12-04 15:34:22|08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||MYR|Financial|Banks|Malaysia|MYL1015OO006|10000|AMMB Holdings Bhd Stock Price Today AMMB Live Ticker - Investing.com|10.43B|10430000000|3.15|3,486,526|-3.08%|2.63-3.79|3.07-3.19|3.09|3312599194|1.04|-|3.7B|3700000000|-1.26|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||33|2021-11-26|Nov 26, 2021|09/2021|0.097|--|1.12B|1,044M|2021-08-30|Aug 30, 2021|06/2021|0.119|0.1162|1.21B|1.2B|2021-05-31|May 31, 2021|03/2021|-1.56|-1.17|1.13B|1.14B|2021-03-01|Mar 01, 2021|12/2020|0.088|--|1.16B|1,148M|2020-11-30|Nov 30, 2020|09/2020|0.079|0.1045|1.16B|1.08B|2020-08-26|Aug 26, 2020|06/2020|0.1212|0.13|1.07B|952M|2020-06-29|Jun 29, 2020|03/2020|0.082|--|1B|1,118M|2020-02-27|Feb 27, 2020|12/2019|0.127|0.13|1.1B|1.15B 2021-12-04 15:34:29|08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Communication Services|Wireless Telecommunication Services|Malaysia|MYL6888OO001|12976|Axiata Group Bhd Stock Price Today AXIA Live Ticker - Investing.com|34.77B|34770000000|3.79|3,063,802|-1.3%|3.25-4.23|3.77-3.83|3.81|9174986782|1.7|77.89|25.26B|25260000000|0.05|0.09|2.36%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-26|Nov 26, 2021|09/2021|0.043|0.0413|6.54B|6.83B|2021-08-27|Aug 27, 2021|06/2021|0.033|0.024|6.39B|6.43B|2021-05-25|May 25, 2021|03/2021|0.024|0.0237|6.06B|6.08B|2021-02-25|Feb 25, 2021|12/2020|0.035|0.026|6.26B|6.35B|2020-11-27|Nov 27, 2020|09/2020|0.041|0.0399|6.11B|6.43B|2020-08-27|Aug 27, 2020|06/2020|0.005|0.01|5.79B|5.79B|2020-05-21|May 21, 2020|03/2020|0.014|0.02|6.04B|6.31B|2020-02-21|Feb 21, 2020|12/2019|0.0295|0.03|6.27B|6.34B 2021-12-04 15:34:33|08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||MYR|Financial|Banks|Malaysia|MYL1023OO000|33000|CIMB Group Holdings Bhd Stock Price Today CIMB Live Ticker - Investing.com|52.74B|52740000000|5.16|12,523,789|34.38%|3.8-5.41|5.01-5.16|5.03|10221451675|1.85|14.10|21.68B|21680000000|0.37|0.13|2.55%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-26|Nov 26, 2021|09/2021|-0.01|-0.01|4.4B|4.36B|2021-08-30|Aug 30, 2021|06/2021|0.119|0.2959|4.67B|4.54B|2021-05-31|May 31, 2021|03/2021|0.25|0.2165|4.8B|4.8B|2021-02-26|Feb 26, 2021|12/2020|0.0217|0.0212|4.72B|4.19B|2020-11-27|Nov 27, 2020|09/2020|0.02|0.0638|4.47B|4.16B|2020-08-28|Aug 28, 2020|06/2020|0.03|0.03|3.87B|3.87B|2020-05-22|May 22, 2020|03/2020|0.051|0.06|4.14B|4.19B|2020-02-28|Feb 28, 2020|12/2019|0.09|0.1|4.52B|4.52B 2021-12-04 15:34:38|08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||MYR|Energy|Energy Equipment & Services|Malaysia|MYL7277OO006|1746|Dialog Group Bhd Stock Price Today DIAL Live Ticker - Investing.com|14.16B|14160000000|2.51|8,668,074|-30.08%|2.31-3.68|2.45-2.54|2.53|5642568690|0.84|26.96|1.78B|1780000000|0.09|0.03|1.23%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-16|Nov 16, 2021|09/2021|0.0228|0.022|505.5M|505.5M|2021-08-19|Aug 19, 2021|06/2021|0.024|--|522.1M|522.1M|2021-05-19|May 19, 2021|03/2021|0.024|--|405.2M|--|2021-02-09|Feb 09, 2021|12/2020|0.022|0.022|350.9M|350.92M|2020-11-16|Nov 16, 2020|09/2020|0.026|--|331.7M|--|2020-08-18|Aug 18, 2020|06/2020|0.0274|--|539.9M|--|2020-05-19|May 19, 2020|03/2020|0.0269|0.03|505.4M|505.29M|2020-02-13|Feb 13, 2020|12/2019|0.028|--|612.3M|-- 2021-12-04 15:34:41|08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Communication Services|Wireless Telecommunication Services|Malaysia|MYL6947OO005|1473|DiGi.Com Bhd Stock Price Today DSOM Live Ticker - Investing.com|32.58B|32580000000|4.19|2,381,841|-0.24%|3.43-4.5|4.04-4.19|4.08|7775000000|0.69|28.63|6.31B|6310000000|0.15|0.15|3.58%|Jan 25, 2022|2022-01-25||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.04|0.0398|1.58B|1.54B|2021-07-15|Jul 15, 2021|06/2021|0.036|0.04|1.62B|1.54B|2021-04-22|Apr 22, 2021|03/2021|0.0341|0.0325|1.55B|--|2021-01-26|Jan 26, 2021|12/2020|0.036|0.0387|1.56B|1.56B|2020-10-16|Oct 16, 2020|09/2020|0.041|0.0409|1.58B|--|2020-07-14|Jul 14, 2020|06/2020|0.037|0.04|1.45B|--|2020-04-24|Apr 24, 2020|03/2020|0.0427|0.04|1.56B|1.5B|2020-01-24|Jan 24, 2020|12/2019|0.0441|0.04|1.68B|1.68B 2021-12-04 15:34:44|08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Consumer Discretionary|Hotels, Restaurants & Leisure|Malaysia|MYL3182OO002|55000|Genting Bhd Stock Price Today GENT Live Ticker - Investing.com|16.98B|16980000000|4.41|5,870,118|5.25%|3.83-5.53|4.37-4.44|4.43|3850576099|1.69|-|11.74B|11740000000|-0.32|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-25|Nov 25, 2021|09/2021|-0.0893|0.12|3.5B|5.58B|2021-08-27|Aug 27, 2021|06/2021|-0.1462|0.12|2.94B|4.26B|2021-05-25|May 25, 2021|03/2021|-0.0861|-0.0861|2.25B|2.25B|2021-02-25|Feb 25, 2021|12/2020|0.0065|-0.28|3.05B|3.64B|2020-11-26|Nov 26, 2020|09/2020|-0.034|-0.06|3.3B|2.71B|2020-08-27|Aug 27, 2020|06/2020|-0.204|-0.18|1.11B|1.33B|2020-05-21|May 21, 2020|03/2020|-0.0342|-0.01|4.11B|4.11B|2020-02-26|Feb 26, 2020|12/2019|0.137|0.12|5.3B|5.32B 2021-12-04 15:34:47|08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Consumer Discretionary|Hotels, Restaurants & Leisure|Malaysia|MYL4715OO008|19588|Genting Malaysia Bhd Stock Price Today GENM Live Ticker - Investing.com|15.66B|15660000000|2.77|10,585,513|8.2%|2.33-3.31|2.71-2.79|2.78|5653193593|1.58|-|3.31B|3310000000|-0.24|0.09|3.97%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-25|Nov 25, 2021|09/2021|-0.05|-0.0505|826.3M|826.23M|2021-08-26|Aug 26, 2021|06/2021|-0.062|--|817.9M|--|2021-05-25|May 25, 2021|03/2021|-0.082|-0.0823|623.3M|623.12M|2021-02-25|Feb 25, 2021|12/2020|-0.041|0.03|1.04B|802.01M|2020-11-26|Nov 26, 2020|09/2020|-0.125|-0.04|1.42B|1.3B|2020-08-27|Aug 27, 2020|06/2020|-0.141|-0.13|114.9M|333.77M|2020-05-21|May 21, 2020|03/2020|-0.072|0.02|1.96B|2B|2020-02-27|Feb 27, 2020|12/2019|0.04|0.04|2.44B|2.46B 2021-12-04 15:34:50|08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||MYR|Industrials|Industrial Conglomerates|Malaysia|MYL3034OO005|2228|Hap Seng Consolidated Bhd Stock Price Today HAPS Live Ticker - Investing.com|19.22B|19220000000|7.72|305,772|-8.2%|7.51-8.85|7.59-7.72|7.66|2489669583|0.87|20.19|5.9B|5900000000|0.38|0.35|4.57%|-|1970-01-01||||||||||19|2021-11-25|Nov 25, 2021|09/2021|0.15|--|1.63B|--|2021-08-25|Aug 25, 2021|06/2021|0.04|--|1.26B|--|2021-05-25|May 25, 2021|03/2021|0.05|--|1.28B|--|2021-02-25|Feb 25, 2021|12/2020|0.14|--|1.72B|--|2020-11-26|Nov 26, 2020|09/2020|0.08|--|1.66B|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|989.6M|--|2020-05-29|May 29, 2020|03/2020|0.06|--|1.48B|--|2020-02-26|Feb 26, 2020|12/2019|0.27|--|1.77B|-- 2021-12-04 15:34:53|08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||MYR|Healthcare|Health Care Equipment & Supplies|Malaysia|MYL5168OO009|8548|Hartalega Holdings Bhd Stock Price Today HTHB Live Ticker - Investing.com|21.12B|21120000000|6.18|7,044,979|-57.84%|4.97-14.74|6.08-6.43|6.29|3417461863|1.23|3.99|10.35B|10350000000|1.55|0.82|13.08%|Feb 15, 2022|2022-02-15||||||||||28|2021-11-02|Nov 02, 2021|09/2021|0.267|--|2.01B|--|2021-08-03|Aug 03, 2021|06/2021|0.661|--|3.9B|--|2021-05-04|May 04, 2021|03/2021|0.328|0.3328|2.3B|2.3B|2021-01-25|Jan 25, 2021|12/2020|0.293|--|2.13B|2.13B|2020-11-10|Nov 10, 2020|09/2020|0.1593|0.1606|1.35B|1.35B|2020-08-04|Aug 04, 2020|06/2020|0.065|0.07|920.1M|920.1M|2020-05-12|May 12, 2020|03/2020|0.0346|--|777.9M|777.9M|2020-02-11|Feb 11, 2020|12/2019|0.036|0.04|796.6M|796.6M 2021-12-04 15:34:57|08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||MYR|Financial|Banks|Malaysia|MYL5819OO007|7510|Hong Leong Bank Bhd Stock Price Today HLBB Live Ticker - Investing.com|37.27B|37270000000|18.20|894,200|-0.55%|17.12-20.08|18-18.24|18.18|2047808628|1.05|12.47|4.22B|4220000000|1.46|0.50|2.75%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-29|Nov 29, 2021|09/2021|0.4193|0.3881|1.38B|1.39B|2021-08-30|Aug 30, 2021|06/2021|0.337|0.3565|1.33B|1.33B|2021-05-27|May 27, 2021|03/2021|0.377|0.367|1.39B|1.38B|2021-02-26|Feb 26, 2021|12/2020|0.328|0.3378|1.4B|1.33B|2020-11-27|Nov 27, 2020|09/2020|0.356|0.3022|1.35B|1.26B|2020-08-28|Aug 28, 2020|06/2020|0.278|0.29|1.2B|1.19B|2020-05-29|May 29, 2020|06/2019|0.31|--|1.17B|1.17B|2020-05-25|May 25, 2020|03/2020|0.261|0.34|1.13B|1.28B 2021-12-04 15:35:00|08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||MYR|Financial|Banks|Malaysia|MYL1082OO006|0|Hong Leong Financial Group Bhd Stock Price Today HLCB Live Ticker - Investing.com|19.68B|19680000000|17.36|207,516|1.05%|16.12-18.78|17.18-17.36|17.38|1133788990|1.01|8.49|4.57B|4570000000|2.05|0.40|2.30%|Feb 22, 2022|2022-02-22||||||||||27|2021-11-29|Nov 29, 2021|09/2021|0.565|--|1.56B|--|2021-08-30|Aug 30, 2021|06/2021|0.506|0.506|1.5B|1.5B|2021-05-27|May 27, 2021|03/2021|0.509|--|2.29B|--|2021-02-26|Feb 26, 2021|12/2020|0.5425|--|2.38B|--|2020-11-27|Nov 27, 2020|09/2020|0.518|--|1.5B|--|2020-08-28|Aug 28, 2020|06/2020|0.463|0.46|1.43B|1.43B|2020-06-02|Jun 02, 2020|03/2020|0.443|0.35|1.14B|1.14B|2020-05-29|May 29, 2020|06/2019|0.41|--|1.34B|-- 2021-12-04 15:35:04|08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Healthcare|Health Care Providers & Services|Malaysia|MYL5225OO007|65000|IHH Healthcare Bhd Stock Price Today IHHH Live Ticker - Investing.com|57.87B|57870000000|6.58|7,146,116|19.64%|4.95-6.87|6.45-6.69|6.57|8794473463|0.51|33.19|16.43B|16430000000|0.2|0.04|0.61%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-29|Nov 29, 2021|09/2021|0.06|0.0456|4.45B|4.44B|2021-08-26|Aug 26, 2021|06/2021|0.0517|0.0528|4.27B|4.3B|2021-05-31|May 31, 2021|03/2021|0.036|0.0371|3.95B|3.95B|2021-02-26|Feb 26, 2021|12/2020|0.043|0.0294|3.77B|3.62B|2020-11-26|Nov 26, 2020|09/2020|0.0265|0.0309|3.52B|3.52B|2020-08-27|Aug 27, 2020|06/2020|-0.0121|-0.01|2.57B|2.57B|2020-06-29|Jun 29, 2020|03/2020|-0.0375|0.01|3.56B|3.72B|2020-02-28|Feb 28, 2020|12/2019|0.016|0.02|3.84B|3.41B 2021-12-04 15:35:07|08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Consumer Staples|Food Products|Malaysia|MYL1961OO001|30000|IOI Corporation Bhd Stock Price Today IOIB Live Ticker - Investing.com|23.26B|23260000000|3.74|2,209,756|-16.33%|3.54-4.56|3.65-3.77|3.7|6217995995|0.75|16.79|12.41B|12410000000|0.22|0.11|2.84%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-24|Nov 24, 2021|09/2021|0.0475|0.0607|3.63B|--|2021-08-24|Aug 24, 2021|06/2021|0.0585|0.0411|3.46B|--|2021-05-21|May 21, 2021|03/2021|0.0404|0.0408|2.86B|--|2021-02-23|Feb 23, 2021|12/2020|0.046|0.049|2.45B|2.45B|2020-11-16|Nov 16, 2020|09/2020|0.044|0.0341|2.48B|2.48B|2020-08-25|Aug 25, 2020|06/2020|0.038|0.04|2.04B|2.04B|2020-05-27|May 27, 2020|03/2020|0.023|0.03|2.03B|2.03B|2020-02-19|Feb 19, 2020|12/2019|0.035|0.03|1.96B|1.96B 2021-12-04 15:35:11|08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Consumer Staples|Food Products|Malaysia|MYL2445OO004|40000|Kuala Lumpur Kepong Bhd Stock Price Today KLKK Live Ticker - Investing.com|22.44B|22440000000|20.82|685,051|-11.63%|18.52-25.22|20.56-20.9|20.6|1077887001|0.85|9.95|19.92B|19920000000|2.09|0.20|2.64%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.581|0.3333|5.93B|5.64B|2021-08-18|Aug 18, 2021|06/2021|0.46|0.3049|5.17B|4.98B|2021-05-19|May 19, 2021|03/2021|0.341|0.3731|4.51B|4.49B|2021-02-17|Feb 17, 2021|12/2020|0.317|0.2945|4.3B|4.98B|2020-11-18|Nov 18, 2020|09/2020|0.177|0.1801|4B|4.39B|2020-08-19|Aug 19, 2020|06/2020|0.2714|0.16|3.71B|3.88B|2020-05-27|May 27, 2020|03/2020|0.028|0.19|3.8B|4.4B|2020-02-17|Feb 17, 2020|12/2019|0.157|0.21|4.08B|4.68B 2021-12-04 15:35:15|08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||MYR|Financial|Banks|Malaysia|MYL1155OO000|42000|Malayan Banking Bhd Stock Price Today MBBM Live Ticker - Investing.com|94.39B|94390000000|7.95|9,234,905|-4.22%|7.79-9.01|7.87-7.98|7.95|11873152118|1.01|12.03|20.62B|20620000000|0.66|0.67|8.36%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-26|Nov 26, 2021|09/2021|0.1441|0.1479|6.15B|6.18B|2021-08-27|Aug 27, 2021|06/2021|0.171|0.1844|6.17B|6.53B|2021-05-27|May 27, 2021|03/2021|0.2096|0.1745|6.83B|6.27B|2021-02-25|Feb 25, 2021|12/2020|0.137|0.137|6.31B|6.4B|2020-12-01|Dec 01, 2020|09/2020|0.1737|0.1379|6.08B|6.17B|2020-08-27|Aug 27, 2020|06/2020|0.0838|0.13|5.65B|6.08B|2020-05-26|May 26, 2020|03/2020|0.1823|0.17|6.72B|6.49B|2020-02-27|Feb 27, 2020|12/2019|0.218|0.22|6.49B|6.71B 2021-12-04 15:35:17|08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||MYR|Industrials|Transportation Infrastructure|Malaysia|MYL5014OO005|9693|Malaysia Airport Holdings Bhd Stock Price Today MAHB Live Ticker - Investing.com|9.49B|9490000000|5.72|1,952,241|4.57%|5.01-7.05|5.67-5.77|5.77|1659191829|1.81|-|1.39B|1390000000|-0.83|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-29|Nov 29, 2021|09/2021|-0.119|-0.1306|461.3M|460.61M|2021-08-23|Aug 23, 2021|06/2021|-0.145|-0.1334|323.4M|479.41M|2021-05-28|May 28, 2021|03/2021|-0.142|-0.1173|336.9M|336.94M|2021-02-26|Feb 26, 2021|12/2020|-0.4175|-0.419|263.6M|673.8M|2020-11-19|Nov 19, 2020|09/2020|-0.18|-0.127|396.7M|528.66M|2020-08-27|Aug 27, 2020|06/2020|-0.0975|-0.19|272.2M|272.13M|2020-05-22|May 22, 2020|03/2020|0.0025|1.50|933.8M|876.25M|2020-02-28|Feb 28, 2020|12/2019|0.018|0.03|1.34B|1.34B 2021-12-04 15:35:21|08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Communication Services|Wireless Telecommunication Services|Malaysia|MYL6012OO008|3748|Maxis Bhd Stock Price Today MXSC Live Ticker - Investing.com|34.83B|34830000000|4.45|1,588,944|-11.71%|4.23-5.28|4.36-4.46|4.45|7826271010|0.49|26.10|9.02B|9020000000|0.17|0.16|3.60%|Feb 10, 2022|2022-02-10||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.042|0.0425|2.26B|2.26B|2021-07-30|Jul 30, 2021|06/2021|0.046|0.0465|2.26B|2.26B|2021-04-23|Apr 23, 2021|03/2021|0.043|0.0424|2.23B|2.23B|2021-02-26|Feb 26, 2021|12/2020|0.041|0.0416|2.26B|2.26B|2020-10-23|Oct 23, 2020|09/2020|0.047|0.0472|2.21B|2.22B|2020-07-15|Jul 15, 2020|06/2020|0.0435|0.04|2.15B|2.16B|2020-04-16|Apr 16, 2020|03/2020|0.046|0.05|2.34B|2.33B|2020-02-20|Feb 20, 2020|12/2019|0.045|0.05|2.59B|2.59B 2021-12-04 15:35:25|08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||MYR|Industrials|Marine|Malaysia|MYL3816OO005|8632|MISC Bhd Stock Price Today MISC Live Ticker - Investing.com|29.1B|29100000000|6.52|1,643,549|-6.46%|5.96-7.4|6.42-6.56|6.6|4463745703|0.91|15.11|10.23B|10230000000|0.43|0.33|5.06%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-18|Nov 18, 2021|09/2021|0.09|--|2.69B|--|2021-08-13|Aug 13, 2021|06/2021|0.121|--|2.35B|--|2021-05-06|May 06, 2021|03/2021|0.096|--|2.54B|2.54B|2021-02-18|Feb 18, 2021|12/2020|0.1072|--|2.64B|--|2020-11-17|Nov 17, 2020|09/2020|0.0605|--|2.06B|--|2020-08-13|Aug 13, 2020|06/2020|0.0875|--|2.19B|--|2020-05-08|May 08, 2020|03/2020|0.164|-0.15|2.51B|2.53B|2020-02-12|Feb 12, 2020|12/2019|0.088|0.06|2.38B|2.38B 2021-12-04 15:35:29|08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH|Malaysia|MYR|Consumer Staples|Food Products|Malaysia|MYL4707OO005|4817|Nestle (Malaysia) Bhd Stock Price Today NESM Live Ticker - Investing.com|31.4B|31400000000|133.90|73,287|-2.62%|131.1-140.9|132.8-134|133.9|234500000|0.21|53.20|5.64B|5640000000|2.52|2.32|1.73%|Feb 22, 2022|2022-02-22||||||||||21|2021-11-02|Nov 02, 2021|09/2021|0.624|0.6213|1.44B|1.44B|2021-08-24|Aug 24, 2021|06/2021|0.574|0.584|1.38B|1.38B|2021-04-27|Apr 27, 2021|03/2021|0.747|0.75|1.45B|1.45B|2021-02-23|Feb 23, 2021|12/2020|0.565|0.5675|1.37B|1.37B|2020-11-10|Nov 10, 2020|09/2020|0.547|--|1.39B|--|2020-08-25|Aug 25, 2020|06/2020|0.45|--|1.22B|--|2020-05-05|May 05, 2020|03/2020|0.7975|0.8|1.43B|1.43B|2020-02-25|Feb 25, 2020|12/2019|0.562|290.00|1.33B|-- 2021-12-04 15:35:33|08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||MYR|Materials|Chemicals|Malaysia|MYL5183OO008|4500|Petronas Chemicals Group Bhd Stock Price Today PCGB Live Ticker - Investing.com|67.92B|67920000000|8.49|7,220,430|15.98%|6.65-9.05|8.43-8.65|8.5|8000000000|1.1|11.81|19.89B|19890000000|0.72|0.30|3.53%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-22|Nov 22, 2021|09/2021|0.2425|0.198|5.77B|6.12B|2021-08-25|Aug 25, 2021|06/2021|0.231|0.2317|5.61B|5.61B|2021-05-27|May 27, 2021|03/2021|0.17|0.1683|4.68B|4.61B|2021-02-23|Feb 23, 2021|12/2020|0.06|0.0686|3.84B|3.82B|2020-11-18|Nov 18, 2020|09/2020|0.06|0.0602|3.46B|4.45B|2020-08-19|Aug 19, 2020|06/2020|0.02|0.02|3.18B|3.18B|2020-05-20|May 20, 2020|03/2020|0.06|0.06|3.89B|3.89B|2020-02-19|Feb 19, 2020|12/2019|0.04|0.04|4.23B|4.41B 2021-12-04 15:35:36|08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||MYR|Energy|Oil, Gas & Consumable Fuels|Malaysia|MYL5681OO001|1416|Petronas Dagangan Bhd Stock Price Today PETR Live Ticker - Investing.com|19.65B|19650000000|19.78|224,208|-8%|18.26-21.6|19.5-19.98|19.92|993454000|1.06|40.79|19.84B|19840000000|0.48|0.61|3.06%|Feb 18, 2022|2022-02-18||||||||||29|2021-11-26|Nov 26, 2021|09/2021|0.12|--|5.2B|--|2021-08-23|Aug 23, 2021|06/2021|0.0825|--|5.14B|--|2021-05-25|May 25, 2021|03/2021|0.19|0.192|5.1B|5.1B|2021-02-19|Feb 19, 2021|12/2020|0.09|--|4.39B|--|2020-11-17|Nov 17, 2020|09/2020|0.212|--|4.83B|--|2020-08-25|Aug 25, 2020|06/2020|0.004|--|2.93B|2.93B|2020-05-15|May 15, 2020|03/2020|0.012|-0.03|6.55B|6.55B|2020-02-14|Feb 14, 2020|12/2019|0.132|--|7.79B|7.79B 2021-12-04 15:35:40|08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||MYR|Utilities|Gas Utilities|Malaysia|MYL6033OO004|1829|Petronas Gas Bhd Stock Price Today PGAS Live Ticker - Investing.com|33.16B|33160000000|16.76|952,808|-4.77%|15.24-17.8|16.52-16.82|16.8|1978731915|0.86|16.26|5.54B|5540000000|1.03|0.72|4.29%|Feb 21, 2022|2022-02-21||||||||||33|2021-11-22|Nov 22, 2021|09/2021|0.294|0.29|1.43B|1.43B|2021-08-23|Aug 23, 2021|06/2021|0.222|--|1.38B|--|2021-05-25|May 25, 2021|03/2021|0.261|0.2655|1.34B|1.34B|2021-02-22|Feb 22, 2021|12/2020|0.242|0.25|1.39B|1.39B|2020-11-19|Nov 19, 2020|09/2020|0.299|0.299|1.41B|1.41B|2020-08-19|Aug 19, 2020|06/2020|0.277|0.27|1.4B|1.4B|2020-05-20|May 20, 2020|03/2020|0.19|0.19|1.4B|1.4B|2020-02-19|Feb 19, 2020|12/2019|0.24|0.24|1.37B|1.37B 2021-12-04 15:35:43|08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Consumer Staples|Food Products|Malaysia|MYL4065OO008|4083|PPB Group Bhd Stock Price Today PEPT Live Ticker - Investing.com|24.9B|24900000000|17.50|596,790|-8.38%|16.78-19.5|16.86-17.5|17.06|1422598939|0.47|18.05|4.57B|4570000000|0.97|0.32|1.88%|Mar 02, 2022|2022-03-02||||||||||30|2021-11-25|Nov 25, 2021|09/2021|0.2835|--|1.24B|--|2021-08-26|Aug 26, 2021|06/2021|0.1605|--|1.08B|--|2021-05-28|May 28, 2021|03/2021|0.247|--|1.12B|--|2021-02-25|Feb 25, 2021|12/2020|0.271|--|1.13B|--|2020-11-26|Nov 26, 2020|09/2020|0.289|--|1.04B|--|2020-08-27|Aug 27, 2020|06/2020|0.208|--|953.3M|--|2020-05-29|May 29, 2020|12/2019|0.2455|--|1.18B|--|2020-05-21|May 21, 2020|03/2020|0.145|--|1.07B|-- 2021-12-04 15:35:46|08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||MYR|Materials|Metals & Mining|Malaysia|MYL8869OO009|5958|Press Metal Bhd Stock Price Today PMET Live Ticker - Investing.com|42.72B|42720000000|5.29|8,246,669|40.13%|3.79-6.29|5.24-5.32|5.32|8076219078|1.59|48.01|9.68B|9680000000|0.11|0.03|0.64%|Mar 01, 2022|2022-03-01||||||||||21|2021-11-26|Nov 26, 2021|09/2021|0.0175|--|2.89B|--|2021-08-24|Aug 24, 2021|06/2021|0.031|--|2.64B|2.64B|2021-05-20|May 20, 2021|03/2021|0.027|--|2.1B|--|2021-02-24|Feb 24, 2021|12/2020|0.0195|--|2.12B|--|2020-11-26|Nov 26, 2020|09/2020|0.0305|--|1.86B|--|2020-08-18|Aug 18, 2020|06/2020|0.022|--|1.73B|--|2020-06-04|Jun 04, 2020|03/2020|0.026|--|1.83B|--|2020-02-25|Feb 25, 2020|12/2019|0.04|5.00|2.13B|-- 2021-12-04 15:35:50|08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||MYR|Financial|Banks|Malaysia|MYL1295OO004|19414|Public Bank Bhd Stock Price Today PUBM Live Ticker - Investing.com|75.9B|75900000000|3.91|16,219,180|5.11%|3.64-4.97|3.9-3.93|3.91|19410691735|0.88|13.99|9.26B|9260000000|0.28|0.14|3.58%|Feb 24, 2022|2022-02-24||||||||||32|2021-11-29|Nov 29, 2021|09/2021|0.0702|0.0708|3.07B|3.23B|2021-08-27|Aug 27, 2021|06/2021|0.071|0.0708|3.19B|3.19B|2021-05-11|May 11, 2021|03/2021|0.079|0.076|3.23B|3.13B|2021-02-25|Feb 25, 2021|12/2020|0.059|0.0591|3.03B|2.87B|2020-11-27|Nov 27, 2020|09/2020|0.0718|0.3052|3.09B|2.72B|2020-08-28|Aug 28, 2020|06/2020|0.2593|0.3|2.4B|2.4B|2020-05-22|May 22, 2020|03/2020|0.342|0.34|2.8B|2.77B|2020-02-26|Feb 26, 2020|12/2019|0.362|0.36|2.85B|2.85B 2021-12-04 15:35:53|08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||MYR|Financial|Regional Banks|Malaysia|MYL1066OO009|14000|RHB Bank Bhd Stock Price Today RHBC Live Ticker - Investing.com|21.71B|21710000000|5.24|3,840,016|-7.26%|5.09-5.98|5.19-5.29|5.24|4142918508|1.05|8.69|5.26B|5260000000|0.6|0.26|4.96%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-30|Nov 30, 2021|09/2021|0.156|0.1438|1.94B|1.92B|2021-08-27|Aug 27, 2021|06/2021|0.175|0.175|2.01B|2.01B|2021-05-27|May 27, 2021|03/2021|0.162|0.1238|1.92B|1.93B|2021-02-26|Feb 26, 2021|12/2020|0.109|0.096|2.07B|1.72B|2020-11-30|Nov 30, 2020|09/2020|0.149|0.1392|1.83B|1.79B|2020-08-28|Aug 28, 2020|06/2020|0.1|0.1|1.57B|1.57B|2020-06-01|Jun 01, 2020|03/2020|0.142|0.14|1.75B|1.75B|2020-05-29|May 29, 2020|12/2019|0.155|--|1.84B|1.88B 2021-12-04 15:35:57|08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||MYR|Industrials|Industrial Conglomerates|Malaysia|MYL4197OO009|21943|Sime Darby Bhd Stock Price Today SIME Live Ticker - Investing.com|14.49B|14490000000|2.130|4,939,093|-9.36%|2.08-2.52|2.1-2.16|2.16|6802537377|1.1|10.50|44.28B|44280000000|0.2|0.10|4.63%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-29|Nov 29, 2021|09/2021|0.035|0.0551|10.67B|12.11B|2021-08-25|Aug 25, 2021|06/2021|0.031|0.0514|11.34B|11.12B|2021-05-25|May 25, 2021|03/2021|0.0393|0.0395|11.02B|11.09B|2021-02-24|Feb 24, 2021|12/2020|0.086|0.0797|11.24B|11.24B|2020-11-26|Nov 26, 2020|09/2020|0.0409|0.0402|10.88B|10.88B|2020-08-27|Aug 27, 2020|06/2020|0.03|0.03|8.82B|8.75B|2020-05-21|May 21, 2020|03/2020|0.0265|0.03|8.43B|8.85B|2020-02-26|Feb 26, 2020|12/2019|0.041|0.04|10.21B|9.74B 2021-12-04 15:36:01|08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||MYR|Consumer Staples|Food Products|Malaysia|MYL5285OO001|85000|Sime Darby Plantation Bhd Stock Price Today SIPL Live Ticker - Investing.com|26.21B|26210000000|3.79|4,353,648|-25.98%|3.27-5.24|3.68-3.83|3.73|6915714601|0.92|11.74|16.78B|16780000000|0.32|0.13|3.57%|Sep 01, 2022|2022-09-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.09|0.0908|5.06B|5.06B|2021-08-18|Aug 18, 2021|06/2021|0.09|0.0829|4.41B|4.41B|2021-05-20|May 20, 2021|03/2021|0.072|0.0568|3.67B|3.67B|2021-02-18|Feb 18, 2021|12/2020|0.0322|0.0426|3.64B|2.31B|2020-11-23|Nov 23, 2020|09/2020|0.0288|0.0328|3.18B|--|2020-08-27|Aug 27, 2020|06/2020|0.055|0.02|3.22B|3.22B|2020-05-22|May 22, 2020|03/2020|0.035|0.03|3.04B|3.04B|2020-02-26|Feb 26, 2020|12/2019|-0.008|1.10|3.38B|-- 2021-12-04 15:36:03|08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||MYR|Utilities|Electric Utilities|Malaysia|MYL5347OO009|35576|Tenaga Nasional Bhd Stock Price Today TENA Live Ticker - Investing.com|52.68B|52680000000|9.20|4,326,777|-16.36%|9.19-11|9.19-9.26|9.22|5726091371|0.64|13.24|47.22B|47220000000|0.69|0.40|4.34%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-25|Nov 25, 2021|09/2021|0.185|0.2103|12.98B|12.09B|2021-08-27|Aug 27, 2021|06/2021|0.142|0.1951|12.44B|12.16B|2021-05-21|May 21, 2021|03/2021|0.185|0.2363|11.48B|11.12B|2021-02-26|Feb 26, 2021|12/2020|0.1925|0.1981|10.32B|10.32B|2020-11-26|Nov 26, 2020|09/2020|0.177|0.1897|11.11B|11.12B|2020-08-28|Aug 28, 2020|06/2020|0.115|0.15|10.89B|11.1B|2020-06-10|Jun 10, 2020|03/2020|0.18|0.26|11.65B|12.45B|2020-02-27|Feb 27, 2020|12/2019|0.11|0.15|12.18B|12.24B 2021-12-04 15:36:06|08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||MYR|Healthcare|Health Care Equipment & Supplies|Malaysia|MYL7113OO003|22000|Top Glove Corporation Bhd Stock Price Today TPGC Live Ticker - Investing.com|22.5B|22500000000|2.81|30,185,697|-58.55%|2.16-7.2|2.73-2.9|2.74|8007103934|0.94|2.93|16.36B|16360000000|0.96|0.58|21.24%|Mar 09, 2022|2022-03-09||||||||||29|2021-09-17|Sep 17, 2021|08/2021|0.075|0.2914|2.12B|2.12B|2021-06-09|Jun 09, 2021|05/2021|0.249|0.3106|4.16B|5.91B|2021-03-09|Mar 09, 2021|02/2021|0.3505|0.3405|5.37B|5.6B|2020-12-09|Dec 09, 2020|11/2020|0.2945|0.2971|4.76B|5.8B|2020-09-17|Sep 17, 2020|08/2020|0.158|0.043|3.11B|1.76B|2020-06-11|Jun 11, 2020|05/2020|0.0453|0.14|1.69B|1.4B|2020-03-19|Mar 19, 2020|02/2020|0.015|0.05|1.23B|1.23B|2019-12-17|Dec 17, 2019|11/2019|0.0147|0.04|1.21B|1.21B 2021-12-04 15:36:10|08809|24454|/equities/aecon-group-inc|TSX||CAD|Industrials|Construction & Engineering|Canada|CA00762V1094|5260|Aecon Group Inc. Stock Price Today ARE Live Ticker - Investing.com|972.37M|972370000|16.12|333,963|-1.16%|15.95-22.28|16-16.42|16.34|60320597|0.95|17.56|3.97B|3970000000|0.92|0.70|4.28%|Mar 08, 2022|2022-03-08||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.56|0.553|1.16B|1.19B|2021-07-22|Jul 22, 2021|06/2021|0.27|0.1582|971.3M|910.62M|2021-04-22|Apr 22, 2021|03/2021|-0.31|-0.303|754.03M|715.82M|2021-02-25|Feb 25, 2021|12/2020|0.46|0.324|1.08B|936.25M|2020-10-29|Oct 29, 2020|09/2020|0.99|0.4125|1.04B|995.01M|2020-07-23|Jul 23, 2020|06/2020|-0.1|-0.09|779.4M|690.17M|2020-04-23|Apr 23, 2020|03/2020|-0.19|-0.22|747.52M|649.83M|2020-03-03|Mar 03, 2020|12/2019|0.31|0.36|917.33M|934.45M 2021-12-04 15:36:13|08810|24698|/equities/air-canada|TSX||CAD|Industrials|Airlines|Canada|CA0089118776|18000|Air Canada Stock Price Today AC Live Ticker - Investing.com|7.45B|7450000000|20.83|3,115,256|-23.56%|19.37-31|20.26-21.37|21.04|357810959|2.41|-|4.5B|4500000000|-12.87|N/A|N/A|Feb 18, 2022|2022-02-18||||||||||33|2021-11-02|Nov 02, 2021|09/2021|-1.79|-1.67|2.1B|1.8B|2021-07-23|Jul 23, 2021|06/2021|-3.31|-2.71|837M|858.75M|2021-05-07|May 07, 2021|03/2021|-3.9|-2.85|729M|674.53M|2021-02-12|Feb 12, 2021|12/2020|-3.91|-2.78|827M|889.66M|2020-11-09|Nov 09, 2020|09/2020|-2.31|-2.86|757M|1.08B|2020-07-31|Jul 31, 2020|06/2020|-6.44|-3.75|527M|428.93M|2020-05-04|May 04, 2020|03/2020|-1.49|-1.23|3.72B|3.7B|2020-02-18|Feb 18, 2020|12/2019|0.17|0.37|4.43B|4.52B 2021-12-04 15:36:16|08811|24448|/equities/alamos-gold-inc|TSX||CAD|Materials|Metals & Mining|Canada|CA0115321089|1700|Alamos Gold Inc Stock Price Today AGI Live Ticker - Investing.com|3.68B|3680000000|9.39|678,827|-16.16%|8.83-12.63|9.15-9.47|9.31|392119704|1.07|-|1.09B|1090000000|-0.07|0.13|1.36%|Feb 24, 2022|2022-02-24||||||||||25|2021-10-27|Oct 27, 2021|09/2021|0.1|0.113|198M|221.46M|2021-07-28|Jul 28, 2021|06/2021|0.1|0.1116|195.1M|214.28M|2021-04-28|Apr 28, 2021|03/2021|0.13|0.1265|227.4M|221.78M|2021-02-24|Feb 24, 2021|12/2020|0.15|0.13|226.6M|223.46M|2019-07-31|Jul 31, 2019|06/2019|0.07|0.04|--|166.71M|2018-08-01|Aug 01, 2018|06/2018|-0.02|0.03|168.9M|164.71M|2018-05-01|May 01, 2018|03/2018|0.04|0.03|173.1M|166.08M|2018-02-22|Feb 22, 2018|12/2017|-0.01|0.06|161.7M|152.39M 2021-12-04 15:36:20|08812|24458|/equities/alimentation-couche-tard-inc|TSX||CAD|Consumer Staples|Food & Staples Retailing|Canada|CA01626P4033|124000|Alimentation Couche-Tard Stock Price Today ATDb Live Ticker - Investing.com|50.53B|50530000000|47.51|1,395,879|7.63%|36.03-52.42|47.42-48.41|47.5|1063624676|0.9|15.26|68.33B|68330000000|3.11|0.44|0.93%|Mar 15, 2022|2022-03-15||||||||||32|2021-11-23|Nov 23, 2021|10/2021|0.65|0.667|14.22B|13.91B|2021-08-31|Aug 31, 2021|07/2021|0.71|0.6526|13.58B|13.5B|2021-06-29|Jun 29, 2021|04/2021|0.52|0.4315|12.24B|11.58B|2021-03-17|Mar 17, 2021|01/2021|0.56|0.56|13.2B|13,736M|2020-11-24|Nov 24, 2020|10/2020|0.92|0.48|--|14,041M|2020-09-01|Sep 01, 2020|07/2020|0.61|0.48|--|14,994M|2020-07-07|Jul 07, 2020|04/2020|0.64|0.43|--|9,357M|2019-11-25|Nov 25, 2019|10/2019|0.68|0.41|--|13,958M 2021-12-04 15:36:23|08813|24451|/equities/altagas-ltd|TSX||CAD|Utilities|Gas Utilities|Canada|CA0213611001|2984|AltaGas Ltd Stock Price Today ALA Live Ticker - Investing.com|6.86B|6860000000|24.50|692,011|30.11%|18.26-26.94|24.25-24.64|24.37|280161482|1.62|15.79|9.12B|9120000000|1.55|1.00|4.10%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.02|-0.046|2.34B|712.48M|2021-07-29|Jul 29, 2021|06/2021|0.08|0.0082|2.01B|912.25M|2021-04-29|Apr 29, 2021|03/2021|1.29|0.9241|3.09B|2.24B|2021-02-26|Feb 26, 2021|12/2020|0.53|0.4582|1.69B|1.23B|2020-10-29|Oct 29, 2020|09/2020|0.04|-0.0964|969M|759.45M|2020-07-30|Jul 30, 2020|06/2020|0.06|-0.00|1.06B|1.02B|2020-04-30|Apr 30, 2020|03/2020|0.79|0.76|1.87B|1.99B|2020-02-28|Feb 28, 2020|12/2019|0.67|0.57|1.53B|1.89B 2021-12-04 15:36:26|08814|40471|/equities/altus-group-ltd|TSX||CAD|Real Estate|Real Estate Management & Development|Canada|CA02215R1073|2600|Altus Group Stock Price Today AIF Live Ticker - Investing.com|2.81B|2810000000|63.80|73,300|29.33%|47.57-70.39|63.72-65.05|64.96|44030801|0.79|114.83|601.96M|601960000|0.56|0.60|0.92%|Feb 24, 2022|2022-02-24||||||||||30|2021-11-11|Nov 11, 2021|09/2021|0.39|0.3366|151.8M|148.92M|2021-08-12|Aug 12, 2021|06/2021|0.75|0.664|173.52M|175.31M|2021-05-06|May 06, 2021|03/2021|0.34|0.3209|137.16M|139.7M|2021-02-24|Feb 24, 2021|12/2020|0.44|0.3609|139.48M|133.88M|2020-11-12|Nov 12, 2020|09/2020|0.4|0.3325|134.95M|133.99M|2020-08-12|Aug 12, 2020|06/2020|0.62|0.43|155.47M|143.82M|2020-05-07|May 07, 2020|03/2020|0.2|0.22|131.26M|128.41M|2020-02-20|Feb 20, 2020|12/2019|0.43|0.35|148.77M|143.72M 2021-12-04 15:36:29|08815|24455|/equities/arc-resources-ltd|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA00208D4084|438|ARC Resources Ltd. Stock Price Today ARX Live Ticker - Investing.com|7.75B|7750000000|10.97|3,454,859|89.46%|5.68-13.34|10.78-11.19|10.78|706568722|1.8|14.66|3.7B|3700000000|0.75|0.40|3.71%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.07|0.4054|1.58B|345.3M|2021-07-29|Jul 29, 2021|06/2021|-0.17|0.1934|1.24B|339.5M|2021-05-05|May 05, 2021|03/2021|0.5|0.2151|524.6M|362.5M|2021-02-11|Feb 11, 2021|12/2020|0.34|0.1033|405.9M|367.5M|2020-11-06|Nov 06, 2020|09/2020|-0.19|-0.018|208.3M|272.1M|2020-07-30|Jul 30, 2020|06/2020|-0.12|-0.13|151.3M|233.7M|2020-05-06|May 06, 2020|03/2020|-1.58|0.05|385.7M|295.7M|2020-02-06|Feb 06, 2020|12/2019|-0.03|0.1|263.6M|328.2M 2021-12-04 15:36:36|08816|991199|/equities/aritzia-inc|TSX||CAD|Consumer Discretionary|Specialty Retail|Canada|CA04045U1021|4570|Aritzia Inc Stock Price Today ATZ Live Ticker - Investing.com|5.44B|5440000000|49.22|362,491|103.98%|23.82-53.46|48.79-51.04|50.15|110525267|1.74|53.93|1.14B|1140000000|0.91|N/A|N/A|May 11, 2022|2022-05-11||||||||||21|2021-10-13|Oct 13, 2021|08/2021|0.39|0.2125|350.1M|296.07M|2021-07-13|Jul 13, 2021|05/2021|0.19|0.1825|246.92M|234.91M|2021-05-11|May 11, 2021|02/2021|0.16|0.0513|267.53M|253.28M|2021-01-13|Jan 13, 2021|11/2020|0.29|0.2275|278.25M|261.08M|2020-10-14|Oct 14, 2020|08/2020|0.01|-0.0813|200.16M|189.95M|2020-07-09|Jul 09, 2020|05/2020|-0.23|-0.25|111.4M|108.72M|2020-05-28|May 28, 2020|02/2020|0.21|0.21|275.43M|278.61M|2020-01-09|Jan 09, 2020|11/2019|0.32|0.31|267.28M|264.85M 2021-12-04 15:36:40|08817|977762|/equities/artis-real-estate-investment-a|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA04315L3039|206|Artis Real Estate Investment Trust A Stock Price Today AX_pa Live Ticker - Investing.com|3.05B|3050000000|24.51|2,761|30.37%|18.5-25.84|24.5-24.51|24.69|124552971|1.24|4.27|434.85M|434850000|2.59|1.42|5.73%|-|1970-01-01||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.28|--|97.66M|--|2021-08-04|Aug 04, 2021|06/2021|1.61|--|103.3M|--|2021-05-06|May 06, 2021|03/2021|0.5|--|120.9M|--|2021-03-02|Mar 02, 2021|12/2020|0.2|--|113.0M|--|2020-11-05|Nov 05, 2020|09/2020|0.3|--|113.3M|--|2020-08-06|Aug 06, 2020|06/2020|0.37|--|114.0M|--|2020-05-07|May 07, 2020|03/2020|-0.84|--|118.5M|--|2020-02-27|Feb 27, 2020|12/2019|0.21|--|127.2M|-- 2021-12-04 15:36:44|08818|24445|/equities/atco-ltd|TSX||CAD|Utilities|Multi-Utilities|Canada|CA0467894006|6177|Atco Ltd Stock Price Today ACOx Live Ticker - Investing.com|4.81B|4810000000|42.12|365,024|9.83%|35.68-46.19|40.67-42.2|40.74|114089319|0.81|22.66|4.07B|4070000000|1.86|1.79|4.40%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.6086|0.5165|977M|910.55M|2021-07-29|Jul 29, 2021|06/2021|0.7725|0.6043|970M|946.91M|2021-04-29|Apr 29, 2021|03/2021|1.04|0.9861|1.07B|1.22B|2021-02-25|Feb 25, 2021|12/2020|1.06|0.8323|1.05B|1.15B|2020-10-29|Oct 29, 2020|09/2020|0.47|0.4404|897M|778.95M|2020-07-30|Jul 30, 2020|06/2020|0.6104|0.53|938M|901.4M|2020-05-01|May 01, 2020|03/2020|0.93|0.96|1.14B|1.26B|2020-02-27|Feb 27, 2020|12/2019|0.88|0.89|1.18B|1.22B 2021-12-04 15:36:48|08819|24735|/equities/ats-automation-tooling-systems|TSX||CAD|Industrials|Machinery|Canada|CA0019401052|5000|ATS Automation Tooling Stock Price Today ATA Live Ticker - Investing.com|4.4B|4400000000|47.75|194,537|118.74%|21.67-51.92|47.2-48.68|47.65|92232624|1.52|38.69|1.8B|1800000000|1.23|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.53|0.4125|522.13M|497.94M|2021-08-11|Aug 11, 2021|06/2021|0.48|0.32|510.62M|459.98M|2021-05-20|May 20, 2021|03/2021|0.3381|0.3033|399.9M|380.03M|2021-02-03|Feb 03, 2021|12/2020|0.3|0.238|369.73M|353.65M|2020-11-04|Nov 04, 2020|09/2020|0.26|0.134|335.5M|322.2M|2020-08-12|Aug 12, 2020|06/2020|0.17|0.13|324.87M|307.98M|2020-05-27|May 27, 2020|03/2020|0.26|0.18|382.1M|330.99M|2020-02-05|Feb 05, 2020|12/2019|0.26|0.22|367.2M|357.48M 2021-12-04 15:36:51|08820|978804|/equities/aurora-cannabis|TSX||CAD|Healthcare|Pharmaceuticals|Canada|CA05156X8843|1761|Aurora Cannabis Inc Stock Price Today ACB Live Ticker - Investing.com|1.47B|1470000000|7.440|1,263,309|-48.44%|7.36-24.1|7.36-7.86|7.87|198228027|3.11|-|237.55M|237550000|-3.3|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.06|-0.0633|60.11M|61.21M|2021-09-27|Sep 27, 2021|06/2021|-0.66|-0.2696|54.81M|56.38M|2021-05-13|May 13, 2021|03/2021|-0.85|-0.2452|55.16M|68.73M|2021-02-11|Feb 11, 2021|12/2020|-1.74|-0.3097|67.67M|69.44M|2020-11-09|Nov 09, 2020|09/2020|-0.9|-0.52|67.81M|93.31M|2020-09-22|Sep 22, 2020|06/2020|-2.70|-0.53|278.9M|71.59M|2020-05-14|May 14, 2020|03/2020|-1.37|-0.76|75.52M|66.65M|2020-02-13|Feb 13, 2020|12/2019|-1.18|-1.19|56.03M|60.48M 2021-12-04 15:36:54|08821|24750|/equities/badger-daylighting-ltd|TSX||CAD|Industrials|Construction & Engineering|Canada|CA0565331026|1875|Badger Daylighting Stock Price Today BDGI Live Ticker - Investing.com|1.06B|1060000000|30.88|78,860|-21.92%|30.7-46.58|30.66-31.12|31.17|34473438|1.31|-|546.42M|546420000|-0.1|0.63|2.02%|Mar 17, 2022|2022-03-17||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.36|0.3667|171.75M|163.48M|2021-08-06|Aug 06, 2021|06/2021|-0.08|0.1505|135.59M|130.64M|2021-05-04|May 04, 2021|03/2021|-0.43|0.0454|108.47M|126.6M|2021-03-12|Mar 12, 2021|12/2020|0.05|0.2968|130.61M|142M|2020-11-04|Nov 04, 2020|09/2020|0.46|0.44|156.85M|160.85M|2020-08-05|Aug 05, 2020|06/2020|0.05|-0.06|134.48M|132.09M|2020-05-08|May 08, 2020|03/2020|0.15|0.16|136.68M|139.5M|2020-03-11|Mar 11, 2020|12/2019|0.45|0.4|162.72M|174.43M 2021-12-04 15:36:57|08822|24477|/equities/scotiabank|TSX||CAD|Financial|Banks|Canada|CA0641491075|90833|Bank of Nova Scotia Stock Price Today BNS Live Ticker - Investing.com|102.02B|102020000000|83.92|4,204,831|26.39%|66.95-84.86|83.7-84.81|84.65|1215705098|0.83|10.89|19.3B|19300000000|7.71|4.00|4.73%|Mar 01, 2022|2022-03-01||||||||||34|2021-11-30|Nov 30, 2021|10/2021|2.1|1.91|7.69B|7.92B|2021-08-24|Aug 24, 2021|07/2021|2.01|1.9|7.76B|7.81B|2021-06-01|Jun 01, 2021|04/2021|1.9|1.75|7.74B|7.83B|2021-02-23|Feb 23, 2021|01/2021|1.88|1.57|8.07B|7.64B|2020-12-01|Dec 01, 2020|10/2020|1.45|1.22|7.51B|7.67B|2020-08-25|Aug 25, 2020|07/2020|1.04|1.11|7.69B|7.89B|2020-05-26|May 26, 2020|04/2020|1.04|1.04|7.96B|7.86B|2020-02-25|Feb 25, 2020|01/2020|1.83|1.76|7.99B|8B 2021-12-04 15:37:02|08823|24472|/equities/birchcliff-energy-ltd|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA0906971035|205|Birchcliff Energy Stock Price Today BIR Live Ticker - Investing.com|1.73B|1730000000|6.510|2,139,197|237.31%|1.72-7.85|6.44-6.72|6.51|265340928|2.65|7.25|765.98M|765980000|0.9|0.04|0.61%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.52|0.2975|263.35M|262.5M|2021-08-11|Aug 11, 2021|06/2021|0.16|0.1225|193.64M|175.8M|2021-05-12|May 12, 2021|03/2021|0.08|0.1147|185.61M|172.7M|2021-02-10|Feb 10, 2021|12/2020|0.15|0.0406|158.28M|147.3M|2020-11-12|Nov 12, 2020|09/2020|-0.07|-0.0283|142.78M|125.1M|2020-08-12|Aug 12, 2020|06/2020|-0.15|-0.11|104.18M|111.4M|2020-05-13|May 13, 2020|03/2020|-0.17|-0.02|123.26M|119.85M|2020-02-12|Feb 12, 2020|12/2019|-0.07|0.06|164.76M|152.7M 2021-12-04 15:37:05|08824|24467|/equities/bombardier-inc|TSX||CAD|Industrials|Aerospace & Defense|Canada|CA0977512007|45550|Bombardier Inc Stock Price Today BBDb Live Ticker - Investing.com|3.92B|3920000000|1.640|7,567,861|228%|0.43-2.26|1.625-1.74|1.68|2390518212|2.88|-|8.54B|8540000000|-0.34|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||29|2021-10-28|Oct 28, 2021|09/2021|-0.04|-0.0526|1.45B|1.37B|2021-08-05|Aug 05, 2021|06/2021|-0.06|-0.0603|1.52B|1.32B|2021-05-06|May 06, 2021|03/2021|-0.07|-0.0728|1.34B|1.21B|2021-02-11|Feb 11, 2021|12/2020|-0.25|-0.07|--|1,842M|2020-11-05|Nov 05, 2020|09/2020|-0.17|-0.08|--|3,223M|2020-08-06|Aug 06, 2020|06/2020|-0.13|-0.11|--|2,483M|2020-05-07|May 07, 2020|03/2020|-0.14|-0.07|--|3,307M|2019-10-31|Oct 31, 2019|09/2019|-0.05|-0.02|--|4,028M 2021-12-04 15:37:09|08825|42741|/equities/boralex-inc.|TSX||CAD|Utilities|Independent Power and Renewable Electricity Producers|Canada|CA09950M3003|500|Boralex Inc Stock Price Today BLX Live Ticker - Investing.com|3.58B|3580000000|34.86|242,349|-12.74%|33.92-56.7|34.43-35.88|35.66|102618702|0.59|132.47|689M|689000000|0.26|0.66|1.85%|Mar 04, 2022|2022-03-04||||||||||32|2021-11-12|Nov 12, 2021|09/2021|-0.2|-0.1976|140M|142.25M|2021-08-06|Aug 06, 2021|06/2021|-0.13|0.0174|147M|168.59M|2021-05-05|May 05, 2021|03/2021|0.33|0.4024|228M|211.18M|2021-02-25|Feb 25, 2021|12/2020|0.3|0.3789|193M|195.58M|2020-11-11|Nov 11, 2020|09/2020|-0.1|-0.2358|130M|112.39M|2020-08-07|Aug 07, 2020|06/2020|-0.05|-0.03|121M|138.5M|2020-05-06|May 06, 2020|03/2020|0.35|0.34|232M|183.43M|2020-02-28|Feb 28, 2020|12/2019|-0.28|0.23|212M|178.5M 2021-12-04 15:37:11|08826|24466|/equities/brookfield-asset-management|TSX||CAD|Financial|Capital Markets|Canada|CA1125851040|151000|Brookfield Asset Management Stock Price Today BAMa Live Ticker - Investing.com|111.63B|111630000000|71.18|1,597,008|34.18%|48.34-77.51|70.43-73.61|73.21|1568280911|1.39|25.77|91.25B|91250000000|2.76|0.66|0.90%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-11|Nov 11, 2021|09/2021|0.47|0.7398|19.25B|1.03B|2021-08-12|Aug 12, 2021|06/2021|0.49|0.7223|18.29B|1.02B|2021-05-13|May 13, 2021|03/2021|0.7644|0.8675|16.41B|10.89B|2021-02-11|Feb 11, 2021|12/2020|1.7|0.7651|21.67B|15.33B|2020-11-12|Nov 12, 2020|09/2020|0.1312|0.6905|21.31B|20.84B|2020-08-13|Aug 13, 2020|06/2020|-0.5681|0.6|16.95B|18.75B|2020-05-14|May 14, 2020|03/2020|-0.282|0.67|23.38B|25.69B|2020-02-13|Feb 13, 2020|12/2019|0.6539|0.34|23.62B|19.03B 2021-12-04 15:37:15|08827|24481|/equities/cae|TSX||CAD|Industrials|Aerospace & Defense|Canada|CA1247651088|11000|CAE Inc. Stock Price Today CAE Live Ticker - Investing.com|9.45B|9450000000|29.82|765,319|-7.28%|27.72-42.43|29.67-31.04|31.16|316799656|2.1|66.70|3.29B|3290000000|0.45|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||34|2021-11-11|Nov 11, 2021|09/2021|0.17|0.1967|814.9M|895.97M|2021-08-11|Aug 11, 2021|06/2021|0.19|0.1681|752.7M|761.72M|2021-05-19|May 19, 2021|03/2021|0.22|0.1972|894.3M|874.74M|2021-02-12|Feb 12, 2021|12/2020|0.22|0.172|832.4M|817.93M|2020-11-10|Nov 10, 2020|09/2020|0.13|-0.0189|704.7M|634.62M|2020-08-12|Aug 12, 2020|06/2020|-0.11|-0.09|550.5M|511.83M|2020-05-22|May 22, 2020|03/2020|0.46|0.4|977.3M|1.05B|2020-02-07|Feb 07, 2020|12/2019|0.37|0.35|923.5M|945.24M 2021-12-04 15:37:18|08828|24795|/equities/canaccord-financial-inc|TSX||CAD|Financial|Capital Markets|Canada|CA1348011091|2430|Canaccord Financial Stock Price Today CF Live Ticker - Investing.com|1.33B|1330000000|14.15|293,459|53.47%|9.2-16.62|14.02-14.91|14.79|94288260|1.24|5.30|2.23B|2230000000|2.67|0.30|2.03%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-09|Nov 09, 2021|09/2021|0.58|0.3967|475.16M|428.23M|2021-08-04|Aug 04, 2021|06/2021|0.73|0.59|523.83M|507.22M|2021-06-02|Jun 02, 2021|03/2021|1.2|0.6233|692.33M|554.48M|2021-02-04|Feb 04, 2021|12/2020|0.62|0.26|533.08M|362.33M|2020-11-07|Nov 07, 2020|09/2020|0.28|0.1667|390.36M|324M|2020-08-05|Aug 05, 2020|06/2020|0.25|0.16|377.73M|285M|2020-06-03|Jun 03, 2020|03/2020|0.17|0.18|319.65M|303.33M|2020-02-06|Feb 06, 2020|12/2019|0.23|0.18|308.01M|314.67M 2021-12-04 15:37:21|08829|24497|/equities/cibc|TSX||CAD|Financial|Banks|Canada|CA1360691010|44904|Canadian Imperial Bank Stock Price Today CM Live Ticker - Investing.com|63.16B|63160000000|140.10|1,721,926|26.99%|107.44-152.87|137.96-140.55|137.28|450840794|1.03|10.06|11.64B|11640000000|13.93|6.44|4.69%|Feb 25, 2022|2022-02-25||||||||||29|2021-12-02|Dec 02, 2021|10/2021|3.37|3.54|5.06B|5.1B|2021-08-26|Aug 26, 2021|07/2021|3.93|3.4|5.06B|4.94B|2021-05-27|May 27, 2021|04/2021|3.59|3.01|4.93B|4.8B|2021-02-25|Feb 25, 2021|01/2021|3.58|2.81|4.96B|4.77B|2020-12-03|Dec 03, 2020|10/2020|2.79|2.52|4.6B|4.66B|2020-08-27|Aug 27, 2020|07/2020|2.71|2.18|4.71B|4.79B|2020-05-28|May 28, 2020|04/2020|0.94|1.71|4.58B|4.74B|2020-02-26|Feb 26, 2020|01/2020|3.24|3|4.86B|4.76B 2021-12-04 15:37:25|08830|42760|/equities/canadian-tire-corporation-limited|TSX||CAD|Consumer Discretionary|Multiline Retail|Canada|CA1366811034|22593|Canadian Tire Corporation Limited Stock Price Today CTC Live Ticker - Investing.com|20.07B|20070000000|330.00|618|59.41%|192-365.89|330-330|334.99|60807123|1.37|9.68|16.03B|16030000000|18.09|5.20|1.58%|Feb 17, 2022|2022-02-17||||||||||32|2021-11-11|Nov 11, 2021|09/2021|4.2|4.32|3.91B|4.02B|2021-08-12|Aug 12, 2021|06/2021|3.72|2.84|3.92B|3.98B|2021-05-13|May 13, 2021|03/2021|2.57|0.6367|3.32B|2.92B|2021-02-18|Feb 18, 2021|12/2020|8.4|6.69|4.87B|4.89B|2020-11-05|Nov 05, 2020|09/2020|4.93|3.73|3.99B|3.82B|2020-08-06|Aug 06, 2020|06/2020|-0.25|-0.08|3.16B|3.18B|2020-05-07|May 07, 2020|03/2020|-0.13|-0.32|2.82B|2.76B|2020-02-13|Feb 13, 2020|12/2019|5.53|5.4|4.32B|4.37B 2021-12-04 15:37:28|08831|24509|/equities/canadian-utilities-ltd|TSX||CAD|Utilities|Multi-Utilities|Canada|CA1367178326|4473|Canadian Utilities Stock Price Today CU Live Ticker - Investing.com|9.39B|9390000000|34.91|499,112|8.11%|29.96-37|34.25-34.99|34.28|268851830|0.55|37.26|3.37B|3370000000|0.94|1.76|5.13%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.2631|0.3133|790M|703.35M|2021-07-29|Jul 29, 2021|06/2021|0.3672|0.3944|790M|787.12M|2021-04-29|Apr 29, 2021|03/2021|0.6031|0.6737|907M|1.02B|2021-02-25|Feb 25, 2021|12/2020|0.8028|0.6012|881M|924.28M|2020-10-29|Oct 29, 2020|09/2020|0.2078|0.2858|727M|595.6M|2020-07-30|Jul 30, 2020|06/2020|0.2869|0.36|740M|719.69M|2020-05-01|May 01, 2020|03/2020|0.66|0.66|920.37M|1.05B|2020-02-27|Feb 27, 2020|12/2019|0.65|0.62|929M|1.09B 2021-12-04 15:37:32|08832|24513|/equities/canadian-western-bank|TSX||CAD|Financial|Banks|Canada|CA13677F1018|2593|Canadian Western Bank Stock Price Today CWB Live Ticker - Investing.com|3.2B|3200000000|35.75|169,639|16.56%|27.99-41.56|34.89-38.34|37.4|89390000|1.8|9.59|733.19M|733190000|3.73|1.20|3.21%|Mar 10, 2022|2022-03-10||||||||||33|2021-12-03|Dec 03, 2021|10/2021|1.03|0.8618|260.62M|267.05M|2021-08-27|Aug 27, 2021|07/2021|1.01|0.8938|263.22M|258.32M|2021-05-28|May 28, 2021|04/2021|0.84|0.7537|247.11M|239.37M|2021-02-26|Feb 26, 2021|01/2021|0.93|0.7677|245.09M|236.93M|2020-12-04|Dec 04, 2020|10/2020|0.75|0.7367|236.58M|228.32M|2020-08-28|Aug 28, 2020|07/2020|0.74|0.58|226.48M|207.6M|2020-05-29|May 29, 2020|04/2020|0.6|0.51|214.36M|214.21M|2020-02-27|Feb 27, 2020|01/2020|0.83|0.82|219.97M|223.17M 2021-12-04 15:37:36|08833|24486|/equities/canfor-corp|TSX||CAD|Materials|Paper & Forest Products|Canada|CA1375761048|7111|Canfor Corporation Stock Price Today CFP Live Ticker - Investing.com|3.58B|3580000000|28.77|234,400|41.24%|20.54-35.53|28.65-30|29.06|124493600|1.9|2.12|7.73B|7730000000|13.59|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.69|1.47|1.68B|1.6B|2021-07-29|Jul 29, 2021|06/2021|5.76|5.23|2.5B|2.32B|2021-04-29|Apr 29, 2021|03/2021|3.47|3.38|1.94B|1.82B|2021-02-24|Feb 24, 2021|12/2020|2.06|1.66|1.62B|1.52B|2020-10-22|Oct 22, 2020|09/2020|2.07|1.59|1.55B|1.41B|2020-07-23|Jul 23, 2020|06/2020|0.67|-0.15|1.12B|1.05B|2020-04-23|Apr 23, 2020|03/2020|-0.56|-0.21|1.17B|1.09B|2020-02-20|Feb 20, 2020|12/2019|-0.06|-0.41|1.11B|1.12B 2021-12-04 15:37:38|08834|24503|/equities/capital-power-corp|TSX||CAD|Utilities|Independent Power and Renewable Electricity Producers|Canada|CA14042M1023|810|Capital Power Stock Price Today CPX Live Ticker - Investing.com|4.44B|4440000000|38.39|249,091|14.26%|33.31-45.05|37.95-38.7|38.55|115744000|0.7|37.65|1.83B|1830000000|1.02|2.19|5.68%|Feb 18, 2022|2022-02-18||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.55|0.7944|377M|509.37M|2021-07-30|Jul 30, 2021|06/2021|0.32|0.4552|387M|470.48M|2021-04-30|Apr 30, 2021|03/2021|0.64|0.7231|554M|513.04M|2021-02-19|Feb 19, 2021|12/2020|0.12|0.4343|516M|471.3M|2020-11-02|Nov 02, 2020|09/2020|0.66|0.6671|453M|482.48M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.29|435M|397.19M|2020-05-04|May 04, 2020|03/2020|0.27|0.51|533M|422.7M|2020-02-24|Feb 24, 2020|12/2019|0.29|0.44|683M|444.58M 2021-12-04 15:37:43|08835|24505|/equities/capstone-mining-corp|TSX||CAD|Materials|Metals & Mining|Canada|CA14068G1046|1049|Capstone Mining Stock Price Today CS Live Ticker - Investing.com|2.37B|2370000000|5.73|1,414,293|214.84%|1.86-6.64|5.54-6.07|6.01|413361407|2.03|8.67|933.9M|933900000|0.66|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||29|2021-10-26|Oct 26, 2021|09/2021|0.09|0.1126|165.4M|174.55M|2021-07-27|Jul 27, 2021|06/2021|0.17|0.139|209.4M|188.11M|2021-04-27|Apr 27, 2021|03/2021|0.16|0.1054|204.1M|159.7M|2021-02-24|Feb 24, 2021|12/2020|0.09|0.06|148.1M|136.75M|2020-10-28|Oct 28, 2020|09/2020|0.03|0.03|--|108.51M|2020-07-30|Jul 30, 2020|06/2020|-0.05|-0.02|--|68.75M|2020-04-28|Apr 28, 2020|03/2020|-0.06|-0.03|--|82.08M|2019-07-30|Jul 30, 2019|06/2019|-0.01|-0.00|--|98.64M 2021-12-04 15:37:47|08836|42771|/equities/cargojet-inc.|TSX||CAD|Industrials|Air Freight & Logistics|Canada|CA14179V5036|1420|Cargojet Inc Stock Price Today CJT Live Ticker - Investing.com|2.89B|2890000000|166.83|80,785|-22.77%|159.8-228|163.23-169|168.95|17324258|0.63|65.81|709M|709000000|2.54|1.04|0.62%|Mar 09, 2022|2022-03-09||||||||||30|2021-11-01|Nov 01, 2021|09/2021|-0.74|1.27|189.5M|178.45M|2021-08-03|Aug 03, 2021|06/2021|-0.64|0.9714|172.1M|163.43M|2021-05-03|May 03, 2021|03/2021|5.24|0.9663|160.3M|153.76M|2021-03-01|Mar 01, 2021|12/2020|-1.31|1.93|187.1M|178.9M|2020-11-03|Nov 03, 2020|09/2020|-1.31|1.08|162.3M|153.37M|2020-08-06|Aug 06, 2020|06/2020|-2.89|0.49|196.1M|130.23M|2020-05-07|May 07, 2020|03/2020|-0.12|0.12|123M|120.24M|2020-02-20|Feb 20, 2020|12/2019|-0.32|0.58|139.7M|140.86M 2021-12-04 15:37:50|08837|24781|/equities/cascades-inc|TSX||CAD|Materials|Containers & Packaging|Canada|CA1469001053|9700|Cascades Inc. Stock Price Today CAS Live Ticker - Investing.com|1.38B|1380000000|13.69|268,817|-7.25%|13.06-18.48|13.6-13.88|13.4|100859698|0.03|13.91|4.21B|4210000000|0.98|0.48|3.58%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.01|0.0798|1.03B|1.02B|2021-08-05|Aug 05, 2021|06/2021|0.07|0.2296|956M|1.04B|2021-05-06|May 06, 2021|03/2021|0.29|0.3396|1.18B|1.24B|2021-02-25|Feb 25, 2021|12/2020|0.42|0.2757|1.28B|1.23B|2020-11-12|Nov 12, 2020|09/2020|0.5|0.3851|1.28B|1.27B|2020-08-06|Aug 06, 2020|06/2020|0.61|0.31|1.29B|1.35B|2020-05-07|May 07, 2020|03/2020|0.42|0.31|1.31B|1.3B|2020-02-27|Feb 27, 2020|12/2019|0.3|0.22|1.23B|1.22B 2021-12-04 15:37:54|08838|24484|/equities/ccl-industries-inc|TSX||CAD|Materials|Containers & Packaging|Canada|CA1249003098|22200|CCL Industries Inc Stock Price Today CCLb Live Ticker - Investing.com|11.55B|11550000000|64.09|260,391|9.82%|57.43-75.19|63.64-64.2|64.03|180163228|0.67|19.33|5.59B|5590000000|3.32|0.84|1.31%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.85|0.8691|1.49B|1.43B|2021-08-05|Aug 05, 2021|06/2021|0.89|0.77|1.41B|1.36B|2021-05-12|May 12, 2021|03/2021|0.82|0.7483|1.35B|1.34B|2021-02-25|Feb 25, 2021|12/2020|0.84|0.7286|1.35B|1.31B|2020-11-13|Nov 13, 2020|09/2020|0.93|0.6767|1.37B|1.33B|2020-08-07|Aug 07, 2020|06/2020|0.59|0.46|1.22B|1.15B|2020-05-14|May 14, 2020|03/2020|0.72|0.63|1.3B|1.28B|2020-02-21|Feb 21, 2020|12/2019|0.67|0.66|1.28B|1.35B 2021-12-04 15:37:57|08839|24495|/equities/celestica|TSX||CAD|Information Technology|Electronic Equipment, Instruments & Components|Canada|CA15101Q1081|18226|Celestica Inc. Stock Price Today CLS Live Ticker - Investing.com|1.69B|1690000000|13.52|225,993|31.26%|8.94-14.87|13.2-13.59|13.31|124712338|2.56|14.55|7.08B|7080000000|0.93|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.4333|0.4097|1.82B|1.88B|2021-07-26|Jul 26, 2021|06/2021|0.377|0.3012|1.78B|1.7B|2021-04-28|Apr 28, 2021|03/2021|0.2705|0.2556|1.52B|1.53B|2021-01-26|Jan 26, 2021|12/2020|0.3322|0.322|1.77B|1.83B|2020-10-28|Oct 28, 2020|09/2020|0.4263|0.3302|2.07B|1.98B|2020-07-29|Jul 29, 2020|06/2020|0.3339|0.2|1.99B|1.82B|2020-04-29|Apr 29, 2020|03/2020|0.2229|0.12|1.84B|1.75B|2020-01-29|Jan 29, 2020|12/2019|0.238|0.2|1.97B|1.92B 2021-12-04 15:38:00|08840|24512|/equities/cenovus-energy|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA15135U1093|2413|Cenovus Energy Inc Stock Price Today CVE Live Ticker - Investing.com|30.71B|30710000000|15.22|6,856,015|121.87%|6.99-16.77|15.05-15.83|15.49|2017677419|3.69|43.46|35.85B|35850000000|0.35|0.14|0.90%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.27|0.4563|13.43B|11.88B|2021-07-29|Jul 29, 2021|06/2021|0.11|0.3163|11.11B|10.23B|2021-05-07|May 07, 2021|03/2021|0.1|-0.0283|9.52B|7.77B|2021-02-09|Feb 09, 2021|12/2020|-0.45|-0.108|3.5B|3.57B|2020-10-29|Oct 29, 2020|09/2020|-0.37|-0.0639|3.74B|3.75B|2020-07-23|Jul 23, 2020|06/2020|-0.34|-0.55|2.2B|2.19B|2020-04-29|Apr 29, 2020|03/2020|-0.97|-0.31|4.02B|4B|2020-02-12|Feb 12, 2020|12/2019|-0.13|0.11|5.16B|5.05B 2021-12-04 15:38:04|08841|24488|/equities/centerra-gold-inc|TSX||CAD|Materials|Metals & Mining|Canada|CA1520061021|3650|Centerra Gold Inc Stock Price Today CG Live Ticker - Investing.com|2.7B|2700000000|9.09|496,008|-32.72%|8.21-16|8.95-9.19|9.12|296920978|0.89|7.89|1.33B|1330000000|1.15|0.28|3.07%|Feb 23, 2022|2022-02-23||||||||||28|2021-11-05|Nov 05, 2021|09/2021|0.12|0.1231|220.56M|205.3M|2021-08-10|Aug 10, 2021|06/2021|0.26|0.1554|202.26M|278.59M|2021-05-11|May 11, 2021|03/2021|0.28|0.2065|401.85M|316.47M|2021-02-24|Feb 24, 2021|12/2020|0.35|0.36|386.81M|376.92M|2020-11-04|Nov 04, 2020|09/2020|0.91|0.41|--|433.57M|2020-07-31|Jul 31, 2020|06/2020|0.21|0.22|--|368.95M|2020-05-01|May 01, 2020|03/2020|0.23|0.18|--|332.95M|2020-03-26|Mar 26, 2020|12/2019|0.36|0.18|--|338.56M 2021-12-04 15:38:07|08842|42759|/equities/canadian-general-investments-ltd|TSX||CAD|Financial|Capital Markets|Canada|CA1358251074|0|Canadian General Investments Ltd Stock Price Today CGI Live Ticker - Investing.com|900.58M|900580000|43.17|8,645|32.83%|32.4-45.6|42.49-44|44.01|20861141|1.19|2.18|15.42M|15420000|19.76|0.88|2.00%|-|1970-01-01||||||||||12|2021-08-17|Aug 17, 2021|06/2021|7.13|--|7.74M|--|2021-03-18|Mar 18, 2021|12/2020|12.64|--|7.68M|--|2020-08-17|Aug 17, 2020|06/2020|1.24|--|8.69M|--|2020-03-16|Mar 16, 2020|12/2019|1.29|--|9.92M|--|2019-08-09|Aug 09, 2019|06/2019|7.63|--|8.62M|--|2019-03-11|Mar 11, 2019|12/2018|-6.48|--|9.15M|--|2018-08-03|Aug 03, 2018|06/2018|2.96|--|7.85M|--|2018-03-13|Mar 13, 2018|12/2017|4.63|--|7.09M|-- 2021-12-04 15:38:10|08843|24506|/equities/chartwell-seniors-housing|TSX||CAD|Healthcare|Health Care Providers & Services|Canada|CA16141A1030|16674|Chartwell Retirement Residences Stock Price Today CSH_u Live Ticker - Investing.com|2.58B|2580000000|11.06|454,381|-5.23%|10.45-13.76|10.99-11.22|11.1|233564540|1.21|683.98|910.83M|910830000|0.02|0.61|5.51%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|--|--|211.54M|237.72M|2021-08-05|Aug 05, 2021|06/2021|-0.02|--|210.26M|237.9M|2021-05-06|May 06, 2021|03/2021|-0.0226|--|217.68M|239.5M|2021-03-04|Mar 04, 2021|12/2020|0.0558|--|219.03M|247.4M|2020-11-06|Nov 06, 2020|09/2020|-0.031|--|219.65M|241.6M|2020-08-06|Aug 06, 2020|06/2020|-0.0088|--|216.4M|240.8M|2020-05-07|May 07, 2020|03/2020|0.0524|--|218.88M|247.9M|2020-02-27|Feb 27, 2020|12/2019|-0.0529|--|221.06M|249.5M 2021-12-04 15:38:15|08844|24483|/equities/cogeco-cable-inc|TSX||CAD|Communication Services|Media|Canada|CA19239C1068|3854|Cogeco Communications Inc Stock Price Today CCA Live Ticker - Investing.com|4.67B|4670000000|99.94|80,098|4.98%|94.31-123.07|99.34-100.51|98.95|46705298|0.48|11.90|2.51B|2510000000|8.4|2.82|2.85%|Apr 13, 2022|2022-04-13||||||||||33|2021-11-12|Nov 12, 2021|08/2021|2.03|2.04|632.68M|630.01M|2021-07-15|Jul 15, 2021|05/2021|2.01|2.19|624.31M|632.32M|2021-04-13|Apr 13, 2021|02/2021|2.14|2.03|634.55M|626.14M|2021-01-15|Jan 15, 2021|11/2020|2.22|1.93|618.91M|609.74M|2020-10-28|Oct 28, 2020|08/2020|1.88|1.81|605.17M|602.24M|2020-07-16|Jul 16, 2020|05/2020|1.87|1.85|605.82M|588.71M|2020-04-08|Apr 08, 2020|02/2020|2.22|1.82|586.47M|592.04M|2020-01-15|Jan 15, 2020|11/2019|1.7|1.82|586.83M|596.46M 2021-12-04 15:38:18|08845|24541|/equities/firstservice|TSX||CAD|Real Estate|Real Estate Management & Development|Canada|CA1946931070|15370|FirstService Stock Price Today CIGI Live Ticker - Investing.com|7.71B|7710000000|175.12|58,025|49.45%|106.7-186.76|173.3-179.33|178.96|44028394|1.58|-|4.7B|4700000000|-11.79|0.13|0.07%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-02|Nov 02, 2021|09/2021|1.27|1.05|1.02B|810.45M|2021-08-04|Aug 04, 2021|06/2021|1.58|0.8783|945.99M|739.85M|2021-05-04|May 04, 2021|03/2021|1.04|0.6121|774.91M|685.14M|2021-02-11|Feb 11, 2021|12/2020|2.27|1.83|1.16B|1.08B|2020-10-27|Oct 27, 2020|09/2020|1.42|1.02|910.94M|813.09M|2020-08-06|Aug 06, 2020|06/2020|0.931|0.57|731.77M|598.24M|2020-04-28|Apr 28, 2020|03/2020|0.7559|0.67|882.75M|884.74M|2020-02-12|Feb 12, 2020|12/2019|2.67|2.48|1.23B|1.24B 2021-12-04 15:38:21|08846|24510|/equities/cominar-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA1999101001|535|Cominar Real Estate Investment Trust Stock Price Today CUF_u Live Ticker - Investing.com|2.08B|2080000000|11.42|593,059|28.31%|7.81-11.81|11.4-11.45|11.45|182451026|1.38|-|661.84M|661840000|-0.5|0.36|3.47%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.27|--|161.68M|176.8M|2021-08-05|Aug 05, 2021|06/2021|0.28|--|164.28M|193M|2021-05-05|May 05, 2021|03/2021|0.27|--|169.72M|167.3M|2021-03-03|Mar 03, 2021|12/2020|-0.55|--|166.16M|158.6M|2020-11-04|Nov 04, 2020|09/2020|0.24|--|162.51M|145.4M|2020-08-07|Aug 07, 2020|06/2020|-1.74|--|160.55M|164.6M|2020-05-07|May 07, 2020|03/2020|0.2756|--|172.11M|186.3M|2020-03-05|Mar 05, 2020|12/2019|1.75|--|173.93M|179.3M 2021-12-04 15:38:25|08847|40463|/equities/constellation-software-inc|TSX||CAD|Information Technology|Software|Canada|CA21037X1006|19000|Constellation Software Stock Price Today CSU Live Ticker - Investing.com|45.49B|45490000000|2,146.53|34,263|32.98%|1,530.35-2,270.07|2,111.73-2,197.8|2,171.89|21191530|0.77|106.05|6.19B|6190000000|20.24|4.98|0.23%|Feb 16, 2022|2022-02-16||||||||||32|2021-11-04|Nov 04, 2021|09/2021|11.35|12.45|1.3B|1.33B|2021-08-05|Aug 05, 2021|06/2021|9.93|11.49|1.25B|1.26B|2021-05-05|May 05, 2021|03/2021|8.11|10.12|1.18B|1.11B|2021-02-12|Feb 12, 2021|12/2020|14.38|10.35|--|1,058M|2020-11-02|Nov 02, 2020|09/2020|12.51|8.74|--|948.99M|2020-08-06|Aug 06, 2020|06/2020|9.73|8.44|--|964.41M|2020-05-07|May 07, 2020|03/2020|12.32|7.41|--|948.90M|2019-10-23|Oct 23, 2019|09/2019|9.99|7.71|--|878.51M 2021-12-04 15:38:32|08848|1123081|/equities/converge-tech|TSX||CAD|Information Technology|IT Services|Canada|CA21250C1068|0|Converge Technology Solutions Corp Stock Price Today CTS Live Ticker - Investing.com|2.31B|2310000000|10.790|1,270,265|191.62%|3.56-13.09|10.55-11.35|11.25|214396369|-|184.92|1.31B|1310000000|0.06|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||17|2021-11-10|Nov 10, 2021|09/2021|0.02|0.0233|367.35M|365.69M|2021-08-11|Aug 11, 2021|06/2021|0.01|0.0114|345.31M|360.74M|2021-05-11|May 11, 2021|03/2021|0.02|0.02|310.2M|286.93M|2021-03-09|Mar 09, 2021|12/2020|0.01|0.01|289.56M|272.65M|2020-11-09|Nov 09, 2020|09/2020|0.01|0.01|189.88M|218.1M|2020-08-10|Aug 10, 2020|06/2020|-0.05|-0.01|227.84M|220.18M|2020-05-13|May 13, 2020|03/2020|-0.02|-0.02|241.53M|230.2M|2020-04-02|Apr 02, 2020|12/2019|0.02|0.05|214.71M|189.1M 2021-12-04 15:38:34|08849|24493|/equities/corus-entertainment-inc|TSX||CAD|Communication Services|Media|Canada|CA2208741017|3295|Corus Entertainment Stock Price Today CJRb Live Ticker - Investing.com|983.49M|983490000|4.72|963,447|7.03%|4.02-6.53|4.62-4.88|4.82|208367058|1.76|5.71|1.54B|1540000000|0.83|0.24|4.98%|Apr 07, 2022|2022-04-07||||||||||26|2021-10-22|Oct 22, 2021|08/2021|0.1|0.0917|361.26M|357.01M|2021-06-29|Jun 29, 2021|05/2021|0.21|0.1971|403M|398.23M|2021-04-09|Apr 09, 2021|02/2021|0.18|0.1187|358.87M|356.08M|2021-01-12|Jan 12, 2021|11/2020|0.38|0.3109|420.36M|417.93M|2020-10-22|Oct 22, 2020|08/2020|0.16|0.0548|318.4M|320.53M|2020-06-26|Jun 26, 2020|05/2020|0.09|0.15|348.97M|382.03M|2020-04-01|Apr 01, 2020|02/2020|0.12|0.1|376M|378.65M|2020-01-10|Jan 10, 2020|11/2019|0.38|0.39|467.88M|462.42M 2021-12-04 15:38:39|08850|24502|/equities/crescent-point-energy-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA22576C1014|735|Crescent Point Energy Stock Price Today CPG Live Ticker - Investing.com|3.31B|3310000000|5.69|5,030,980|134.16%|2.6-6.49|5.58-5.85|5.62|582245126|3.34|1.53|2.43B|2430000000|3.72|0.12|2.14%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.13|0.2639|737.9M|354M|2021-07-28|Jul 28, 2021|06/2021|3.65|0.2486|750.7M|369M|2021-05-12|May 12, 2021|03/2021|0.04|0.1433|547.5M|387M|2021-02-24|Feb 24, 2021|12/2020|-0.1|0.0434|390.2M|457M|2020-10-29|Oct 29, 2020|09/2020|0.00|0.0549|432M|432M|2020-07-30|Jul 30, 2020|06/2020|-0.27|-0.18|205M|340M|2020-05-06|May 06, 2020|03/2020|-4.4|-0.02|876M|641M|2020-03-05|Mar 05, 2020|12/2019|-1.73|-0.06|772M|752M 2021-12-04 15:38:42|08851|977870|/equities/ct-real-estate-investment-trust|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA1264621006|39|CT Real Estate Investment Trust Stock Price Today CRT_u Live Ticker - Investing.com|3.86B|3860000000|16.58|132,594|9.22%|15.04-18.42|16.51-16.85|16.79|232696527|1|33.41|511.83M|511830000|0.5|0.84|5.00%|Feb 14, 2022|2022-02-14||||||||||22|2021-11-08|Nov 08, 2021|09/2021|0.3|--|125.54M|128.63M|2021-08-09|Aug 09, 2021|06/2021|0.61|--|129.56M|130.12M|2021-05-10|May 10, 2021|03/2021|0.281|--|129.9M|127.9M|2021-02-08|Feb 08, 2021|12/2020|0.093|--|126.83M|123.41M|2020-11-02|Nov 02, 2020|09/2020|0.24|--|123.17M|125.22M|2020-08-04|Aug 04, 2020|06/2020|0.235|--|125.5M|--|2020-05-04|May 04, 2020|03/2020|0.173|--|126.85M|--|2020-02-10|Feb 10, 2020|12/2019|0.294|--|123.69M|-- 2021-12-04 15:38:45|08852|24856|/equities/descartes-systems-group-inc|TSX||CAD|Information Technology|Software|Canada|CA2499061083|1356|Descartes Systems Stock Price Today DSG Live Ticker - Investing.com|8.33B|8330000000|98.44|123,655|27.4%|68.61-115.29|97.17-103.52|103.41|84657603|1.04|78.33|521.2M|521200000|1.26|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-12-01|Dec 01, 2021|10/2021|0.3848|0.31|139.68M|135.62M|2021-09-08|Sep 08, 2021|07/2021|0.3415|0.3012|132.27M|125.28M|2021-06-02|Jun 02, 2021|04/2021|0.2543|0.2185|119.69M|115.93M|2021-03-03|Mar 03, 2021|01/2021|0.2522|0.2022|117.75M|114.14M|2020-12-02|Dec 02, 2020|10/2020|0.1931|0.1782|112.65M|112.48M|2020-09-09|Sep 09, 2020|07/2020|0.158|0.17|110.63M|109.35M|2020-05-27|May 27, 2020|04/2020|0.1789|0.17|115.18M|116.55M|2020-03-04|Mar 04, 2020|01/2020|0.1742|0.17|112.83M|111.56M 2021-12-04 15:38:47|08853|1162029|/equities/docebo-inc|TSX||CAD|Information Technology|Software|Canada|CA25609L1058|488|Docebo Inc Stock Price Today DCBO Live Ticker - Investing.com|2.65B|2650000000|80.75|116,980|27.27%|47.22-117.55|79.02-85.81|85.04|32784276|-|-|119.72M|119720000|-0.64|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||4|2021-11-11|Nov 11, 2021|09/2021|0.02|-0.0711|27.07M|26.26M|2021-08-12|Aug 12, 2021|06/2021|-0.22|-0.0817|25.63M|23.13M|2021-05-13|May 13, 2021|03/2021|-0.17|-0.055|21.74M|20.4M|2021-03-11|Mar 11, 2021|12/2020|-0.12|-0.19|18.76M|23.65M|||| 2021-12-04 15:38:51|08854|24521|/equities/dollarama-inc|TSX||CAD|Consumer Discretionary|Multiline Retail|Canada|CA25675T1075|14230|Dollarama Inc Stock Price Today DOL Live Ticker - Investing.com|16.69B|16690000000|56.03|519,192|3.34%|46.56-60.87|55.55-56.44|56.01|297808956||29.23|4.15B|4150000000|1.92|0.20|0.36%|Mar 31, 2022|2022-03-31||||||||||33|2021-09-09|Sep 09, 2021|07/2021|0.48|0.4973|1.03B|1.05B|2021-06-09|Jun 09, 2021|04/2021|0.37|0.3827|954.25M|959.03M|2021-03-31|Mar 31, 2021|01/2021|0.56|0.5608|1.1B|1.13B|2020-12-09|Dec 09, 2020|10/2020|0.52|0.4427|1.06B|1B|2020-09-02|Sep 02, 2020|07/2020|0.46|0.41|1.01B|970.06M|2020-06-10|Jun 10, 2020|04/2020|0.28|0.26|844.8M|828.97M|2020-04-01|Apr 01, 2020|01/2020|0.57|0.55|1.07B|1.06B|2019-12-04|Dec 04, 2019|10/2019|0.44|0.45|947.65M|937.49M 2021-12-04 15:38:54|08855|42826|/equities/dundee-industrial-real-estate-it|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA26153W1095|500|Dream Industrial Real Estate Investment Trust Stock Price Today DIR_u Live Ticker - Investing.com|4.1B|4100000000|16.39|637,793|28.85%|12.47-17.6|16.33-16.63|16.54|250263148|1.03|6.61|271.85M|271850000|2.48|0.70|4.23%|Feb 22, 2022|2022-02-22||||||||||27|2021-11-02|Nov 02, 2021|09/2021|0.71|--|59.71M|67.14M|2021-08-03|Aug 03, 2021|06/2021|0.78|--|51.1M|65.05M|2021-05-04|May 04, 2021|03/2021|0.51|--|46.66M|63.00M|2021-02-16|Feb 16, 2021|12/2020|0.47|--|44.51M|65.00M|2020-11-03|Nov 03, 2020|09/2020|0.43|--|42.25M|61.00M|2020-08-04|Aug 04, 2020|06/2020|0.02|--|42.38M|59.00M|2020-05-05|May 05, 2020|03/2020|0.26|--|39.74M|59.00M|2020-02-18|Feb 18, 2020|12/2019|0.75|--|36.22M|52.00M 2021-12-04 15:38:58|08856|24515|/equities/dundee-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA26153P1045|500|Dream Office Real Estate Investment Trust Stock Price Today D_u Live Ticker - Investing.com|1.18B|1180000000|22.04|164,701|2.51%|19.12-24.32|21.7-22.11|21.73|53541288|0.95|8.69|199.14M|199140000|2.54|1.00|4.60%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.62|--|27.33M|26.4M|2021-08-05|Aug 05, 2021|06/2021|0.45|--|27.01M|44.69M|2021-05-06|May 06, 2021|03/2021|0.2|--|26.27M|44.49M|2021-02-18|Feb 18, 2021|12/2020|0.34|--|27.95M|--|2020-11-05|Nov 05, 2020|09/2020|0.65|--|27.89M|--|2020-08-06|Aug 06, 2020|06/2020|0.94|--|28.18M|--|2020-05-07|May 07, 2020|03/2020|1.04|--|28.93M|--|2020-02-20|Feb 20, 2020|12/2019|1.02|--|31.1M|-- 2021-12-04 15:39:01|08857|24522|/equities/dundee-precious-metals-inc|TSX||CAD|Materials|Metals & Mining|Canada|CA2652692096|0|Dundee Precious Metals Stock Price Today DPM Live Ticker - Investing.com|1.47B|1470000000|7.70|455,207|-11.29%|7.18-9.95|7.54-7.7|7.6|191379310|1.15|5.85|1.39B|1390000000|1.32|0.15|1.99%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.28|0.2867|162.3M|162.56M|2021-07-29|Jul 29, 2021|06/2021|0.37|0.36|174.7M|169.37M|2021-05-05|May 05, 2021|03/2021|0.17|0.2642|138M|148.21M|2021-02-11|Feb 11, 2021|12/2020|0.33|0.26|--|168.30M|2020-11-12|Nov 12, 2020|09/2020|0.37|0.27|--|162.90M|2020-07-30|Jul 30, 2020|06/2020|0.35|0.18|--|137.10M|2020-05-06|May 06, 2020|03/2020|0.36|0.14|--|151.20M|2019-07-30|Jul 30, 2019|06/2019|-0.01|0.03|--|-- 2021-12-04 15:39:04|08858|991134|/equities/ecn-capital-corp|TSX||CAD|Financial|Diversified Financial Services|Canada|CA26829L1076|400|ECN Capital Corp Stock Price Today ECN Live Ticker - Investing.com|2.62B|2620000000|10.77|545,886|76.27%|5.78-11.97|10.66-11|10.81|243616272|1.3|-|382.8M|382800000|-0.02|0.12|1.11%|Mar 02, 2022|2022-03-02||||||||||13|2021-11-10|Nov 10, 2021|09/2021|0.06|0.142|52.86M|51.41M|2021-08-10|Aug 10, 2021|06/2021|0.12|0.1197|92.1M|88.33M|2021-05-12|May 12, 2021|03/2021|0.08|0.0784|74M|69.68M|2021-02-25|Feb 25, 2021|12/2020|0.08|0.09|72.01M|66.04M|2020-11-11|Nov 11, 2020|09/2020|0.13|0.09|--|69.56M|2020-08-12|Aug 12, 2020|06/2020|0.09|0.07|--|63.57M|2020-05-14|May 14, 2020|03/2020|0.10|0.06|--|55.61M|2018-08-08|Aug 08, 2018|06/2018|0.05|0.03|--|45.80M 2021-12-04 15:39:08|08859|40485|/equities/element-financial-corp|TSX||CAD|Financial|Diversified Financial Services|Canada|CA2861812014|2500|Element Financial Stock Price Today EFN Live Ticker - Investing.com|5.12B|5120000000|12.50|820,453|-4.14%|11.72-15.28|12.41-12.77|12.72|409968032|1.04|17.90|1.6B|1600000000|0.7|0.31|2.44%|Mar 02, 2022|2022-03-02||||||||||32|2021-11-10|Nov 10, 2021|09/2021|0.21|0.2101|244.34M|239.97M|2021-07-27|Jul 27, 2021|06/2021|0.2|0.2011|235.4M|237.31M|2021-05-11|May 11, 2021|03/2021|0.22|0.2111|248.6M|243.98M|2021-03-03|Mar 03, 2021|12/2020|0.23|0.2051|247.1M|236.35M|2020-10-27|Oct 27, 2020|09/2020|0.22|0.1936|243.25M|231.57M|2020-07-28|Jul 28, 2020|06/2020|0.19|0.16|225.5M|219.72M|2020-05-11|May 11, 2020|03/2020|0.22|0.22|249.2M|242.5M|2020-02-25|Feb 25, 2020|12/2019|0.23|0.23|257.55M|251.21M 2021-12-04 15:39:12|08860|24528|/equities/emera-incorporated|TSX||CAD|Utilities|Electric Utilities|Canada|CA2908761018|7523|Emera Incorporated Stock Price Today EMA Live Ticker - Investing.com|15.3B|15300000000|59.15|871,986|9.86%|49.66-60.26|58.61-59.15|58.91|258726824|0.24|32.48|5.43B|5430000000|1.82|2.65|4.50%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.68|0.6617|1.15B|1.15B|2021-08-11|Aug 11, 2021|06/2021|0.54|0.536|1.14B|1.14B|2021-05-12|May 12, 2021|03/2021|1.08|0.9212|1.61B|1.71B|2021-02-16|Feb 16, 2021|12/2020|0.75|0.6064|1.54B|1.86B|2020-11-13|Nov 13, 2020|09/2020|0.67|0.6541|1.16B|1.47B|2020-08-12|Aug 12, 2020|06/2020|0.48|0.52|1.17B|1.38B|2020-05-13|May 13, 2020|03/2020|0.79|0.83|1.64B|1.74B|2020-02-18|Feb 18, 2020|12/2019|0.6|0.62|1.62B|1.62B 2021-12-04 15:39:15|08861|24529|/equities/empire-company-ltd|TSX||CAD|Consumer Staples|Food & Staples Retailing|Canada|CA2918434077|134000|Empire Company Ltd Stock Price Today EMPa Live Ticker - Investing.com|9.96B|9960000000|37.68|519,396|4.84%|34.13-42.93|37.43-38.03|37.43|264415540|0.29|14.51|28.54B|28540000000|2.6|0.60|1.60%|Mar 09, 2022|2022-03-09||||||||||29|2021-09-09|Sep 09, 2021|07/2021|0.7|0.7222|7.63B|7.61B|2021-06-23|Jun 23, 2021|04/2021|0.64|0.6011|6.92B|6.82B|2021-03-10|Mar 10, 2021|01/2021|0.66|0.5944|7.02B|6.99B|2020-12-10|Dec 10, 2020|10/2020|0.65|0.6455|6.98B|6.95B|2020-09-10|Sep 10, 2020|07/2020|0.76|0.58|7.35B|7.27B|2020-06-18|Jun 18, 2020|04/2020|0.67|0.62|7.01B|7.14B|2020-03-12|Mar 12, 2020|01/2020|0.46|0.46|6.4B|6.43B|2019-12-12|Dec 12, 2019|10/2019|0.58|0.57|6.44B|6.5B 2021-12-04 15:39:19|08862|24524|/equities/endeavour-silver|TSX||CAD|Materials|Metals & Mining|Canada|CA29258Y1034|1560|Endeavour Silver Stock Price Today EDR Live Ticker - Investing.com|915.7M|915700000|5.370|384,848|15.73%|4.32-9.32|5.24-5.52|5.51|170522307|1.43|19.58|228.08M|228080000|0.27|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||27|2021-11-09|Nov 09, 2021|09/2021|-0.03|0.0222|34.56M|40.99M|2021-08-10|Aug 10, 2021|06/2021|0.01|0.0307|47.7M|48.66M|2021-05-11|May 11, 2021|03/2021|-0.03|0.0232|34.47M|38.21M|2021-03-01|Mar 01, 2021|12/2020|0.13|0.05|60.7M|55.91M|2020-11-05|Nov 05, 2020|09/2020|0.00|0.02|--|41.05M|2020-08-06|Aug 06, 2020|06/2020|-0.15|-0.04|--|19.16M|2020-05-08|May 08, 2020|03/2020|-0.15|-0.04|--|30.67M|2018-08-02|Aug 02, 2018|06/2018|-0.04|0.02|38.77M|39.42M 2021-12-04 15:39:23|08863|24531|/equities/enerplus-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA2927661025|360|Enerplus Stock Price Today ERF Live Ticker - Investing.com|3.13B|3130000000|12.28|1,627,780|250.86%|3.57-13.7|12.03-12.67|12.13|254775650|3.41|-|1.42B|1420000000|-0.66|0.16|1.35%|Feb 25, 2022|2022-02-25||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.43|0.5063|531.2M|207.42M|2021-08-05|Aug 05, 2021|06/2021|-0.23|0.2155|408.62M|177.98M|2021-05-06|May 06, 2021|03/2021|0.06|0.1526|218.96M|171.29M|2021-02-19|Feb 19, 2021|12/2020|-0.92|0.0798|243M|182M|2020-11-06|Nov 06, 2020|09/2020|-0.51|-0.0428|191.9M|172.63M|2020-08-07|Aug 07, 2020|06/2020|-2.74|-0.1|155M|142.02M|2020-05-08|May 08, 2020|03/2020|0.01|0.04|385.76M|242.17M|2020-02-21|Feb 21, 2020|12/2019|-1.93|0.28|354.77M|314.72M 2021-12-04 15:39:26|08864|951615|/equities/lowell-copper-ltd|TSX||CAD|Materials|Metals & Mining|Canada|CA29446Y5020|622|Equinox Gold Corp Stock Price Today EQX Live Ticker - Investing.com|2.6B|2600000000|8.65|640,974|-34.62%|7.53-14.33|8.3-8.69|8.47|300677244|0.3|5.00|1.23B|1230000000|1.73|N/A|N/A|-|1970-01-01||||||||||9|2020-11-09|Nov 09, 2020|09/2020|0.07|0.22|--|253.33M|2020-08-10|Aug 10, 2020|06/2020|0.11|0.12|--|205.00M|2020-05-15|May 15, 2020|03/2020|0.11|0.10|--|130.00M|2019-08-01|Aug 01, 2019|06/2019|-0.01|-0.05|--|48.80M|2018-05-02|May 02, 2018|03/2018|-0.01|-0.06|6.11M|6.11M|2018-04-26|Apr 26, 2018|12/2017|-0.17|-0.12|5.66M|6.13M|2017-11-07|Nov 07, 2017|09/2017|-0.03|-0.07|4.03M|5.10M|2017-08-28|Aug 28, 2017|06/2017|0.06|--|3.21M|-- 2021-12-04 15:39:29|08865|42842|/equities/equitable-group-inc.|TSX||CAD|Financial|Thrifts & Mortgage Finance|Canada|CA2945051027|1087|Equitable Group Inc. Stock Price Today EQB Live Ticker - Investing.com|2.46B|2460000000|72.35|41,500|50.45%|47.69-84.78|71.67-75.64|74.62|34013918|1.6|8.88|580.95M|580950000|8.15|0.74|0.99%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-02|Nov 02, 2021|09/2021|2.07|1.85|162.1M|160.82M|2021-07-28|Jul 28, 2021|06/2021|4.05|3.81|158.77M|150.5M|2021-05-04|May 04, 2021|03/2021|3.65|3.59|150.17M|145.1M|2021-02-22|Feb 22, 2021|12/2020|3.98|3.68|67.48M|142.74M|2020-11-03|Nov 03, 2020|09/2020|4.13|3.06|148.71M|129.62M|2020-07-28|Jul 28, 2020|06/2020|2.86|2.89|131.33M|127.28M|2020-05-13|May 13, 2020|03/2020|1.7|2.83|209.31M|115.61M|2020-02-24|Feb 24, 2020|12/2019|3.22|3.13|-25M|130.2M 2021-12-04 15:39:33|08866|1096521|/equities/ero-copper|TSX||CAD|Materials|Metals & Mining|Canada|CA2960061091|2457|Ero Copper Corp Stock Price Today ERO Live Ticker - Investing.com|1.7B|1700000000|18.90|212,211|-5.55%|17.24-29.76|18.7-19.19|18.97|89696342|2.37|6.98|573.3M|573300000|2.71|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||8|2021-11-10|Nov 10, 2021|09/2021|0.49|0.4916|111.8M|106.69M|2021-08-04|Aug 04, 2021|06/2021|0.58|0.5734|120.7M|108.65M|2021-05-04|May 04, 2021|03/2021|0.61|0.5211|122.5M|103.55M|2021-03-16|Mar 16, 2021|12/2020|0.4|0.41|91.2M|94.10M|2020-11-05|Nov 05, 2020|09/2020|0.52|0.34|--|83.33M|2020-08-06|Aug 06, 2020|06/2020|0.31|0.19|--|68.25M|2020-05-07|May 07, 2020|03/2020|0.32|0.20|--|77.50M|2019-08-08|Aug 08, 2019|06/2019|0.22|0.19|--|75.07M 2021-12-04 15:39:36|08867|40486|/equities/exchange-income-corp|TSX||CAD|Industrials|Airlines|Canada|CA3012831077|4340|Exchange Income Stock Price Today EIF Live Ticker - Investing.com|1.88B|1880000000|40.74|83,096|3.74%|34.85-47.77|40.43-41.63|41.4|46205798|2.46|26.12|1.32B|1320000000|1.56|2.28|5.51%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.73|0.6298|400M|347.27M|2021-08-12|Aug 12, 2021|06/2021|0.53|0.4625|322.07M|313.34M|2021-05-13|May 13, 2021|03/2021|0.3|0.1458|300.75M|280.71M|2021-02-17|Feb 17, 2021|12/2020|0.53|0.29|301.71M|294.89M|2020-11-12|Nov 12, 2020|09/2020|0.59|0.3622|297.29M|310.85M|2020-08-12|Aug 12, 2020|06/2020|0.16|-0.4|243.66M|239.11M|2020-05-12|May 12, 2020|03/2020|0.06|0.38|306.98M|324.21M|2020-02-20|Feb 20, 2020|12/2019|0.88|0.76|363.29M|356.41M 2021-12-04 15:39:40|08868|24543|/equities/finning-international-inc|TSX||CAD|Industrials|Trading Companies & Distributors|Canada|CA3180714048|13188|Finning International Stock Price Today FTT Live Ticker - Investing.com|5.09B|5090000000|31.84|410,152|15.36%|26.56-40.22|31.65-32.56|32.24|159835026|1.64|15.56|7.01B|7010000000|2.05|0.90|2.79%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.61|0.5544|1.75B|1.78B|2021-08-03|Aug 03, 2021|06/2021|0.56|0.4485|1.71B|1.68B|2021-05-10|May 10, 2021|03/2021|0.35|0.3595|1.47B|1.47B|2021-02-09|Feb 09, 2021|12/2020|0.38|0.3721|1.55B|1.6B|2020-11-03|Nov 03, 2020|09/2020|0.37|0.2517|1.44B|1.48B|2020-08-04|Aug 04, 2020|06/2020|0.06|0.2|1.34B|1.39B|2020-05-04|May 04, 2020|03/2020|0.33|0.27|1.44B|1.62B|2020-02-12|Feb 12, 2020|12/2019|0.31|0.45|1.76B|1.85B 2021-12-04 15:39:44|08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||CAD|Materials|Metals & Mining|United Kingdom|CA3359341052|20000|First Quantum Minerals Ltd Toronto Stock Price Today FM Live Ticker - Investing.com|14.1B|14100000000|26.99|1,983,240|35.7%|19.21-35.07|26.66-27.87|27.7|688851018|1.97|24.48|8.9B|8900000000|1.1|0.01|0.04%|Feb 14, 2022|2022-02-14||||||||||30|2021-10-26|Oct 26, 2021|09/2021|0.31|0.28|--|1,829M|2021-07-27|Jul 27, 2021|06/2021|0.28|0.30|--|1,723M|2021-04-27|Apr 27, 2021|03/2021|0.10|0.19|--|1,607M|2021-02-16|Feb 16, 2021|12/2020|0.10|0.12|--|1,524M|2020-10-28|Oct 28, 2020|09/2020|0.12|-0.03|--|1,318M|2020-07-28|Jul 28, 2020|06/2020|-0.16|-0.18|--|982.10M|2020-04-27|Apr 27, 2020|03/2020|-0.15|-0.09|--|1,255M|2019-10-28|Oct 28, 2019|09/2019|0.07|0.06|--|1,023M 2021-12-04 15:39:47|08870|24544|/equities/fortuna-silver-mines|TSX||CAD|Materials|Metals & Mining|Canada|CA3499151080|1232|Fortuna Silver Stock Price Today FVI Live Ticker - Investing.com|1.23B|1230000000|4.22|1,121,237|-51.1%|4.01-12.61|4.05-4.23|4.18|291637330|1.23|10.24|647.98M|647980000|0.41|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.00|0.1467|162.6M|170.71M|2021-08-11|Aug 11, 2021|06/2021|0.09|0.1217|120.53M|118.5M|2021-05-10|May 10, 2021|03/2021|0.14|0.09|117.8M|118.31M|2021-03-11|Mar 11, 2021|12/2020|0.1|0.0954|103.5M|78.5M|2020-11-13|Nov 13, 2020|09/2020|0.07|0.1234|83.4M|83.29M|2020-08-13|Aug 13, 2020|06/2020|-0.03|-0.02|44.5M|39.56M|2020-05-11|May 11, 2020|03/2020|-0.03|0.02|47.5M|58.50M|2020-03-11|Mar 11, 2020|12/2019|0.07|0.06|69M|63.67M 2021-12-04 15:39:50|08871|24538|/equities/franco-nevada-corp|TSX||CAD|Materials|Metals & Mining|Canada|CA3518581051|38|Franco-Nevada Stock Price Today FNV Live Ticker - Investing.com|32.54B|32540000000|170.20|376,903|-0.11%|133.63-205.25|164.83-170.49|167.16|191192234|0.56|36.81|1.64B|1640000000|4.62|1.49|0.89%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.87|0.8488|316.3M|320.16M|2021-08-11|Aug 11, 2021|06/2021|0.96|0.9313|347.1M|337.31M|2021-05-05|May 05, 2021|03/2021|0.84|0.7987|308.9M|305.95M|2021-03-10|Mar 10, 2021|12/2020|0.85|0.69|304.5M|264.06M|2020-11-04|Nov 04, 2020|09/2020|1.04|0.61|--|242.17M|2020-08-05|Aug 05, 2020|06/2020|0.77|0.48|--|223.00M|2020-05-06|May 06, 2020|03/2020|0.81|0.55|--|238.56M|2019-11-04|Nov 04, 2019|09/2019|0.71|0.45|--|216.21M 2021-12-04 15:39:55|08872|24689|/equities/george-weston-ltd|TSX||CAD|Consumer Staples|Food & Staples Retailing|Canada|CA9611485090|226299|George Weston Stock Price Today WN Live Ticker - Investing.com|20.37B|20370000000|137.67|219,919|41.21%|91.95-142.93|137.05-138.58|138.15|147967126|0.32|36.48|55.28B|55280000000|3.77|2.40|1.74%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-23|Nov 23, 2021|09/2021|2.39|2.25|16.19B|16.61B|2021-07-30|Jul 30, 2021|06/2021|1.78|1.87|12.93B|12.73B|2021-05-11|May 11, 2021|03/2021|1.59|1.56|12.35B|12.37B|2021-03-02|Mar 02, 2021|12/2020|2.03|1.87|13.81B|13.69B|2020-11-17|Nov 17, 2020|09/2020|2.35|2|16.21B|16.2B|2020-07-28|Jul 28, 2020|06/2020|0.93|1.41|12.36B|12.43B|2020-05-05|May 05, 2020|03/2020|1.55|1.54|12.33B|12.07B|2020-02-25|Feb 25, 2020|12/2019|1.69|1.87|12.11B|12.1B 2021-12-04 15:40:00|08873|40487|/equities/gibson-energy-inc|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA3748252069|500|Gibson Energy Inc. Stock Price Today GEI Live Ticker - Investing.com|3.26B|3260000000|22.22|359,794|3.49%|18.78-26.98|22.03-22.72|22.49|146540198|1.5|29.16|6.41B|6410000000|0.76|1.40|6.23%|Mar 07, 2022|2022-03-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.2462|0.2505|1.81B|1.88B|2021-08-03|Aug 03, 2021|06/2021|0.22|0.2155|1.67B|1.86B|2021-05-03|May 03, 2021|03/2021|0.22|0.1304|1.61B|1.86B|2021-02-22|Feb 22, 2021|12/2020|0.09|0.1018|1.32B|1.62B|2020-11-02|Nov 02, 2020|09/2020|0.11|0.2409|1.36B|1.52B|2020-08-04|Aug 04, 2020|06/2020|0.28|0.21|794.47M|1.88B|2020-05-04|May 04, 2020|03/2020|0.34|0.27|1.46B|1.88B|2020-02-24|Feb 24, 2020|12/2019|0.25|0.25|1.67B|1.88B 2021-12-04 15:40:03|08874|24550|/equities/gildan-activewear|TSX||CAD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Canada|CA3759161035|46000|Gildan Activewear Stock Price Today GIL Live Ticker - Investing.com|10.01B|10010000000|51.57|432,840|42.34%|31.72-54.73|51.08-52.28|52.29|194050733|1.67|15.92|3.63B|3630000000|3.24|0.78|1.49%|Feb 23, 2022|2022-02-23||||||||||24|2021-11-04|Nov 04, 2021|09/2021|0.8|0.5807|801.6M|724.62M|2021-08-05|Aug 05, 2021|06/2021|0.68|0.516|747.2M|697.35M|2021-05-05|May 05, 2021|03/2021|0.48|0.187|589.6M|485.7M|2021-02-25|Feb 25, 2021|12/2020|0.45|0.22|690.2M|611.58M|2020-10-29|Oct 29, 2020|09/2020|0.40|0.10|--|543.06M|2020-07-30|Jul 30, 2020|06/2020|0.08|-0.41|--|241.40M|2020-04-29|Apr 29, 2020|03/2020|0.08|0.11|--|503.06M|2019-10-31|Oct 31, 2019|09/2019|0.70|0.54|--|790.67M 2021-12-04 15:40:07|08875|42830|/equities/easyhome-ltd.|TSX||CAD|Financial|Consumer Finance|Canada|CA3803551074|2200|goeasy Ltd Stock Price Today GSY Live Ticker - Investing.com|2.82B|2820000000|172.83|70,215|96.33%|85.9-218.35|171.23-179.84|177.77|16329062|2.11|11.45|765.51M|765510000|15.09|2.64|1.49%|Feb 16, 2022|2022-02-16||||||||||32|2021-11-03|Nov 03, 2021|09/2021|2.7|2.79|219.76M|220.27M|2021-08-05|Aug 05, 2021|06/2021|2.61|2.45|202.36M|199.03M|2021-05-11|May 11, 2021|03/2021|2.34|2.2|170.17M|172.38M|2021-02-17|Feb 17, 2021|12/2020|2.24|1.92|173.22M|170.15M|2020-11-03|Nov 03, 2020|09/2020|2|1.72|161.82M|156.53M|2020-08-12|Aug 12, 2020|06/2020|1.89|1.35|150.68M|144.18M|2020-05-06|May 06, 2020|03/2020|1.41|1.43|167.2M|168.85M|2020-02-12|Feb 12, 2020|12/2019|1.45|1.47|165.54M|165.68M 2021-12-04 15:40:12|08876|24553|/equities/great-west-lifeco-inc|TSX||CAD|Financial|Insurance|Canada|CA39138C1068|24500|Great-West Lifeco Stock Price Today GWO Live Ticker - Investing.com|34.56B|34560000000|37.14|1,117,726|25.09%|28.79-39.73|37.04-37.43|37.12|930495486|0.84|10.55|62.9B|62900000000|3.52|1.75|4.72%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.934|0.8052|11.08B|926.12M|2021-08-03|Aug 03, 2021|06/2021|0.889|0.788|13.47B|901.33M|2021-05-05|May 05, 2021|03/2021|0.796|0.7644|16.04B|--|2021-02-11|Feb 11, 2021|12/2020|0.799|0.7474|13.25B|--|2020-11-05|Nov 05, 2020|09/2020|0.732|0.6922|11.40B|--|2020-08-04|Aug 04, 2020|06/2020|0.761|0.6|11.72B|--|2020-05-07|May 07, 2020|03/2020|0.585|0.59|-11.13B|13.46B|2020-02-13|Feb 13, 2020|12/2019|0.797|0.79|15.98B|-- 2021-12-04 15:40:16|08877|24556|/equities/h-r-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA4039254079|728|H&R Real Estate Investment Trust Stock Price Today HR_u Live Ticker - Investing.com|4.77B|4770000000|15.81|806,197|9.26%|11.99-17.27|15.77-16|15.9|301775322|1.91|9.06|1.08B|1080000000|1.75|0.69|4.34%|Feb 16, 2022|2022-02-16||||||||||31|2021-11-15|Nov 15, 2021|09/2021|0.47|--|268.8M|--|2021-08-12|Aug 12, 2021|06/2021|0.33|--|264.3M|--|2021-05-13|May 13, 2021|03/2021|0.56|--|266.5M|--|2021-02-11|Feb 11, 2021|12/2020|0.39|--|277.5M|--|2020-11-12|Nov 12, 2020|09/2020|0.86|--|271.6M|--|2020-08-12|Aug 12, 2020|06/2020|0.12|--|269.9M|--|2020-05-14|May 14, 2020|03/2020|-3.56|--|279.7M|--|2020-02-13|Feb 13, 2020|12/2019|0.57|--|282.2M|-- 2021-12-04 15:40:20|08878|24555|/equities/home-capital-group-inc|TSX||CAD|Financial|Thrifts & Mortgage Finance|Canada|CA4369131079|774|Home Capital Group Stock Price Today HCG Live Ticker - Investing.com|2.02B|2020000000|40.15|178,948|34.91%|28.35-46.92|39.94-41.94|41.38|50393438|1.88|8.39|418.98M|418980000|4.79|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||33|2021-11-12|Nov 12, 2021|09/2021|1.1|1.07|123.08M|142.35M|2021-08-13|Aug 13, 2021|06/2021|1.44|1.06|138.86M|141.8M|2021-05-13|May 13, 2021|03/2021|1.26|1.03|125.94M|138.58M|2021-02-18|Feb 18, 2021|12/2020|1.11|0.9786|123.48M|133.67M|2020-11-11|Nov 11, 2020|09/2020|1.18|0.7833|121.09M|122.9M|2020-08-06|Aug 06, 2020|06/2020|0.7|0.75|115.82M|120.28M|2020-05-07|May 07, 2020|03/2020|0.56|0.7|114.45M|126M|2020-02-21|Feb 21, 2020|12/2019|0.72|0.69|109.89M|117.29M 2021-12-04 15:40:25|08879|24554|/equities/hudbay-minerals|TSX||CAD|Materials|Metals & Mining|Canada|CA4436281022|2242|HudBay Minerals Stock Price Today HBM Live Ticker - Investing.com|2.21B|2210000000|8.46|1,394,605|-3.97%|6.7-11.57|8.28-8.7|8.65|261525311|1.87|-|1.8B|1800000000|-1.11|0.02|0.23%|Feb 23, 2022|2022-02-23||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.15|0.0477|358.96M|382.3M|2021-08-09|Aug 09, 2021|06/2021|0.02|0.0853|404.24M|416.66M|2021-05-11|May 11, 2021|03/2021|-0.06|0.0309|313.62M|353.25M|2021-02-18|Feb 18, 2021|12/2020|-0.06|-0.08|322.29M|289.09M|2020-11-03|Nov 03, 2020|09/2020|-0.13|-0.12|--|267.80M|2020-08-11|Aug 11, 2020|06/2020|-0.2|-0.20|208.9M|167.31M|2020-05-14|May 14, 2020|03/2020|-0.29|-0.12|245.1M|242.97M|2020-02-20|Feb 20, 2020|12/2019|-0.01|-0.07|455.8M|299.14M 2021-12-04 15:40:28|08880|960802|/equities/hydro-one-limited|TSX||CAD|Utilities|Electric Utilities|Canada|CA4488112083|5950|Hydro One Limited Stock Price Today H Live Ticker - Investing.com|18.9B|18900000000|31.59|906,054|8.18%|26.38-32.14|31.34-31.64|31.53|598217314|0.19|19.61|7.31B|7310000000|1.61|1.07|3.38%|Feb 11, 2022|2022-02-11||||||||||24|2021-11-09|Nov 09, 2021|09/2021|0.5|0.4594|1.91B|2.07B|2021-08-10|Aug 10, 2021|06/2021|0.4|0.3693|1.72B|1.72B|2021-05-07|May 07, 2021|03/2021|0.45|0.4241|1.81B|2B|2021-02-24|Feb 24, 2021|12/2020|0.27|0.2849|1.87B|1.57B|2020-11-06|Nov 06, 2020|09/2020|0.47|0.4359|1.9B|1.82B|2020-08-11|Aug 11, 2020|06/2020|0.39|0.31|1.67B|1.6B|2020-05-08|May 08, 2020|03/2020|0.38|0.37|843M|1.76B|2020-02-12|Feb 12, 2020|12/2019|0.35|0.32|1.72B|1.59B 2021-12-04 15:40:32|08881|24559|/equities/ind.-alliance-insur.---financial|TSX||CAD|Financial|Insurance|Canada|CA45075E1043|7000|IAG Stock Price Today IAG Live Ticker - Investing.com|7.44B|7440000000|69.11|152,532|20.89%|53.02-76.87|68.98-70.17|69.97|107650077|1.44|9.37|16.2B|16200000000|7.37|2.50|3.57%|Feb 16, 2022|2022-02-16||||||||||34|2021-11-03|Nov 03, 2021|09/2021|2.23|2.12|810M|1.29B|2021-07-29|Jul 29, 2021|06/2021|2.29|1.97|675M|--|2021-05-06|May 06, 2021|03/2021|1.79|1.83|693M|--|2021-02-11|Feb 11, 2021|12/2020|1.6|1.68|4.52B|685M|2020-11-04|Nov 04, 2020|09/2020|1.83|1.58|1.18B|--|2020-07-30|Jul 30, 2020|06/2020|1.57|1.4|2.53B|--|2020-05-07|May 07, 2020|03/2020|1.41|1.31|659M|--|2020-02-13|Feb 13, 2020|12/2019|1.62|1.6|2.54B|521M 2021-12-04 15:40:36|08882|24562|/equities/iamgold|TSX||CAD|Materials|Metals & Mining|Canada|CA4509131088|5000|IAMGold Stock Price Today IMG Live Ticker - Investing.com|1.76B|1760000000|3.70|1,395,383|-18.5%|2.75-5.04|3.65-3.75|3.71|476877263|0.88|-|1.55B|1550000000|-0.01|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|-0.04|-0.0125|294.1M|304.67M|2021-08-04|Aug 04, 2021|06/2021|-0.01|0.0044|265.6M|276.38M|2021-05-03|May 03, 2021|03/2021|0.01|0.0362|297.4M|314.91M|2021-02-18|Feb 18, 2021|12/2020|0.04|0.0503|347.75M|442.34M|2020-11-04|Nov 04, 2020|09/2020|0.1445|0.1192|440.14M|453.9M|2020-08-05|Aug 05, 2020|06/2020|0.0532|0.05|378.52M|377.69M|2020-05-05|May 05, 2020|03/2020|-0.0984|0.05|385.88M|410.85M|2020-02-19|Feb 19, 2020|12/2019|0.00|0.02|388.24M|381.19M 2021-12-04 15:40:39|08883|24561|/equities/igm-financial-inc|TSX||CAD|Financial|Capital Markets|Canada|CA4495861060|3300|IGM Financial Inc. Stock Price Today IGM Live Ticker - Investing.com|10.99B|10990000000|45.94|350,444|32.74%|33.43-51.68|45.72-46.72|46.52|239189966|1.72|11.71|3.48B|3480000000|3.92|2.25|4.84%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.13|1.06|890.98M|872.42M|2021-08-04|Aug 04, 2021|06/2021|0.99|0.9591|843.88M|831.36M|2021-05-06|May 06, 2021|03/2021|0.85|0.8778|800.46M|986.8M|2021-02-11|Feb 11, 2021|12/2020|0.86|0.9088|812.81M|787.95M|2020-11-05|Nov 05, 2020|09/2020|0.9|0.8457|790.62M|758.29M|2020-08-06|Aug 06, 2020|06/2020|0.77|0.74|775.5M|746.51M|2020-05-08|May 08, 2020|03/2020|0.68|0.71|782.06M|779.57M|2020-02-14|Feb 14, 2020|12/2019|0.84|0.84|823.55M|815.76M 2021-12-04 15:40:44|08884|24956|/equities/innergex-renewable-energy-inc|TSX||CAD|Utilities|Independent Power and Renewable Electricity Producers|Canada|CA45790B1040|370|Innergex Renewable Energy Stock Price Today INE Live Ticker - Investing.com|3.57B|3570000000|18.50|520,750|-28.87%|18.26-32.48|18.25-19.04|18.9|192804589|0.24|-|712.74M|712740000|-1.05|0.72|3.81%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.0507|0.0603|184.56M|189.07M|2021-08-03|Aug 03, 2021|06/2021|0.0855|0.0936|170.61M|193.33M|2021-05-11|May 11, 2021|03/2021|-0.87|-0.0808|189.65M|154.72M|2021-02-26|Feb 26, 2021|12/2020|0.0655|0.0547|167.93M|177.33M|2020-11-10|Nov 10, 2020|09/2020|0.0767|0.0729|162.65M|162.61M|2020-08-04|Aug 04, 2020|06/2020|0.0573|0.09|150.51M|159.7M|2020-05-12|May 12, 2020|03/2020|-0.0631|-0.03|132.12M|138.97M|2020-02-28|Feb 28, 2020|12/2019|-0.1774|0.06|143.12M|153.75M 2021-12-04 15:40:48|08885|24560|/equities/intact-financial-corp|TSX||CAD|Financial|Insurance|Canada|CA45823T1066|26000|Intact Financial Stock Price Today IFC Live Ticker - Investing.com|28.59B|28590000000|162.38|278,045|7.32%|140.5-178.28|161.87-163.56|162.48|176081958|0.69|14.32|15.59B|15590000000|11.34|3.64|2.24%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-09|Nov 09, 2021|09/2021|2.87|1.75|5.45B|5.4B|2021-07-27|Jul 27, 2021|06/2021|3.26|2.39|4.3B|3.8B|2021-05-11|May 11, 2021|03/2021|2.4|2.16|2.52B|2.67B|2021-02-09|Feb 09, 2021|12/2020|3.18|2.36|2.87B|2.87B|2020-11-03|Nov 03, 2020|09/2020|2.78|2.11|3.26B|3.15B|2020-07-28|Jul 28, 2020|06/2020|2.35|1.96|3.38B|3.17B|2020-05-05|May 05, 2020|03/2020|1.61|1.58|2.52B|2.53B|2020-02-04|Feb 04, 2020|12/2019|2.08|1.73|2.67B|2.63B 2021-12-04 15:40:52|08886|24565|/equities/inter-pipeline-fund|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA45833V1094|1656|Inter Pipeline Ltd Stock Price Today IPL Live Ticker - Investing.com|8.21B|8210000000|19.12|1,980,117|45.29%|11.74-21.01|18.71-19.2|18.84|429219175|2.23|16.82|2.66B|2660000000|1.12|0.48|2.41%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-03|Nov 03, 2021|09/2021|--|0.2793|--|560M|2021-08-05|Aug 05, 2021|06/2021|0.34|0.2492|702.9M|540M|2021-05-06|May 06, 2021|03/2021|0.3|0.2365|697.2M|580.51M|2021-02-18|Feb 18, 2021|12/2020|0.39|0.1878|624.3M|595.17M|2020-11-12|Nov 12, 2020|09/2020|0.09|0.1895|632.9M|568.17M|2020-08-06|Aug 06, 2020|06/2020|0.15|0.15|539.5M|563.44M|2020-05-07|May 07, 2020|03/2020|0.21|0.22|603.8M|624.5M|2020-02-20|Feb 20, 2020|12/2019|0.24|0.2|644M|613M 2021-12-04 15:40:55|08887|40491|/equities/intertape-polymer-group-inc|TSX||CAD|Materials|Containers & Packaging|Canada|CA4609191032|3800|Intertape Polymer Stock Price Today ITP Live Ticker - Investing.com|1.45B|1450000000|24.40|175,186|-1.01%|22.37-32.88|24.18-24.67|24.38|59284947|2.01|15.14|1.88B|1880000000|1.61|0.85|3.50%|Mar 10, 2022|2022-03-10||||||||||26|2021-11-12|Nov 12, 2021|09/2021|0.5|0.4778|395.6M|379.17M|2021-08-11|Aug 11, 2021|06/2021|0.56|0.4203|376.69M|351.21M|2021-05-12|May 12, 2021|03/2021|0.48|0.3633|345.57M|315.85M|2021-03-12|Mar 12, 2021|12/2020|0.54|0.44|344.08M|324.33M|2020-11-12|Nov 12, 2020|09/2020|0.70|0.22|--|296.75M|2020-08-13|Aug 13, 2020|06/2020|0.29|0.16|--|267.03M|2019-08-08|Aug 08, 2019|06/2019|0.33|0.24|--|297.40M|2018-05-10|May 10, 2018|03/2018|0.19|0.25|237.2M|235.73M 2021-12-04 15:40:59|08888|42920|/equities/ivanhoe-mines-ltd.|TSX||CAD|Materials|Metals & Mining|Canada|CA46579R1047|710|Ivanhoe Mines Ltd. Stock Price Today IVN Live Ticker - Investing.com|11.47B|11470000000|9.48|1,505,260|51.2%|5.84-10.59|9.28-9.65|9.61|1209590346|2|3,968.83|-|-|0|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||30|2021-11-15|Nov 15, 2021|09/2021|0.03|0.027|343M|150.9M|2021-08-11|Aug 11, 2021|06/2021|-0.09|-0.005|--|150.14M|2021-05-13|May 13, 2021|03/2021|0.02|-0.0085|--|143.91M|2021-03-08|Mar 08, 2021|12/2020|0.00|-0.01|--|69.27M|2020-11-06|Nov 06, 2020|09/2020|0.00|-0.01|--|73.21M|2020-08-10|Aug 10, 2020|06/2020|-0.01|-0.01|--|74.37M|2020-06-02|Jun 02, 2020|03/2020|-0.01|-0.00|--|78.27M|2019-11-06|Nov 06, 2019|09/2019|0.00|-0.01|--|-- 2021-12-04 15:41:02|08889|1029161|/equities/jamieson-wellness|TSX||CAD|Consumer Staples|Personal Products|Canada|CA4707481046|891|Jamieson Wellness Inc Stock Price Today JWEL Live Ticker - Investing.com|1.62B|1620000000|40.25|45,822|10.76%|32.7-41.25|39.85-40.82|40.55|40346491|0.36|35.17|441.57M|441570000|1.14|0.60|1.48%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.34|0.3422|112.37M|110.08M|2021-08-05|Aug 05, 2021|06/2021|0.29|0.2711|110.56M|106.56M|2021-05-05|May 05, 2021|03/2021|0.22|0.2127|98.27M|95.09M|2021-02-25|Feb 25, 2021|12/2020|0.42|0.3983|120.37M|115.11M|2020-11-05|Nov 05, 2020|09/2020|0.3|0.2867|105.57M|99.66M|2020-08-12|Aug 12, 2020|06/2020|0.24|0.21|93.2M|89.74M|2020-05-13|May 13, 2020|03/2020|0.19|0.19|84.52M|83.96M|2020-02-20|Feb 20, 2020|12/2019|0.36|0.35|103.25M|101.64M 2021-12-04 15:41:05|08890|980227|/equities/k92-mining-inc|TSX||CAD|Materials|Metals & Mining|Canada|CA4991131083|0|K92 Mining Inc Stock Price Today KNT Live Ticker - Investing.com|1.57B|1570000000|7.04|767,747|-11.89%|5.75-9.36|6.85-7.06|6.99|223042497|1|56.05|190.67M|190670000|0.13|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||19|2021-11-15|Nov 15, 2021|09/2021|0.02|0.046|35.37M|43M|2021-08-16|Aug 16, 2021|06/2021|0.02|0.0444|35.52M|48M|2021-05-13|May 13, 2021|03/2021|0.01|0.0353|29.51M|32.59M|2021-03-29|Mar 29, 2021|12/2020|0.05|0.0858|48.03M|79.38M|2020-11-16|Nov 16, 2020|09/2020|0.0523|0.0882|46.54M|52.34M|2020-08-13|Aug 13, 2020|06/2020|0.106|0.12|63.41M|50.52M|2020-05-13|May 13, 2020|03/2020|0.0281|0.06|38.87M|41.87M|2020-03-27|Mar 27, 2020|12/2019|0.1408|0.08|47.04M|45.41M 2021-12-04 15:41:09|08891|24570|/equities/keyera-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA4932711001|959|Keyera Corp. Stock Price Today KEY Live Ticker - Investing.com|6.05B|6050000000|27.37|828,863|19.57%|22.13-35.75|27.13-28.25|27.75|221022873|2.48|37.94|3.96B|3960000000|0.72|1.92|6.92%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.32|0.3956|1.2B|1.18B|2021-08-05|Aug 05, 2021|06/2021|0.36|0.4367|1.03B|1.17B|2021-05-11|May 11, 2021|03/2021|0.39|0.3781|1.02B|1.16B|2021-02-10|Feb 10, 2021|12/2020|-0.34|0.2573|932.11M|932.11M|2020-11-03|Nov 03, 2020|09/2020|0.15|0.2817|754.37M|740.58M|2020-08-05|Aug 05, 2020|06/2020|0.08|0.27|530M|529.96M|2020-05-12|May 12, 2020|03/2020|0.39|0.49|1.06B|1.06B|2020-02-27|Feb 27, 2020|12/2019|0.14|0.47|1.03B|976.88M 2021-12-04 15:41:13|08892|959119|/equities/kinaxis-inc|TSX||CAD|Information Technology|Software|Canada|CA49448Q1090|662|Kinaxis Inc Stock Price Today KXS Live Ticker - Investing.com|4.98B|4980000000|182.20|58,659|-4.03%|124.05-229.98|179.17-194.72|193.74|27329635|0.71|94,585.48|304.68M|304680000|0|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.2399|0.1263|64.44M|62.72M|2021-08-05|Aug 05, 2021|06/2021|0.0388|0.1475|60.06M|60.25M|2021-05-04|May 04, 2021|03/2021|0.1358|0.11|57.73M|57.35M|2021-03-03|Mar 03, 2021|12/2020|0.1167|0.13|54.95M|53.93M|2020-11-04|Nov 04, 2020|09/2020|0.26|0.16|--|52.38M|2020-08-05|Aug 05, 2020|06/2020|0.45|0.29|--|52.34M|2020-05-06|May 06, 2020|03/2020|0.48|0.29|--|49.33M|2019-08-01|Aug 01, 2019|06/2019|0.49|0.24|--|43.75M 2021-12-04 15:41:18|08893|42810|/equities/crocodile-gold-corp|TSX||CAD|Materials|Metals & Mining|Canada|CA49741E1007|0|Kirkland Lake Gold Ltd Stock Price Today KL Live Ticker - Investing.com|12.98B|12980000000|49.210|891,419|-5.69%|40.07-58.27|47.81-49.36|48.65|263696770|0.51|11.54|3.31B|3310000000|4.27|0.93|1.92%|Feb 23, 2022|2022-02-23||||||||||23|2021-11-03|Nov 03, 2021|09/2021|0.91|0.8051|666.98M|628.55M|2021-07-29|Jul 29, 2021|06/2021|0.92|0.92|662.74M|662.74M|2021-05-06|May 06, 2021|03/2021|0.63|0.6691|551.85M|550.39M|2021-02-25|Feb 25, 2021|12/2020|0.98|1.00|691.55M|677.64M|2020-02-19|Feb 19, 2020|12/2019|1.17|0.89|--|416.23M|2019-07-30|Jul 30, 2019|06/2019|0.66|0.51|--|300.00M|2018-08-01|Aug 01, 2018|06/2018|0.29|0.29|214.7M|216.58M|2018-05-02|May 02, 2018|03/2018|0.25|0.24|198.2M|196.65M 2021-12-04 15:41:22|08894|24573|/equities/laurentian-bank-of-canada|TSX||CAD|Financial|Banks|Canada|CA51925D1069|2900|Laurentian Bank Of Canada Stock Price Today LB Live Ticker - Investing.com|1.63B|1630000000|37.40|196,199|12.92%|30.55-45.13|37.21-38.11|37.75|43507170|1.19|8.87|781.15M|781150000|4.22|1.60|4.24%|Mar 02, 2022|2022-03-02||||||||||32|2021-09-01|Sep 01, 2021|07/2021|1.25|1.08|254.9M|248.1M|2021-06-02|Jun 02, 2021|04/2021|1.23|0.8874|249.8M|239.93M|2021-03-03|Mar 03, 2021|01/2021|1.03|0.7375|247.4M|238.8M|2020-12-04|Dec 04, 2020|10/2020|0.91|0.7306|243.54M|238.24M|2020-09-04|Sep 04, 2020|07/2020|1.02|0.47|248.6M|239.02M|2020-05-29|May 29, 2020|04/2020|0.2|0.45|240.1M|235.18M|2020-02-28|Feb 28, 2020|01/2020|0.79|1.08|238.7M|246.15M|2019-12-04|Dec 04, 2019|10/2019|1.05|1.16|241.64M|248.23M 2021-12-04 15:41:27|08895|25014|/equities/morneau-sheppel-inc|TSX||CAD|Industrials|Professional Services|Canada|CA53227W1059|6500|Morneau Sheppel Stock Price Today LWRK Live Ticker - Investing.com|1.75B|1750000000|25.26|118,329|-15.52%|24.93-37.56|25.05-25.48|25.26|69195438|0.78|-|1.01B|1010000000|-0.17|0.78|3.09%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.11|0.1425|246.1M|257.16M|2021-08-10|Aug 10, 2021|06/2021|-0.58|0.175|257.75M|260.52M|2021-05-13|May 13, 2021|03/2021|0.15|0.1925|257.14M|253.13M|2021-03-10|Mar 10, 2021|12/2020|0.15|0.125|249.64M|248.87M|2020-11-10|Nov 10, 2020|09/2020|-0.03|0.14|240.3M|240.27M|2020-08-06|Aug 06, 2020|06/2020|0.12|0.14|246.18M|248.31M|2020-05-07|May 07, 2020|03/2020|0.56|0.18|243.05M|244.16M|2020-03-10|Mar 10, 2020|12/2019|0.04|0.14|247.55M|242.2M 2021-12-04 15:41:31|08896|24576|/equities/linamar-corp|TSX||CAD|Consumer Discretionary|Auto Components|Canada|CA53278L1076|25000|Linamar Stock Price Today LNR Live Ticker - Investing.com|4.79B|4790000000|73.16|144,897|11.19%|63.44-91.98|72.88-74.88|74.68|65450697|1.52|9.91|6.71B|6710000000|7.38|0.80|1.07%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.6|1.15|1.65B|1.55B|2021-08-11|Aug 11, 2021|06/2021|1.63|1.42|1.58B|1.61B|2021-05-06|May 06, 2021|03/2021|2.41|1.32|1.78B|1.54B|2021-03-10|Mar 10, 2021|12/2020|1.97|1.46|1.7B|1.64B|2020-11-10|Nov 10, 2020|09/2020|2.15|1.07|1.64B|1.59B|2020-08-06|Aug 06, 2020|06/2020|-0.34|-0.8|923.6M|949.42M|2020-05-13|May 13, 2020|03/2020|1.04|0.93|1.55B|1.51B|2020-03-11|Mar 11, 2020|12/2019|1.15|1.16|1.62B|1.66B 2021-12-04 15:41:37|08897|42940|/equities/lithium-americas-corp|TSX||CAD|Materials|Metals & Mining|Canada|CA53680Q2071|353|Lithium Americas Corp Stock Price Today LAC Live Ticker - Investing.com|4.84B|4840000000|40.29|889,073|199.55%|11.4-53.09|38.83-45.2|44.12|120167400|1.42|-|-|-|-0.63|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.14|-0.0841|0.00|0.00|2021-08-05|Aug 05, 2021|06/2021|-0.16|-0.0704|0.00|0.00|2021-05-06|May 06, 2021|03/2021|-0.09|-0.085|--|0.00|2021-03-02|Mar 02, 2021|12/2020|-0.1351|-0.13|--|--|2018-05-14|May 14, 2018|03/2018|-0.05|-0.05|1.10M|1.30M|2018-03-29|Mar 29, 2018|12/2017|-0.07|-0.04|452.0K|1.10M|2017-11-14|Nov 14, 2017|09/2017|-0.15|-0.05|1.06M|1.17M|2017-08-14|Aug 14, 2017|06/2017|-0.15|-0.05|1.61M|1.17M 2021-12-04 15:41:40|08898|24572|/equities/loblaw-companies-ltd|TSX||CAD|Consumer Staples|Food & Staples Retailing|Canada|CA5394811015|220000|Loblaw Companies Stock Price Today L Live Ticker - Investing.com|32.63B|32630000000|97.39|522,728|52.08%|60.86-99.34|96.91-98.33|97.79|334998444|-0.03|23.00|53.7B|53700000000|4.23|1.46|1.49%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-17|Nov 17, 2021|09/2021|1.59|1.47|16.05B|15.76B|2021-07-28|Jul 28, 2021|06/2021|1.35|1.21|12.49B|12.12B|2021-05-05|May 05, 2021|03/2021|1.13|0.8678|11.87B|11.73B|2021-02-25|Feb 25, 2021|12/2020|1.26|1.25|13.29B|13.01B|2020-11-12|Nov 12, 2020|09/2020|1.3|1.28|15.67B|15.62B|2020-07-23|Jul 23, 2020|06/2020|0.74|0.71|11.96B|11.83B|2020-04-29|Apr 29, 2020|03/2020|0.97|0.94|11.8B|11.59B|2020-02-20|Feb 20, 2020|12/2019|1.09|1.12|11.59B|11.63B 2021-12-04 15:41:45|08899|24578|/equities/lundin-mining|TSX||CAD|Materials|Metals & Mining|Canada|CA5503721063|4170|Lundin Mining Stock Price Today LUN Live Ticker - Investing.com|7.63B|7630000000|10.380|2,386,727|3.59%|8.59-16.07|10.17-10.46|10.43|735122870|1.65|8.91|3.65B|3650000000|1.16|0.36|3.45%|Feb 17, 2022|2022-02-17||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.30|0.26|--|795.98M|2021-07-28|Jul 28, 2021|06/2021|0.39|0.30|--|829.08M|2021-04-28|Apr 28, 2021|03/2021|0.25|0.22|--|704.42M|2021-02-18|Feb 18, 2021|12/2020|0.19|0.10|--|448.61M|2020-10-28|Oct 28, 2020|09/2020|0.19|0.12|--|576.89M|2020-07-29|Jul 29, 2020|06/2020|-0.08|0.04|--|502.07M|2020-04-29|Apr 29, 2020|03/2020|-0.08|-0.01|--|503.74M|2019-10-23|Oct 23, 2019|09/2019|0.05|0.07|--|533.59M 2021-12-04 15:41:48|08900|24584|/equities/maple-leaf-foods-inc|TSX||CAD|Consumer Staples|Food Products|Canada|CA5649051078|13500|Maple Leaf Foods Stock Price Today MFI Live Ticker - Investing.com|3.58B|3580000000|28.76|268,051|4.85%|23.56-31.77|28.56-28.99|28.8|124357820|0.32|28.50|4.53B|4530000000|1.01|0.72|2.50%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.36|0.288|1.19B|1.14B|2021-08-05|Aug 05, 2021|06/2021|0.28|0.2309|1.16B|1.14B|2021-05-05|May 05, 2021|03/2021|0.26|0.2558|1.05B|1.05B|2021-02-25|Feb 25, 2021|12/2020|0.3|0.2132|1.13B|1.08B|2020-10-27|Oct 27, 2020|09/2020|0.17|0.2342|1.06B|1.07B|2020-07-30|Jul 30, 2020|06/2020|0.35|0.25|1.09B|1.13B|2020-04-29|Apr 29, 2020|03/2020|0.21|0.17|1.02B|993.4M|2020-02-27|Feb 27, 2020|12/2019|0.12|0.17|1.02B|981.37M 2021-12-04 15:41:52|08901|25012|/equities/martinrea-international-inc|TSX||CAD|Consumer Discretionary|Auto Components|Canada|CA5734591046|16000|Martinrea Stock Price Today MRE Live Ticker - Investing.com|871.18M|871180000|10.84|410,464|-29.01%|9.59-16.27|10.67-10.92|10.75|80367095|2.15|9.63|3.8B|3800000000|1.13|0.20|1.86%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|-0.21|0.2316|848.5M|892.31M|2021-08-10|Aug 10, 2021|06/2021|0.34|0.3633|884.87M|927.63M|2021-05-06|May 06, 2021|03/2021|0.41|0.3833|997.15M|953.71M|2021-03-04|Mar 04, 2021|12/2020|0.55|0.5318|1.07B|1.02B|2020-11-11|Nov 11, 2020|09/2020|0.57|0.4583|971.06M|986.94M|2020-08-10|Aug 10, 2020|06/2020|-0.91|-0.74|460.56M|415.76M|2020-05-13|May 13, 2020|03/2020|0.38|0.34|872.71M|895.1M|2020-03-05|Mar 05, 2020|12/2019|0.42|0.4|917.58M|874.66M 2021-12-04 15:41:57|08902|24582|/equities/meg-energy-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA5527041084|394|MEG Energy Corp Stock Price Today MEG Live Ticker - Investing.com|3.31B|3310000000|10.79|1,882,000|187.73%|4.03-12.07|10.58-11.12|10.59|306841650|3.42|27.77|3.8B|3800000000|0.39|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.17|0.2667|1.09B|1.02B|2021-07-22|Jul 22, 2021|06/2021|0.22|0.2264|1.01B|890.36M|2021-05-03|May 03, 2021|03/2021|-0.06|0.0474|914M|785.25M|2021-03-03|Mar 03, 2021|12/2020|0.05|-0.0389|786M|649.6M|2020-10-26|Oct 26, 2020|09/2020|-0.03|-0.0997|533M|490.19M|2020-07-27|Jul 27, 2020|06/2020|-0.26|-0.11|307M|425.77M|2020-05-04|May 04, 2020|03/2020|-0.95|-0.15|665M|690.25M|2020-03-04|Mar 04, 2020|12/2019|0.09|0.09|992M|817.9M 2021-12-04 15:42:00|08903|24591|/equities/methanex|TSX||CAD|Materials|Chemicals|Canada|CA59151K1084|1489|Methanex Stock Price Today MX Live Ticker - Investing.com|3.87B|3870000000|51.05|230,598|-2.59%|37.85-65.22|50.52-52.5|51.48|75898354|2.18|11.90|5.1B|5100000000|4.29|0.63|1.22%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|1.29|1.32|1.08B|986.66M|2021-07-28|Jul 28, 2021|06/2021|1.24|1.15|1.07B|889.08M|2021-04-28|Apr 28, 2021|03/2021|1.07|1.03|1.02B|782.79M|2021-01-27|Jan 27, 2021|12/2020|0.1921|0.1826|1.04B|817.66M|2020-10-28|Oct 28, 2020|09/2020|-1.38|-1.15|776.56M|599.82M|2020-07-29|Jul 29, 2020|06/2020|-1.13|-1.24|688.23M|670.29M|2020-05-05|May 05, 2020|03/2020|0.1413|0.12|1.05B|994.36M|2020-01-29|Jan 29, 2020|12/2019|0.1719|-0.09|912.42M|955.51M 2021-12-04 15:42:03|08904|42985|/equities/mty-food-group-inc.|TSX||CAD|Consumer Discretionary|Hotels, Restaurants & Leisure|Canada|CA55378N1078|1941|MTY Food Group Inc Stock Price Today MTY Live Ticker - Investing.com|1.38B|1380000000|55.80|80,253|4.18%|47.15-72.1|55.23-57.08|56.67|24706461|2.03|17.08|532.78M|532780000|3.27|0.74|1.31%|Apr 11, 2022|2022-04-11||||||||||25|2021-10-08|Oct 08, 2021|08/2021|0.98|0.8946|150.8M|145.53M|2021-07-09|Jul 09, 2021|05/2021|0.93|0.4306|135.86M|120.73M|2021-04-09|Apr 09, 2021|02/2021|0.54|0.5301|118.96M|127.61M|2021-02-18|Feb 18, 2021|11/2020|0.81|0.7424|127.16M|132.01M|2020-10-09|Oct 09, 2020|08/2020|0.93|0.1927|135.37M|126.42M|2020-07-10|Jul 10, 2020|05/2020|-4.01|-0.25|97.81M|82.43M|2020-05-01|May 01, 2020|02/2020|0.76|0.75|150.78M|124.33M|2020-02-24|Feb 24, 2020|11/2019|0.83|0.84|150M|154.74M 2021-12-04 15:42:06|08905|24590|/equities/mullen-group-ltd|TSX||CAD|Industrials|Road & Rail|Canada|CA6252841045|6124|Mullen Group Ltd. Stock Price Today MTL Live Ticker - Investing.com|1.09B|1090000000|11.40|274,106|10.36%|9.8-14.48|11.31-11.7|11.52|95509463|2.01|17.66|1.33B|1330000000|0.65|0.48|4.17%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.18|0.1975|432.5M|408.6M|2021-07-21|Jul 21, 2021|06/2021|0.23|0.16|312.5M|308.85M|2021-04-21|Apr 21, 2021|03/2021|0.13|0.095|290.5M|297.79M|2021-02-10|Feb 10, 2021|12/2020|0.1|0.15|297.7M|292.15M|2020-10-21|Oct 21, 2020|09/2020|0.26|0.145|290.9M|278.84M|2020-07-22|Jul 22, 2020|06/2020|0.23|0.04|257.5M|255.2M|2020-04-22|Apr 22, 2020|03/2020|0.04|0.1|318.2M|321.31M|2020-02-12|Feb 12, 2020|12/2019|0.08|0.14|314.6M|320.44M 2021-12-04 15:42:09|08906|24592|/equities/national-bank-of-canada|TSX||CAD|Financial|Banks|Canada|CA6330671034|26920|National Bank of Canada Stock Price Today NA Live Ticker - Investing.com|32.48B|32480000000|96.11|1,523,540|33.34%|70.81-106.1|95.81-97.99|96.56|337918444|1.13|10.73|5.56B|5560000000|8.96|3.48|3.60%|Mar 02, 2022|2022-03-02||||||||||33|2021-12-01|Dec 01, 2021|10/2021|2.21|2.24|2.25B|2.29B|2021-08-25|Aug 25, 2021|07/2021|2.36|2.12|2.3B|2.21B|2021-05-28|May 28, 2021|04/2021|2.25|1.99|2.24B|2.18B|2021-02-24|Feb 24, 2021|01/2021|2.15|1.71|2.22B|2.07B|2020-12-02|Dec 02, 2020|10/2020|1.69|1.51|2B|1.97B|2020-08-26|Aug 26, 2020|07/2020|1.66|1.32|1.97B|2.04B|2020-05-26|May 26, 2020|04/2020|1.01|1.02|2.04B|1.94B|2020-02-27|Feb 27, 2020|01/2020|1.7|1.66|1.92B|1.98B 2021-12-04 15:42:12|08907|49233|/equities/nexgen-energy-ltd.|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA65340P1062|32|NexGen Energy Ltd. Stock Price Today NXE Live Ticker - Investing.com|2.65B|2650000000|5.560|2,882,649|129.75%|2.79-8.09|5.46-6.01|5.88|476811415|1.61|-|-|-|-0.4|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||21|2021-11-07|Nov 07, 2021|09/2021|-0.04|-0.01|--|--|2021-08-11|Aug 11, 2021|06/2021|-0.04|-0.01|--|--|2021-05-10|May 10, 2021|03/2021|0.17|-0.0167|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.02|-0.02|--|--|2020-11-12|Nov 12, 2020|09/2020|-0.03|-0.0233|--|--|2020-08-20|Aug 20, 2020|06/2020|-0.05|-0.02|--|--|2020-05-21|May 21, 2020|03/2020|-0.02|-0.03|--|--|2020-03-11|Mar 11, 2020|12/2019|-0.03|-0.02|--|-- 2021-12-04 15:42:17|08908|42990|/equities/new-flyer-industries-inc|TSX||CAD|Industrials|Machinery|Canada|CA62910L1022|9300|NFI Group Inc Stock Price Today NFI Live Ticker - Investing.com|1.56B|1560000000|20.28|310,634|-4.47%|20.02-32.74|20.05-20.45|20.47|77101996|1.72|253.40|3.03B|3030000000|0.08|0.85|4.15%|Mar 23, 2022|2022-03-23||||||||||27|2021-11-03|Nov 03, 2021|09/2021|-0.16|-0.2167|492M|507.02M|2021-08-04|Aug 04, 2021|06/2021|0.12|-0.0275|583M|579.67M|2021-05-06|May 06, 2021|03/2021|0.09|-0.0873|574.1M|539.02M|2021-03-04|Mar 04, 2021|12/2020|0.13|0.14|711.5M|671.39M|2020-11-11|Nov 11, 2020|09/2020|0.12|-0.06|--|520.85M|2020-08-06|Aug 06, 2020|06/2020|-0.01|-0.84|--|275.06M|2020-05-07|May 07, 2020|03/2020|-0.01|0.11|--|599.08M|2019-08-13|Aug 13, 2019|06/2019|0.34|0.51|--|663.39M 2021-12-04 15:42:20|08909|24600|/equities/northland-power-inc|TSX||CAD|Utilities|Independent Power and Renewable Electricity Producers|Canada|CA6665111002|1150|Northland Power Stock Price Today NPI Live Ticker - Investing.com|8.46B|8460000000|37.35|651,992|-15.27%|37.1-51.45|37.09-37.87|37.86|226457895|0.43|89.83|1.95B|1950000000|0.42|1.20|3.17%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.05|0.12|432.08M|437.55M|2021-08-11|Aug 11, 2021|06/2021|-0.08|0.1345|408.32M|427.1M|2021-05-12|May 12, 2021|03/2021|0.44|0.6893|612.77M|592.27M|2021-02-23|Feb 23, 2021|12/2020|0.11|0.3262|492.83M|492.87M|2020-11-11|Nov 11, 2020|09/2020|0.4|0.2957|470.87M|465.1M|2020-08-12|Aug 12, 2020|06/2020|0.26|0.21|429.23M|433.09M|2020-05-13|May 13, 2020|03/2020|1.02|0.74|667.7M|616.68M|2020-02-26|Feb 26, 2020|12/2019|0.23|0.41|438.18M|422M 2021-12-04 15:42:23|08910|24606|/equities/oceanagold-corp|TSX||CAD|Materials|Metals & Mining|Canada|CA6752221037|2158|OceanaGold Stock Price Today OGC Live Ticker - Investing.com|1.56B|1560000000|2.220|968,193|21.98%|1.745-2.845|2.13-2.22|2.18|704210998|1.5|12.89|904.74M|904740000|0.17|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-10-28|Oct 28, 2021|09/2021|0.0868|0.0275|253.61M|221.9M|2021-07-28|Jul 28, 2021|06/2021|0.0624|0.0622|227.95M|227.28M|2021-04-28|Apr 28, 2021|03/2021|0.0246|0.0369|183.18M|183.06M|2021-02-18|Feb 18, 2021|12/2020|0.00|-0.0001|212.08M|193.46M|2020-10-29|Oct 29, 2020|09/2020|-0.0533|-0.0164|130.53M|190.51M|2020-07-30|Jul 30, 2020|06/2020|-0.067|-0.05|128.32M|146.65M|2020-05-14|May 14, 2020|03/2020|-0.0282|-0.02|194.54M|201.12M|2020-02-20|Feb 20, 2020|12/2019|0.00|0.01|201.14M|206.52M 2021-12-04 15:42:31|08911|960813|/equities/organigram-holdings-inc|TSX||CAD|Healthcare|Pharmaceuticals|Canada|CA68620P1018|693|OrganiGram Holdings Inc Stock Price Today OGI Live Ticker - Investing.com|701.63M|701630000|2.34|1,712,206|21.88%|1.63-8|2.31-2.5|2.5|299842799|1.16|-|79.15M|79150000|-0.56|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||24|2021-11-23|Nov 23, 2021|08/2021|-0.0783|-0.0414|24.87M|23.43M|2021-07-13|Jul 13, 2021|05/2021|-0.0134|-0.0364|20.32M|17.16M|2021-04-13|Apr 13, 2021|02/2021|-0.2539|-0.0439|14.64M|19.12M|2021-01-12|Jan 12, 2021|11/2020|-0.17|-0.037|19.33M|20.43M|2020-11-30|Nov 30, 2020|08/2020|-0.199|-0.0326|20.4M|20.8M|2020-07-21|Jul 21, 2020|05/2020|-0.51|-0.04|18.02M|22.22M|2020-04-14|Apr 14, 2020|02/2020|-0.041|-0.02|23.22M|24.88M|2020-01-14|Jan 14, 2020|11/2019|-0.006|-0.03|25.15M|20.99M 2021-12-04 15:42:36|08912|42743|/equities/braeval-mining-corporation|TSX||CAD|Materials|Metals & Mining|Canada|CA6882811046|193|Osisko Mining Corp Stock Price Today OSK Live Ticker - Investing.com|1.11B|1110000000|3.17|714,768|-16.36%|2.33-4|3.04-3.17|3.1|349077407|1.01|-|-|-|-0.04|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-18|Nov 18, 2021|09/2021|-0.03|-0.01|--|--|2021-08-10|Aug 10, 2021|06/2021|0.00|0.0018|--|--|2021-05-10|May 10, 2021|03/2021|0.00|-0.035|--|--|2021-03-12|Mar 12, 2021|12/2020|0.00|0.01|--|--|2020-11-13|Nov 13, 2020|09/2020|-0.03|0.00|--|--|2020-08-12|Aug 12, 2020|06/2020|0.03|-0.01|--|--|2020-05-06|May 06, 2020|03/2020|-0.03|-0.02|--|--|2020-03-14|Mar 14, 2020|12/2019|-0.02|-0.03|--|-- 2021-12-04 15:42:40|08913|40498|/equities/parex-resources-inc|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA69946Q1046|348|Parex Resources Stock Price Today PXT Live Ticker - Investing.com|2.54B|2540000000|21.01|501,873|13.44%|17.28-26|20.91-21.57|21.01|120897942|2.11|7.99|1.02B|1020000000|2.63|0.50|2.38%|Mar 08, 2022|2022-03-08||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.55|0.76|272.48M|275.2M|2021-08-04|Aug 04, 2021|06/2021|0.72|0.56|247.32M|236.6M|2021-05-05|May 05, 2021|03/2021|0.37|0.58|222.06M|234.70M|2021-03-03|Mar 03, 2021|12/2020|0.42|0.31|167.26M|169.00M|2020-11-04|Nov 04, 2020|09/2020|0.26|0.21|--|144.90M|2020-08-05|Aug 05, 2020|06/2020|-0.04|-0.01|--|95.20M|2020-05-13|May 13, 2020|03/2020|0.85|0.39|--|--|2018-05-08|May 08, 2018|03/2018|0.45|--|176.3M|-- 2021-12-04 15:42:48|08914|24618|/equities/parkland-fuel-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA70137W1086|4635|Parkland Fuel Stock Price Today PKI Live Ticker - Investing.com|5.2B|5200000000|34.09|433,379|-15.54%|32.78-45.1|33.95-34.65|34.15|152457236|1.68|37.20|18.73B|18730000000|0.92|1.23|3.62%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.7|0.6437|6.01B|5.04B|2021-08-05|Aug 05, 2021|06/2021|-0.38|0.4812|5.02B|4.23B|2021-05-03|May 03, 2021|03/2021|0.2|0.4397|4.23B|3.94B|2021-03-04|Mar 04, 2021|12/2020|0.35|0.3985|3.47B|3.95B|2020-11-03|Nov 03, 2020|09/2020|0.51|0.273|3.51B|3.81B|2020-08-06|Aug 06, 2020|06/2020|0.21|-0.34|2.7B|3.33B|2020-05-06|May 06, 2020|03/2020|-0.53|-0.03|4.36B|4.27B|2020-03-06|Mar 06, 2020|12/2019|1.17|0.43|4.78B|4.72B 2021-12-04 15:42:51|08915|24623|/equities/power-corp-of-canada|TSX||CAD|Financial|Insurance|Canada|CA7392391016|30000|Power Corporation Stock Price Today POW Live Ticker - Investing.com|28.21B|28210000000|41.70|1,974,108|40.03%|28.4-44.53|41.53-42.07|41.66|676573044|1.06|9.74|68.04B|68040000000|4.28|1.79|4.30%|Mar 17, 2022|2022-03-17||||||||||34|2021-11-10|Nov 10, 2021|09/2021|1.1|0.9401|16.91B|--|2021-08-06|Aug 06, 2021|06/2021|1.51|0.941|17.40B|--|2021-05-13|May 13, 2021|03/2021|1.16|0.7429|11.56B|--|2021-03-17|Mar 17, 2021|12/2020|0.93|0.8252|16.26B|--|2020-11-11|Nov 11, 2020|09/2020|0.65|0.7162|13.13B|--|2020-08-07|Aug 07, 2020|06/2020|0.79|0.64|18.97B|--|2020-05-15|May 15, 2020|03/2020|0.62|0.53|9.89B|--|2020-03-18|Mar 18, 2020|12/2019|0.74|0.81|10.21B|-- 2021-12-04 15:42:54|08916|943642|/equities/prairiesky-royalty-ltd|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA7397211086|59|PrairieSky Royalty Ltd Stock Price Today PSK Live Ticker - Investing.com|3.02B|3020000000|13.62|540,432|33.53%|9.96-16.48|13.42-14.01|13.51|221633200|2.14|32.40|313.9M|313900000|0.42|0.36|2.66%|Feb 28, 2022|2022-02-28||||||||||27|2021-10-25|Oct 25, 2021|09/2021|0.15|0.1558|78.1M|42.2M|2021-07-19|Jul 19, 2021|06/2021|0.12|0.1187|69.8M|44.4M|2021-04-19|Apr 19, 2021|03/2021|0.08|0.0929|59.5M|33.85M|2021-02-08|Feb 08, 2021|12/2020|0.06|0.0514|47M|46M|2020-10-26|Oct 26, 2020|09/2020|0.04|0.0319|43.5M|53.3M|2020-07-20|Jul 20, 2020|06/2020|0.00|-0.01|28.2M|54.1M|2020-04-20|Apr 20, 2020|03/2020|0.04|0.04|52.7M|54M|2020-02-10|Feb 10, 2020|12/2019|0.1|0.08|67.1M|65.9M 2021-12-04 15:42:57|08917|25066|/equities/premium-brands-holdings-corp|TSX||CAD|Consumer Staples|Food Products|Canada|CA74061A1084|8707|Premium Brands Stock Price Today PBH Live Ticker - Investing.com|5.43B|5430000000|123.92|50,677|17.79%|99.3-137.75|122.88-125.94|124.92|43818818|0.94|45.31|4.64B|4640000000|2.73|2.54|2.03%|Mar 17, 2022|2022-03-17||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.33|1.34|1.34B|1.31B|2021-08-05|Aug 05, 2021|06/2021|1.23|1|1.23B|1.15B|2021-05-06|May 06, 2021|03/2021|0.72|0.6257|1.01B|993.4M|2021-03-11|Mar 11, 2021|12/2020|0.86|0.7807|1.06B|1.06B|2020-11-05|Nov 05, 2020|09/2020|1.07|0.8486|1.1B|1.05B|2020-08-06|Aug 06, 2020|06/2020|0.57|0.43|976.6M|839.34M|2020-05-11|May 11, 2020|03/2020|0.53|0.44|935M|841.74M|2020-03-12|Mar 12, 2020|12/2019|0.79|0.74|959.1M|931.07M 2021-12-04 15:43:02|08918|25099|/equities/pretium-resources|TSX||CAD|Materials|Metals & Mining|Canada|CA74139C1023|831|Pretium Resources Stock Price Today PVG Live Ticker - Investing.com|3.17B|3170000000|16.85|497,674|15.41%|10.4-18.57|16.72-16.98|16.74|187898059|0.87|-|785.07M|785070000|-0.21|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||26|2021-11-11|Nov 11, 2021|09/2021|0.13|0.1496|146.83M|157M|2021-08-12|Aug 12, 2021|06/2021|0.15|0.1339|152.31M|138.47M|2021-05-04|May 04, 2021|03/2021|0.14|0.2032|142.43M|157.3M|2021-02-25|Feb 25, 2021|12/2020|0.28|0.24|169.58M|157.10M|2020-10-29|Oct 29, 2020|09/2020|0.36|0.21|--|146.85M|2020-08-05|Aug 05, 2020|06/2020|0.19|0.15|--|152.90M|2020-04-30|Apr 30, 2020|03/2020|0.20|0.12|--|131.03M|2018-08-10|Aug 10, 2018|06/2018|0.34|0.19|--|141.20M 2021-12-04 15:43:06|08919|24632|/equities/quebecor-inc|TSX||CAD|Communication Services|Media|Canada|CA7481932084|10000|Quebecor Inc Class B Stock Price Today QBRb Live Ticker - Investing.com|6.93B|6930000000|28.87|647,674|-11.66%|28.23-36.26|28.77-29.13|29.04|240207541|0.33|12.63|4.52B|4520000000|2.29|1.10|3.79%|Mar 16, 2022|2022-03-16||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.73|0.7015|1.15B|1.14B|2021-08-05|Aug 05, 2021|06/2021|0.65|0.624|1.13B|1.08B|2021-05-13|May 13, 2021|03/2021|0.52|0.4941|1.09B|1.08B|2021-02-25|Feb 25, 2021|12/2020|0.66|0.6395|1.15B|1.13B|2020-11-05|Nov 05, 2020|09/2020|0.69|0.6469|1.11B|1.05B|2020-08-06|Aug 06, 2020|06/2020|0.57|0.47|1B|996.15M|2020-05-14|May 14, 2020|03/2020|0.44|0.48|1.06B|1.03B|2020-03-12|Mar 12, 2020|12/2019|0.63|0.6|1.14B|1.11B 2021-12-04 15:43:10|08920|1029163|/equities/real-matters|TSX||CAD|Real Estate|Real Estate Management & Development|Canada|CA75601Y1007|665|Real Matters Inc Stock Price Today REAL Live Ticker - Investing.com|624.17M|624170000|7.92|353,835|-57.42%|7.65-20.58|7.86-8.08|8.06|78809575|0.82|15.82|647.58M|647580000|0.5|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||14|2021-11-17|Nov 17, 2021|09/2021|0.09|0.08|35M|33.93M|2021-07-28|Jul 28, 2021|06/2021|0.09|0.1257|38.6M|44.77M|2021-04-28|Apr 28, 2021|03/2021|0.15|0.1033|46.7M|40.51M|2021-01-28|Jan 28, 2021|12/2020|0.18|0.09|--|32.16M|2020-11-20|Nov 20, 2020|09/2020|0.24|0.19|--|45.89M|2020-07-30|Jul 30, 2020|06/2020|0.17|0.13|--|38.60M|2020-05-06|May 06, 2020|03/2020|0.18|0.08|--|33.17M|2019-07-31|Jul 31, 2019|06/2019|0.01|0.05|--|25.04M 2021-12-04 15:43:13|08921|43058|/equities/richelieu-hardware-ltd.|TSX||CAD|Industrials|Trading Companies & Distributors|Canada|CA76329W1032|0|Richelieu Hardware Ltd. Stock Price Today RCH Live Ticker - Investing.com|2.33B|2330000000|41.79|61,465|13.13%|32.49-46.55|41.33-42.72|42.69|55831419|1.02|19.03|1.36B|1360000000|2.2|0.28|0.66%|Jan 20, 2022|2022-01-20||||||||||24|2021-10-07|Oct 07, 2021|08/2021|0.69|0.5333|373.3M|366.1M|2021-07-08|Jul 08, 2021|05/2021|0.66|0.4667|371.38M|333.93M|2021-04-08|Apr 08, 2021|02/2021|0.37|0.28|297.58M|271.53M|2021-01-21|Jan 21, 2021|11/2020|0.48|0.3956|319M|302.81M|2020-10-08|Oct 08, 2020|08/2020|0.5|0.4|311.17M|288.66M|2020-07-09|Jul 09, 2020|05/2020|0.31|0.25|248.25M|245.7M|2020-04-09|Apr 09, 2020|02/2020|0.21|0.21|249.4M|242.65M|2020-01-23|Jan 23, 2020|11/2019|0.34|0.34|265M|268.5M 2021-12-04 15:43:17|08922|24642|/equities/russel-metals-inc|TSX||CAD|Industrials|Trading Companies & Distributors|Canada|CA7819036046|3010|Russel Metals Inc. Stock Price Today RUS Live Ticker - Investing.com|2.08B|2080000000|32.94|192,199|54.94%|20.94-37.57|32.52-33.45|33.2|63036428|1.63|6.43|3.73B|3730000000|5.12|1.52|4.58%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|2.1|1.53|1.11B|1B|2021-08-05|Aug 05, 2021|06/2021|1.88|1.31|1.07B|931.32M|2021-05-04|May 04, 2021|03/2021|1.29|0.7237|885.4M|824.03M|2021-02-10|Feb 10, 2021|12/2020|-0.14|0.2528|671M|698.07M|2020-11-04|Nov 04, 2020|09/2020|0.29|0.1523|614.9M|647.4M|2020-08-06|Aug 06, 2020|06/2020|0.07|0.06|588.1M|615.42M|2020-05-04|May 04, 2020|03/2020|0.17|0.31|814.7M|857.3M|2020-02-11|Feb 11, 2020|12/2019|-0.11|0.26|837M|850.87M 2021-12-04 15:43:20|08923|24645|/equities/saputo-inc|TSX||CAD|Consumer Staples|Food Products|Canada|CA8029121057|17300|Saputo Inc Stock Price Today SAP Live Ticker - Investing.com|11.64B|11640000000|28.08|620,514|-23.8%|27.54-42.42|27.89-28.15|28.02|414383383|0.58|25.01|14.38B|14380000000|1.12|0.72|2.57%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.28|0.3243|3.69B|3.67B|2021-08-05|Aug 05, 2021|06/2021|0.29|0.2684|3.49B|3.34B|2021-06-03|Jun 03, 2021|03/2021|0.3|0.3914|3.44B|3.66B|2021-02-04|Feb 04, 2021|12/2020|0.51|0.4743|3.76B|3.87B|2020-11-05|Nov 05, 2020|09/2020|0.4|0.4314|3.7B|3.71B|2020-08-06|Aug 06, 2020|06/2020|0.39|0.29|3.39B|3.58B|2020-06-04|Jun 04, 2020|03/2020|0.28|0.34|3.72B|3.54B|2020-02-06|Feb 06, 2020|12/2019|0.5|0.48|3.89B|4B 2021-12-04 15:43:24|08924|25146|/equities/seabridge-gold-inc|TSX||CAD|Materials|Metals & Mining|Canada|CA8119161054|0|Seabridge Gold Stock Price Today SEA Live Ticker - Investing.com|1.8B|1800000000|23.01|75,720|-7.85%|18.95-29|22.69-23.25|23.26|78165293|0.76|-|-|-|-0.06|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||31|2021-11-11|Nov 11, 2021|09/2021|-0.01|-0.07|0.00|0.00|2021-08-13|Aug 13, 2021|06/2021|0.19|-0.0663|0.00|0.00|2021-05-17|May 17, 2021|03/2021|-0.06|-0.0544|0.00|0.00|2021-03-25|Mar 25, 2021|12/2020|-0.31|-0.0562|0.00|0.00|2020-11-13|Nov 13, 2020|09/2020|0.07|-0.0574|0.00|0.00|2020-08-10|Aug 10, 2020|06/2020|-0.0778|-0.08|--|--|2020-05-19|May 19, 2020|03/2020|-0.05|-0.05|--|--|2020-03-26|Mar 26, 2020|12/2019|-0.03|-0.01|0.00|-- 2021-12-04 15:43:27|08925|24650|/equities/shaw-communications|TSX||CAD|Communication Services|Media|Canada|CA82028K2002|9400|Shaw Communications Stock Price Today SJRb Live Ticker - Investing.com|18.69B|18690000000|37.46|1,219,733|59.47%|21.85-37.58|37.25-37.52|37.41|498980359|0.54|19.32|5.51B|5510000000|1.94|1.19|3.17%|Apr 14, 2022|2022-04-14||||||||||33|2021-10-29|Oct 29, 2021|08/2021|0.5|0.3317|1.38B|1.38B|2021-06-30|Jun 30, 2021|05/2021|0.7|0.34|1.38B|1.35B|2021-04-14|Apr 14, 2021|02/2021|0.43|0.3371|1.39B|1.38B|2021-01-13|Jan 13, 2021|11/2020|0.31|0.3162|1.37B|1.38B|2020-10-30|Oct 30, 2020|08/2020|0.34|0.3127|1.35B|1.32B|2020-07-10|Jul 10, 2020|05/2020|0.35|0.3|1.31B|1.26B|2020-04-09|Apr 09, 2020|02/2020|0.32|0.32|1.36B|1.35B|2020-01-13|Jan 13, 2020|11/2019|0.31|0.33|1.38B|1.38B 2021-12-04 15:43:30|08926|24988|/equities/leisureworld-senior-care-corp|TSX||CAD|Healthcare|Health Care Providers & Services|Canada|CA82621K1021|12263|Leisureworld Senior Care Stock Price Today SIA Live Ticker - Investing.com|925.81M|925810000|13.81|224,722|1.1%|12.72-16.85|13.72-14|13.76|67039123|1.1|127.43|663.15M|663150000|0.11|0.94|6.80%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.07|--|170.42M|170.51M|2021-08-11|Aug 11, 2021|06/2021|0.02|--|162.67M|161.70M|2021-05-12|May 12, 2021|03/2021|0.15|--|161.23M|166M|2021-02-18|Feb 18, 2021|12/2020|-0.13|--|168.83M|167.5M|2020-11-11|Nov 11, 2020|09/2020|-0.097|--|166.85M|168M|2020-08-12|Aug 12, 2020|06/2020|-0.101|--|162.92M|164.8M|2020-05-13|May 13, 2020|03/2020|-0.04|--|166.44M|163.4M|2020-02-19|Feb 19, 2020|12/2019|0.017|--|172.16M|168.9M 2021-12-04 15:43:35|08927|24659|/equities/silvercorp-metals|TSX||CAD|Materials|Metals & Mining|Canada|CA82835P1036|1207|Silvercorp Metals Stock Price Today SVM Live Ticker - Investing.com|847.42M|847420000|4.80|402,496|-38.14%|4.58-10.93|4.71-4.86|4.84|176544841|0.54|17.97|265M|265000000|0.27|0.03|0.65%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.05|0.078|58.44M|57.91M|2021-08-05|Aug 05, 2021|06/2021|0.07|0.0802|58.82M|56.91M|2021-05-20|May 20, 2021|03/2021|0.04|0.05|35.73M|35.79M|2021-02-04|Feb 04, 2021|12/2020|0.12|0.06|--|48.75M|2020-11-05|Nov 05, 2020|09/2020|0.12|0.06|--|--|2020-08-06|Aug 06, 2020|06/2020|0.03|0.06|--|48.00M|2020-05-21|May 21, 2020|03/2020|0.03|0.04|--|38.40M|2019-11-05|Nov 05, 2019|09/2019|0.09|0.05|--|48.00M 2021-12-04 15:43:38|08928|978638|/equities/silvercrest-metals-inc|TSX||CAD|Materials|Metals & Mining|Canada|CA8283631015|12|SilverCrest Metals Inc Stock Price Today SIL Live Ticker - Investing.com|1.4B|1400000000|9.68|283,509|-16.7%|8.3-16.37|9.43-9.91|9.89|145082514|0.55|-|-|-|-0.33|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||19|2021-11-16|Nov 16, 2021|09/2021|0.0626|-0.0686|--|76.39M|2021-08-11|Aug 11, 2021|06/2021|-0.0751|-0.0532|--|72.57M|2021-05-10|May 10, 2021|03/2021|-0.1088|-0.071|--|57.29M|2021-03-25|Mar 25, 2021|12/2020|-0.1366|-0.106|--|0.00|2020-11-12|Nov 12, 2020|09/2020|-0.18|-0.072|--|0.00|2020-08-13|Aug 13, 2020|06/2020|-0.14|-0.06|--|--|2020-05-19|May 19, 2020|03/2020|-0.15|-0.07|--|--|2020-03-24|Mar 24, 2020|12/2019|-0.52|-0.02|--|-- 2021-12-04 15:43:43|08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||CAD|Consumer Discretionary|Specialty Retail|Canada|CA83125J1049|1448|Sleep Country Canada Holdings Inc Stock Price Today ZZZ Live Ticker - Investing.com|1.35B|1350000000|36.78|83,681|51.61%|24.37-41.97|36.36-38.07|37.11|36837176|1.62|15.44|897.9M|897900000|2.38|0.78|2.10%|Mar 01, 2022|2022-03-01||||||||||22|2021-11-11|Nov 11, 2021|09/2021|1.07|0.915|273.84M|258M|2021-08-03|Aug 03, 2021|06/2021|0.48|0.3109|192.18M|167.76M|2021-05-10|May 10, 2021|03/2021|0.26|0.204|183.02M|158.07M|2021-03-02|Mar 02, 2021|12/2020|0.74|0.5332|248.86M|204.22M|2020-11-10|Nov 10, 2020|09/2020|0.9|0.5619|242.35M|211.58M|2020-08-06|Aug 06, 2020|06/2020|0.14|-0.1|114.9M|79.3M|2020-05-04|May 04, 2020|03/2020|0.17|0.15|151.59M|143.52M|2020-03-04|Mar 04, 2020|12/2019|0.42|0.39|186.49M|183.26M 2021-12-04 15:43:46|08930|24654|/equities/snc-lavalin-group-inc|TSX||CAD|Industrials|Construction & Engineering|Canada|CA78460T1057|37584|SNC-Lavalin Group Stock Price Today SNC Live Ticker - Investing.com|5.37B|5370000000|30.60|420,297|30.49%|21.11-38.25|30.29-30.94|30.94|175554252|1.43|242.57|6.25B|6250000000|0.13|0.08|0.26%|Mar 03, 2022|2022-03-03||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.23|0.3864|1.81B|1.82B|2021-07-30|Jul 30, 2021|06/2021|0.31|0.3967|1.8B|1.81B|2021-05-14|May 14, 2021|03/2021|0.48|0.33|1.82B|1.75B|2021-03-09|Mar 09, 2021|12/2020|-1.53|-1.79|1.7B|1.82B|2020-10-30|Oct 30, 2020|09/2020|-0.33|0.18|2.01B|2B|2020-07-31|Jul 31, 2020|06/2020|-0.18|0.06|1.95B|1.98B|2020-05-07|May 07, 2020|03/2020|-0.02|0.27|2.23B|2.23B|2020-02-28|Feb 28, 2020|12/2019|0.45|0.48|2.44B|2.31B 2021-12-04 15:43:50|08931|958361|/equities/spin-master-corp|TSX||CAD|Consumer Discretionary|Leisure Products|Canada|CA8485101031|2000|Spin Master Corp Stock Price Today TOY Live Ticker - Investing.com|4.43B|4430000000|43.31|83,270|44.17%|25.54-54.18|42.6-44.82|44.07|102335279|2.36|20.58|2.46B|2460000000|2.1|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-11-03|Nov 03, 2021|09/2021|1.26|0.9048|714.5M|599.59M|2021-08-04|Aug 04, 2021|06/2021|0.4|0.2017|390.8M|350.31M|2021-05-05|May 05, 2021|03/2021|0.08|-0.0848|316.6M|271.19M|2021-03-01|Mar 01, 2021|12/2020|0.14|0.07|490.6M|489.24M|2020-11-11|Nov 11, 2020|09/2020|1.20|0.84|--|532.10M|2020-08-05|Aug 05, 2020|06/2020|-0.61|-0.17|--|255.14M|2020-05-06|May 06, 2020|03/2020|-0.11|-0.14|--|217.95M|2019-07-31|Jul 31, 2019|06/2019|0.25|0.13|--|311.54M 2021-12-04 15:43:53|08932|24657|/equities/stantec|TSX||CAD|Industrials|Professional Services|Canada|CA85472N1096|22000|Stantec Inc Stock Price Today STN Live Ticker - Investing.com|7.74B|7740000000|69.63|248,004|76.41%|40.01-72.5|69.11-70.37|70.31|111186257|0.79|39.08|3.58B|3580000000|1.78|0.66|0.94%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-03|Nov 03, 2021|09/2021|0.72|0.6738|932.9M|973.8M|2021-08-04|Aug 04, 2021|06/2021|0.62|0.5827|908.3M|937.42M|2021-05-05|May 05, 2021|03/2021|0.5|0.5096|878.7M|930.15M|2021-02-24|Feb 24, 2021|12/2020|0.6|0.4264|861.7M|879.29M|2020-11-04|Nov 04, 2020|09/2020|0.62|0.5609|916.5M|943.16M|2020-08-05|Aug 05, 2020|06/2020|0.52|0.44|951.1M|946.72M|2020-05-06|May 06, 2020|03/2020|0.49|0.44|955.2M|942.17M|2020-02-26|Feb 26, 2020|12/2019|0.47|0.45|901M|890.2M 2021-12-04 15:43:57|08933|1055997|/equities/stelco|TSX||CAD|Materials|Metals & Mining|Canada|CA8585221051|2201|Stelco Holdings Inc Stock Price Today STLC Live Ticker - Investing.com|2.97B|2970000000|38.38|449,032|120.96%|17.75-51.09|37.81-39.57|38.76|77315265|2.45|3.11|3.36B|3360000000|12.32|1.20|3.10%|Feb 22, 2022|2022-02-22||||||||||19|2021-11-10|Nov 10, 2021|09/2021|7.6|6.65|1.35B|1.2B|2021-08-10|Aug 10, 2021|06/2021|4.28|3.92|918M|901.98M|2021-05-04|May 04, 2021|03/2021|1.75|1.61|665M|655.02M|2021-02-17|Feb 17, 2021|12/2020|0.51|0.3346|424M|462.43M|2020-11-11|Nov 11, 2020|09/2020|-0.91|-0.5772|237M|239.79M|2020-08-12|Aug 12, 2020|06/2020|0.11|-0.14|411M|418.11M|2020-05-05|May 05, 2020|03/2020|-0.29|0.09|445M|445M|2020-02-18|Feb 18, 2020|12/2019|-0.15|-0.15|435M|440.54M 2021-12-04 15:44:01|08934|43085|/equities/stella-jones-inc.|TSX||CAD|Materials|Paper & Forest Products|Canada|CA85853F1053|2330|Stella-Jones Inc. Stock Price Today SJ Live Ticker - Investing.com|2.64B|2640000000|40.88|196,239|-8.73%|39.82-54.09|40.71-41.27|40.88|64485647|0.73|11.21|2.74B|2740000000|3.65|0.72|1.76%|Mar 09, 2022|2022-03-09||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.52|0.636|679M|697.37M|2021-08-03|Aug 03, 2021|06/2021|1.76|1.47|903M|979.39M|2021-05-03|May 03, 2021|03/2021|0.85|0.6046|623M|542.77M|2021-03-10|Mar 10, 2021|12/2020|0.52|0.4209|533M|460.26M|2020-11-05|Nov 05, 2020|09/2020|1.17|0.8486|742M|681.12M|2020-08-05|Aug 05, 2020|06/2020|1.02|0.74|768M|664.6M|2020-05-07|May 07, 2020|03/2020|0.41|0.43|503M|454.02M|2020-03-11|Mar 11, 2020|12/2019|0.41|0.39|439.9M|436.8M 2021-12-04 15:44:06|08935|945165|/equities/summit-industrial-income|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA8661201167|145|Summit Industrial Income REIT Stock Price Today SMU_u Live Ticker - Investing.com|3.92B|3920000000|22.35|395,976|70.22%|12.76-24.01|22.32-23.13|22.83|175538449|0.95|3.43|264.02M|264020000|6.52|0.56|2.47%|Feb 22, 2022|2022-02-22||||||||||28|2021-11-08|Nov 08, 2021|09/2021|1.49|--|40.22M|56.5M|2021-08-10|Aug 10, 2021|06/2021|3.68|--|41.17M|40.32M|2021-05-11|May 11, 2021|03/2021|0.789|--|38.77M|45.53M|2021-02-17|Feb 17, 2021|12/2020|0.597|--|36.86M|48.9M|2020-11-09|Nov 09, 2020|09/2020|0.3|--|34.81M|46.5M|2020-08-11|Aug 11, 2020|06/2020|0.18|--|35.36M|48.2M|2020-05-12|May 12, 2020|03/2020|0.312|--|33.95M|46.9M|2020-02-19|Feb 19, 2020|12/2019|0.493|--|41.23M|41.1M 2021-12-04 15:44:09|08936|24651|/equities/sun-life-financial|TSX||CAD|Financial|Insurance|Canada|CA8667961053|23816|Sun Life Financial Stock Price Today SLF Live Ticker - Investing.com|40.08B|40080000000|68.41|2,056,524|20.7%|54.71-71.73|68.01-69.05|68.73|585846998|0.98|11.25|37.1B|37100000000|6.08|2.20|3.20%|Feb 09, 2022|2022-02-09||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1.54|1.52|7.88B|--|2021-08-04|Aug 04, 2021|06/2021|1.5|1.47|7.66B|--|2021-05-05|May 05, 2021|03/2021|1.45|1.46|7.01B|--|2021-02-10|Feb 10, 2021|12/2020|1.47|1.39|8.57B|--|2020-11-04|Nov 04, 2020|09/2020|1.44|1.27|8.14B|--|2020-08-06|Aug 06, 2020|06/2020|1.26|1.1|7.12B|--|2020-05-05|May 05, 2020|03/2020|1.31|1.12|6.79B|--|2020-02-12|Feb 12, 2020|12/2019|1.34|1.3|10.04B|-- 2021-12-04 15:44:13|08937|31160|/equities/sunopta-inc|TSX||CAD|Consumer Staples|Food Products|Canada|CA8676EP1086|1451|SunOpta Inc. Stock Price Today SOY Live Ticker - Investing.com|825.72M|825720000|7.61|119,887|-42%|7.48-21.63|7.57-7.87|7.77|108504904|2.14|-|1.8B|1800000000|-0.57|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.01|0.0083|198.48M|207.04M|2021-08-11|Aug 11, 2021|06/2021|-0.0031|0.00|202.27M|198.28M|2021-05-12|May 12, 2021|03/2021|0.01|0.005|207.64M|209.13M|2021-03-03|Mar 03, 2021|12/2020|-0.03|0.0256|205.56M|400.56M|2020-10-29|Oct 29, 2020|09/2020|-0.0134|-0.0663|421M|414.55M|2020-08-05|Aug 05, 2020|06/2020|-0.0265|-0.09|411.91M|402.43M|2020-05-06|May 06, 2020|03/2020|0.0141|-0.02|474.83M|465.96M|2020-02-27|Feb 27, 2020|12/2019|-0.0801|-0.12|395.09M|397.14M 2021-12-04 15:44:16|08938|24655|/equities/superior-plus-corp|TSX||CAD|Utilities|Gas Utilities|Canada|CA86828P1036|4261|Superior Plus Corp Stock Price Today SPB Live Ticker - Investing.com|2.34B|2340000000|13.31|532,745|6.31%|11.97-16.24|13.22-13.45|13.41|176041687|1.1|40.22|2.27B|2270000000|0.33|0.72|5.37%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-0.24|-0.2414|362.6M|309.9M|2021-08-11|Aug 11, 2021|06/2021|-0.24|-0.1883|365.6M|352M|2021-05-12|May 12, 2021|03/2021|0.36|0.59|839.5M|727M|2021-02-19|Feb 19, 2021|12/2020|0.43|0.3386|703.9M|734.2M|2020-11-11|Nov 11, 2020|09/2020|-0.15|-0.25|399.4M|422M|2020-08-12|Aug 12, 2020|06/2020|0.04|-0.18|450.8M|505.96M|2020-05-13|May 13, 2020|03/2020|0.07|0.6|840.2M|944.72M|2020-02-20|Feb 20, 2020|12/2019|0.43|0.4|821M|853.75M 2021-12-04 15:44:20|08939|24671|/equities/transforce-inc|TSX||CAD|Industrials|Road & Rail|Canada|CA87241L1094|28884|TFI International Inc Stock Price Today TFII Live Ticker - Investing.com|12.34B|12340000000|132.63|500,788|98.99%|64.48-148.63|130.11-133.65|131.07|93046893|1.47|18.33|11.38B|11380000000|7.24|1.14|0.87%|Feb 09, 2022|2022-02-09||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.46|1.38|2.09B|2.02B|2021-07-26|Jul 26, 2021|06/2021|1.44|1.01|1.84B|1.48B|2021-04-27|Apr 27, 2021|03/2021|0.77|0.7361|1.15B|1.07B|2021-02-08|Feb 08, 2021|12/2020|0.98|1.05|1.12B|1.35B|2020-10-22|Oct 22, 2020|09/2020|1.25|0.9192|1.25B|1.18B|2020-07-27|Jul 27, 2020|06/2020|1.04|0.53|1.11B|1.11B|2020-04-21|Apr 21, 2020|03/2020|0.83|0.72|1.24B|1.21B|2020-02-10|Feb 10, 2020|12/2019|0.95|0.95|1.31B|1.35B 2021-12-04 15:44:23|08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||CAD|Financial|Capital Markets|Canada|CA87262K1057|1549|TMX Group Limited Stock Price Today X Live Ticker - Investing.com|6.94B|6940000000|123.93|101,912|-3.32%|120.13-145.69|123.2-126.66|125.85|56020623|0.62|21.88|999.1M|999100000|5.66|3.08|2.45%|Feb 14, 2022|2022-02-14||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.57|1.6|231.3M|232.97M|2021-08-04|Aug 04, 2021|06/2021|1.9|1.71|245M|238.87M|2021-05-11|May 11, 2021|03/2021|1.88|1.78|252M|244.84M|2021-02-08|Feb 08, 2021|12/2020|1.43|1.45|219.5M|215.02M|2020-11-04|Nov 04, 2020|09/2020|1.4|1.4|207.6M|210.84M|2020-08-05|Aug 05, 2020|06/2020|1.52|1.54|217.7M|216.66M|2020-05-11|May 11, 2020|03/2020|1.53|1.51|220.3M|211.21M|2020-02-10|Feb 10, 2020|12/2019|1.31|1.25|202.8M|197.88M 2021-12-04 15:44:27|08941|25220|/equities/torex-gold-resources-inc|TSX||CAD|Materials|Metals & Mining|Canada|CA8910546032|883|Torex Gold Resources Stock Price Today TXG Live Ticker - Investing.com|1.12B|1120000000|13.08|344,884|-34.63%|12.21-21.05|12.85-13.19|13.15|85749183|0.98|3.59|1.16B|1160000000|3.64|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||26|2021-11-03|Nov 03, 2021|09/2021|0.5|0.4111|216.7M|215M|2021-08-05|Aug 05, 2021|06/2021|0.55|0.3902|205.9M|204.5M|2021-05-13|May 13, 2021|03/2021|0.66|0.4514|231.2M|217M|2021-02-24|Feb 24, 2021|12/2020|0.71|0.48|251.6M|252.00M|2020-11-03|Nov 03, 2020|09/2020|0.78|0.48|--|252.05M|2020-08-05|Aug 05, 2020|06/2020|0.31|-0.07|--|109.00M|2020-05-06|May 06, 2020|03/2020|0.33|0.11|--|189.00M|2018-05-09|May 09, 2018|03/2018|0.12|0.04|84.00M|83.40M 2021-12-04 15:44:31|08942|24675|/equities/toromont-industries-ltd|TSX||CAD|Industrials|Trading Companies & Distributors|Canada|CA8911021050|6000|Toromont Industries Stock Price Today TIH Live Ticker - Investing.com|8.91B|8910000000|108.21|115,305|19.29%|84.61-113.75|107.71-109.49|108.86|82327108|0.67|28.52|3.92B|3920000000|3.79|1.40|1.29%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.12|1.13|997.2M|1.09B|2021-07-28|Jul 28, 2021|06/2021|1.02|0.9752|1.13B|995.08M|2021-05-04|May 04, 2021|03/2021|0.58|0.4843|806.2M|733.3M|2021-02-10|Feb 10, 2021|12/2020|1.08|1.06|992.2M|991.11M|2020-11-05|Nov 05, 2020|09/2020|0.94|0.8266|921.66M|901.73M|2020-07-28|Jul 28, 2020|06/2020|0.62|0.62|849.6M|818.49M|2020-04-30|Apr 30, 2020|03/2020|0.45|0.49|715.46M|731.47M|2020-02-11|Feb 11, 2020|12/2019|1.1|1.13|1.03B|1.01B 2021-12-04 15:44:34|08943|24668|/equities/toronto-dominion-bank|TSX||CAD|Financial|Banks|Canada|CA8911605092|60000|Toronto-Dominion Bank Stock Price Today TD Live Ticker - Investing.com|174.11B|174110000000|95.59|5,441,598|35.26%|70.25-96.73|95.25-96.29|96.5|1821432636|0.86|12.39|24.13B|24130000000|7.72|3.56|3.69%|Mar 03, 2022|2022-03-03||||||||||34|2021-12-02|Dec 02, 2021|10/2021|2.09|1.96|10.94B|9.91B|2021-08-26|Aug 26, 2021|07/2021|1.96|1.91|10.71B|9.79B|2021-05-27|May 27, 2021|04/2021|2.04|1.75|10.23B|9.93B|2021-02-25|Feb 25, 2021|01/2021|1.83|1.49|10.03B|9.75B|2020-12-03|Dec 03, 2020|10/2020|1.6|1.27|9.96B|9.48B|2020-08-27|Aug 27, 2020|07/2020|1.25|1.23|9.86B|10.41B|2020-05-28|May 28, 2020|04/2020|0.85|0.93|9.86B|10.16B|2020-02-27|Feb 27, 2020|01/2020|1.66|1.69|9.83B|10.25B 2021-12-04 15:44:38|08944|24678|/equities/tourmaline-oil-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA89156V1067|296|Tourmaline Oil Stock Price Today TOU Live Ticker - Investing.com|13.53B|13530000000|41.00|2,479,269|137.54%|16.47-48.14|40.35-41.64|40.31|330115388|1.79|7.31|3.22B|3220000000|5.61|0.72|1.79%|Mar 08, 2022|2022-03-08||||||||||33|2021-11-03|Nov 03, 2021|09/2021|1.1|0.9739|1.21B|797M|2021-07-28|Jul 28, 2021|06/2021|1.4|0.6514|921.28M|763M|2021-05-05|May 05, 2021|03/2021|0.83|0.7458|1.01B|841M|2021-03-10|Mar 10, 2021|12/2020|2.28|0.4154|688.37M|690M|2020-11-04|Nov 04, 2020|09/2020|0.02|0.0921|518.06M|481M|2020-07-29|Jul 29, 2020|06/2020|0.07|-0.05|443.55M|386M|2020-05-06|May 06, 2020|03/2020|-0.13|0.12|524.92M|525M|2020-03-03|Mar 03, 2020|12/2019|0.23|0.24|579.59M|710.17M 2021-12-04 15:44:42|08945|43104|/equities/transalta-renewables-inc.|TSX||CAD|Utilities|Independent Power and Renewable Electricity Producers|Canada|CA8934631091|0|TransAlta Renewables Inc. Stock Price Today RNW Live Ticker - Investing.com|4.93B|4930000000|18.49|463,584|5.12%|17.48-24.47|18.29-18.54|18.53|266863741|0.6|32.87|460M|460000000|0.56|0.94|5.07%|Mar 09, 2022|2022-03-09||||||||||26|2021-11-09|Nov 09, 2021|09/2021|0.07|0.1278|114M|111.37M|2021-08-10|Aug 10, 2021|06/2021|0.09|0.1813|92M|121.08M|2021-05-12|May 12, 2021|03/2021|0.19|0.2027|126M|127.97M|2021-03-03|Mar 03, 2021|12/2020|0.2|0.2387|128M|133.78M|2020-10-30|Oct 30, 2020|09/2020|0.02|0.1349|95M|101.93M|2020-07-31|Jul 31, 2020|06/2020|0.11|0.2|103M|116.95M|2020-05-12|May 12, 2020|03/2020|0.01|0.23|110M|128.6M|2020-02-28|Feb 28, 2020|12/2019|0.18|0.24|119M|129.07M 2021-12-04 15:44:45|08946|1011025|/equities/trisura-group-ltd|TSX||CAD|Financial|Insurance|Canada|CA89679A2092|159|Trisura Group Ltd Stock Price Today TSU Live Ticker - Investing.com|1.74B|1740000000|42.41|99,545|113.04%|19.97-49.43|41.5-43.75|43.43|41120276|0.8|28.25|297.09M|297090000|1.5|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.38|0.32|404.68M|362.97M|2021-08-04|Aug 04, 2021|06/2021|0.4|0.2854|363.51M|327.62M|2021-05-05|May 05, 2021|03/2021|0.46|0.9997|310.27M|281.52M|2021-02-11|Feb 11, 2021|12/2020|1.05|0.7386|314.2M|237.95M|2020-11-04|Nov 04, 2020|09/2020|0.62|0.6843|239.61M|206.36M|2020-08-05|Aug 05, 2020|06/2020|0.68|0.52|202.68M|171.43M|2020-05-06|May 06, 2020|03/2020|0.94|0.55|169.95M|124.49M|2020-02-13|Feb 13, 2020|12/2019|0.47|0.46|143.21M|122.49M 2021-12-04 15:44:48|08947|24566|/equities/turquoise-hill-resources|TSX||CAD|Materials|Metals & Mining|Canada|CA9004352071|3093|Turquoise Hill Resources Stock Price Today TRQ Live Ticker - Investing.com|3.57B|3570000000|17.75|269,512|29.56%|12.15-26.45|17.66-18.92|18.95|201231466|1.76|5.26|2.41B|2410000000|3.37|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||28|2021-11-02|Nov 02, 2021|09/2021|0.17|0.7637|622.8M|673.18M|2021-07-29|Jul 29, 2021|06/2021|0.48|0.624|317.8M|306.4M|2021-05-12|May 12, 2021|03/2021|1.18|0.7085|526.5M|521.31M|2021-03-08|Mar 08, 2021|12/2020|0.79|0.41|405.1M|376.35M|2020-11-13|Nov 13, 2020|09/2020|0.84|0.20|--|284.57M|2020-07-28|Jul 28, 2020|06/2020|0.05|0.03|--|240.86M|2019-07-31|Jul 31, 2019|06/2019|0.18|0.26|--|307.54M|2018-07-31|Jul 31, 2018|06/2018|0.09|0.19|341.7M|317.25M 2021-12-04 15:44:55|08948|24682|/equities/vermilion-energy-inc|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA9237251058|747|Vermilion Energy Stock Price Today VET Live Ticker - Investing.com|2.14B|2140000000|13.16|2,131,879|138.41%|5.46-15|13.02-13.64|13|162300000|3.55|2.89|1.62B|1620000000|4.56|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||34|2021-11-09|Nov 09, 2021|09/2021|-0.91|0.375|538.53M|397M|2021-08-16|Aug 16, 2021|06/2021|2.79|0.02|407.18M|333M|2021-04-28|Apr 28, 2021|03/2021|3.15|-0.03|368.14M|317M|2021-03-08|Mar 08, 2021|12/2020|-0.36|-0.2696|316.2M|258.96M|2020-11-09|Nov 09, 2020|09/2020|-0.44|-0.3833|282.02M|252.01M|2020-07-27|Jul 27, 2020|06/2020|-0.45|-0.64|193.01M|209.55M|2020-04-28|Apr 28, 2020|03/2020|-8.42|-0.11|346.61M|370.16M|2020-03-06|Mar 06, 2020|12/2019|0.01|0.1|390M|380.16M 2021-12-04 15:44:58|08949|43133|/equities/village-farms-international-inc|TSX||CAD|Consumer Staples|Food Products|Canada|CA92707Y1088|900|Village Farms International Inc Stock Price Today VFF Live Ticker - Investing.com|697.89M|697890000|7.92|316,657|-41.94%|7.81-25.78|7.8-8.17|8.15|88116929|3.72|-|311.61M|311610000|-0.06|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||28|2021-11-09|Nov 09, 2021|09/2021|0.01|-0.0217|72.45M|68.83M|2021-08-09|Aug 09, 2021|06/2021|-0.06|-0.0217|70.37M|63.89M|2021-05-10|May 10, 2021|03/2021|-0.1|-0.0267|52.4M|49.98M|2021-03-16|Mar 16, 2021|12/2020|0.12|0.03|50.15M|52.45M|2020-11-13|Nov 13, 2020|09/2020|0.01|-0.01|--|41.74M|2020-08-12|Aug 12, 2020|06/2020|0.01|-0.01|--|42.65M|2020-05-14|May 14, 2020|03/2020|-0.20|-0.05|--|35.38M|2020-03-30|Mar 30, 2020|12/2019|-0.20|0.01|--|39.92M 2021-12-04 15:45:01|08950|976223|/equities/movarie-capital-ltd|TSX||CAD|Healthcare|Health Care Providers & Services|Canada|CA94947L1022|0|WELL Health Technologies Corp Stock Price Today WELL Live Ticker - Investing.com|1.07B|1070000000|5.150|1,128,835|-26.11%|5.03-9.84|5.03-5.38|5.33|208165918|1.22|-|203.83M|203830000|-0.15|N/A|N/A|May 02, 2022|2022-05-02||||||||||18|2021-11-10|Nov 10, 2021|09/2021|-0.06|-0.0055|99.29M|93M|2021-08-12|Aug 12, 2021|06/2021|-0.08|-0.014|61.79M|55.83M|2021-05-11|May 11, 2021|03/2021|-0.04|-0.0178|25.56M|24.3M|2021-03-18|Mar 18, 2021|12/2020|0.04|-0.016|17.19M|17.12M|2020-11-12|Nov 12, 2020|09/2020|-0.03|-0.0167|12.25M|11.03M|2020-08-11|Aug 11, 2020|06/2020|-0.03|-0.02|10.58M|9.85M|2020-05-15|May 15, 2020|03/2020|-0.02|-0.02|10.23M|9.81M|2020-03-31|Mar 31, 2020|12/2019|0.00|-0.01|9.83M|9.03M 2021-12-04 15:45:06|08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||CAD|Materials|Metals & Mining|Canada|CA95083R1001|301|Wesdome Gold Mines Ltd. Stock Price Today WDO Live Ticker - Investing.com|1.61B|1610000000|11.36|311,767|5.58%|7.78-13.52|11.06-11.45|11.48|141329984|0.76|13.65|225.76M|225760000|0.83|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.13|0.1114|67.55M|67.5M|2021-08-11|Aug 11, 2021|06/2021|0.12|0.1266|63.88M|57.93M|2021-05-12|May 12, 2021|03/2021|0.05|0.0724|45.97M|49.8M|2021-03-10|Mar 10, 2021|12/2020|0.06|0.0873|48.36M|48.3M|2020-11-03|Nov 03, 2020|09/2020|0.11|0.1393|55M|55M|2020-08-11|Aug 11, 2020|06/2020|0.12|0.12|54.77M|54.7M|2020-05-05|May 05, 2020|03/2020|0.08|0.11|57.33M|57.3M|2020-03-10|Mar 10, 2020|12/2019|0.09|0.09|43.22M|43M 2021-12-04 15:45:11|08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||CAD|Materials|Paper & Forest Products|Canada|CA9528451052|11000|West Fraser Timber Stock Price Today WFG Live Ticker - Investing.com|11.7B|11700000000|109.46|498,014|40.1%|73.3-114.37|108.14-111.73|109.03|106868559|2.11|3.05|12.65B|12650000000|35.92|1.00|0.92%|Feb 15, 2022|2022-02-15||||||||||33|2021-10-27|Oct 27, 2021|09/2021|15.52|5.19|--|3,041M|2021-07-28|Jul 28, 2021|06/2021|8.90|14.10|--|4,128M|2021-04-26|Apr 26, 2021|03/2021|8.90|7.80|--|2,884M|2021-02-11|Feb 11, 2021|12/2020|4.92|4.54|1.69B|1.66B|2020-10-26|Oct 26, 2020|09/2020|5.63|4.87|1.69B|1.68B|2020-07-27|Jul 27, 2020|06/2020|1.13|0.33|1.28B|1.15B|2020-04-28|Apr 28, 2020|03/2020|0.42|-0.15|1.2B|1.2B|2020-02-11|Feb 11, 2020|12/2019|-0.16|-0.44|1.13B|1.12B 2021-12-04 15:45:15|08953|25241|/equities/whitecap-resources-inc|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA96467A2002|278|Whitecap Resources Stock Price Today WCP Live Ticker - Investing.com|4.43B|4430000000|7.01|3,501,963|74.81%|4.13-8|6.9-7.07|6.75|632060516|3.4|2.16|1.8B|1800000000|3.25|0.27|4.00%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|2.37|0.1809|678.12M|261.5M|2021-07-29|Jul 29, 2021|06/2021|0.03|0.1263|613.52M|257M|2021-04-29|Apr 29, 2021|03/2021|0.04|0.084|448.89M|252M|2021-02-24|Feb 24, 2021|12/2020|0.81|0.0402|238.49M|240.3M|2020-10-29|Oct 29, 2020|09/2020|0.03|0.0271|248.28M|240.4M|2020-07-30|Jul 30, 2020|06/2020|-0.19|-0.06|150.47M|164.9M|2020-04-30|Apr 30, 2020|03/2020|-5.17|0.01|264.32M|292M|2020-02-27|Feb 27, 2020|12/2019|-0.5|0.08|369.19M|332.15M 2021-12-04 15:45:20|08954|43147|/equities/winpak-ltd.|TSX||CAD|Materials|Containers & Packaging|Canada|CA97535P1045|2507|Winpak Ltd. Stock Price Today WPK Live Ticker - Investing.com|2.27B|2270000000|34.98|57,921|-17.46%|34.74-45.59|34.74-36.19|35.43|65000000|0.19|17.52|1.2B|1200000000|2|0.12|0.34%|Feb 17, 2022|2022-02-17||||||||||28|2021-10-21|Oct 21, 2021|09/2021|0.32|0.4125|254.17M|240.4M|2021-07-22|Jul 22, 2021|06/2021|0.44|0.3625|243.97M|239.83M|2021-04-22|Apr 22, 2021|03/2021|0.38|0.4007|224.81M|225.95M|2021-03-04|Mar 04, 2021|12/2020|0.42|0.39|212.09M|219.57M|2020-10-22|Oct 22, 2020|09/2020|0.54|0.40|--|210.17M|2020-07-23|Jul 23, 2020|06/2020|0.60|0.38|--|209.90M|2020-05-05|May 05, 2020|03/2020|0.51|0.40|--|220.90M|2019-10-24|Oct 24, 2019|09/2019|0.63|0.44|--|218.93M 2021-12-04 15:45:24|08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||USD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA92937G1090|22|WPT Industrial Real Estate Investment Trust Stock Price Today WIRu Live Ticker - Investing.com|1.84B|1840000000|21.77|598,569|56.06%|13.87-21.93|21.68-21.83|21.69|84321674|1.26|6.17|192.23M|192230000|3.53|0.76|3.49%|Mar 09, 2022|2022-03-09||||||||||22|2021-11-10|Nov 10, 2021|09/2021|--|0.25|--|46.28M|2021-08-11|Aug 11, 2021|06/2021|2.24|0.24|41.41M|46.01M|2021-05-13|May 13, 2021|03/2021|0.844|0.26|47.4M|46.34M|2021-03-10|Mar 10, 2021|12/2020|0.491|0.26|45.38M|45.72M|2020-11-12|Nov 12, 2020|09/2020|0.9|--|45.62M|--|2020-08-06|Aug 06, 2020|06/2020|0.127|--|44.84M|--|2020-05-13|May 13, 2020|03/2020|1.15|--|32.48M|--|2020-03-12|Mar 12, 2020|12/2019|0.417|0.23|31.88M|-- 2021-12-04 15:45:27|08956|24919|/equities/genivar-inc|TSX||CAD|Industrials|Construction & Engineering|Canada|CA92938W2022|55300|WSP Global Inc Stock Price Today WSP Live Ticker - Investing.com|20.96B|20960000000|178.07|133,712|64.82%|109.69-187.94|176.3-182.43|181.34|117686849|1.03|49.77|9.64B|9640000000|3.58|1.50|0.83%|Mar 17, 2022|2022-03-17||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.53|1.42|2.03B|2.05B|2021-08-10|Aug 10, 2021|06/2021|1.26|1.17|2.03B|1.98B|2021-05-12|May 12, 2021|03/2021|0.83|0.571|1.67B|1.68B|2021-02-24|Feb 24, 2021|12/2020|0.71|0.818|1.69B|1.74B|2020-11-04|Nov 04, 2020|09/2020|1.04|0.9432|1.69B|1.71B|2020-08-05|Aug 05, 2020|06/2020|0.86|0.75|1.75B|1.77B|2020-05-06|May 06, 2020|03/2020|0.45|0.62|1.74B|1.75B|2020-02-26|Feb 26, 2020|12/2019|0.53|0.88|1.76B|1.78B 2021-12-04 15:45:30|08957|951635|/equities/tweed-marijuana-inc|TSX||CAD|Healthcare|Pharmaceuticals|Canada|CA1380351009|3259|Canopy Growth Corp Stock Price Today WEED Live Ticker - Investing.com|5.06B|5060000000|12.850|1,876,987|-65.1%|12.55-71.55|12.54-13.21|13.28|393713319|1.98|-|568.55M|568550000|-3.33|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||26|2021-11-05|Nov 05, 2021|09/2021|-0.03|-0.201|131.37M|140.37M|2021-08-06|Aug 06, 2021|06/2021|0.84|-0.2589|136.2M|150.91M|2021-06-01|Jun 01, 2021|03/2021|-1.85|-0.2517|148.44M|151.41M|2021-02-09|Feb 09, 2021|12/2020|-2.43|-0.3242|152.53M|149.84M|2020-11-09|Nov 09, 2020|09/2020|-0.09|-0.3683|135.27M|118.09M|2020-08-10|Aug 10, 2020|06/2020|-0.3|-0.42|110.42M|97.44M|2020-05-29|May 29, 2020|03/2020|-3.72|-0.59|107.91M|128.9M|2020-02-14|Feb 14, 2020|12/2019|-0.35|-0.52|123.76M|105.05M 2021-12-04 15:45:33|08958|1055210|/equities/barrick-gold-corp.|TSX||USD|Materials|Metals & Mining|United States|CA0679011084|17500|Barrick Gold Stock Price Today GOLD Live Ticker - Investing.com|32.42B|32420000000|18.22|17,993,156|-22.4%|17.56-25.23|17.83-18.26|18.18|1779285869|0.35|16.36|11.95B|11950000000|1.11|0.36|1.98%|Feb 16, 2022|2022-02-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.24|0.2313|2.83B|2.9B|2021-08-09|Aug 09, 2021|06/2021|0.29|0.2648|2.89B|2.89B|2021-05-05|May 05, 2021|03/2021|0.29|0.2715|2.96B|2.97B|2021-02-18|Feb 18, 2021|12/2020|0.35|0.4002|3.28B|4.14B|2020-11-05|Nov 05, 2020|09/2020|0.5343|0.4314|4.61B|4.46B|2020-08-10|Aug 10, 2020|06/2020|0.307|0.26|4.08B|3.98B|2020-05-06|May 06, 2020|03/2020|0.2261|0.22|3.85B|3.89B|2020-02-12|Feb 12, 2020|12/2019|0.2254|0.18|3.82B|3.71B 2021-12-04 15:45:40|08959|24589|/equities/metro-inc|TSX||CAD|Consumer Staples|Food & Staples Retailing|Canada|CA59162N1096|90000|Metro Inc. Stock Price Today MRU Live Ticker - Investing.com|15.24B|15240000000|62.86|451,061|4.73%|52.63-66.36|62.33-62.93|62.51|242365546|-0.11|18.86|18.28B|18280000000|3.33|1.00|1.60%|Jan 25, 2022|2022-01-25||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.81|0.8033|4.09B|4.14B|2021-08-11|Aug 11, 2021|06/2021|1.06|1.12|5.72B|5.71B|2021-04-21|Apr 21, 2021|03/2021|0.78|0.7633|4.19B|4.13B|2021-01-26|Jan 26, 2021|12/2020|0.79|0.83|4.28B|4.39B|2020-11-18|Nov 18, 2020|09/2020|0.77|0.7888|4.14B|4.13B|2020-08-12|Aug 12, 2020|06/2020|1.08|1.05|5.84B|5.8B|2020-04-22|Apr 22, 2020|03/2020|0.72|0.74|3.99B|4B|2020-01-28|Jan 28, 2020|12/2019|0.71|0.74|4.03B|4.1B 2021-12-04 15:45:43|08960|24473|/equities/bank-of-montreal-financial-group|TSX||CAD|Financial|Banks|Canada|CA0636711016|43360|Bank of Montreal Stock Price Today BMO Live Ticker - Investing.com|89.34B|89340000000|137.98|1,989,339|41.14%|94.76-141|136.8-139.91|134.81|647470963|1.17|12.87|16.46B|16460000000|10.72|5.32|3.95%|Mar 01, 2022|2022-03-01||||||||||34|2021-12-03|Dec 03, 2021|10/2021|3.33|3.21|6.48B|6.57B|2021-08-24|Aug 24, 2021|07/2021|3.44|2.93|6.58B|6.25B|2021-05-26|May 26, 2021|04/2021|3.13|2.75|6.36B|6.18B|2021-02-23|Feb 23, 2021|01/2021|3.06|2.15|6.37B|6.02B|2020-12-01|Dec 01, 2020|10/2020|2.41|1.91|5.99B|5.89B|2020-08-25|Aug 25, 2020|07/2020|1.85|1.73|6B|6.11B|2020-05-27|May 27, 2020|04/2020|1.04|1.22|5.46B|5.95B|2020-02-25|Feb 25, 2020|01/2020|2.41|2.37|6.03B|5.9B 2021-12-04 15:45:46|08961|24453|/equities/algonquin-power---utilities-corp|TSX||CAD|Utilities|Multi-Utilities|Canada|CA0158571053|3441|Algonquin Power Stock Price Today AQN Live Ticker - Investing.com|11.67B|11670000000|17.37|2,571,231|-15.64%|17.16-22.67|17.25-17.41|17.37|671894290|0.19|12.15|2.61B|2610000000|1.43|0.86|4.94%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.15|0.1508|528.6M|483.03M|2021-08-12|Aug 12, 2021|06/2021|0.15|0.1318|527.5M|463.04M|2021-05-06|May 06, 2021|03/2021|0.2|0.2047|634.5M|560.76M|2021-03-04|Mar 04, 2021|12/2020|0.21|0.22|492.4M|526.69M|2020-11-12|Nov 12, 2020|09/2020|0.20|0.13|--|412.44M|2020-08-13|Aug 13, 2020|06/2020|0.25|0.12|--|411.45M|2020-05-07|May 07, 2020|03/2020|0.26|0.21|--|562.19M|2019-11-06|Nov 06, 2019|09/2019|0.19|0.13|--|404.19M 2021-12-04 15:45:51|08962|24469|/equities/bce|TSX||CAD|Communication Services|Diversified Telecommunication Services|Canada|CA05534B7604|50704|BCE Inc Stock Price Today BCE Live Ticker - Investing.com|59.83B|59830000000|65.84|2,873,902|16.04%|54.18-67.06|65.42-65.91|65.54|908754026|0.33|21.59|23.34B|23340000000|3.05|3.50|5.34%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.82|0.8187|5.84B|5.93B|2021-08-05|Aug 05, 2021|06/2021|0.83|0.7831|5.7B|5.72B|2021-04-29|Apr 29, 2021|03/2021|0.78|0.7283|5.71B|5.6B|2021-02-04|Feb 04, 2021|12/2020|0.81|0.7614|6.1B|6.13B|2020-11-05|Nov 05, 2020|09/2020|0.79|0.769|5.79B|5.69B|2020-08-06|Aug 06, 2020|06/2020|0.63|0.69|5.35B|5.35B|2020-05-07|May 07, 2020|03/2020|0.8|0.77|5.68B|5.68B|2020-02-06|Feb 06, 2020|12/2019|0.88|0.88|6.32B|6.32B 2021-12-04 15:45:54|08963|24520|/equities/denison-mines-corp?cid=24520|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|United States|CA2483561072|65|Denison Mines Corp Toronto Stock Price Today DML Live Ticker - Investing.com|1.49B|1490000000|1.83|4,736,101|258.82%|0.61-2.64|1.78-1.96|1.92|807362479|1.94|90.33|20.76M|20760000|0.02|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.00|-0.01|9.54M|--|2021-08-05|Aug 05, 2021|06/2021|-0|-0.00|4.63M|--|2021-05-06|May 06, 2021|03/2021|-0.01|-0.01|2.50M|--|2021-03-04|Mar 04, 2021|12/2020|-0.01|-0.01|4.09M|--|2020-11-05|Nov 05, 2020|09/2020|-0.01|-0.00|2.74M|--|2020-08-06|Aug 06, 2020|06/2020|-0|-0.00|2.93M|--|2020-04-29|Apr 29, 2020|03/2020|-0.01|-0.01|4.66M|--|2020-03-05|Mar 05, 2020|12/2019|-0|-0.01|3.96M|-- 2021-12-04 15:45:59|08964|25153|/equities/sprott-inc|TSX||CAD|Financial|Capital Markets|Canada|CA8520662088|157|Sprott Inc. Stock Price Today SII Live Ticker - Investing.com|1.42B|1420000000|57.13|44,049|45.15%|35.86-58.97|55.76-57.31|56.03|24869461|1.16|38.78|200.03M|200030000|1.47|1.28|2.28%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.35|0.3833|33.29M|35.9M|2021-08-06|Aug 06, 2021|06/2021|0.44|0.4|31.4M|700M|2021-05-07|May 07, 2021|03/2021|0.13|0.325|27.87M|32.2M|2021-02-26|Feb 26, 2021|12/2020|0.27|0.57|29.67M|45.83M|2020-11-13|Nov 13, 2020|09/2020|0.45|0.33|--|36.00M|2020-08-07|Aug 07, 2020|06/2020|0.01|0.30|--|36.62M|2020-05-08|May 08, 2020|03/2020|0.01|0.03|15M|25.25M|2020-02-28|Feb 28, 2020|12/2019|0.01|0.03|27.8M|27.25M 2021-12-04 15:46:02|08965|1055247|/equities/yamana-gold?cid=1055247|TSX||CAD|Materials|Metals & Mining|United States|CA98462Y1007|5091|Yamana Gold Inc Toronto Stock Price Today YRI Live Ticker - Investing.com|4.84B|4840000000|5.04|4,062,766|-28.31%|4.82-7.85|4.93-5.08|4.99|962066517|1.41|26.71|2.28B|2280000000|0.19|0.15|2.97%|Feb 10, 2022|2022-02-10||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.09|0.07|--|478.19M|2021-07-29|Jul 29, 2021|06/2021|0.09|0.06|--|456.78M|2021-04-28|Apr 28, 2021|03/2021|0.14|0.07|--|445.19M|2021-02-11|Feb 11, 2021|12/2020|0.14|0.10|--|502.72M|2020-10-29|Oct 29, 2020|09/2020|0.13|0.11|587.3M|612.54M|2020-07-23|Jul 23, 2020|06/2020|0.09|0.03|406.65M|428.03M|2020-04-30|Apr 30, 2020|03/2020|0.07|0.04|495.16M|503.56M|2020-02-13|Feb 13, 2020|12/2019|0.04|0.04|508.78M|501.42M 2021-12-04 15:46:06|08966|24498|/equities/canadian-natural-resources|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA1363851017|10180|Canadian Natural Resources Stock Price Today CNQ Live Ticker - Investing.com|61.09B|61090000000|51.90|6,593,904|69%|28.67-55.43|51.32-52.92|51.72|1177118474|2.26|10.47|25.86B|25860000000|4.95|2.35|4.54%|Mar 03, 2022|2022-03-03||||||||||34|2021-11-04|Nov 04, 2021|09/2021|1.77|1.6|7.71B|7.69B|2021-08-05|Aug 05, 2021|06/2021|1.24|0.9462|6.53B|6.12B|2021-05-06|May 06, 2021|03/2021|1.03|0.8653|6.61B|5.2B|2021-03-04|Mar 04, 2021|12/2020|0.15|0.1295|4.38B|5.02B|2020-11-05|Nov 05, 2020|09/2020|0.11|0.0389|4.5B|4.54B|2020-08-06|Aug 06, 2020|06/2020|-0.65|-0.79|2.87B|2.89B|2020-05-07|May 07, 2020|03/2020|-0.25|-0.01|4.5B|4.54B|2020-03-05|Mar 05, 2020|12/2019|0.58|0.71|6.34B|6.19B 2021-12-04 15:46:09|08967|1164007|/equities/dye-durham-ltd|TSX||CAD|Information Technology|Software|Canada|CA2674881040|138|Dye & Durham Ltd Stock Price Today DND Live Ticker - Investing.com|2.66B|2660000000|38.67|271,061|38.06%|32.84-53.68|37.53-40.35|39.74|68661310|-|-|299.66M|299660000|-0.31|0.08|0.19%|Feb 07, 2022|2022-02-07||||||||||11|2021-11-08|Nov 08, 2021|09/2021|0.29|0.2132|112.6M|95.81M|2021-08-23|Aug 23, 2021|06/2021|0.09|0.24|84.4M|79.01M|2021-05-12|May 12, 2021|03/2021|-0.16|-0.1625|68.9M|58.24M|2021-02-14|Feb 14, 2021|12/2020|-0.41|-0.1967|33.7M|29.52M|2020-11-10|Nov 10, 2020|09/2020|-0.38|-0.32|21.9M|20.76M|2020-09-22|Sep 22, 2020|06/2020|-0.18|-0.01|14.2M|13.83M|2020-07-13|Jul 13, 2020|03/2019|-0.03|--|10.23M|--|2020-07-13|Jul 13, 2020|06/2019|0.04|--|15.14M|-- 2021-12-04 15:46:12|08968|42839|/equities/enghouse-systems-limited|TSX||CAD|Information Technology|Software|Canada|CA2929491041|1763|Enghouse Systems Ltd Stock Price Today ENGH Live Ticker - Investing.com|2.96B|2960000000|53.22|78,619|-19.42%|48.87-70.15|52.6-53.75|53.29|55553424|0.83|32.23|474.97M|474970000|1.65|0.64|1.20%|Mar 10, 2022|2022-03-10||||||||||29|2021-09-09|Sep 09, 2021|07/2021|0.38|0.4071|117.64M|121.55M|2021-06-10|Jun 10, 2021|04/2021|0.37|0.4475|117.33M|124.66M|2021-03-11|Mar 11, 2021|01/2021|0.37|0.4|119.1M|125.14M|2020-12-17|Dec 17, 2020|10/2020|0.52|0.4709|120.9M|133.95M|2020-09-10|Sep 10, 2020|07/2020|0.46|0.38|131.32M|133.84M|2020-06-04|Jun 04, 2020|04/2020|0.49|0.28|140.9M|124.49M|2020-03-05|Mar 05, 2020|01/2020|0.29|0.31|110.66M|112.97M|2019-12-12|Dec 12, 2019|10/2019|0.45|0.31|109.33M|108.57M 2021-12-04 15:46:17|08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||CAD|Financial|Insurance|Canada|CA3039011026|15196|Fairfax Financial Stock Price Today FFH Live Ticker - Investing.com|16.33B|16330000000|572.38|53,048|26.4%|421.32-609|568.32-580.69|571.85|28534170|1.03|3.80|29.42B|29420000000|150.64|12.84|2.21%|Feb 17, 2022|2022-02-17||||||||||23|2021-11-04|Nov 04, 2021|09/2021|16.44|1.08|5.97B|5.41B|2021-07-29|Jul 29, 2021|06/2021|43.25|20.67|5.98B|5.05B|2021-04-29|Apr 29, 2021|03/2021|28.91|29.08|5.43B|4.96B|2021-02-11|Feb 11, 2021|12/2020|41.51|15.15|--|5,406M|2020-10-29|Oct 29, 2020|09/2020|5.91|6.19|--|4,869M|2020-07-30|Jul 30, 2020|06/2020|-68.92|17.94|--|5,313M|2020-04-30|Apr 30, 2020|03/2020|-72.32|-49.78|--|3,237M|2019-10-30|Oct 30, 2019|09/2019|2.68|7.04|--|4,922M 2021-12-04 15:46:20|08970|24952|/equities/international-forest-products-ltd|TSX||CAD|Basic Materials|Forestry & Wood Products|Canada|CA45868C1095|2819|Interfor Corp Stock Price Today IFP Live Ticker - Investing.com|2.08B|2080000000|34.25|372,482|68.72%|20.61-38.5|33.88-35.23|34.32|60781186|2.49|2.50|3.28B|3280000000|13.71|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.74|0.611|664.27M|617.23M|2021-08-05|Aug 05, 2021|06/2021|6.67|6.05|1.1B|1.07B|2021-05-06|May 06, 2021|03/2021|4.11|4.04|849.3M|823.67M|2021-02-04|Feb 04, 2021|12/2020|2.47|1.95|662.3M|660.43M|2020-11-06|Nov 06, 2020|09/2020|2.08|1.89|644.9M|600.86M|2020-08-07|Aug 07, 2020|06/2020|0.16|0.05|396.8M|351M|2020-05-07|May 07, 2020|03/2020|0.01|-0.13|479.65M|481.13M|2020-02-06|Feb 06, 2020|12/2019|-0.26|-0.16|456.82M|469.13M 2021-12-04 15:46:24|08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||CAD|Materials|Metals & Mining|Canada|CA5054401073|0|Labrador Iron Ore Royalty Stock Price Today LIF Live Ticker - Investing.com|2.29B|2290000000|35.78|375,497|15.49%|30.28-50.45|35.4-36.18|35.92|64000000|1.31|6.09|274.07M|274070000|5.87|8.40|23.39%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.64|1.35|74.71M|74M|2021-08-05|Aug 05, 2021|06/2021|1.72|1.75|79.23M|65M|2021-05-06|May 06, 2021|03/2021|1.35|1.54|65.7M|71.35M|2021-03-05|Mar 05, 2021|12/2020|1.16|1.16|54.4M|49M|2020-11-06|Nov 06, 2020|09/2020|0.9|1.01|52.86M|50.45M|2020-08-07|Aug 07, 2020|06/2020|0.76|0.79|46.7M|45.7M|2020-05-07|May 07, 2020|03/2020|0.73|0.67|48.3M|--|2020-03-06|Mar 06, 2020|12/2019|0.74|0.83|39.6M|-- 2021-12-04 15:46:27|08972|1123415|/equities/lightspeed-pos|TSX||CAD|Information Technology|Software|Canada|CA53229C1077|1800|Lightspeed Commerce Inc Stock Price Today LSPD Live Ticker - Investing.com|8.43B|8430000000|56.94|926,178|-27.13%|56.2-165.87|56.16-62.25|61.66|148121333|-|-|499.89M|499890000|-1.97|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||8|2021-11-04|Nov 04, 2021|09/2021|-0.08|-0.094|133.22M|124.33M|2021-08-05|Aug 05, 2021|06/2021|-0.05|-0.0834|115.92M|92.77M|2021-05-20|May 20, 2021|03/2021|-0.09|-0.1105|82.4M|69.51M|2021-02-04|Feb 04, 2021|12/2020|--|-0.12|--|42.35M|2020-11-05|Nov 05, 2020|09/2020|--|-0.12|--|35.45M|2020-08-06|Aug 06, 2020|06/2020|--|-0.11|--|31.05M|2020-05-21|May 21, 2020|03/2020|--|-0.20|--|48.59M|2019-08-07|Aug 07, 2019|06/2019|--|--|--|-- 2021-12-04 15:46:30|08973|1166355|/equities/nuvei|TSX||CAD|Information Technology|IT Services|Canada|CA67079A1021|869|Nuvei Corp Stock Price Today NVEI Live Ticker - Investing.com|16.43B|16430000000|114.92|366,126|91.41%|57.07-180|111.32-123.44|123.49|142947315|-|112.25|807.41M|807410000|1.02|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||6|2021-11-09|Nov 09, 2021|09/2021|0.42|0.3955|183.93M|179.08M|2021-08-10|Aug 10, 2021|06/2021|0.44|0.3503|178.24M|157.86M|2021-05-10|May 10, 2021|03/2021|0.35|0.3127|149.9M|140.54M|2021-03-10|Mar 10, 2021|12/2020|0.33|0.24|115.88M|124.52M|2020-11-11|Nov 11, 2020|09/2020|--|0.11|--|120.86M|2020-09-02|Sep 02, 2020|06/2020|0.15|--|109.88M|--|| 2021-12-04 15:46:34|08974|24605|/equities/onex-corp|TSX||CAD|Financial|Capital Markets|Canada|CA68272K1030|497|Onex Corp Stock Price Today ONEX Live Ticker - Investing.com|8.11B|8110000000|93.50|131,487|32.36%|67.57-98.58|92.66-96.43|96.18|86789405|1.43|3.69|422.63M|422630000|25.33|0.40|0.42%|Feb 25, 2022|2022-02-25||||||||||32|2021-11-12|Nov 12, 2021|09/2021|6.76|0.22|--|--|2021-08-05|Aug 05, 2021|06/2021|1.95|0.16|--|--|2021-05-14|May 14, 2021|03/2021|4.59|--|--|--|2021-02-26|Feb 26, 2021|12/2020|6.61|0.1|--|--|2020-11-13|Nov 13, 2020|09/2020|7.05|--|--|--|2020-08-06|Aug 06, 2020|06/2020|8.91|0.11|--|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2019-11-07|Nov 07, 2019|09/2019|--|--|--|-- 2021-12-04 15:46:38|08975|24608|/equities/open-text|TSX||CAD|Information Technology|Software|Canada|CA6837151068|14500|Open Text Stock Price Today OTEX Live Ticker - Investing.com|16.11B|16110000000|59.50|508,604|2.41%|54.67-69.79|58.78-60.6|60.39|270791786|0.93|37.32|4.39B|4390000000|1.59|1.13|1.87%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.03|0.9963|1.04B|1.02B|2021-08-05|Aug 05, 2021|06/2021|1.01|0.9057|1.12B|1.05B|2021-05-06|May 06, 2021|03/2021|0.9115|0.8724|1.01B|1.03B|2021-02-04|Feb 04, 2021|12/2020|1.21|1.09|1.09B|1.06B|2020-11-05|Nov 05, 2020|09/2020|1.16|0.9099|1.05B|1B|2020-08-06|Aug 06, 2020|06/2020|1.07|0.84|1.11B|1.09B|2020-04-30|Apr 30, 2020|03/2020|0.8587|0.83|1.15B|1.12B|2020-01-30|Jan 30, 2020|12/2019|1.11|1.03|1.02B|990.3M 2021-12-04 15:46:46|08976|24680|/equities/transcanada-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA87807B1076|7283|TransCanada Stock Price Today TRP Live Ticker - Investing.com|57.81B|57810000000|59.03|4,867,847|1.58%|51.1-68.17|58.77-59.43|58.92|979259429|0.8|30.95|16.48B|16480000000|1.91|3.48|5.91%|Feb 17, 2022|2022-02-17||||||||||34|2021-11-05|Nov 05, 2021|09/2021|0.99|0.9972|3.24B|3.17B|2021-07-29|Jul 29, 2021|06/2021|1.07|0.9581|3.18B|2.71B|2021-05-07|May 07, 2021|03/2021|1.16|1.1|3.38B|3.54B|2021-02-18|Feb 18, 2021|12/2020|1.15|1|3.28B|3.3B|2020-10-29|Oct 29, 2020|09/2020|0.95|0.9409|3.2B|3.19B|2020-07-30|Jul 30, 2020|06/2020|0.92|0.93|3.09B|3.09B|2020-05-01|May 01, 2020|03/2020|1.18|1.07|3.42B|3.44B|2020-02-13|Feb 13, 2020|12/2019|1.03|1.04|3.26B|3.26B 2021-12-04 15:46:49|08977|24603|/equities/north-west-company-inc|TSX||CAD|Consumer Staples|Food & Staples Retailing|Canada|CA6632782083|6939|North West Company Stock Price Today NWC Live Ticker - Investing.com|1.66B|1660000000|34.59|122,819|4.06%|30.24-37.82|34.07-34.65|34.17|48055854|0.49|11.55|2.23B|2230000000|3|1.48|4.33%|Mar 17, 2022|2022-03-17||||||||||20|2021-09-08|Sep 08, 2021|07/2021|0.86|0.7196|565.1M|581.37M|2021-06-09|Jun 09, 2021|04/2021|0.8|0.5761|551M|566.3M|2021-04-07|Apr 07, 2021|01/2021|0.63|0.535|565.19M|566.57M|2020-12-09|Dec 09, 2020|10/2020|0.84|0.815|553M|554.13M|2020-09-11|Sep 11, 2020|07/2020|1.01|0.53|648.5M|590.1M|2020-06-10|Jun 10, 2020|04/2020|0.5013|0.36|592.6M|510M|2020-03-12|Mar 12, 2020|01/2020|0.3766|0.38|553.1M|544.23M|2019-12-11|Dec 11, 2019|10/2019|0.5374|0.56|519.5M|528.8M 2021-12-04 15:46:52|08978|24679|/equities/thomson-reuters-corp|TSX||CAD|Industrials|Professional Services|Canada|CA8849037095|24000|Thomson Reuters Stock Price Today TRI Live Ticker - Investing.com|74.36B|74360000000|152.65|367,024|47.52%|99.11-156.62|151.27-154.88|154.61|487139265|0.32|9.15|8.03B|8030000000|16.68|2.04|1.32%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-02|Nov 02, 2021|09/2021|0.5714|0.4807|1.9B|1.87B|2021-08-05|Aug 05, 2021|06/2021|0.599|0.5318|1.91B|1.85B|2021-05-04|May 04, 2021|03/2021|0.7145|0.5287|1.95B|1.95B|2021-02-23|Feb 23, 2021|12/2020|0.6804|0.5896|2.04B|2.06B|2020-11-03|Nov 03, 2020|09/2020|0.5112|0.5023|1.89B|1.9B|2020-08-05|Aug 05, 2020|06/2020|0.5829|0.53|1.86B|1.96B|2020-05-05|May 05, 2020|03/2020|0.6748|0.68|2.14B|2.11B|2020-02-25|Feb 25, 2020|12/2019|0.4916|0.44|2.1B|2.1B 2021-12-04 15:46:57|08979|43109|/equities/tricon-capital-group-inc|TSX||CAD|Real Estate|Real Estate Management & Development|Canada|CA89612W1023|639|Tricon Capital Group Inc Stock Price Today TCN Live Ticker - Investing.com|4.91B|4910000000|18.05|735,433|63.94%|10.85-18.42|17.97-18.39|18.34|272000210|1.23|6.20|624.42M|624420000|2.91|0.29|1.57%|Mar 02, 2022|2022-03-02||||||||||27|2021-11-09|Nov 09, 2021|09/2021|0.92|0.13|114M|94.77M|2021-08-11|Aug 11, 2021|06/2021|0.5844|0.13|105.9M|82.13M|2021-05-12|May 12, 2021|03/2021|0.21|0.135|107.61M|107.61M|2021-03-03|Mar 03, 2021|12/2020|0.9416|0.13|122M|107.09M|2020-11-11|Nov 11, 2020|09/2020|0.30|0.14|--|103.60M|2020-08-05|Aug 05, 2020|06/2020|-0.28|0.17|--|103.31M|2020-05-14|May 14, 2020|03/2020|0.31|0.20|--|--|2019-11-06|Nov 06, 2019|09/2019|0.22|0.21|--|66.15M 2021-12-04 15:47:01|08980|24691|/equities/westshore-terminals-invest-corp|TSX||CAD|Industrials|Transportation Infrastructure|Canada|CA96145A2002|237|Westshore Terminals Stock Price Today WTE Live Ticker - Investing.com|1.63B|1630000000|25.73|147,635|60.41%|15.21-28.38|25.39-26.25|26.17|63257835|0.98|14.31|345.57M|345570000|1.8|1.00|3.82%|Mar 22, 2022|2022-03-22||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.45|0.4|86.02M|81.27M|2021-08-06|Aug 06, 2021|06/2021|0.39|0.37|78.45M|78.89M|2021-05-07|May 07, 2021|03/2021|0.47|0.51|91.33M|95.03M|2021-03-16|Mar 16, 2021|12/2020|0.49|0.5|89.77M|91.6M|2020-11-04|Nov 04, 2020|09/2020|0.5|0.4325|89.45M|85.42M|2020-08-07|Aug 07, 2020|06/2020|0.53|0.52|96.82M|91.28M|2020-05-06|May 06, 2020|03/2020|0.44|0.41|92.37M|88.31M|2020-03-13|Mar 13, 2020|12/2019|0.55|0.53|102.99M|99.48M 2021-12-04 15:47:05|08981|998086|/equities/canada-goose-holdings-inc|TSX||USD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|United States|CA1350861060|3590|Canada Goose Holdings Inc Stock Price Today GOOS Live Ticker - Investing.com|3.91B|3910000000|36.55|1,063,648|13.65%|28.11-53.64|35.88-39.76|39.41|106866452|-|89.19|756.65M|756650000|-|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||20|2021-11-05|Nov 05, 2021|09/2021|0.12|-0.0952|232.9M|206.11M|2021-08-11|Aug 11, 2021|06/2021|-0.45|-0.5358|56.3M|50.1M|2021-05-13|May 13, 2021|03/2021|0.01|-0.1195|208.8M|163.94M|2021-02-04|Feb 04, 2021|12/2020|1.01|0.8592|474M|417.84M|2020-11-05|Nov 05, 2020|09/2020|0.1|-0.0055|194.8M|171.05M|2020-08-11|Aug 11, 2020|06/2020|-0.3682|-0.42|26.1M|20.6M|2020-06-03|Jun 03, 2020|03/2020|-0.12|-0.12|140.9M|130.56M|2020-02-07|Feb 07, 2020|12/2019|1.08|1.06|452.1M|448.17M 2021-12-04 15:47:08|08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||CAD|Information Technology|Software|United States|CA09228F1036|3497|BlackBerry Ltd Toronto Stock Price Today BB Live Ticker - Investing.com|6.53B|6530000000|11.46|2,635,959|19.37%|8.34-36|11.15-11.98|11.92|568803645|1.08|-|998.13M|998130000|-1.48|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||20|2021-09-22|Sep 22, 2021|08/2021|-0.0759|-0.0964|221.28M|221.28M|2021-06-24|Jun 24, 2021|05/2021|-0.0614|-0.0737|213.69M|213.69M|2021-03-30|Mar 30, 2021|02/2021|0.0377|0.0344|270.22M|301M|2020-12-17|Dec 17, 2020|11/2020|0.0256|-0.0197|286.22M|289.11M|2020-09-24|Sep 24, 2020|08/2020|0.1475|0.0256|356.59M|320.06M|2020-06-24|Jun 24, 2020|05/2020|0.0273|-0.02|292.18M|291.09M|2020-03-31|Mar 31, 2020|02/2020|0.1279|0.05|413.48M|398.8M|2019-12-20|Dec 20, 2019|11/2019|0.0395|0.02|368.7M|365.74M 2021-12-04 15:47:12|08983|24470|/equities/boardwalk-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA0966311064|1600|Boardwalk REIT Stock Price Today BEI_u Live Ticker - Investing.com|2.27B|2270000000|53.67|110,664|55.16%|33.06-57.1|53.5-54.58|54.07|42278508|1.76|19.74|468.35M|468350000|2.72|1.00|1.85%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|5.06|--|118.4M|117.9M|2021-08-12|Aug 12, 2021|06/2021|1.09|--|117.6M|116.9M|2021-05-13|May 13, 2021|03/2021|0.62|--|115.8M|116.1M|2021-02-25|Feb 25, 2021|12/2020|-4.05|--|116.5M|116.7M|2020-11-12|Nov 12, 2020|09/2020|-0.68|--|116.2M|116.2M|2020-08-13|Aug 13, 2020|06/2020|-0.76|--|116.8M|116.2M|2020-05-14|May 14, 2020|03/2020|-0.86|--|116M|116.3M|2020-02-27|Feb 27, 2020|12/2019|-2.34|0.65|115.4M|115.6M 2021-12-04 15:47:15|08984|24777|/equities/boyd-group-income-fund|TSX||CAD|Industrials|Commercial Services & Supplies|Canada|CA1033101082|8956|Boyd Group IF Stock Price Today BYD Live Ticker - Investing.com|4.28B|4280000000|199.18|40,088|-5.66%|197.57-267|197.57-204|200.05|21472194|1.17|95.76|2.29B|2290000000|2.08|0.56|0.28%|Mar 22, 2022|2022-03-22||||||||||24|2021-11-10|Nov 10, 2021|09/2021|0.14|0.84|--|598.97M|2021-08-11|Aug 11, 2021|06/2021|0.66|0.69|--|526.29M|2021-05-12|May 12, 2021|03/2021|0.36|1.02|421.6M|575.20M|2021-03-24|Mar 24, 2021|12/2020|0.88|0.927|526M|537.71M|2020-11-11|Nov 11, 2020|09/2020|1.02|0.3224|508.29M|525.44M|2020-08-12|Aug 12, 2020|06/2020|-0.33|-1.33|426.47M|438.3M|2020-04-28|Apr 28, 2020|03/2020|1|1|628.4M|602.06M|2020-03-18|Mar 18, 2020|12/2019|1.25|1.22|585.97M|577.98M 2021-12-04 15:47:19|08985|985736|/equities/brookfield-business-partners|TSX||CAD|Industrials|Industrial Conglomerates|Canada|BMG162341090|67315|Brookfield Business Partners LP Stock Price Today BBU_u Live Ticker - Investing.com|8.55B|8550000000|57.98|64,251|19.42%|45.4-65.35|57.41-59.2|58.91|147550570|1.42|11.05|55.44B|55440000000|5.25|0.32|0.54%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.59|-1.04|3.63B|2.81B|2021-08-06|Aug 06, 2021|06/2021|-0.63|0.165|3.55B|2.61B|2021-05-05|May 05, 2021|03/2021|3.57|-0.39|3.17B|2.98B|2021-02-05|Feb 05, 2021|12/2020|0.7153|1.9|12.84B|14.47B|2020-11-03|Nov 03, 2020|09/2020|-0.1573|1.22|13.2B|14.87B|2020-08-06|Aug 06, 2020|06/2020|-0.9709|-0.13|9.8B|13.95B|2020-05-06|May 06, 2020|03/2020|-1.19|0.84|14.34B|16.69B|2020-02-06|Feb 06, 2020|12/2019|-0.9308|0.94|15.05B|16.53B 2021-12-04 15:47:22|08986|42747|/equities/brookfield-infrastructure-partners|TSX||CAD|Utilities|Multi-Utilities|Canada|BMG162521014|6000|Brookfield Infrastructure Partners LP Stock Price Today BIP_u Live Ticker - Investing.com|31.93B|31930000000|72.32|243,042|12.14%|61.4-76.78|71.75-72.55|71.92|441508063|-|22.42|13.9B|13900000000|-|2.60|3.61%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-03|Nov 03, 2021|09/2021|0.894|0.1222|3.65B|1.44B|2021-08-05|Aug 05, 2021|06/2021|0.7613|0.0804|3.32B|1.29B|2021-05-06|May 06, 2021|03/2021|0.3291|0.1874|3.27B|1.44B|2021-02-03|Feb 03, 2021|12/2020|0.7416|0.0229|3.24B|1.43B|2020-11-09|Nov 09, 2020|09/2020|-0.1556|0.1439|2.87B|1.31B|2020-08-05|Aug 05, 2020|06/2020|-0.3312|0.06|2.58B|1.28B|2020-05-08|May 08, 2020|03/2020|0.181|0.17|3.06B|1.44B|2020-02-10|Feb 10, 2020|12/2019|-0.084|0.53|2.2B|1.34B 2021-12-04 15:47:25|08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||CAD|Financial|Diversified Financial Services|United States|BMG1624R1079|0|Brookfield Property Preferred LP Toronto Stock Price Today BPYP_pa Live Ticker - Investing.com|-|-|31.79|17,085|-|29.5-32.61|31.77-31.89|31.82|-|-|-|-|-|-|2.00|6.27%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:47:28|08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||CAD|Utilities|Independent Power and Renewable Electricity Producers|Canada|BMG162581323|3000|Brookfield Renewable Energy Partners LP Pref G Stock Price Today BEP_pg Live Ticker - Investing.com|20.67B|20670000000|27.02|4,391|8.51%|24.75-27.37|26.61-27.02|27.17|473474705|-|-|-|-|-|1.38|5.06%|-|1970-01-01||||||||||0|||||||| 2021-12-04 15:47:31|08989|24482|/equities/canadian-apartment-properties-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA1349211054|1026|Canadian Apartment Properties Stock Price Today CAR_u Live Ticker - Investing.com|9.9B|9900000000|56.56|359,482|12.58%|48.45-62.77|56.4-56.95|56.7|175022175|1|7.94|917.71M|917710000|7.12|1.45|2.56%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.1|--|236.1M|233.2M|2021-08-12|Aug 12, 2021|06/2021|2.61|--|228.86M|229M|2021-05-13|May 13, 2021|03/2021|0.6|--|227.51M|227.90M|2021-02-25|Feb 25, 2021|12/2020|2.81|--|225.24M|223.7M|2020-11-09|Nov 09, 2020|09/2020|1.74|--|221.42M|220.7M|2020-08-12|Aug 12, 2020|06/2020|0.36|--|219.93M|219.7M|2020-05-15|May 15, 2020|03/2020|0.47|--|216.06M|212.9M|2020-02-26|Feb 26, 2020|12/2019|3|0.52|206.88M|204.2M 2021-12-04 15:47:35|08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||CAD|Industrials|Road & Rail|United States|CA1363751027|23765|Canadian National Railway Co Toronto Stock Price Today CNR Live Ticker - Investing.com|116.16B|116160000000|164.34|1,316,437|19.51%|125-168.66|162.98-165.75|165.21|706300000|0.64|24.23|14.38B|14380000000|6.78|2.46|1.49%|Jan 25, 2022|2022-01-25||||||||||21|2021-10-19|Oct 19, 2021|09/2021|1.52|1.41|3.59B|3.5B|2021-07-20|Jul 20, 2021|06/2021|1.49|1.48|3.6B|3.65B|2021-04-26|Apr 26, 2021|03/2021|1.23|1.23|3.54B|3.56B|2021-01-26|Jan 26, 2021|12/2020|1.43|1.42|3.66B|3.64B|2020-10-20|Oct 20, 2020|09/2020|1.38|1.45|3.41B|3.48B|2020-07-21|Jul 21, 2020|06/2020|1.28|1.25|3.21B|3.21B|2020-04-27|Apr 27, 2020|03/2020|1.22|1.09|3.55B|3.49B|2020-01-28|Jan 28, 2020|12/2019|1.25|1.2|3.58B|3.53B 2021-12-04 15:47:38|08991|24501|/equities/canadian-pacific?cid=24501|TSX||CAD|Industrials|Road & Rail|United States|CA13645T1003|12262|Canadian Pacific Railway Ltd Toronto Stock Price Today CP Live Ticker - Investing.com|59.02B|59020000000|88.41|1,515,919|5.89%|82.12-100|87.49-89.73|89.35|666976287|0.73|19.00|7.97B|7970000000|4.65|0.76|0.85%|Jan 20, 2022|2022-01-20||||||||||28|2021-10-20|Oct 20, 2021|09/2021|0.88|0.9237|1.94B|1.96B|2021-07-28|Jul 28, 2021|06/2021|1.03|1|2.05B|2.05B|2021-04-21|Apr 21, 2021|03/2021|0.896|0.8646|1.96B|1.99B|2021-01-27|Jan 27, 2021|12/2020|5.06|5.03|2.01B|2.07B|2020-10-20|Oct 20, 2020|09/2020|4.12|4.23|1.86B|1.86B|2020-07-22|Jul 22, 2020|06/2020|4.07|3.79|1.79B|1.76B|2020-04-21|Apr 21, 2020|03/2020|4.42|4.13|2.04B|1.98B|2020-01-29|Jan 29, 2020|12/2019|4.77|4.66|2.07B|2.03B 2021-12-04 15:47:41|08992|42784|/equities/choice-properties-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA17039A1066|267|Choice Properties REIT Stock Price Today CHP_u Live Ticker - Investing.com|10.35B|10350000000|14.31|388,478|6.94%|12.53-15.4|14.16-14.41|14.36|723302244|0.56|33.93|1.29B|1290000000|0.42|0.74|5.15%|Feb 16, 2022|2022-02-16||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.226|--|331.29M|--|2021-07-21|Jul 21, 2021|06/2021|0.117|--|323.94M|--|2021-04-29|Apr 29, 2021|03/2021|-0.086|--|326.54M|--|2021-02-10|Feb 10, 2021|12/2020|0.162|--|337.91M|--|2020-11-04|Nov 04, 2020|09/2020|0.137|--|324.13M|--|2020-07-20|Jul 20, 2020|06/2020|-0.137|--|330.2M|--|2020-04-22|Apr 22, 2020|03/2020|0.475|--|340.42M|--|2020-02-12|Feb 12, 2020|12/2019|0.419|--|333.74M|-- 2021-12-04 15:47:45|08993|24822|/equities/crombie-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA2271071094|303|Crombie REIT Stock Price Today CRR_u Live Ticker - Investing.com|2.86B|2860000000|17.38|136,260|18.39%|13.93-19.09|17.28-17.68|17.44|164515409|0.8|-|402.13M|402130000|-0.32|0.89|5.10%|Feb 23, 2022|2022-02-23||||||||||25|2021-11-09|Nov 09, 2021|09/2021|-0.08|--|101.52M|--|2021-08-04|Aug 04, 2021|06/2021|-0.11|--|100.01M|101.56M|2021-05-05|May 05, 2021|03/2021|-0.02|--|103.54M|100.42M|2021-02-24|Feb 24, 2021|12/2020|-0.12|--|97.06M|95.4M|2020-11-12|Nov 12, 2020|09/2020|-0.1|--|92.92M|96.6M|2020-08-05|Aug 05, 2020|06/2020|-0.16|--|96.5M|99.22M|2020-05-06|May 06, 2020|03/2020|-0.07|--|102.25M|--|2020-02-26|Feb 26, 2020|12/2019|0.29|--|96.82M|-- 2021-12-04 15:47:49|08994|24527|/equities/eldorado-gold-corp.|TSX||CAD|Materials|Metals & Mining|Canada|CA2849025093|4500|Eldorado Gold Stock Price Today ELD Live Ticker - Investing.com|2.1B|2100000000|11.53|457,832|-29.13%|9.52-18.43|10.94-11.53|11.09|182378966|1.54|21.16|1.54B|1540000000|0.54|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.22|0.1904|238.44M|252.93M|2021-07-29|Jul 29, 2021|06/2021|0.16|0.1312|233.22M|238.79M|2021-04-29|Apr 29, 2021|03/2021|0.12|0.1795|224.62M|224.3M|2021-02-25|Feb 25, 2021|12/2020|0.33|0.4151|278.5M|378.44M|2020-10-29|Oct 29, 2020|09/2020|0.44|0.446|383.46M|369.7M|2020-07-30|Jul 30, 2020|06/2020|0.3483|0.32|342.8M|338.98M|2020-04-30|Apr 30, 2020|03/2020|0.1126|0.19|288.09M|288.42M|2020-02-20|Feb 20, 2020|12/2019|0.1719|0.17|253.77M|255.79M 2021-12-04 15:47:52|08995|24534|/equities/first-capital-realty-inc|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA31890B1031|347|First Capital Realty Stock Price Today FCR_u Live Ticker - Investing.com|3.85B|3850000000|17.52|474,862|15.19%|13.39-19.19|17.3-17.61|17.51|219632386|1.31|8.25|674.75M|674750000|2.12|0.43|2.47%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.82|--|165.6M|--|2021-08-04|Aug 04, 2021|06/2021|0.96|--|167.2M|--|2021-05-04|May 04, 2021|03/2021|0.17|--|171.9M|--|2021-02-09|Feb 09, 2021|12/2020|0.17|--|170.1M|--|2020-11-03|Nov 03, 2020|09/2020|0.05|--|164.0M|--|2020-08-05|Aug 05, 2020|06/2020|0.05|--|162.7M|--|2020-05-05|May 05, 2020|03/2020|-0.26|--|176.1M|--|2020-02-11|Feb 11, 2020|12/2019|0.87|--|181.6M|-- 2021-12-04 15:47:56|08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||CAD|Real Estate|Real Estate Management & Development|United States|CA33767E2024|0|FirstService Corp Toronto Stock Price Today FSV Live Ticker - Investing.com|10.69B|10690000000|243.88|94,906|40.49%|162.91-256.01|242.3-250.66|249.9|43929731|0.91|66.70|4.07B|4070000000|3.66|0.94|0.37%|Feb 09, 2022|2022-02-09||||||||||26|2021-10-26|Oct 26, 2021|09/2021|1.5|1.19|849.43M|833.83M|2021-07-27|Jul 27, 2021|06/2021|1.21|1.03|831.63M|745.2M|2021-04-27|Apr 27, 2021|03/2021|0.66|0.4521|711.07M|671.48M|2021-02-09|Feb 09, 2021|12/2020|1.3|1.05|986M|939.97M|2020-10-28|Oct 28, 2020|09/2020|1.59|1.18|988.29M|909.04M|2020-07-23|Jul 23, 2020|06/2020|1.15|0.54|832.85M|746.08M|2020-04-23|Apr 23, 2020|03/2020|0.5188|0.45|888.66M|842.09M|2020-02-05|Feb 05, 2020|12/2019|0.8774|0.91|898.11M|869.08M 2021-12-04 15:48:05|08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|United States|CA4530384086|5800|Imperial Oil Ltd Toronto Stock Price Today IMO Live Ticker - Investing.com|29.89B|29890000000|43.20|1,448,292|86.13%|23.31-45.49|42.91-44.41|43.83|692764632|2.13|56.13|31.23B|31230000000|0.77|1.08|2.46%|Feb 01, 2022|2022-02-01||||||||||34|2021-10-29|Oct 29, 2021|09/2021|1.29|1.3|10.23B|10.68B|2021-07-30|Jul 30, 2021|06/2021|0.5|0.6152|8.05B|8.5B|2021-04-30|Apr 30, 2021|03/2021|0.53|0.5012|7B|8.16B|2021-02-02|Feb 02, 2021|12/2020|-1.56|0.1063|6.03B|6.77B|2020-10-30|Oct 30, 2020|09/2020|0.00|-0.0027|5.96B|5.75B|2020-07-31|Jul 31, 2020|06/2020|-0.72|-0.93|3.71B|4.17B|2020-05-01|May 01, 2020|03/2020|0.1563|-0.06|6.69B|6.82B|2020-01-31|Jan 31, 2020|12/2019|0.36|0.36|8.16B|8.64B 2021-12-04 15:48:08|08998|40490|/equities/interrent-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA46071W2058|427|InterRent REIT Stock Price Today IIP_u Live Ticker - Investing.com|2.38B|2380000000|16.64|285,671|19.88%|12.96-18.64|16.61-16.99|16.82|143016604|0.8|7.24|176.75M|176750000|2.3|0.34|2.03%|Mar 09, 2022|2022-03-09||||||||||30|2021-11-08|Nov 08, 2021|09/2021|0.73|--|46.87M|46.75M|2021-08-09|Aug 09, 2021|06/2021|0.43|--|44.97M|44.6M|2021-05-11|May 11, 2021|03/2021|0.74|--|43.05M|43.2M|2021-03-15|Mar 15, 2021|12/2020|0.4|--|41.86M|42.5M|2020-11-09|Nov 09, 2020|09/2020|0.23|--|39.72M|39.8M|2020-08-10|Aug 10, 2020|06/2020|0.17|--|39M|39.25M|2020-05-05|May 05, 2020|03/2020|0.3|--|39.37M|39.85M|2020-03-03|Mar 03, 2020|12/2019|1.85|0.13|39.2M|39.3M 2021-12-04 15:48:11|08999|24969|/equities/killam-properties-inc|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA49410M1023|579|Killam Properties Stock Price Today KMP_u Live Ticker - Investing.com|2.61B|2610000000|22.82|173,888|32.52%|16.85-23.46|22.76-23.2|23.15|114246470|0.86|9.57|280.75M|280750000|2.38|0.70|3.02%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.42|--|76.24M|75M|2021-08-04|Aug 04, 2021|06/2021|1.24|--|70.3M|68.4M|2021-05-05|May 05, 2021|03/2021|0.26|--|67.37M|68.2M|2021-02-10|Feb 10, 2021|12/2020|0.45|--|66.85M|67.6M|2020-11-04|Nov 04, 2020|09/2020|0.35|--|66.65M|66M|2020-08-05|Aug 05, 2020|06/2020|0.21|--|64.9M|63.9M|2020-05-06|May 06, 2020|03/2020|0.38|--|63.29M|64.6M|2020-02-12|Feb 12, 2020|12/2019|1.1|0.23|62.69M|63M 2021-12-04 15:48:14|09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||CAD|Financial|Insurance|United States|CA56501R1064|37000|Manulife Financial Corp Toronto Stock Price Today MFC Live Ticker - Investing.com|45.27B|45270000000|23.29|7,162,738|2.87%|21.72-27.67|23.18-23.5|23.4|1942637458|1.21|6.85|56.12B|56120000000|3.4|1.12|4.79%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.76|0.7911|12.98B|1,917M|2021-08-04|Aug 04, 2021|06/2021|0.83|0.782|36.92B|43.22B|2021-05-05|May 05, 2021|03/2021|0.82|0.7696|12.25B|1,887M|2021-02-10|Feb 10, 2021|12/2020|0.74|0.715|29.73B|29.73B|2020-11-11|Nov 11, 2020|09/2020|0.73|0.7008|4.5B|4.5B|2020-08-05|Aug 05, 2020|06/2020|0.78|0.61|40.52B|40.52B|2020-05-06|May 06, 2020|03/2020|0.51|0.59|41.27B|41.27B|2020-02-12|Feb 12, 2020|12/2019|0.73|0.75|31.31B|18.52B 2021-12-04 15:48:18|09001|25045|/equities/northwest-healthcare-prop-reit|TSX||CAD|Services|Real Estate Operations|Canada|CA6674951059|213|Northwest Healthcare Stock Price Today NWH_u Live Ticker - Investing.com|2.91B|2910000000|13.22|493,922|7.13%|12.31-13.9|13.18-13.43|13.39|220103689|0.79|6.92|371.08M|371080000|1.91|0.80|5.97%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.57|--|95.6M|--|2021-08-13|Aug 13, 2021|06/2021|0.37|--|90.1M|--|2021-05-13|May 13, 2021|03/2021|0.25|--|92.6M|--|2021-03-12|Mar 12, 2021|12/2020|0.71|--|93M|--|2020-11-12|Nov 12, 2020|09/2020|0.1|--|95.04M|95.09M|2020-08-24|Aug 24, 2020|06/2020|0.18|--|90M|--|2020-05-15|May 15, 2020|03/2020|0.65|--|96M|--|2020-03-05|Mar 05, 2020|12/2019|-0.08|--|92M|-- 2021-12-04 15:48:22|09002|941685|/equities/osisko-gold-ro|TSX||CAD|Materials|Metals & Mining|Canada|CA68827L1013|40|Osisko Gold Ro Stock Price Today OR Live Ticker - Investing.com|2.4B|2400000000|14.40|352,022|0.14%|12.39-18.4|14.01-14.43|14.39|166385788|0.58|999.31|238.76M|238760000|0.01|0.22|1.53%|Feb 23, 2022|2022-02-23||||||||||27|2021-11-09|Nov 09, 2021|09/2021|0.11|0.1086|50.04M|50M|2021-08-10|Aug 10, 2021|06/2021|0.12|0.1045|57.25M|53.69M|2021-05-11|May 11, 2021|03/2021|0.11|0.102|66.92M|66.94M|2021-02-24|Feb 24, 2021|12/2020|0.07|0.1065|64.56M|58.37M|2020-11-09|Nov 09, 2020|09/2020|0.11|0.0796|55.71M|57.62M|2020-08-05|Aug 05, 2020|06/2020|0.03|0.03|40.76M|39.44M|2020-05-12|May 12, 2020|03/2020|0.05|0.06|52.61M|45.62M|2020-02-20|Feb 20, 2020|12/2019|0.07|0.06|51.03M|42.17M 2021-12-04 15:48:26|09003|24624|/equities/pembina-pipeline-corp|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|Canada|CA7063271034|2623|Pembina Pipeline Stock Price Today PPL Live Ticker - Investing.com|20.73B|20730000000|37.67|2,160,665|13.46%|29.96-43|37.51-38.5|38.13|550363481|1.73|-|7.83B|7830000000|-0.38|2.52|6.61%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.01|0.6218|2.15B|1.7B|2021-08-05|Aug 05, 2021|06/2021|0.39|0.5418|1.95B|1.51B|2021-05-06|May 06, 2021|03/2021|0.51|0.578|2.05B|1.72B|2021-02-25|Feb 25, 2021|12/2020|-2.28|0.5667|1.69B|1.72B|2020-11-05|Nov 05, 2020|09/2020|0.51|0.5273|1.57B|1.69B|2020-08-06|Aug 06, 2020|06/2020|0.39|0.49|1.27B|1.76B|2020-05-07|May 07, 2020|03/2020|0.5|0.58|1.67B|1.98B|2020-02-27|Feb 27, 2020|12/2019|0.21|0.57|1.75B|1.78B 2021-12-04 15:48:29|09004|24468|/equities/primo-water-corp?cid=24468|TSX||CAD|Consumer Staples|Beverages|United States|CA74167P1080|8880|Primo Water Corp Toronto Stock Price Today PRMW Live Ticker - Investing.com|3.34B|3340000000|20.87|96,082|4.61%|17.94-25.31|20.68-21.05|20.91|160098727|1.37|-|2.65B|2650000000|-0.16|0.31|1.47%|Feb 24, 2022|2022-02-24||||||||||34|2021-11-04|Nov 04, 2021|09/2021|0.22|0.2313|550.8M|552.55M|2021-08-05|Aug 05, 2021|06/2021|0.17|0.1109|526.1M|504.58M|2021-05-06|May 06, 2021|03/2021|0.06|0.0229|478.4M|477.01M|2021-02-25|Feb 25, 2021|12/2020|0.14|0.1198|505M|625.73M|2020-11-05|Nov 05, 2020|09/2020|0.3128|0.1847|674.38M|660.89M|2020-08-06|Aug 06, 2020|06/2020|0.1064|0.02|607.54M|601.47M|2020-05-07|May 07, 2020|03/2020|0.0281|-0.05|665.07M|643.18M|2020-02-20|Feb 20, 2020|12/2019|0.0662|0.08|794.21M|796.7M 2021-12-04 15:48:32|09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||CAD|Industrials|Commercial Services & Supplies|United States|CA7677441056|2600|Ritchie Bros Auctioneers Toronto Stock Price Today RBA Live Ticker - Investing.com|9.74B|9740000000|87.92|116,606|-2.2%|64.17-94.96|87.05-88.86|88.3|110603511|0.87|44.37|1.85B|1850000000|1.98|1.27|1.43%|Mar 03, 2022|2022-03-03||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.44|0.322|329.68M|324.39M|2021-08-05|Aug 05, 2021|06/2021|0.55|0.6133|396.36M|420.06M|2021-05-10|May 10, 2021|03/2021|0.25|0.2378|331.56M|297.47M|2021-02-18|Feb 18, 2021|12/2020|0.49|0.7189|383.41M|490.98M|2020-11-05|Nov 05, 2020|09/2020|0.5733|0.382|432M|402.4M|2020-08-06|Aug 06, 2020|06/2020|0.7226|0.5|520.63M|464.92M|2020-05-07|May 07, 2020|03/2020|0.2925|0.28|380.55M|423.81M|2020-02-27|Feb 27, 2020|12/2019|0.5906|0.54|445.92M|489.57M 2021-12-04 15:48:36|09006|24514|/equities/calloway-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA83179X1087|342|Smart REIT Stock Price Today SRU_u Live Ticker - Investing.com|5.22B|5220000000|30.28|342,854|25.02%|22.76-32.5|29.91-30.5|30.3|172247664|1.24|16.31|785.85M|785850000|1.86|1.85|6.11%|Feb 16, 2022|2022-02-16||||||||||29|2021-11-11|Nov 11, 2021|09/2021|0.52|--|195.17M|--|2021-08-11|Aug 11, 2021|06/2021|0.54|--|193.94M|--|2021-05-12|May 12, 2021|03/2021|0.44|--|198.84M|--|2021-02-11|Feb 11, 2021|12/2020|0.45|--|197.9M|--|2020-11-11|Nov 11, 2020|09/2020|0.61|--|186.34M|--|2020-08-06|Aug 06, 2020|06/2020|0.38|--|190.29M|--|2020-05-06|May 06, 2020|03/2020|0.51|--|206.73M|--|2020-02-12|Feb 12, 2020|12/2019|0.6|--|207.7M|-- 2021-12-04 15:48:41|09007|976225|/equities/teck-resources-ltd-a|TSX||CAD|Materials|Metals & Mining|Canada|CA8787423034|10000|Teck Resources Ltd A Stock Price Today TECKa Live Ticker - Investing.com|19.74B|19740000000|37.02|2,046|35.31%|25.21-42.5|36.27-37.02|37.99|533239442|1.13|19.61|11.64B|11640000000|1.68|0.20|0.53%|Feb 24, 2022|2022-02-24||||||||||23|2021-10-27|Oct 27, 2021|09/2021|1.88|1.44|3.97B|3.66B|2021-07-27|Jul 27, 2021|06/2021|0.63|0.6656|2.56B|2.65B|2021-04-28|Apr 28, 2021|03/2021|0.61|0.6377|2.55B|2.63B|2021-02-18|Feb 18, 2021|12/2020|0.46|0.3801|2.56B|2.53B|2020-10-27|Oct 27, 2020|09/2020|0.24|0.256|2.29B|2.36B|2020-07-23|Jul 23, 2020|06/2020|0.17|-0.1|1.72B|1.73B|2020-04-21|Apr 21, 2020|03/2020|0.17|0.15|2.38B|2.38B|2020-02-21|Feb 21, 2020|12/2019|0.22|0.41|2.66B|2.66B 2021-12-04 15:48:44|09008|24662|/equities/telus-corp|TSX||CAD|Communication Services|Diversified Telecommunication Services|Canada|CA87971M1032|78100|Telus Corp Stock Price Today T Live Ticker - Investing.com|40.18B|40180000000|29.53|2,189,915|16.4%|24.92-29.99|29.34-29.57|29.45|1360784815|0.54|30.95|16.44B|16440000000|0.95|1.31|4.45%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.29|0.2813|4.25B|4.29B|2021-07-30|Jul 30, 2021|06/2021|0.26|0.2571|4.11B|4.05B|2021-05-07|May 07, 2021|03/2021|0.27|0.2828|4.02B|3.94B|2021-02-11|Feb 11, 2021|12/2020|0.22|0.2453|4.06B|4.04B|2020-11-06|Nov 06, 2020|09/2020|0.28|0.3055|3.98B|3.81B|2020-07-31|Jul 31, 2020|06/2020|0.25|0.26|3.73B|3.54B|2020-05-07|May 07, 2020|03/2020|0.32|0.35|3.69B|3.65B|2020-02-13|Feb 13, 2020|12/2019|0.335|0.34|3.86B|3.86B 2021-12-04 15:48:48|09009|24663|/equities/transalta|TSX||CAD|Utilities|Independent Power and Renewable Electricity Producers|Canada|CA89346D1078|1476|TransAlta Stock Price Today TA Live Ticker - Investing.com|3.57B|3570000000|13.16|510,712|45.09%|8.75-14.61|13.05-13.26|13.22|271000000|1.3|-|2.66B|2660000000|-2.45|0.20|1.51%|Mar 02, 2022|2022-03-02||||||||||34|2021-11-09|Nov 09, 2021|09/2021|-1.68|0.1363|850M|526.53M|2021-08-10|Aug 10, 2021|06/2021|-0.04|0.0004|619M|456.12M|2021-05-13|May 13, 2021|03/2021|-0.11|0.0725|642M|531.27M|2021-03-03|Mar 03, 2021|12/2020|-0.4201|-0.0942|544M|492.46M|2020-11-04|Nov 04, 2020|09/2020|-0.5|-0.0675|514M|487.32M|2020-07-31|Jul 31, 2020|06/2020|-0.22|-0.13|437M|448.96M|2020-05-12|May 12, 2020|03/2020|0.1|-0.07|606M|508.83M|2020-03-04|Mar 04, 2020|12/2019|0.24|-0.07|609M|490.56M 2021-12-04 15:48:53|09010|24665|/equities/transcontinental-inc|TSX||CAD|Materials|Containers & Packaging|Canada|CA8935781044|8000|Transcontinental Stock Price Today TCLa Live Ticker - Investing.com|1.64B|1640000000|18.79|230,255|-3.19%|18.25-26.45|18.65-18.92|18.69|87024970|1.07|11.46|2.52B|2520000000|1.64|0.90|4.82%|Mar 08, 2022|2022-03-08||||||||||32|2021-09-08|Sep 08, 2021|07/2021|0.51|0.5656|621.6M|615.07M|2021-06-09|Jun 09, 2021|04/2021|0.55|0.4769|623.3M|625.71M|2021-02-25|Feb 25, 2021|01/2021|0.5|0.478|622.7M|595.37M|2020-12-10|Dec 10, 2020|10/2020|0.83|0.6012|655.7M|657.16M|2020-09-09|Sep 09, 2020|07/2020|0.78|0.45|587.4M|605.04M|2020-06-10|Jun 10, 2020|04/2020|0.5|0.38|625.1M|607.87M|2020-02-27|Feb 27, 2020|01/2020|0.49|0.8|705.8M|714.52M|2019-12-12|Dec 12, 2019|10/2019|0.8|0.7|779.2M|785.38M 2021-12-04 15:48:57|09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||CAD|Materials|Metals & Mining|United States|CA0084741085|6210|Agnico Eagle Mines Limited Toronto Stock Price Today AEM Live Ticker - Investing.com|15.21B|15210000000|62.17|893,482|-30.01%|60.27-97.21|60.27-62.31|61.26|244322180|0.66|18.34|4.89B|4890000000|3.39|1.79|2.92%|Feb 16, 2022|2022-02-16||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.7401|0.7564|1.2B|1.21B|2021-07-28|Jul 28, 2021|06/2021|0.8588|0.7426|1.2B|1.18B|2021-04-29|Apr 29, 2021|03/2021|0.8242|0.7388|1.15B|1.13B|2021-02-11|Feb 11, 2021|12/2020|0.8513|0.8317|1.18B|1.2B|2020-10-28|Oct 28, 2020|09/2020|1.04|0.8533|1.31B|1.25B|2020-07-29|Jul 29, 2020|06/2020|0.242|0.22|748.95M|738.27M|2020-04-30|Apr 30, 2020|03/2020|0.3238|0.26|945.8M|917.45M|2020-02-13|Feb 13, 2020|12/2019|0.4905|0.47|998.35M|1.02B 2021-12-04 15:49:04|09012|24480|/equities/b2gold?cid=24480|TSX||CAD|Materials|Metals & Mining|United States|CA11777Q2099|2212|B2Gold Corp Toronto Stock Price Today BTO Live Ticker - Investing.com|5.03B|5030000000|4.78|5,380,525|-34.61%|4.21-7.67|4.66-4.8|4.76|1055480241|0.96|8.74|2.2B|2200000000|0.55|0.20|4.25%|Mar 17, 2022|2022-03-17||||||||||28|2021-11-02|Nov 02, 2021|09/2021|0.12|0.1308|510.86M|511M|2021-08-04|Aug 04, 2021|06/2021|0.05|0.066|362.99M|363M|2021-05-04|May 04, 2021|03/2021|0.09|0.0706|362.3M|362M|2021-02-24|Feb 24, 2021|12/2020|0.14|0.14|479.53M|480.27M|2020-11-03|Nov 03, 2020|09/2020|0.20|0.14|--|485.25M|2020-08-05|Aug 05, 2020|06/2020|0.13|0.12|--|405.42M|2020-05-05|May 05, 2020|03/2020|0.14|0.10|--|384.50M|2019-11-05|Nov 05, 2019|09/2019|0.12|0.06|--|305.97M 2021-12-04 15:49:08|09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||CAD|Industrials|Electrical Equipment|United States|CA0585861085|785|Ballard Power Systems Inc Toronto Stock Price Today BLDP Live Ticker - Investing.com|5.06B|5060000000|16.96|1,131,954|-28.32%|15.5-53.9|16.52-17.97|17.94|297624074|1.72|-|123.82M|123820000|-0.37|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||26|2021-11-09|Nov 09, 2021|09/2021|-0.1246|-0.0784|31.4M|32.42M|2021-08-06|Aug 06, 2021|06/2021|-0.088|-0.0605|31.44M|26.37M|2021-05-03|May 03, 2021|03/2021|-0.0739|-0.0621|21.68M|31.99M|2021-03-11|Mar 11, 2021|12/2020|-0.0628|-0.0442|35.95M|38.51M|2020-11-06|Nov 06, 2020|09/2020|-0.0652|-0.0577|33.36M|36.82M|2020-08-06|Aug 06, 2020|06/2020|-0.0665|-0.06|34.31M|35.87M|2020-05-06|May 06, 2020|03/2020|-0.0848|-0.06|33.92M|36.62M|2020-03-05|Mar 05, 2020|12/2019|-0.0536|-0.05|56.15M|40.83M 2021-12-04 15:49:11|09014|24683|/equities/valeant-pharma?cid=24683|TSX||CAD|Healthcare|Pharmaceuticals|United States|CA0717341071|21600|Bausch Health Companies Inc Toronto Stock Price Today BHC Live Ticker - Investing.com|10.95B|10950000000|30.45|423,676|22.88%|25-43.97|29.77-30.92|30.04|359330757|1.44|-|10.86B|10860000000|-4.21|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||28|2021-11-02|Nov 02, 2021|09/2021|1.15|1.04|2.11B|2.15B|2021-08-03|Aug 03, 2021|06/2021|0.9445|0.9467|2.1B|2.12B|2021-05-04|May 04, 2021|03/2021|0.986|0.9518|2.03B|2.06B|2021-02-24|Feb 24, 2021|12/2020|1.33|1.44|2.21B|2.77B|2020-11-03|Nov 03, 2020|09/2020|1.72|1.34|2.8B|2.69B|2020-08-06|Aug 06, 2020|06/2020|0.6041|0.89|2.21B|2.42B|2020-05-07|May 07, 2020|03/2020|1.25|1.23|2.82B|2.84B|2020-02-19|Feb 19, 2020|12/2019|1.38|1.52|2.94B|2.89B 2021-12-04 15:49:15|09015|42751|/equities/brp-inc?cid=42751|TSX||CAD|Consumer Discretionary|Leisure Products|United States|CA05577W2004|14500|BRP Inc Toronto Stock Price Today DOO Live Ticker - Investing.com|7.98B|7980000000|97.33|193,195|22.2%|78.16-129.98|94.11-100.37|99.85|82004615|2.76|9.86|-|-|9.87|0.52|0.52%|Mar 25, 2022|2022-03-25||||||||||33|2021-12-01|Dec 01, 2021|10/2021|1.48|1.3|1.59B|1.72B|2021-09-02|Sep 02, 2021|07/2021|2.89|1.39|1.9B|1.74B|2021-06-03|Jun 03, 2021|04/2021|2.53|1.34|1.81B|1.65B|2021-03-25|Mar 25, 2021|01/2021|1.82|1.69|1.82B|1.79B|2020-11-25|Nov 25, 2020|10/2020|2.13|1.4|1.67B|1.6B|2020-08-27|Aug 27, 2020|07/2020|1.14|-0.19|1.23B|981.12M|2020-05-28|May 28, 2020|04/2020|0.26|0.2|1.23B|1.13B|2020-03-20|Mar 20, 2020|01/2020|1.12|1.06|1.62B|1.53B 2021-12-04 15:49:19|09016|1055217|/equities/cameco-corp?cid=1055217|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|United States|CA13321L1085|1885|Cameco Corp Toronto Stock Price Today CCO Live Ticker - Investing.com|11.22B|11220000000|28.20|1,810,877|116.92%|14.55-35.47|27.79-30.13|29.61|397962429|0.79|-|1.56B|1560000000|-0.08|0.08|0.27%|Feb 09, 2022|2022-02-09||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.14|-0.0259|361M|424.25M|2021-07-28|Jul 28, 2021|06/2021|-0.1|-0.065|359M|378.96M|2021-05-07|May 07, 2021|03/2021|-0.07|-0.0977|290M|316.75M|2021-02-10|Feb 10, 2021|12/2020|0.12|-0.042|550M|426.28M|2020-11-04|Nov 04, 2020|09/2020|-0.2|-0.0529|379M|392.85M|2020-07-29|Jul 29, 2020|06/2020|-0.16|-0.05|525M|400.37M|2020-05-01|May 01, 2020|03/2020|0.07|-0.02|346M|314.63M|2020-02-07|Feb 07, 2020|12/2019|0.24|0.14|874M|805.29M 2021-12-04 15:49:22|09017|24492|/equities/ci-financial-corp|TSX||CAD|Financial|Capital Markets|Canada|CA1254911003|1793|CI Financial Corp Stock Price Today CIX Live Ticker - Investing.com|5.4B|5400000000|27.48|508,679|62.8%|14.91-30.88|27.29-28.27|27.93|196663000|1.41|14.62|2.53B|2530000000|1.88|0.72|2.58%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.8|0.7935|661.3M|722.85M|2021-08-10|Aug 10, 2021|06/2021|0.75|0.7477|662.4M|666.28M|2021-05-13|May 13, 2021|03/2021|0.73|0.6563|603.2M|587.33M|2021-02-11|Feb 11, 2021|12/2020|0.71|0.6313|566.19M|536.53M|2020-11-12|Nov 12, 2020|09/2020|0.62|0.5886|509.35M|511.2M|2020-08-06|Aug 06, 2020|06/2020|0.56|0.55|475.2M|478.32M|2020-05-06|May 06, 2020|03/2020|0.63|0.59|499.3M|510.86M|2020-02-14|Feb 14, 2020|12/2019|0.65|0.63|534.7M|530.14M 2021-12-04 15:49:26|09018|962584|/equities/cronos?cid=962584|TSX||CAD|Healthcare|Pharmaceuticals|United States|CA22717L1013|631|Cronos Group Inc Toronto Stock Price Today CRON Live Ticker - Investing.com|1.99B|1990000000|5.34|409,981|-52.74%|5.3-20.08|5.3-5.6|5.66|373286726|1.45|-|72.76M|72760000|-0.53|N/A|N/A|May 02, 2022|2022-05-02||||||||||19|2021-11-16|Nov 16, 2021|09/2021|--|-0.09|--|20.02M|2021-08-06|Aug 06, 2021|06/2021|0.15|-0.0767|15.62M|14.88M|2021-05-07|May 07, 2021|03/2021|-0.44|-0.0888|12.61M|16.56M|2021-02-26|Feb 26, 2021|12/2020|-0.31|-0.09|17.05M|17.52M|2020-11-05|Nov 05, 2020|09/2020|0.25|-0.08|--|14.53M|2020-08-06|Aug 06, 2020|06/2020|-0.41|-0.07|13.14M|12.57M|2020-05-08|May 08, 2020|03/2020|0.28|-0.08|11.74M|14.74M|2020-03-30|Mar 30, 2020|12/2019|0.23|-0.05|10.4M|16.34M 2021-12-04 15:49:28|09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|United States|CA29250N1050|11200|Enbridge Inc Toronto Stock Price Today ENB Live Ticker - Investing.com|69.07B|69070000000|47.89|8,601,608|13.73%|40.63-54|47.77-48.15|47.87|2025962505|0.94|16.85|44.61B|44610000000|2.84|3.34|6.98%|Feb 18, 2022|2022-02-18||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.59|0.5705|11.47B|11.47B|2021-07-30|Jul 30, 2021|06/2021|0.67|0.5675|10.93B|7.72B|2021-05-07|May 07, 2021|03/2021|0.81|0.7203|12.19B|12.19B|2021-02-12|Feb 12, 2021|12/2020|0.56|0.5972|9.69B|9.37B|2020-11-06|Nov 06, 2020|09/2020|0.48|0.5119|9.11B|9.1B|2020-07-29|Jul 29, 2020|06/2020|0.56|0.56|7.96B|14.04B|2020-05-07|May 07, 2020|03/2020|0.83|0.74|12.01B|13.05B|2020-02-14|Feb 14, 2020|12/2019|0.61|0.64|12.35B|12.35B 2021-12-04 15:49:32|09020|24539|/equities/first-majestic-silver?cid=24539|TSX||CAD|Materials|Metals & Mining|United States|CA32076V1031|4000|First Majestic Silver Corp Toronto Stock Price Today FR Live Ticker - Investing.com|3.58B|3580000000|13.92|624,833|-1.76%|13.14-30.75|13.6-14.13|14.16|256626237|0.89|72.08|637.57M|637570000|0.19|0.03|0.18%|Feb 23, 2022|2022-02-23||||||||||24|2021-11-04|Nov 04, 2021|09/2021|-0.07|0.004|124.6M|184M|2021-08-17|Aug 17, 2021|06/2021|0.06|0.0775|154.07M|155M|2021-05-05|May 05, 2021|03/2021|0.01|0.0666|100.52M|105M|2021-02-18|Feb 18, 2021|12/2020|0.11|0.11|117.1M|119.00M|2020-11-05|Nov 05, 2020|09/2020|0.16|0.14|--|138.00M|2020-08-06|Aug 06, 2020|06/2020|0.05|-0.03|--|49.00M|2020-05-14|May 14, 2020|03/2020|0.06|0.02|--|90.00M|2019-08-07|Aug 07, 2019|06/2019|-0.03|-0.02|--|86.00M 2021-12-04 15:49:36|09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||CAD|Industrials|Commercial Services & Supplies|United States|CA36168Q1046|17000|Gfl Environmental Holdings Inc Toronto Stock Price Today GFL Live Ticker - Investing.com|16.1B|16100000000|47.86|290,508|31.88%|34.09-54.01|47.56-48.69|48.62|336112823|-|-|5.22B|5220000000|-2.59|0.05|0.11%|Feb 02, 2022|2022-02-02||||||||||12|2021-11-03|Nov 03, 2021|09/2021|0.22|0.1776|1.49B|1.4B|2021-07-28|Jul 28, 2021|06/2021|0.1|0.0824|1.31B|1.28B|2021-05-05|May 05, 2021|03/2021|0.04|-0.0199|1.19B|1.17B|2021-02-22|Feb 22, 2021|12/2020|0.04|0.0224|1.24B|1.22B|2020-11-04|Nov 04, 2020|09/2020|0.13|0.0302|1.04B|1.09B|2020-08-05|Aug 05, 2020|06/2020|0.03|-0.12|993.3M|998.64M|2020-05-11|May 11, 2020|03/2020|-0.03|-0.47|931.32M|906.51M|2020-03-04|Mar 04, 2020|12/2018|-0.55|--|618.0M|-- 2021-12-04 15:49:39|09022|1055232|/equities/kinross-gold?cid=1055232|TSX||CAD|Materials|Metals & Mining|United States|CA4969024047|8452|Kinross Gold Corp Toronto Stock Price Today K Live Ticker - Investing.com|9.41B|9410000000|7.49|3,903,030|-20.32%|6.56-10.37|7.37-7.52|7.45|1253730024|0.88|7.35|5.2B|5200000000|1.02|0.15|2.06%|Feb 16, 2022|2022-02-16||||||||||21|2021-11-10|Nov 10, 2021|09/2021|0.0881|0.0678|1.09B|1.11B|2021-07-28|Jul 28, 2021|06/2021|0.1494|0.1581|1.25B|1.28B|2021-05-11|May 11, 2021|03/2021|0.1814|0.1886|1.19B|1.34B|2021-02-10|Feb 10, 2021|12/2020|0.3425|0.2776|1.52B|1.45B|2020-11-04|Nov 04, 2020|09/2020|0.3258|0.2745|1.47B|1.53B|2020-07-29|Jul 29, 2020|06/2020|0.2016|0.17|1.35B|1.37B|2020-05-05|May 05, 2020|03/2020|0.1413|0.11|1.24B|1.22B|2020-02-12|Feb 12, 2020|12/2019|0.1723|0.14|1.32B|1.25B 2021-12-04 15:49:43|09023|24990|/equities/mag-silver-corp?cid=24990|TSX||CAD|Materials|Metals & Mining|United States|CA55903Q1046|8|MAG Silver Corp Toronto Stock Price Today MAG Live Ticker - Investing.com|1.9B|1900000000|19.43|260,068|-9.5%|17.88-31.21|19.13-19.68|19.63|97724252|1.12|191.98|-|-|0.1|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||26|2021-11-15|Nov 15, 2021|09/2021|-0.02|0.008|0.00|0.00|2021-08-11|Aug 11, 2021|06/2021|0.03|-0.0063|11.26M|0.00|2021-05-17|May 17, 2021|03/2021|-0.04|-0.005|10.09M|0.00|2021-03-31|Mar 31, 2021|12/2020|0.12|-0.02|0.00|46.35M|2020-11-06|Nov 06, 2020|09/2020|-0.05|-0.02|--|46.35M|2020-08-10|Aug 10, 2020|06/2020|-0.22|-0.01|--|--|2020-05-11|May 11, 2020|03/2020|-0.01|-0.01|--|--|2020-03-30|Mar 30, 2020|12/2019|-0.01|-0.02|--|-- 2021-12-04 15:49:47|09024|24586|/equities/magna-international?cid=24586|TSX||CAD|Consumer Discretionary|Auto Components|United States|CA5592224011|154000|Magna International Inc Toronto Stock Price Today MG Live Ticker - Investing.com|29.77B|29770000000|98.91|782,685|23.76%|78.32-126|98.66-101.24|100.61|300752976|1.55|13.03|48.43B|48430000000|7.59|2.20|2.19%|Feb 25, 2022|2022-02-25||||||||||29|2021-11-05|Nov 05, 2021|09/2021|0.6966|0.79|9.85B|9.8B|2021-08-06|Aug 06, 2021|06/2021|1.76|1.8|11.36B|11.44B|2021-05-06|May 06, 2021|03/2021|2.27|1.95|12.41B|11.97B|2021-02-19|Feb 19, 2021|12/2020|3.57|2.6|13.33B|13.07B|2020-11-06|Nov 06, 2020|09/2020|2.54|1.83|11.9B|12.07B|2020-08-07|Aug 07, 2020|06/2020|-2.29|-2.18|5.74B|5.61B|2020-05-07|May 07, 2020|03/2020|1.21|1.17|12.14B|12B|2020-02-21|Feb 21, 2020|12/2019|1.86|1.73|12.42B|12.02B 2021-12-04 15:49:50|09025|24598|/equities/new-gold-inc?cid=24598|TSX||CAD|Materials|Metals & Mining|United States|CA6445351068|0|New Gold Inc Toronto Stock Price Today NGD Live Ticker - Investing.com|1.18B|1180000000|1.760|1,875,149|-28.46%|1.29-3.05|1.7-1.79|1.77|680856619|1.86|-|952.92M|952920000|-0.06|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-12|Nov 12, 2021|09/2021|0.03|0.0204|179.8M|186M|2021-08-11|Aug 11, 2021|06/2021|0.04|0.0322|198.2M|193.05M|2021-05-05|May 05, 2021|03/2021|0.01|0.0171|164.9M|169.73M|2021-02-18|Feb 18, 2021|12/2020|0.04|0.02|198.9M|191.88M|2020-11-05|Nov 05, 2020|09/2020|0.03|-0.01|--|171.62M|2020-07-30|Jul 30, 2020|06/2020|-0.04|-0.03|--|140.73M|2020-04-29|Apr 29, 2020|03/2020|-0.04|-0.02|--|154.76M|2019-11-06|Nov 06, 2019|09/2019|-0.03|-0.00|--|171.81M 2021-12-04 15:49:55|09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||CAD|Materials|Metals & Mining|United States|CA66987E2069|13|NovaGold Resources Inc Toronto Stock Price Today NG Live Ticker - Investing.com|2.81B|2810000000|8.48|138,486|-34.92%|8.21-13.99|8.35-8.57|8.52|331855025|0.34|-|-|-|-0.14|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||33|2021-09-29|Sep 29, 2021|08/2021|-0.0507|-0.044|--|--|2021-06-29|Jun 29, 2021|05/2021|-0.0371|-0.0376|--|--|2021-03-31|Mar 31, 2021|02/2021|-0.0251|-0.0252|--|--|2021-01-27|Jan 27, 2021|11/2020|-0.0256|-0.0382|--|--|2020-09-30|Sep 30, 2020|08/2020|-0.0532|-0.0536|--|--|2020-06-24|Jun 24, 2020|05/2020|-0.0273|-0.03|--|--|2020-04-01|Apr 01, 2020|02/2020|-0.0282|-0.03|--|--|2020-01-22|Jan 22, 2020|11/2019|-0.0266|-0.04|--|-- 2021-12-04 15:49:59|09027|1057244|/equities/nutrien?cid=1057244|TSX||CAD|Materials|Chemicals|United States|CA67077M1086|23100|Nutrien Ltd Toronto Stock Price Today NTR Live Ticker - Investing.com|49.52B|49520000000|86.69|1,135,046|36.67%|59.45-91.15|85.86-88.17|86.32|570785966|0.75|17.01|31.53B|31530000000|5.1|2.28|2.65%|Feb 08, 2022|2022-02-08||||||||||17|2021-11-01|Nov 01, 2021|09/2021|1.71|1.54|7.21B|6.87B|2021-08-09|Aug 09, 2021|06/2021|2.61|2.61|11.95B|11.96B|2021-05-03|May 03, 2021|03/2021|0.3572|0.1043|5.48B|5.58B|2021-02-17|Feb 17, 2021|12/2020|0.3053|0.2227|4.9B|4.53B|2020-11-02|Nov 02, 2020|09/2020|0.3015|0.1572|5.24B|5.02B|2020-08-10|Aug 10, 2020|06/2020|1.93|1.81|10.88B|11.36B|2020-05-06|May 06, 2020|03/2020|-0.1683|-0.06|5.57B|5.04B|2020-02-18|Feb 18, 2020|12/2019|0.1191|0.32|4.33B|4.51B 2021-12-04 15:50:03|09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||CAD|Materials|Metals & Mining|United States|CA6979001089|6850|Pan American Silver Corp Toronto Stock Price Today PAAS Live Ticker - Investing.com|6.41B|6410000000|30.42|435,417|-23.03%|27.97-50.7|29.83-30.56|30.57|210312984|1.11|19.76|2.11B|2110000000|1.54|0.51|1.68%|Feb 23, 2022|2022-02-23||||||||||29|2021-11-09|Nov 09, 2021|09/2021|0.18|0.3433|460.35M|458.79M|2021-08-10|Aug 10, 2021|06/2021|0.22|0.343|382.13M|450.54M|2021-05-12|May 12, 2021|03/2021|0.18|0.2676|368.1M|440.42M|2021-02-17|Feb 17, 2021|12/2020|0.57|0.5239|430.46M|548.83M|2020-11-04|Nov 04, 2020|09/2020|0.4431|0.5077|391.48M|532.77M|2020-08-05|Aug 05, 2020|06/2020|0.3724|-0.00|331.85M|294.13M|2020-05-06|May 06, 2020|03/2020|-0.0561|0.18|502.7M|524.78M|2020-02-20|Feb 20, 2020|12/2019|0.4367|0.31|535.09M|534.82M 2021-12-04 15:50:07|09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||CAD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|CA76131D1033|5200|Restaurant Brands International Inc Toronto Stock Price Today QSR Live Ticker - Investing.com|33.18B|33180000000|72.01|837,652|-4.87%|69.42-87.32|71.16-72.9|71.79|460341732|1.32|23.40|2.7B|2700000000|2.02|2.62|3.66%|Feb 14, 2022|2022-02-14||||||||||28|2021-10-25|Oct 25, 2021|09/2021|0.9402|0.9193|1.85B|1.91B|2021-07-30|Jul 30, 2021|06/2021|0.9612|0.7619|1.8B|1.7B|2021-04-30|Apr 30, 2021|03/2021|0.6766|0.6247|1.55B|1.57B|2021-02-11|Feb 11, 2021|12/2020|0.6723|0.8364|1.72B|1.73B|2020-10-27|Oct 27, 2020|09/2020|0.8947|0.832|1.76B|1.76B|2020-08-06|Aug 06, 2020|06/2020|0.4389|0.4|1.39B|1.42B|2020-05-01|May 01, 2020|03/2020|0.6757|0.71|1.72B|1.73B|2020-02-10|Feb 10, 2020|12/2019|0.9989|0.96|1.97B|1.92B 2021-12-04 15:50:10|09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||CAD|Financial|S&Ls/Savings Banks|United States|CA7800871021|85887|Royal Bank of Canada Toronto Stock Price Today RY Live Ticker - Investing.com|183.27B|183270000000|128.64|3,554,833|21.54%|102.74-134.23|127.95-128.92|128.14|1424669359|0.78|11.63|29.03B|29030000000|11.06|4.80|3.75%|Feb 24, 2022|2022-02-24||||||||||21|2021-12-01|Dec 01, 2021|10/2021|2.68|2.81|11.34B|11.72B|2021-08-25|Aug 25, 2021|07/2021|2.97|2.66|11.45B|11.45B|2021-05-27|May 27, 2021|04/2021|2.76|2.51|11.6B|11.15B|2021-02-24|Feb 24, 2021|01/2021|2.66|2.28|11.67B|11.49B|2020-12-02|Dec 02, 2020|10/2020|2.23|2.03|11.09B|11.44B|2020-08-26|Aug 26, 2020|07/2020|2.2|1.85|12.92B|11.46B|2020-05-27|May 27, 2020|04/2020|1|1.64|10.33B|11.19B|2020-02-21|Feb 21, 2020|01/2020|2.4|2.3|12.84B|11.47B 2021-12-04 15:50:13|09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||CAD|Materials|Metals & Mining|United States|CA80013R2063|23|Sandstorm Gold Ltd N Toronto Stock Price Today SSL Live Ticker - Investing.com|1.42B|1420000000|7.44|294,823|-23.54%|6.86-11.34|7.22-7.47|7.52|191516408|0.95|37.50|147.41M|147410000|0.2|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||20|2021-11-03|Nov 03, 2021|09/2021|0.03|0.03|27.6M|27.6M|2021-08-05|Aug 05, 2021|06/2021|0.04|0.0503|26.4M|32.4M|2021-04-29|Apr 29, 2021|03/2021|0.04|0.036|31M|31M|2021-02-11|Feb 11, 2021|12/2020|0.05|0.05|--|30.00M|2020-10-29|Oct 29, 2020|09/2020|0.04|0.04|--|23.28M|2020-07-30|Jul 30, 2020|06/2020|0.03|0.03|--|--|2020-05-07|May 07, 2020|03/2020|0.03|0.02|--|26.00M|2018-05-09|May 09, 2018|03/2018|0.01|0.01|19.47M|19.00M 2021-12-04 15:50:17|09032|25152|/equities/shopify-inc?cid=25152|TSX||CAD|Information Technology|IT Services|United States|CA82509L1076|7000|Shopify Inc Toronto Stock Price Today SHOP Live Ticker - Investing.com|227.5B|227500000000|1,809.67|148,933|32.11%|1,248.55-2,228.73|1,742.71-1,875.71|1,853.9|125600335|1.24|52.53|5.41B|5410000000|34.45|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.81|1.23|1.12B|1.15B|2021-07-28|Jul 28, 2021|06/2021|2.24|0.9712|1.12B|1.05B|2021-04-28|Apr 28, 2021|03/2021|2.01|0.7419|988.65M|859.4M|2021-02-17|Feb 17, 2021|12/2020|1.58|1.63|977.74M|1.18B|2020-10-29|Oct 29, 2020|09/2020|1.51|0.7089|1.03B|876.78M|2020-07-29|Jul 29, 2020|06/2020|1.4|0.01|953.97M|697.68M|2020-05-06|May 06, 2020|03/2020|0.2685|-0.26|664.3M|622.3M|2020-02-12|Feb 12, 2020|12/2019|0.6232|0.31|669.82M|634.14M 2021-12-04 15:50:21|09033|24656|/equities/silver-standard-resources?cid=24656|TSX||CAD|Materials|Metals & Mining|United States|CA7847301032|0|SSR Mining Inc Toronto Stock Price Today SSRM Live Ticker - Investing.com|4.7B|4700000000|22.20|461,995|-12.01%|17.29-27.79|21.73-22.24|22.13|211811412|1.05|16.61|1.85B|1850000000|1.34|0.25|1.13%|Feb 24, 2022|2022-02-24||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.4967|0.4545|400.88M|420.27M|2021-08-04|Aug 04, 2021|06/2021|0.5768|0.4649|472.66M|424.05M|2021-05-06|May 06, 2021|03/2021|0.573|0.4772|446.76M|428.92M|2021-02-17|Feb 17, 2021|12/2020|0.6363|0.7027|471.77M|517.34M|2020-11-12|Nov 12, 2020|09/2020|0.6428|0.3891|295.68M|264.58M|2020-08-06|Aug 06, 2020|06/2020|-0.0268|0.14|123.76M|131.45M|2020-05-15|May 15, 2020|03/2020|0.4364|0.41|231.51M|240.98M|2020-02-20|Feb 20, 2020|12/2019|0.3967|0.36|234.86M|234.29M 2021-12-04 15:50:25|09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||CAD|Energy|Oil, Gas & Consumable Fuels|United States|CA8672241079|12591|Suncor Energy Inc Toronto Stock Price Today SU Live Ticker - Investing.com|44.08B|44080000000|30.29|10,539,492|41.94%|20.94-34.35|30.08-31.69|30.93|1455317924|2.02|18.92|34.6B|34600000000|1.6|1.68|5.43%|Feb 09, 2022|2022-02-09||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.71|0.7144|10.21B|10.21B|2021-07-28|Jul 28, 2021|06/2021|0.48|0.4967|9.09B|9.09B|2021-05-03|May 03, 2021|03/2021|0.49|0.4017|8.64B|8.64B|2021-02-03|Feb 03, 2021|12/2020|-0.09|-0.1819|6.6B|6.6B|2020-10-28|Oct 28, 2020|09/2020|-0.2|-0.14|6.46B|6.47B|2020-07-22|Jul 22, 2020|06/2020|-0.98|-0.7|4.25B|4.25B|2020-05-05|May 05, 2020|03/2020|-0.2|-0.13|7.76B|7.77B|2020-02-06|Feb 06, 2020|12/2019|0.51|0.65|9.6B|9.75B 2021-12-04 15:50:28|09035|1170093|/equities/telus-international?cid=1170093|TSX||CAD|Information Technology|IT Services|United States|CA87975H1001|58527|TELUS International Toronto Stock Price Today TIXT Live Ticker - Investing.com|11.2B|11200000000|42.11|184,138|-|34-49.43|41.76-42.94|42.73|265902464|-|131.21|2.62B|2620000000|0.32|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||4|2021-11-05|Nov 05, 2021|09/2021|0.3234|0.2951|691.64M|694.91M|2021-07-30|Jul 30, 2021|06/2021|0.2996|0.2624|665.37M|650.37M|2021-05-07|May 07, 2021|03/2021|0.2871|0.2792|630.42M|613.58M|2021-02-23|Feb 23, 2021|12/2020|0.3281|0.3411|537.55M|558.34M|||| 2021-12-04 15:50:30|09036|1173238|/equities/tilray-inc?cid=1173238|TSX||CAD|Healthcare|Biotechnology & Drugs|United States|US88688T1007|2100|Tilray Inc Toronto Stock Price Today TLRY Live Ticker - Investing.com|5.33B|5330000000|11.46|1,428,337|-|11.16-27.88|11.16-12.15|12.2|463336249|-|-|-|-|-|N/A|N/A|Apr 12, 2022|2022-04-12||||||||||4|2021-10-07|Oct 07, 2021|08/2021|-0.1004|-0.0746|210.81M|218.16M|2021-08-17|Aug 17, 2021|06/2021|--|-0.0553|--|81.01M|2021-05-18|May 18, 2021|03/2021|-0.0726|-0.3823|61.84M|65.04M|2021-02-17|Feb 17, 2021|12/2020|-0.0254|--|--|--|||| 2021-12-04 15:50:33|09037|24471|/equities/waste-connections-inc?cid=24471|TSX||CAD|Transportation|Trucking|United States|CA94106B1013|18933|Waste Connections Inc Toronto Stock Price Today WCN Live Ticker - Investing.com|44.79B|44790000000|171.92|246,205|31.97%|122.13-176.12|171.08-174.05|173.6|260526991|0.66|60.30|7.61B|7610000000|2.85|1.17|0.67%|Feb 16, 2022|2022-02-16||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.89|0.8541|1.6B|1.57B|2021-08-04|Aug 04, 2021|06/2021|0.81|0.7756|1.53B|1.5B|2021-04-28|Apr 28, 2021|03/2021|0.65|0.6671|1.35B|1.38B|2021-02-17|Feb 17, 2021|12/2020|0.68|0.63|1.4B|1,344M|2020-10-26|Oct 26, 2020|09/2020|0.96|0.66|--|1,370M|2020-07-27|Jul 27, 2020|06/2020|0.86|0.55|--|1,302M|2020-04-22|Apr 22, 2020|03/2020|0.91|0.66|--|1,355M|2019-10-28|Oct 28, 2019|09/2019|0.96|0.71|--|1,405M 2021-12-04 15:50:37|09038|24690|/equities/westport-inov-inc?cid=24690|TSX||CAD|Industrials|Machinery|United States|CA9609083097|1313|Westport Fuel Systems Inc Toronto Stock Price Today WPRT Live Ticker - Investing.com|486.96M|486960000|2.86|439,265|-42.8%|2.82-16.49|2.81-2.98|2.97|170754085|2.92|26.44|402.97M|402970000|0.11|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||28|2021-11-08|Nov 08, 2021|09/2021|-0.03|0.0017|74.34M|86.35M|2021-08-05|Aug 05, 2021|06/2021|0.11|-0.035|84.7M|72.92M|2021-05-06|May 06, 2021|03/2021|-0.02|-0.014|76.4M|72.59M|2021-03-15|Mar 15, 2021|12/2020|0.03|0.00|83.9M|69.27M|2020-11-09|Nov 09, 2020|09/2020|0.01|-0.04|--|45.26M|2020-08-06|Aug 06, 2020|06/2020|-0.15|-0.07|--|31.89M|2020-06-04|Jun 04, 2020|03/2020|-0.15|-0.05|--|61.45M|2019-11-06|Nov 06, 2019|09/2019|0.05|-0.02|--|74.00M 2021-12-04 15:50:41|09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||CAD|Materials|Metals & Mining|United States|CA9628791027|39|Wheaton Precious Metals Corp Toronto Stock Price Today WPM Live Ticker - Investing.com|23.07B|23070000000|51.19|963,394|-2.1%|44.09-59.85|50.23-51.52|51.35|450574652|0.34|28.98|1.55B|1550000000|1.77|0.76|1.48%|Mar 23, 2022|2022-03-23||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.303|0.3332|268.96M|305.3M|2021-08-12|Aug 12, 2021|06/2021|0.358|0.3705|330.39M|327.64M|2021-05-06|May 06, 2021|03/2021|0.358|0.3617|324.12M|318.59M|2021-03-11|Mar 11, 2021|12/2020|0.333|0.415|286.21M|383.91M|2020-11-09|Nov 09, 2020|09/2020|0.4373|0.4337|399.89M|392.16M|2020-08-12|Aug 12, 2020|06/2020|0.2854|0.26|327.57M|299.49M|2020-05-06|May 06, 2020|03/2020|0.3001|0.21|357.34M|253.00M|2020-03-11|Mar 11, 2020|12/2019|0.2358|0.17|309.64M|239.37M 2021-12-04 15:50:45|09040|24542|/equities/fortis-inc|TSX||CAD|Utilities|Electric Utilities|Canada|CA3495531079|9000|Fortis Inc Stock Price Today FTS Live Ticker - Investing.com|26.63B|26630000000|56.31|1,471,005|8.25%|48.97-59.25|55.82-56.35|56.04|472892789|0.07|21.41|9.21B|9210000000|2.63|2.14|3.82%|Feb 11, 2022|2022-02-11||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.64|0.6444|2.2B|2.2B|2021-07-29|Jul 29, 2021|06/2021|0.55|0.5869|2.13B|2.14B|2021-05-05|May 05, 2021|03/2021|0.77|0.754|2.54B|2.44B|2021-02-12|Feb 12, 2021|12/2020|0.69|0.6656|2.35B|2.23B|2020-10-30|Oct 30, 2020|09/2020|0.65|0.6554|2.12B|2.12B|2020-07-30|Jul 30, 2020|06/2020|0.56|0.57|2.08B|2.08B|2020-05-06|May 06, 2020|03/2020|0.68|0.73|2.39B|2.53B|2020-02-13|Feb 13, 2020|12/2019|0.62|0.6|2.33B|2.33B 2021-12-04 15:50:48|09041|24637|/equities/riocan-reit|TSX||CAD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Canada|CA7669101031|570|Riocan REIT Stock Price Today REI_u Live Ticker - Investing.com|6.79B|6790000000|21.37|871,602|18.52%|16.3-23.22|21.2-21.62|21.32|317800000|1.19|14.92|1.4B|1400000000|1.43|0.96|4.50%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.4328|--|260.19M|--|2021-08-05|Aug 05, 2021|06/2021|0.4571|--|265.85M|--|2021-05-04|May 04, 2021|03/2021|0.3358|--|272.36M|--|2021-02-11|Feb 11, 2021|12/2020|0.2065|--|276.42M|--|2020-10-29|Oct 29, 2020|09/2020|0.3701|--|266.4M|--|2020-07-29|Jul 29, 2020|06/2020|-1.1|--|269.9M|--|2020-05-05|May 05, 2020|03/2020|0.3236|--|286.3M|--|2020-02-20|Feb 20, 2020|12/2019|0.48|--|320.7M|-- 2021-12-04 15:50:51|09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||KRW|Information Technology|Technology Hardware, Storage & Peripherals|South Korea|KR7005930003|0|Samsung Stock Price Today 005930 Live Ticker - Investing.com|508.26T|5.0826E+14|75,600|3,691,524|8.46%|68,400-96,700|74,100-76,000|75,800|6792669250|1.08|14.65|264.59T|2.6459E+14|5,159.4|3,015.00|3.98%|Jan 27, 2022|2022-01-27||||||||||31|2021-10-28|Oct 28, 2021|09/2021|1776|1798.19|73,980B|73,384.29B|2021-07-28|Jul 28, 2021|06/2021|1391|1288.6|63,670B|62,608.99B|2021-04-28|Apr 28, 2021|03/2021|1044|1028.47|65,390B|63,244.78B|2021-02-11|Feb 11, 2021|12/2020|949|1062.23|61,550B|61,314.75B|2020-11-22|Nov 22, 2020|09/2020|1364|1248.89|66,960B|65,382.37B|2020-08-11|Aug 11, 2020|06/2020|808|811.2|52,970B|52,500.39B|2020-05-04|May 04, 2020|03/2020|720|730.84|55,330B|55,478.94B|2020-02-12|Feb 12, 2020|12/2019|769|780.66|59,880B|59,850.9B 2021-12-04 15:50:58|09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7000660001|29047|SK Hynix Inc Stock Price Today 000660 Live Ticker - Investing.com|81.14T|8.114E+13|118,000|1,033,079|5.83%|90,600-150,500|115,500-119,500|120,000|687620673|0.85|10.06|38.59T|3.859E+13|11,734.1|1,170.00|0.99%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-26|Oct 26, 2021|09/2021|4813|4702.41|11,805B|11,792.5B|2021-08-17|Aug 17, 2021|06/2021|2890|2728.37|10,322B|10,321.51B|2021-05-17|May 17, 2021|03/2021|1363.43|1362.65|8,494B|8,509.62B|2021-01-29|Jan 29, 2021|12/2020|2428.56|2490.35|7,966B|7,960.31B|2020-11-04|Nov 04, 2020|09/2020|1574.94|1534.81|8,129B|8,128.95B|2020-07-23|Jul 23, 2020|06/2020|1846.17|1835.62|8,607B|8,606.94B|2020-04-23|Apr 23, 2020|03/2020|947|919.7|7,199B|7,199.02B|2020-01-31|Jan 31, 2020|12/2019|-172.8|-168.65|6,927B|6,924.07B 2021-12-04 15:51:03|09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||KRW|Communication Services|Interactive Media & Services|South Korea|KR7035420009|4124|Naver Corp Stock Price Today 035420 Live Ticker - Investing.com|60.01T|6.001E+13|402,000|156,321|40.07%|280,000-465,000|394,500-402,000|398,500|149283140|0.85|38.11|6.4T|6.4E+12|10,548.5|402.00|0.10%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-21|Oct 21, 2021|09/2021|2108.64|2025.01|1,727.13B|1,727.34B|2021-08-17|Aug 17, 2021|06/2021|3561.21|2962.49|1,663.6B|1,663.65B|2021-05-14|May 14, 2021|03/2021|104590.43|43367.04|1,499.1B|1,499.06B|2021-01-28|Jan 28, 2021|12/2020|2780.39|2480.17|1,512.6B|1,512.61B|2020-10-29|Oct 29, 2020|09/2020|1619|1492.41|1,360.8B|1,392.64B|2020-07-30|Jul 30, 2020|06/2020|893.71|996.25|1,276B|1,902.55B|2020-04-22|Apr 22, 2020|03/2020|1024.66|1106.75|1,732.1B|1,731.98B|2020-01-30|Jan 30, 2020|12/2019|1709.97|799.88|1,787.4B|1,787.77B 2021-12-04 15:51:06|09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||KRW|Communication Services|Interactive Media & Services|South Korea|KR7035720002|0|Kakao Corp Stock Price Today 035720 Live Ticker - Investing.com|53.52T|5.352E+13|123,500|1,065,189|65.11%|73,100-504,000|121,500-124,000|122,500|433379526|1.15|48.69|5.59T|5.59E+12|2,536.23|30.00|0.02%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-04|Nov 04, 2021|09/2021|1759.45|616.58|1,740.8B|1,740.85B|2021-08-17|Aug 17, 2021|06/2021|709.5|706.14|1,352.2B|1,352B|2021-05-17|May 17, 2021|03/2021|489.39|417.04|1,258B|1,249.58B|2021-02-09|Feb 09, 2021|12/2020|-450.46|-2266.65|1,235.1B|1,235.33B|2020-11-05|Nov 05, 2020|09/2020|1471.84|1247.78|1,100.4B|1,100.24B|2020-08-06|Aug 06, 2020|06/2020|1640.88|1437.97|952.9B|950.58B|2020-05-07|May 07, 2020|03/2020|909.43|856.78|868.38B|869.08B|2020-02-13|Feb 13, 2020|12/2019|-5132.95|-2995.66|847.8B|867.2B 2021-12-04 15:51:11|09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7006400006|24718|Samsung SDI Stock Price Today 006400 Live Ticker - Investing.com|45.77T|4.577E+13|692,000|90,739|25.36%|541,000-828,000|681,000-699,000|685,000|66872635|0.92|41.24|12.99T|1.299E+13|16,780.63|1,000.00|0.14%|Jan 25, 2022|2022-01-25||||||||||32|2021-11-03|Nov 03, 2021|09/2021|5616.46|5600.18|3,440B|3,439.96B|2021-08-17|Aug 17, 2021|06/2021|4050.07|4023.64|3,334B|3,334B|2021-04-27|Apr 27, 2021|03/2021|1906.83|1921.86|2,963B|2,963.06B|2021-02-26|Feb 26, 2021|12/2020|4635.34|4846.73|3,251B|3,251B|2020-11-03|Nov 03, 2020|09/2020|3243.4|3311.67|3,087B|3,076.19B|2020-07-28|Jul 28, 2020|06/2020|639.73|648.86|2,559B|2,558.9B|2020-04-29|Apr 29, 2020|03/2020|-139.42|-336.98|2,398B|2,397.05B|2020-01-30|Jan 30, 2020|12/2019|-755.76|-286.88|2,821B|2,824.22B 2021-12-04 15:51:14|09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7051910008|0|LG Chemicals Stock Price Today 051910 Live Ticker - Investing.com|52.94T|5.294E+13|717,000|99,715|-15.25%|694,000-1,050,000|711,000-727,000|727,000|77891161|1.1|21.07|40.62T|4.062E+13|34,024.37|10,000.00|1.39%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-25|Oct 25, 2021|09/2021|8884.57|5896.33|10,610B|10,610.04B|2021-08-17|Aug 17, 2021|06/2021|21938.89|22641.47|11,456B|11,456B|2021-05-14|May 14, 2021|03/2021|17840.05|18829.39|9,650B|9,654.55B|2021-01-27|Jan 27, 2021|12/2020|-5845.83|5689.55|8,886B|8,889.97B|2020-10-21|Oct 21, 2020|09/2020|7849.58|7660.89|7,507B|7,507.08B|2020-07-31|Jul 31, 2020|06/2020|5808.93|5669.78|6,935B|6,884.53B|2020-04-28|Apr 28, 2020|03/2020|413.96|450.04|7,116B|7,120B|2020-02-03|Feb 03, 2020|12/2019|-1128.02|599.86|7,461B|7,461.07B 2021-12-04 15:51:17|09048|43399|/equities/hyundai-motor|KRX300/KOSPI||KRW|Consumer Discretionary|Automobiles|South Korea|KR7005380001|70388|Hyundai Motor Stock Price Today 005380 Live Ticker - Investing.com|43.44T|4.344E+13|206,000|226,310|4.83%|183,000-288,500|204,500-208,000|205,500|222746461|1.23|9.81|115.83T|1.1583E+14|21,002.59|4,000.00|1.21%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-26|Oct 26, 2021|09/2021|6256.82|6305.87|28,867.22B|28,685.91B|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30,326B|28,831.28B|2021-04-22|Apr 22, 2021|03/2021|5705.94|5505.24|27,391B|27,378.34B|2021-01-29|Jan 29, 2021|12/2020|4598.66|5224.37|29,243B|29,205.81B|2020-10-22|Oct 22, 2020|09/2020|-1291.33|2291.45|27,576B|27,575.48B|2020-07-22|Jul 22, 2020|06/2020|868.3|1027.18|21,859B|21,038.79B|2020-04-24|Apr 24, 2020|03/2020|1977.38|1946.44|25,319.4B|23,098.11B|2020-02-26|Feb 26, 2020|12/2019|3912.75|4051.83|27,868B|27,868.04B 2021-12-04 15:51:20|09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Healthcare|Biotechnology|South Korea|KR7068270008|2034|Celltrion Inc Stock Price Today 068270 Live Ticker - Investing.com|28.76T|2.876E+13|210,500|212,914|-38.83%|193,500-395,590|206,500-212,500|213,000|136623998|0.88|51.55|1.79T|1.79E+12|4,083.37|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||22|2021-11-17|Nov 17, 2021|09/2021|988.00|2915.76|401.0B|439.08B|2021-08-17|Aug 17, 2021|06/2021|932.6|3690|431.8B|460B|2021-05-17|May 17, 2021|03/2021|5619|5619|457B|457B|2021-02-22|Feb 22, 2021|12/2020|3479|1160.64|498.7B|510.26B|2020-11-11|Nov 11, 2020|09/2020|1308.53|1341.71|548.8B|548.8B|2020-08-13|Aug 13, 2020|06/2020|1057.74|1057.74|428.8B|424.46B|2020-05-14|May 14, 2020|03/2020|803.5|814.1|372.8B|370.38B|2020-04-06|Apr 06, 2020|12/2019|744.25|735.89|382.7B|369.27B 2021-12-04 15:51:24|09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||KRW|Consumer Discretionary|Automobiles|South Korea|KR7000270009|0|KIA Motors Stock Price Today 000270 Live Ticker - Investing.com|33.08T|3.308E+13|82,500|564,716|27.51%|59,500-102,000|81,500-83,000|81,600|400931263|1.38|7.39|69.58T|6.958E+13|11,159.7|1,000.00|1.21%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-28|Oct 28, 2021|09/2021|2830.16|2672.48|17,752.8B|17,678.8B|2021-08-17|Aug 17, 2021|06/2021|3349.49|3349.49|18,339B|18,339.33B|2021-04-22|Apr 22, 2021|03/2021|2581.58|2594.68|16,582B|16,581.9B|2021-01-27|Jan 27, 2021|12/2020|2398.48|2427.69|16,911B|16,910.92B|2020-10-26|Oct 26, 2020|09/2020|333.81|660.98|16,322B|16,321.97B|2020-07-23|Jul 23, 2020|06/2020|314.27|314.59|11,369B|11,368.96B|2020-04-24|Apr 24, 2020|03/2020|663.38|660.96|14,567B|14,566.92B|2020-02-11|Feb 11, 2020|12/2019|863.88|863.44|16,105B|15,847.68B 2021-12-04 15:51:28|09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Banks|South Korea|KR7105560007|25428|KB Financial Group Stock Price Today 105560 Live Ticker - Investing.com|22.21T|2.221E+13|57,000|566,999|20.89%|40,250-59,800|54,600-57,000|55,000|389634335|0.75|5.29|21.25T|2.125E+13|10,778.87|2,520.00|2.87%|Feb 10, 2022|2022-02-10||||||||||32|2021-10-21|Oct 21, 2021|09/2021|3296.64|3317.56|3,652B|3,595.76B|2021-07-23|Jul 23, 2021|06/2021|3094.81|2914.08|3,567B|3,549.78B|2021-04-22|Apr 22, 2021|03/2021|3242.76|2764.16|3,643.4B|3,221.47B|2021-02-04|Feb 04, 2021|12/2020|1478.88|1449.72|3,246B|3,151.53B|2020-10-21|Oct 21, 2020|09/2020|2996.01|2972.82|3,232B|3,231.93B|2020-07-22|Jul 22, 2020|06/2020|2519.8|2462.01|3,272.9B|3,196.39B|2020-04-23|Apr 23, 2020|03/2020|1872.27|1877.49|2,742B|2,896.05B|2020-03-04|Mar 04, 2020|12/2019|1372.31|1375.99|2,797.84B|2,803.67B 2021-12-04 15:51:31|09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Metals & Mining|South Korea|KR7005490008|17403|Posco Inc Stock Price Today 005490 Live Ticker - Investing.com|21.48T|2.148E+13|284,000|149,897|12.92%|242,500-413,500|280,000-288,000|281,500|75625572|1.12|3.73|70.26T|7.026E+13|76,100.85|16,500.00|5.86%|Jan 27, 2022|2022-01-27||||||||||28|2021-10-28|Oct 28, 2021|09/2021|31571.00|29573.77|20,636.9B|20,392.85B|2021-08-13|Aug 13, 2021|06/2021|20801.13|20893.54|18,292B|18,292.5B|2021-05-14|May 14, 2021|03/2021|12810.7|13180.46|16,069B|16,068.85B|2021-01-28|Jan 28, 2021|12/2020|8881.35|6088.53|15,264B|15,264.05B|2020-10-23|Oct 23, 2020|09/2020|5835.97|5716.64|14,261B|14,261.04B|2020-07-21|Jul 21, 2020|06/2020|505.06|479.4|13,722B|13,721.91B|2020-04-24|Apr 24, 2020|03/2020|4942.34|2893.66|14,546B|14,545.87B|2020-01-31|Jan 31, 2020|12/2019|632.9|634.23|16,043B|16,043.01B 2021-12-04 15:51:36|09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Auto Components|South Korea|KR7012330007|10206|Hyundai Mobis Stock Price Today 012330 Live Ticker - Investing.com|21.84T|2.184E+13|238,500|123,647|-2.85%|220,000-405,000|235,500-241,500|239,500|91552094|1.09|9.33|40.77T|4.077E+13|25,571.24|5,000.00|1.26%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-22|Oct 22, 2021|09/2021|5831.79|6055.61|9,989.9B|10,084.39B|2021-08-17|Aug 17, 2021|06/2021|7031.69|6964.15|10,285B|10,285B|2021-04-23|Apr 23, 2021|03/2021|6336.02|6329.53|9,816B|9,815.95B|2021-01-28|Jan 28, 2021|12/2020|6050.09|6172.66|10,676B|10,676.24B|2020-10-23|Oct 23, 2020|09/2020|4116.79|5210.36|9,992B|9,969.29B|2020-07-24|Jul 24, 2020|06/2020|2474.04|2028.62|7,535B|7,494.34B|2020-04-24|Apr 24, 2020|03/2020|3691.57|3007.74|8,423B|8,423B|2020-01-30|Jan 30, 2020|12/2019|6227.31|8464.52|10,404B|10,403.92B 2021-12-04 15:51:40|09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Banks|South Korea|KR7055550008|153|Shinhan Financial Group Stock Price Today 055550 Live Ticker - Investing.com|19.14T|1.914E+13|37,050|611,123|8.81%|30,450-43,250|35,850-37,050|36,000|516593203|0.65|5.04|13.51T|1.351E+13|7,345.29|935.00|2.60%|Feb 09, 2022|2022-02-09||||||||||32|2021-10-27|Oct 27, 2021|09/2021|2160.16|2176.89|3,106.3B|3,164.04B|2021-07-31|Jul 31, 2021|06/2021|2344.38|2346.23|3,221.8B|3,191.37B|2021-04-22|Apr 22, 2021|03/2021|2267.46|2204.45|3,149B|3,132.85B|2021-02-19|Feb 19, 2021|12/2020|907.08|941.16|2,776.2B|2,773.75B|2020-11-06|Nov 06, 2020|09/2020|2271.68|2413.95|2,952.8B|2,967.06B|2020-07-24|Jul 24, 2020|06/2020|1735.73|1669.85|3,065.2B|2,837.95B|2020-05-05|May 05, 2020|03/2020|1930.66|1948.46|2,738.1B|2,755.59B|2020-02-05|Feb 05, 2020|12/2019|1070.25|1031.2|2,619.5B|2,699.27B 2021-12-04 15:51:44|09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Household Durables|South Korea|KR7066570003|37337|LG Electronics Inc Stock Price Today 066570 Live Ticker - Investing.com|20.92T|2.092E+13|122,000|452,739|35.11%|89,000-193,000|119,000-123,000|122,000|180065937|1.5|9.07|72.49T|7.249E+13|13,448.9|1,200.00|0.98%|Jan 28, 2022|2022-01-28||||||||||32|2021-10-28|Oct 28, 2021|09/2021|2770.03|2812.15|18,787B|18,786.88B|2021-08-17|Aug 17, 2021|06/2021|-2161.91|235.19|17,114B|17,113.96B|2021-05-17|May 17, 2021|03/2021|5543.66|7144.28|18,809B|18,809.82B|2021-01-29|Jan 29, 2021|12/2020|1445.58|1443.53|18,781B|18,780.93B|2020-10-30|Oct 30, 2020|09/2020|3476.95|3569.14|16,920B|16,923.08B|2020-07-30|Jul 30, 2020|06/2020|313.65|342.78|12,834B|12,832.33B|2020-04-29|Apr 29, 2020|03/2020|5694.69|5288.93|14,728B|14,724.25B|2020-01-30|Jan 30, 2020|12/2019|-4861.62|-4861.55|16,061B|16,063.05B 2021-12-04 15:51:48|09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||KRW|Healthcare|Life Sciences Tools & Services|South Korea|KR7207940008|2886|Samsung Biologics Co Ltd Stock Price Today 207940 Live Ticker - Investing.com|59.55T|5.955E+13|900,000|25,622|11.8%|679,000-1,047,000|872,000-904,000|892,000|66165000|1.17|145.07|1.5T|1.5E+12|6,204.08|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||20|2021-10-26|Oct 26, 2021|09/2021|1992|3478.21|450.7B|450.74B|2021-08-17|Aug 17, 2021|06/2021|1836.62|4583.49|412.2B|412.2B|2021-05-17|May 17, 2021|03/2021|921.64|2304.1|260.8B|260.8B|2021-01-26|Jan 26, 2021|12/2020|1453.79|4263.1|375.3B|375.27B|2020-12-02|Dec 02, 2020|09/2020|847.58|2118.94|274.6B|270.6B|2020-09-02|Sep 02, 2020|06/2020|786.22|839.4|307.7B|307.76B|2020-04-28|Apr 28, 2020|03/2020|554.00|815.50|207.2B|210.5B|2020-02-26|Feb 26, 2020|12/2019|3183.28|884.53|313.3B|304.26B 2021-12-04 15:51:52|09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||KRW|Energy|Oil, Gas & Consumable Fuels|South Korea|KR7096770003|2469|SK Innovation Stock Price Today 096770 Live Ticker - Investing.com|16.99T|1.699E+13|204,500|148,379|13.61%|174,500-327,000|201,500-208,000|204,000|83584127|1.28|-|76.06T|7.606E+13|-1,087.65|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||32|2021-10-29|Oct 29, 2021|09/2021|4814.61|4752.3|12,301B|12,304.6B|2021-08-13|Aug 13, 2021|06/2021|3307.01|2839|11,120B|11,119.7B|2021-05-14|May 14, 2021|03/2021|-4606.06|-7509.22|9,240B|9,235.92B|2021-01-29|Jan 29, 2021|12/2020|-2956.62|-3497.35|7,677.6B|7,677.85B|2020-10-30|Oct 30, 2020|09/2020|-264.31|-332.27|8,419B|8,419.08B|2020-07-29|Jul 29, 2020|06/2020|-3924.94|-3411.77|7,200B|7,199.86B|2020-05-06|May 06, 2020|03/2020|-18715.81|-2652.38|11,163B|11,163B|2020-01-31|Jan 31, 2020|12/2019|-6185.55|-6187.67|11,788B|11,774.69B 2021-12-04 15:51:55|09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Banks|South Korea|KR7086790003|100|Hana Financial Stock Price Today 086790 Live Ticker - Investing.com|12.36T|1.236E+13|42,400|549,639|18.27%|32,600-48,000|40,900-42,500|41,350|291563476|1.07|3.94|19.4T|1.94E+13|10,762.34|2,050.00|4.83%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-22|Oct 22, 2021|09/2021|3185.3|3185.73|2,220B|2,314.63B|2021-07-22|Jul 22, 2021|06/2021|3123.22|3118.61|2,386.9B|2,369.54B|2021-04-23|Apr 23, 2021|03/2021|2840.44|2531.93|2,195B|2,193.98B|2021-02-05|Feb 05, 2021|12/2020|1826.14|1668.37|2,318B|2,238.93B|2020-10-23|Oct 23, 2020|09/2020|2584.56|2495.46|2,208.25B|2,194.92B|2020-07-23|Jul 23, 2020|06/2020|2340.44|1953.69|2,218B|1,967.12B|2020-04-24|Apr 24, 2020|03/2020|2236.44|2220.78|1,901.45B|1,918.38B|2020-02-04|Feb 04, 2020|12/2019|1204.12|1277.3|2,349B|2,314.94B 2021-12-04 15:51:59|09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Communication Services|Entertainment|South Korea|KR7036570000|0|NCsoft Corp Stock Price Today 036570 Live Ticker - Investing.com|15T|15000000000000|728,000|97,039|-17.08%|555,000-1,048,000|699,000-739,000|690,000|20607439|0.32|42.18|2.11T|2.11E+12|17,258.44|8,550.00|1.17%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-11|Nov 11, 2021|09/2021|4687.78|4257.52|500.6B|504.17B|2021-08-17|Aug 17, 2021|06/2021|4440.52|4214.63|538.54B|538.62B|2021-05-17|May 17, 2021|03/2021|3789.07|3453.15|512.5B|512.33B|2021-02-05|Feb 05, 2021|12/2020|3909.9|4212.35|561.3B|561.22B|2020-11-16|Nov 16, 2020|09/2020|7432.32|8178.99|585.2B|596.02B|2020-08-13|Aug 13, 2020|06/2020|7676.84|7812.42|538.6B|538.68B|2020-05-12|May 12, 2020|03/2020|9481.62|9194.13|731.1B|731.07B|2020-02-12|Feb 12, 2020|12/2019|2630.32|2568.44|533.8B|533.88B 2021-12-04 15:52:04|09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Industrial Conglomerates|South Korea|KR7028260008|10919|Samsung C&T Corp Stock Price Today 028260 Live Ticker - Investing.com|18.79T|1.879E+13|114,000|168,499|-6.56%|104,000-160,000|112,000-115,500|114,500|164931983|1.14|11.35|32.87T|3.287E+13|10,045.38|2,300.00|2.02%|Jan 26, 2022|2022-01-26||||||||||27|2021-10-27|Oct 27, 2021|09/2021|1782.37|1109.2|8,303.0B|8,303.17B|2021-08-17|Aug 17, 2021|06/2021|1376.76|1365|8,548B|8,472.17B|2021-05-17|May 17, 2021|03/2021|4618.71|4660.57|7,839.8B|7,839.9B|2021-01-27|Jan 27, 2021|12/2020|1160.66|1234|8,182B|7,952.88B|2020-10-21|Oct 21, 2020|09/2020|1551.74|1304.44|7,850B|7,850.08B|2020-07-21|Jul 21, 2020|06/2020|1011.31|838.53|7,223B|7,223.07B|2020-04-22|Apr 22, 2020|03/2020|1955.00|1701.6|6,960.05B|7,019.96B|2020-01-22|Jan 22, 2020|12/2019|1759|1522.63|7,698B|7,697.96B 2021-12-04 15:52:10|09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Personal Products|South Korea|KR7051900009|4479|LG Household & Healthcare Stock Price Today 051900 Live Ticker - Investing.com|18.44T|1.844E+13|1,167,000|23,107|-23.58%|1,054,000-1,784,000|1,151,000-1,179,000|1,162,000|16756044|1.08|22.97|8.16T|8.16E+12|50,811.15|11,000.00|0.94%|Jan 25, 2022|2022-01-25||||||||||32|2021-10-26|Oct 26, 2021|09/2021|14533.02|14541.29|2,010.3B|2,019.35B|2021-08-17|Aug 17, 2021|06/2021|13763.56|14202|2,021.4B|2,021.25B|2021-05-17|May 17, 2021|03/2021|16106.82|15553.81|2,036.7B|2,036.8B|2021-02-25|Feb 25, 2021|12/2020|8835.34|8787.28|2,094.4B|2,094.2B|2020-10-27|Oct 27, 2020|09/2020|14336.51|14488.98|2,070.6B|2,058.31B|2020-07-23|Jul 23, 2020|06/2020|12798|12693.64|1,783.2B|1,783.12B|2020-04-23|Apr 23, 2020|03/2020|14764.83|14496.35|1,896.38B|1,896.25B|2020-01-29|Jan 29, 2020|12/2019|8522|8334.34|2,013.3B|2,012.58B 2021-12-04 15:52:13|09062|1176172|/equities/krafton|KRX300/KOSPI||KRW|Communication Services|Entertainment|South Korea|KR7259960003|1305|Krafton Inc Stock Price Today 259960 Live Ticker - Investing.com|23.39T|2.339E+13|500,000.00|130,754|-|400,500-580,000|492,500-504,000|502,000|46789127|-|41.69|1.79T|1.79E+12|11,993.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|2885.37|3540.74|503B|489.28B|2021-11-15|Nov 15, 2021|09/2020|2353.48|--|366.8B|--|2021-08-17|Aug 17, 2021|06/2020|2593.49|--|429.4B|--|2021-08-17|Aug 17, 2021|06/2021|3265.72|3,266|459.3B|459.15B|2021-06-16|Jun 16, 2021|03/2020|6072.32|--|521.6B|--|2021-06-16|Jun 16, 2021|12/2020|11903.69|--|1,670.4B|--|2021-06-02|Jun 02, 2021|03/2021|4151.84|4,484|461B|461.00B| 2021-12-04 15:52:17|09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||KRW|Communication Services|Entertainment|South Korea|KR7352820005|444|HYBE Stock Price Today 352820 Live Ticker - Investing.com|13.84T|1.384E+13|354,500|132,794|88.96%|148,500-421,500|330,000-358,500|330,000|39050817|-|103.42|1.48T|1.48E+12|3,427.62|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||7|2021-11-04|Nov 04, 2021|09/2021|1221.00|1,840|341B|341B|2021-08-05|Aug 05, 2021|06/2021|561.00|632.43|279B|278.83B|2021-05-04|May 04, 2021|03/2021|474.21|--|178.3B|178.17B|2021-03-03|Mar 03, 2021|12/2020|1582.49|--|312.29B|312.73B|2020-12-02|Dec 02, 2020|09/2020|751.02|--|190B|181.6B|2020-09-28|Sep 28, 2020|06/2019|1480.48|--|320.1B|--|2020-09-02|Sep 02, 2020|06/2020|1194.67|--|155.4B|--| 2021-12-04 15:52:28|09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Marine|South Korea|KR7011200003|0|HMM Co Ltd Stock Price Today 011200 Live Ticker - Investing.com|13.11T|1.311E+13|26,800|1,644,550|106.95%|12,100-51,100|26,050-27,500|26,400|489039496|1.74|9.93|11.36T|1.136E+13|2,698.03|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||33|2021-11-11|Nov 11, 2021|09/2021|202.00|557.77|4,016.4B|3,930.08B|2021-08-13|Aug 13, 2021|06/2021|519|613.09|2,907B|2,907.75B|2021-05-14|May 14, 2021|03/2021|391.00|439.16|2,428B|2,348.96B|2021-02-09|Feb 09, 2021|12/2020|-1.00|950.66|2,007B|2,006.5B|2020-11-13|Nov 13, 2020|09/2020|-1.00|778.00|1,718B|1,893.75B|2020-08-13|Aug 13, 2020|06/2020|16.52|--|1,375.05B|--|2020-05-14|May 14, 2020|03/2020|-441.93|--|1,313.1B|--|2020-03-02|Mar 02, 2020|12/2019|-525.87|--|1,352.5B|-- 2021-12-04 15:52:32|09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7009150004|36402|Samsung Electro-Mechanics Stock Price Today 009150 Live Ticker - Investing.com|13.25T|1.325E+13|178,500|246,873|9.51%|153,500-222,500|172,500-179,000|173,000|75547250|1.21|13.17|9.42T|9.42E+12|13,558.27|1,400.00|0.78%|Jan 26, 2022|2022-01-26||||||||||32|2021-11-02|Nov 02, 2021|09/2021|2967.00|4319.23|2,688.7B|2,673.6B|2021-07-16|Jul 16, 2021|06/2021|2967.8|2956.62|2,475.51B|2,456.51B|2021-04-27|Apr 27, 2021|03/2021|3104.65|3071.48|2,371.9B|2,341.87B|2021-02-04|Feb 04, 2021|12/2020|2680.88|2560.54|2,086.2B|2,091.56B|2020-10-29|Oct 29, 2020|09/2020|3047.14|3035.66|2,288B|2,287.95B|2020-08-11|Aug 11, 2020|06/2020|518.52|511.66|1,812.2B|1,810.11B|2020-04-28|Apr 28, 2020|03/2020|1747.95|1741.83|2,224.5B|2,038.79B|2020-01-29|Jan 29, 2020|12/2019|-299.45|-299.06|1,845.6B|1,967.54B 2021-12-04 15:52:35|09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Tobacco|South Korea|KR7033780008|0|KT&G Corp Stock Price Today 033780 Live Ticker - Investing.com|10.56T|1.056E+13|85,100|230,232|0.95%|78,000-89,000|83,600-85,200|84,100|124079923|0.25|8.87|5.52T|5.52E+12|9,596.47|4,800.00|5.64%|Jan 20, 2022|2022-01-20||||||||||32|2021-10-28|Oct 28, 2021|09/2021|2912.00|2483.89|1,568.4B|1,547.16B|2021-08-17|Aug 17, 2021|06/2021|1985.82|1986.75|1,346.5B|1,349.23B|2021-05-12|May 12, 2021|03/2021|2091.96|2498.1|1,263.9B|1,260.93B|2021-01-21|Jan 21, 2021|12/2020|2471.12|2421.04|1,341B|1,337.37B|2020-10-29|Oct 29, 2020|09/2020|2121.62|2146.27|1,463.4B|1,455.43B|2020-07-23|Jul 23, 2020|06/2020|2316|2305|1,318.8B|1,311.39B|2020-04-30|Apr 30, 2020|03/2020|2315|2202.12|1,178.4B|1,186.17B|2020-01-16|Jan 16, 2020|12/2019|935.06|1061.28|1,200.68B|1,200.57B 2021-12-04 15:52:40|09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Industrial Conglomerates|South Korea|KR7034730002|4174|SK Holdings Co Ltd Stock Price Today 034730 Live Ticker - Investing.com|13.97T|1.397E+13|267,000|100,841|11.95%|230,000-360,000|262,500-268,000|264,000|52307337|1.08|31.96|90.58T|9.058E+13|8,352.91|7,500.00|2.81%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-17|Nov 17, 2021|09/2021|289.00|6063.93|25,563.2B|24,290.67B|2021-08-17|Aug 17, 2021|06/2021|5315.78|5073.56|23,408B|23,446B|2021-05-17|May 17, 2021|03/2021|8618.11|8618.11|22,250B|22,211.6B|2021-03-03|Mar 03, 2021|12/2020|-3935.03|4815.67|19,334.7B|21,504.53B|2020-11-12|Nov 12, 2020|09/2020|9766.00|4885.07|20,004B|20,618.5B|2020-08-18|Aug 18, 2020|06/2020|8170.48|8170.48|18,781B|18,950.65B|2020-05-13|May 13, 2020|03/2020|-2642.74|-2643|23,726B|23,818.14B|2020-03-25|Mar 25, 2020|12/2019|16124|8496.61|23,610B|24,491.6B 2021-12-04 15:52:43|09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||KRW|Healthcare|Health Care Providers & Services|South Korea|KR7091990002|131|Celltrion HealthCare Co Ltd Stock Price Today 091990 Live Ticker - Investing.com|12.74T|1.274E+13|83,100|269,435|-37.63%|78,400-177,000|81,400-83,800|83,400|153292293|1.04|75.30|1.59T|1.59E+12|1,103.6|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|264.00|388.1|409.1B|438.48B|2021-08-13|Aug 13, 2021|06/2021|411.83|430.35|433.15B|440.66B|2021-05-17|May 17, 2021|03/2021|202.00|450.77|356.3B|391.65B|2021-03-02|Mar 02, 2021|12/2020|208.22|371.07|387B|470.88B|2020-11-12|Nov 12, 2020|09/2020|567.9|458.9|463.4B|455.06B|2020-09-02|Sep 02, 2020|06/2020|309.38|312.17|420.3B|424.53B|2020-05-13|May 13, 2020|03/2020|512.37|282.82|356.9B|357.76B|2020-02-25|Feb 25, 2020|12/2019|283.8|114.46|313.6B|317.23B 2021-12-04 15:52:47|09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Communication Services|Entertainment|South Korea|KR7251270005|789|Netmarble Games Corp Stock Price Today 251270 Live Ticker - Investing.com|9.91T|9.91E+12|121,000|95,853|-6.92%|112,000-150,500|117,000-123,000|118,000|81934571|0.66|42.67|2.38T|2.38E+12|2,835.76|767.00|0.63%|Feb 09, 2022|2022-02-09||||||||||20|2021-11-10|Nov 10, 2021|09/2021|368.58|337.27|607B|607B|2021-08-17|Aug 17, 2021|06/2021|558.12|625.97|577.2B|577.2B|2021-05-17|May 17, 2021|03/2021|661|632.5|570.4B|570.4B|2021-02-10|Feb 10, 2021|12/2020|1220.88|1228.42|623.9B|623.93B|2020-11-13|Nov 13, 2020|09/2020|1023.64|1000.86|642.3B|642.23B|2020-08-13|Aug 13, 2020|06/2020|930.12|966.59|685.7B|685.78B|2020-05-04|May 04, 2020|03/2020|662.44|606.38|532.9B|536.21B|2020-02-13|Feb 13, 2020|12/2019|-13.49|-122.86|555B|551.8B 2021-12-04 15:52:52|09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Industrial Conglomerates|South Korea|KR7003550001|0|LG Corp Stock Price Today 003550 Live Ticker - Investing.com|13.08T|1.308E+13|82,000|164,244|18.42%|69,338-122,500|80,000-82,700|81,500|160262364|0.96|6.64|7.73T|7.73E+12|12,343.91|2,742.47|3.34%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|3254.11|2540.84|2,026.9B|2,024.23B|2021-08-17|Aug 17, 2021|06/2021|6277.12|2998.13|1,923B|1,868.82B|2021-05-13|May 13, 2021|03/2021|4349.71|5505.07|2,180B|1,954B|2021-02-09|Feb 09, 2021|12/2020|880.53|1882.56|1,726.5B|2,213.2B|2020-11-12|Nov 12, 2020|09/2020|4261.69|4261.81|1,956B|1,814B|2020-08-11|Aug 11, 2020|06/2020|688.47|4482.31|1,495B|1,579.76B|2020-05-08|May 08, 2020|03/2020|3383.58|3383.58|1,585B|1,585B|2020-03-02|Mar 02, 2020|12/2019|-1144.76|2960.32|1,653B|1,742.1B 2021-12-04 15:52:56|09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||KRW|Utilities|Electric Utilities|South Korea|KR7015760002|0|Korea Electric Power Corp Stock Price Today 015760 Live Ticker - Investing.com|13.9T|1.39E+13|21,650|606,975|-3.13%|20,650-30,050|21,250-21,850|21,450|641964077|0.83|-|59.75T|5.975E+13|-1,697.21|1,216.00|5.62%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-18|Nov 18, 2021|09/2021|-1628.19|-1200.03|--|16,423.29B|2021-08-13|Aug 13, 2021|06/2021|-1083.92|-1266.29|13,518.96B|13,518.96B|2021-05-14|May 14, 2021|03/2021|133.52|993.05|15,075B|15,078.2B|2021-02-19|Feb 19, 2021|12/2020|881.37|469.56|14,692.15B|14,693.02B|2020-11-12|Nov 12, 2020|09/2020|1925.76|2585.57|15,711B|15,711.12B|2020-08-13|Aug 13, 2020|06/2020|258.91|258.88|13,073B|13,072.84B|2020-05-15|May 15, 2020|03/2020|35.79|-7.58|15,093B|15,093.02B|2020-02-18|Feb 18, 2020|12/2019|-2045.88|-2232.01|14,941B|14,771.89B 2021-12-04 15:53:00|09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Banks|South Korea|KR7316140003|124|Woori Financial Group Inc Stock Price Today 316140 Live Ticker - Investing.com|9.28T|9.28E+12|12,750|1,017,208|26.24%|8,800-13,650|12,500-12,850|12,500|728058225|0.54|4.01|7.07T|7.07E+12|3,182.98|510.00|2.35%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1049.5|1021.36|3,640.1B|2,089.24B|2021-08-17|Aug 17, 2021|06/2021|1041.99|771.07|2,056.2B|2,027.69B|2021-04-22|Apr 22, 2021|03/2021|929.79|1846.4|1,987B|1,972.4B|2021-02-04|Feb 04, 2021|12/2020|230.59|275.36|1,698B|1,777.89B|2020-10-23|Oct 23, 2020|09/2020|674.31|611.61|1,714B|1,711.6B|2020-08-11|Aug 11, 2020|06/2020|221.68|246.27|1,632B|1,642.6B|2020-04-23|Apr 23, 2020|03/2020|717.48|685.79|1,777B|1,781.22B|2020-02-06|Feb 06, 2020|12/2019|312.91|371.68|1,672B|1,693.15B 2021-12-04 15:53:05|09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Insurance|South Korea|KR7000810002|5620|Samsung Fire & Marine Insurance Stock Price Today 000810 Live Ticker - Investing.com|8.79T|8.79E+12|209,000|72,136|9.14%|166,000-253,000|203,000-211,000|203,500|42509516|0.71|7.63|41.27T|4.127E+13|27,394.5|8,800.00|4.21%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-02|Nov 02, 2021|09/2021|6543.00|5840.84|5,547.6B|4,730.81B|2021-08-12|Aug 12, 2021|06/2021|7280.15|6599.05|4,629B|4,779.27B|2021-05-12|May 12, 2021|03/2021|9107.27|9789.58|4,570B|4,691.31B|2021-02-24|Feb 24, 2021|12/2020|3462.46|2412.59|4,640B|4,678.76B|2020-11-16|Nov 16, 2020|09/2020|4910.19|5795.09|4,634.4B|4,757.34B|2020-08-17|Aug 17, 2020|06/2020|6761.94|6570.94|4,611B|4,660.79B|2020-05-14|May 14, 2020|03/2020|4080.99|4099.95|4,555B|4,555.32B|2020-02-19|Feb 19, 2020|12/2019|586.75|594.48|4,558B|4,557.85B 2021-12-04 15:53:09|09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Electrical Equipment|South Korea|KR7034020008|0|Doosan Heavy Ind. & Const. Stock Price Today 034020 Live Ticker - Investing.com|10.47T|1.047E+13|20,150|2,706,407|34.33%|10,250-32,000|19,900-20,500|19,850|519355378|1.99|-|14.4T|1.44E+13|-492.95|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||31|2021-11-30|Nov 30, 2021|09/2021|58.52|--|3,460.7B|--|2021-08-13|Aug 13, 2021|06/2021|48.29|--|2,900.6B|--|2021-05-14|May 14, 2021|03/2021|280.56|--|4,004.7B|--|2021-02-11|Feb 11, 2021|12/2020|-880.32|--|4,031.8B|4,601B|2020-11-13|Nov 13, 2020|09/2020|-539.1|283.00|3,658.8B|3,230B|2020-07-29|Jul 29, 2020|06/2020|-1858.99|--|3,604.7B|4,089B|2020-04-29|Apr 29, 2020|03/2020|-1654.19|--|3,837.0B|4,105B|2020-02-06|Feb 06, 2020|12/2019|-1654.19|388.55|4,285.9B|3,923B 2021-12-04 15:53:13|09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Industrials|Airlines|South Korea|KR7003490000|0|Korean Air Lines Co Stock Price Today 003490 Live Ticker - Investing.com|9.95T|9.95E+12|28,500|913,693|41.1%|19,540-35,050|28,150-29,000|27,800|348931578|1.26|-|9.81T|9.81E+12|-354.84|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||32|2021-11-17|Nov 17, 2021|09/2021|304.00|238.44|2,303.5B|2,276.8B|2021-08-13|Aug 13, 2021|06/2021|304.00|-293.37|2,013B|2,012.89B|2021-05-14|May 14, 2021|03/2021|-251.00|-180.08|1,792B|1,792.17B|2021-02-11|Feb 11, 2021|12/2020|-789.25|900.28|1,903.7B|1,867.16B|2020-11-12|Nov 12, 2020|09/2020|-269.00|1655|1,551B|1,586.48B|2020-08-07|Aug 07, 2020|06/2020|-7627.00|7954.42|1,709.5B|1,814.43B|2020-05-13|May 13, 2020|03/2020|-7627.00|845.69|2,427B|2,382.35B|2020-02-06|Feb 06, 2020|12/2019|890.00|86.56|3,041B|3,104.27B 2021-12-04 15:53:16|09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Banks|South Korea|KR7323410001|0|KakaoBank Corp Stock Price Today 323410 Live Ticker - Investing.com|32.07T|3.207E+13|67,500.00|816,186|-|51,000-94,400|64,700-68,100|65,000|475159237|-|153.56|531.34B|531340000000|439.57|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|113.79|140.82|277.6B|167.33B|2021-11-15|Nov 15, 2021|09/2020|111.25|--|203.1B|--|2021-08-17|Aug 17, 2021|06/2020|56.38|--|196.1B|--|2021-08-17|Aug 17, 2021|06/2021|169.15|--|153.52B|130B|2021-07-19|Jul 19, 2021|03/2020|38.88|--|192.7B|--|2021-07-19|Jul 19, 2021|03/2021|98.2|--|225.0B|--|| 2021-12-04 15:53:19|09077|43507|/equities/kt-corporation|KRX300/KOSPI||KRW|Communication Services|Diversified Telecommunication Services|South Korea|KR7030200000|21883|KT Corporation Stock Price Today 030200 Live Ticker - Investing.com|7.14T|7.14E+12|30,500|377,557|25.26%|23,550-35,200|29,750-30,600|29,700|234241244|0.56|7.05|24.48T|2.448E+13|4,325.17|1,350.00|4.43%|Feb 09, 2022|2022-02-09||||||||||29|2021-11-09|Nov 09, 2021|09/2021|1267.73|1022.11|6,217.4B|6,172.38B|2021-08-10|Aug 10, 2021|06/2021|1413.69|863.01|6,027.6B|6,068.19B|2021-05-26|May 26, 2021|03/2021|1262.97|1282.4|6,029.4B|6,023.65B|2021-02-09|Feb 09, 2021|12/2020|288.04|417.32|6,207.3B|6,230.46B|2020-11-05|Nov 05, 2020|09/2020|829.21|846.13|6,001.2B|6,051.2B|2020-08-06|Aug 06, 2020|06/2020|720.12|745.09|5,876.5B|6,064.11B|2020-05-12|May 12, 2020|03/2020|849.43|849.37|5,831.7B|5,999.17B|2020-02-05|Feb 05, 2020|12/2019|99.54|100|6,195.5B|6,175.65B 2021-12-04 15:53:23|09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Personal Products|South Korea|KR7090430000|0|Amorepacific Stock Price Today 090430 Live Ticker - Investing.com|10.4T|1.04E+13|167,000|89,262|-14.58%|155,500-300,000|164,000-168,500|164,000|68535284|1.21|64.25|4.7T|4.7E+12|2,599.3|800.00|0.48%|Feb 02, 2022|2022-02-02||||||||||33|2021-10-29|Oct 29, 2021|09/2021|623.61|643.99|1,108.9B|1,119.01B|2021-08-17|Aug 17, 2021|06/2021|1020.13|1031.54|1,176.7B|1,176.81B|2021-04-27|Apr 27, 2021|03/2021|2293.32|2319.31|1,253B|1,252.9B|2021-02-03|Feb 03, 2021|12/2020|-906.51|-142.63|1,157B|1,162.31B|2020-10-28|Oct 28, 2020|09/2020|140.47|141.55|1,088.6B|1,088.73B|2020-07-31|Jul 31, 2020|06/2020|160.78|150.54|1,055.73B|1,055.78B|2020-04-28|Apr 28, 2020|03/2020|1226|1183.31|1,130.9B|1,130.94B|2020-02-05|Feb 05, 2020|12/2019|-852|-669.08|1,333.7B|1,335.52B 2021-12-04 15:53:28|09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Insurance|South Korea|KR7032830002|5122|Samsung Life Stock Price Today 032830 Live Ticker - Investing.com|11.91T|1.191E+13|66,300|141,880|-9.8%|59,200-88,900|64,800-66,500|65,800|179574779|1.22|7.61|29.94T|2.994E+13|8,712.1|2,500.00|3.77%|Feb 18, 2022|2022-02-18||||||||||31|2021-11-11|Nov 11, 2021|09/2021|719.42|1155.69|5,781B|6,295.97B|2021-08-13|Aug 13, 2021|06/2021|404.58|426.35|6,166B|6,203.78B|2021-05-14|May 14, 2021|03/2021|5749.73|5440.33|6,209B|6,208.9B|2021-02-23|Feb 23, 2021|12/2020|1430.26|469.87|8,353B|9,023.72B|2020-11-12|Nov 12, 2020|09/2020|1672.93|1448.81|6,006B|6,139.89B|2020-08-13|Aug 13, 2020|06/2020|2370.49|1533.76|5,941B|6,725.44B|2020-05-15|May 15, 2020|03/2020|1215.09|1451.92|6,108.5B|6,300.54B|2020-02-18|Feb 18, 2020|12/2019|3.19|203.9|7,806.3B|5,718.59B 2021-12-04 15:53:32|09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||KRW|Information Technology|IT Services|South Korea|KR7018260000|12044|Samsung SDS Co Ltd Stock Price Today 018260 Live Ticker - Investing.com|11.8T|1.18E+13|152,500|66,171|-13.11%|142,500-229,500|151,000-154,500|152,500|77350186|0.94|17.36|12.74T|1.274E+13|8,785.64|2,400.00|1.57%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-17|Nov 17, 2021|09/2021|2489.93|2361.3|3,381.3B|3,357.53B|2021-08-17|Aug 17, 2021|06/2021|2058.02|2074.74|3,250.9B|3,250.93B|2021-04-22|Apr 22, 2021|03/2021|2032.23|2039.6|3,061B|2,744.93B|2021-03-03|Mar 03, 2021|12/2020|2220.84|2486.64|3,046.8B|3,021.51B|2020-11-11|Nov 11, 2020|09/2020|2033.53|2068.63|2,968.1B|2,968.07B|2020-08-12|Aug 12, 2020|06/2020|1863.98|1849.8|2,567B|2,566.78B|2020-05-19|May 19, 2020|03/2020|-385.5|1349.41|2,436B|2,430B|2020-02-04|Feb 04, 2020|12/2019|3263.65|3261.73|2,782.7B|2,782.85B 2021-12-04 15:53:34|09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||KRW|Industrials|Electrical Equipment|South Korea|KR7247540008|1011|EcoPro BM Co Ltd Stock Price Today 247540 Live Ticker - Investing.com|11.53T|1.153E+13|528,000|155,543|250.36%|145,200-574,700|499,000-529,800|498,600|21838992|-|152.97|1.23T|1.23E+12|3,451.76|450.00|0.09%|Apr 04, 2022|2022-04-04||||||||||17|2021-11-18|Nov 18, 2021|09/2021|983.00|1527.34|408.1B|401.84B|2021-08-13|Aug 13, 2021|06/2021|1019.91|1059.16|310.4B|310.45B|2021-05-17|May 17, 2021|03/2021|747.31|829.31|263.2B|264.87B|2021-01-29|Jan 29, 2021|12/2020|323|323|246.95B|247.05B|2020-11-12|Nov 12, 2020|09/2020|638.00|650.64|250.2B|247.76B|2020-08-12|Aug 12, 2020|06/2020|655|402.84|189.9B|188.37B|2020-05-13|May 13, 2020|03/2020|395.00|267.78|167.7B|165.73B|2020-04-06|Apr 06, 2020|12/2019|51.38|287.00|147.3B|167.75B 2021-12-04 15:53:39|09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Machinery|South Korea|KR7009540006|0|Korea Shipbuilding & Offshore Engineering Co Ltd Stock Price Today 009540 Live Ticker - Investing.com|6.69T|6.69E+12|94,600|174,416|-8.6%|87,000-163,000|93,400-96,600|95,400|70714630|1.39|-|14.61T|1.461E+13|-18,242.19|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||32|2021-11-11|Nov 11, 2021|09/2021|2467.45|1865.39|3,558.0B|3,552.33B|2021-07-21|Jul 21, 2021|06/2021|-3803.41|-8883.33|3,797B|3,797.15B|2021-05-17|May 17, 2021|03/2021|632.16|631.6|3,681.5B|3,681.75B|2021-02-05|Feb 05, 2021|12/2020|-12440|-124.78|3,574B|3,610.73B|2020-11-03|Nov 03, 2020|09/2020|-1208.23|-1208.09|3,459.8B|3,532.3B|2020-07-30|Jul 30, 2020|06/2020|-47.19|738.06|3,926B|3,925.72B|2020-04-29|Apr 29, 2020|03/2020|1914.78|1914.57|3,945B|3,945.09B|2020-02-07|Feb 07, 2020|12/2019|-357.33|681.98|4,342B|4,203.35B 2021-12-04 15:53:43|09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7034220004|26567|LG Display Stock Price Today 034220 Live Ticker - Investing.com|7.41T|7.41E+12|20,700|923,445|29.37%|15,900-27,550|20,000-20,750|19,900|357815700|1.18|5.29|35.42T|3.542E+13|3,910.15|N/A|N/A|Jan 26, 2022|2022-01-26||||||||||32|2021-10-26|Oct 26, 2021|09/2021|1295|976.86|7,223B|7,654.32B|2021-07-27|Jul 27, 2021|06/2021|1185|980.66|6,966B|7,066.42B|2021-04-27|Apr 27, 2021|03/2021|743|815.95|6,882B|6,907.93B|2021-01-26|Jan 26, 2021|12/2020|1735|411.22|7,461B|7,169.22B|2020-10-21|Oct 21, 2020|09/2020|84.9|73.5|6,738B|6,721.03B|2020-07-22|Jul 22, 2020|06/2020|-1408|-825.16|5,307B|4,886.88B|2020-04-23|Apr 23, 2020|03/2020|-556.07|-874.63|4,724B|5,152.85B|2020-01-31|Jan 31, 2020|12/2019|-5078|-1520.67|6,422B|6,164.69B 2021-12-04 15:53:47|09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7009830001|5462|Hanwha Solutions Stock Price Today 009830 Live Ticker - Investing.com|6.86T|6.86E+12|35,800|405,088|-20.57%|32,550-58,740|35,050-36,050|35,700|191703022|1.34|9.64|12.73T|1.273E+13|3,712.87|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-05|Nov 05, 2021|09/2021|1011.00|2159.84|2,580.3B|2,634.46B|2021-08-12|Aug 12, 2021|06/2021|1845.9|1627.32|2,777.5B|2,777.33B|2021-05-14|May 14, 2021|03/2021|1236.82|1625.55|2,404B|2,404.13B|2021-02-24|Feb 24, 2021|12/2020|-423.01|200.08|2,562B|2,577.63B|2020-11-06|Nov 06, 2020|09/2020|1135.46|1010.89|2,428B|2,389.31B|2020-08-06|Aug 06, 2020|06/2020|914.54|913.89|1,956B|1,971.91B|2020-05-07|May 07, 2020|03/2020|398.56|429.46|2,248.38B|2,273.46B|2020-02-19|Feb 19, 2020|12/2019|-3106|-1041.51|2,451.7B|2,465.43B 2021-12-04 15:53:50|09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Household Durables|South Korea|KR7021240007|0|Coway Stock Price Today 021240 Live Ticker - Investing.com|5.35T|5.35E+12|73,800|127,447|3.8%|63,800-89,100|71,100-74,300|71,700|72555625|0.84|12.01|3.58T|3.58E+12|6,142.59|1,200.00|1.63%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-05|Nov 05, 2021|09/2021|1849.7|1849.7|934B|934B|2021-08-17|Aug 17, 2021|06/2021|1569.71|1570.01|905.4B|899.87B|2021-05-17|May 17, 2021|03/2021|1705|1621.6|879B|877.28B|2021-02-17|Feb 17, 2021|12/2020|914|901.31|862.6B|846.75B|2020-11-10|Nov 10, 2020|09/2020|1583.6|1594.66|800.4B|806.81B|2020-08-04|Aug 04, 2020|06/2020|1611.92|1525.62|805.5B|802.45B|2020-05-05|May 05, 2020|03/2020|1376.58|1341.96|768.95B|766.97B|2020-02-17|Feb 17, 2020|12/2019|267|1254.55|794.61B|794.6B 2021-12-04 15:53:55|09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Metals & Mining|South Korea|KR7010130003|0|Korea Zinc Inc Stock Price Today 010130 Live Ticker - Investing.com|8.72T|8.72E+12|493,500|35,043|25.89%|388,000-624,000|487,000-497,500|497,500|17674240|0.54|11.56|9.24T|9.24E+12|42,692.86|15,000.00|3.04%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-17|Nov 17, 2021|09/2021|11277.00|11432.04|2,414.7B|2,401.62B|2021-08-17|Aug 17, 2021|06/2021|10960.92|10960.92|2,375B|2,350.32B|2021-04-27|Apr 27, 2021|03/2021|11856.4|7870.52|2,201B|2,200.88B|2021-02-05|Feb 05, 2021|12/2020|8598.22|9318.56|2,251B|2,217.61B|2020-11-12|Nov 12, 2020|09/2020|9504.91|9504.91|1,976B|1,976.05B|2020-08-12|Aug 12, 2020|06/2020|6518.58|6518.58|1,622B|1,617.79B|2020-05-19|May 19, 2020|03/2020|7795.87|7795.87|1,733B|1,732.91B|2020-03-25|Mar 25, 2020|12/2019|7872.26|7181.67|1,724B|1,751.75B 2021-12-04 15:53:59|09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||KRW|Energy|Oil, Gas & Consumable Fuels|South Korea|KR7010950004|0|S-Oil Corp Stock Price Today 010950 Live Ticker - Investing.com|9.96T|9.96E+12|86,600|173,581|21.63%|66,300-117,500|84,800-87,500|84,800|116420639|0.95|8.32|23.45T|2.345E+13|10,403.1|1,000.00|1.15%|Jan 31, 2022|2022-01-31||||||||||32|2021-10-28|Oct 28, 2021|09/2021|2873.63|2669.71|7,117B|7,117B|2021-08-17|Aug 17, 2021|06/2021|3588.01|3340.61|6,711B|6,711B|2021-04-27|Apr 27, 2021|03/2021|3061.83|3065.69|5,345B|5,341.93B|2021-01-29|Jan 29, 2021|12/2020|907.42|1146.95|4,280B|4,280.15B|2020-10-22|Oct 22, 2020|09/2020|268.98|52.3|3,899.05B|3,942.56B|2020-07-24|Jul 24, 2020|06/2020|-594.14|462.32|3,452B|3,451.94B|2020-04-27|Apr 27, 2020|03/2020|-7694.4|-1402.73|5,198B|5,198.17B|2020-01-31|Jan 31, 2020|12/2019|414.58|814.85|6,476B|6,415.07B 2021-12-04 15:54:03|09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Leisure Products|South Korea|KR7028300002|93|HLB Inc Stock Price Today 028300 Live Ticker - Investing.com|4.02T|4.02E+12|37,800|444,049|-20.84%|29,900-98,400|36,150-38,250|36,650|106476190|0.92|-|48.87B|48870000000|-542.58|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-301.00|--|10.14B|--|2021-08-17|Aug 17, 2021|06/2021|-300.86|--|8.39B|--|2021-05-14|May 14, 2021|03/2021|-173.61|--|7.56B|--|2021-03-03|Mar 03, 2021|12/2020|-161.05|--|22.78B|--|2020-11-12|Nov 12, 2020|09/2020|75.16|--|11.38B|--|2020-08-18|Aug 18, 2020|06/2020|-317.88|--|9.99B|--|2020-05-13|May 13, 2020|03/2020|-317.88|--|12.02B|--|2020-02-19|Feb 19, 2020|12/2019|390.87|--|12.60B|-- 2021-12-04 15:54:07|09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Construction Materials|South Korea|KR7003670007|1620|Posco Chemical Co Ltd Stock Price Today 003670 Live Ticker - Investing.com|11.62T|1.162E+13|150,000|252,844|58.2%|91,000-184,500|149,000-154,000|149,000|77463220|0.77|85.44|1.9T|1.9E+12|1,755.68|300.00|0.20%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|527.00|424.75|505.0B|504.09B|2021-08-13|Aug 13, 2021|06/2021|437.55|453.45|480B|475.37B|2021-05-14|May 14, 2021|03/2021|570.34|511.11|467.2B|467.08B|2021-02-24|Feb 24, 2021|12/2020|261.11|231.32|449.9B|448.34B|2020-11-12|Nov 12, 2020|09/2020|111.33|154.65|388.7B|388.61B|2020-08-12|Aug 12, 2020|06/2020|-118.43|-24.76|340.2B|348.76B|2020-05-13|May 13, 2020|03/2020|232.01|175.86|387.5B|388.48B|2020-04-06|Apr 06, 2020|12/2019|244.85|398.32|386.9B|385.68B 2021-12-04 15:54:11|09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Communication Services|Diversified Telecommunication Services|South Korea|KR7032640005|0|LG Uplus Stock Price Today 032640 Live Ticker - Investing.com|5.95T|5.95E+12|13,650|650,927|14.71%|11,300-16,200|13,450-13,750|13,450|435631358|0.64|14.52|13.76T|1.376E+13|940.39|650.00|3.11%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-04|Nov 04, 2021|09/2021|488.00|456.12|3,477.4B|3,476.08B|2021-08-17|Aug 17, 2021|06/2021|482.1|380.17|3,345.51B|3,359.58B|2021-05-17|May 17, 2021|03/2021|460.82|423.33|3,416.8B|3,416.93B|2021-02-02|Feb 02, 2021|12/2020|-508.85|278.11|3,517.3B|3,517.19B|2020-10-29|Oct 29, 2020|09/2020|923.93|733.91|3,341B|3,343B|2020-08-12|Aug 12, 2020|06/2020|344.84|329.99|3,273B|3,274.22B|2020-04-29|Apr 29, 2020|03/2020|341.26|308.37|3,286.82B|3,287.02B|2020-02-07|Feb 07, 2020|12/2019|236.57|236.66|3,293.82B|3,293.68B 2021-12-04 15:54:15|09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Auto Components|South Korea|KR7018880005|2052|Hanon Systems Stock Price Today 018880 Live Ticker - Investing.com|7.36T|7.36E+12|13,800|443,503|-16.62%|12,850-20,200|13,750-14,100|14,000|533668430|1.16|25.26|7.53T|7.53E+12|546.25|386.00|2.76%|Apr 01, 2022|2022-04-01||||||||||33|2021-11-11|Nov 11, 2021|09/2021|95.00|121.8|1,704.2B|1,740.75B|2021-08-17|Aug 17, 2021|06/2021|181.19|115.16|1,852B|1,852.1B|2021-05-17|May 17, 2021|03/2021|110.25|114.98|1,869B|1,812.16B|2021-02-09|Feb 09, 2021|12/2020|161.19|161|2,101B|2,101.03B|2020-11-11|Nov 11, 2020|09/2020|92.14|159.5|1,901B|1,861.45B|2020-08-18|Aug 18, 2020|06/2020|-110.58|-47.31|1,195B|1,202.99B|2020-05-18|May 18, 2020|03/2020|63.92|64.31|1,675B|1,643.19B|2020-03-27|Mar 27, 2020|12/2019|217.84|207.75|1,961B|1,962.32B 2021-12-04 15:54:19|09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7066970005|768|L&F Co Ltd Stock Price Today 066970 Live Ticker - Investing.com|6.56T|6.56E+12|211,000|374,531|308.54%|48,858-255,000|202,200-212,200|205,600|31071653|0.96|-|691.4B|691400000000|-1,317.77|48.09|0.02%|Feb 08, 2022|2022-02-08||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-418.88|396.46|240.7B|262.25B|2021-08-13|Aug 13, 2021|06/2021|-137.83|-122.23|205.4B|205.4B|2021-05-14|May 14, 2021|03/2021|-8.82|-8.82|144.5B|144.5B|2021-03-03|Mar 03, 2021|12/2020|-530.67|92.44|102B|109.63B|2020-11-11|Nov 11, 2020|09/2020|-125.45|120|84.2B|86.63B|2020-08-07|Aug 07, 2020|06/2020|8.08|29.45|69.1B|104.65B|2020-05-07|May 07, 2020|03/2020|121.98|-28.7|102.05B|101.55B|2020-02-10|Feb 10, 2020|12/2019|-119.69|-38.66|85B|85B 2021-12-04 15:54:23|09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Construction & Engineering|South Korea|KR7000720003|4177|Hyundai Engineering & Construction Stock Price Today 000720 Live Ticker - Investing.com|5.39T|5.39E+12|48,300|242,700|38.2%|35,550-61,900|46,800-48,600|47,150|111454621|1.58|32.13|17.21T|1.721E+13|1,503.12|600.00|1.24%|Jan 27, 2022|2022-01-27||||||||||32|2021-11-11|Nov 11, 2021|09/2021|909.00|988.55|4,351.9B|4,414.12B|2021-08-17|Aug 17, 2021|06/2021|1071.2|1102.85|4,384B|4,636.32B|2021-04-23|Apr 23, 2021|03/2021|1211.35|1211.43|4,150B|4,160.48B|2021-01-22|Jan 22, 2021|12/2020|14.29|14.29|4,325B|4,299.71B|2020-10-23|Oct 23, 2020|09/2020|500.56|1006.87|4,042B|4,052.29B|2020-07-24|Jul 24, 2020|06/2020|413.82|832.17|4,544B|4,544.04B|2020-04-24|Apr 24, 2020|03/2020|1202.49|570.9|4,059B|4,058.96B|2020-01-24|Jan 24, 2020|12/2019|401.17|424.31|4,631.5B|4,619.17B 2021-12-04 15:54:26|09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7011170008|4397|Lotte Chemical Corp Stock Price Today 011170 Live Ticker - Investing.com|7.68T|7.68E+12|224,000|69,642|-21.54%|196,000-337,500|219,000-228,000|223,000|34275419|0.5|5.64|16.18T|1.618E+13|39,750.96|3,600.00|1.61%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-22|Oct 22, 2021|09/2021|8979.00|8263.85|4,441.9B|4,493.89B|2021-08-13|Aug 13, 2021|06/2021|14090.21|14376.82|4,352B|4,460.08B|2021-05-07|May 07, 2021|03/2021|15234.04|15082.85|4,168B|4,166.38B|2021-02-05|Feb 05, 2021|12/2020|2705.87|2747.25|3,231B|3,232.61B|2020-10-23|Oct 23, 2020|09/2020|4111.2|3525.77|3,045.5B|3,071.91B|2020-08-07|Aug 07, 2020|06/2020|814.72|943.65|2,682B|2,682.5B|2020-05-08|May 08, 2020|03/2020|-2443.59|1658.09|3,276B|3,275.85B|2020-02-07|Feb 07, 2020|12/2019|1601|2163.35|3,692B|3,650.24B 2021-12-04 15:54:30|09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Machinery|South Korea|KR7010140002|0|Samsung Heavy Industries Stock Price Today 010140 Live Ticker - Investing.com|4.61T|4.61E+12|5,370|2,100,239|-17.64%|5,070-7,520|5,290-5,400|5,360|854150416|1.52|-|6.44T|6.44E+12|-2,575.81|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||32|2021-11-11|Nov 11, 2021|09/2021|-201.9|-165.69|1,485.4B|1,554.42B|2021-08-13|Aug 13, 2021|06/2021|-646.04|-203.78|1,715.46B|1,715.5B|2021-05-17|May 17, 2021|03/2021|-848|-813.47|1,575B|1,575B|2021-02-02|Feb 02, 2021|12/2020|-415|-32.39|1,665B|1,665.09B|2020-11-11|Nov 11, 2020|09/2020|-8.8|-8.92|1,677B|1,702.59B|2020-07-31|Jul 31, 2020|06/2020|-1112.52|-83.85|1,691.51B|1,691.88B|2020-04-27|Apr 27, 2020|03/2020|-356.79|-359.88|1,827B|1,827.07B|2020-02-03|Feb 03, 2020|12/2019|-352.22|-195.53|2,157B|2,157.03B 2021-12-04 15:54:34|09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Metals & Mining|South Korea|KR7004020004|10906|Hyundai Steel Stock Price Today 004020 Live Ticker - Investing.com|5.36T|5.36E+12|40,750|349,276|16.1%|36,400-63,000|40,000-41,200|40,700|131545739|1.54|6.15|21.19T|2.119E+13|6,626.58|500.00|1.23%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-22|Oct 22, 2021|09/2021|4446|2926.87|5,860.2B|5,992.06B|2021-08-17|Aug 17, 2021|06/2021|2512.03|2216.91|5,622B|5,621.95B|2021-04-27|Apr 27, 2021|03/2021|1580.2|1580.31|4,927.19B|4,927.21B|2021-02-08|Feb 08, 2021|12/2020|-2228.2|-2081.53|4,781B|4,780.66B|2020-10-23|Oct 23, 2020|09/2020|-365.19|31.16|4,462B|4,448.21B|2020-07-28|Jul 28, 2020|06/2020|-89.56|-908.11|4,113B|4,113.14B|2020-04-24|Apr 24, 2020|03/2020|-684.76|-764.2|4,668B|4,664B|2020-01-29|Jan 29, 2020|12/2019|-643.78|-572.27|4,822B|4,821.96B 2021-12-04 15:54:38|09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Capital Markets|South Korea|KR7071050009|57|Korea Investment Holdings Co Stock Price Today 071050 Live Ticker - Investing.com|4.65T|4.65E+12|81,000|106,818|3.98%|74,500-121,000|78,500-81,400|80,000|58396764|1.25|2.37|10.74T|1.074E+13|34,122.54|3,000.00|3.70%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-04|Nov 04, 2021|09/2021|14267.18|10766.2|1,680.6B|643B|2021-08-17|Aug 17, 2021|06/2021|5419.42|5419.42|613B|604.94B|2021-05-17|May 17, 2021|03/2021|7210.1|7502.73|801B|801B|2021-02-11|Feb 11, 2021|12/2020|5840.19|4839.08|644.8B|589.03B|2020-11-05|Nov 05, 2020|09/2020|4460.91|3834.72|569B|545.78B|2020-08-10|Aug 10, 2020|06/2020|6917.62|6366.25|617.15B|606.54B|2020-06-03|Jun 03, 2020|03/2020|-2034.77|636.36|-10.9B|112.06B|2020-02-06|Feb 06, 2020|12/2019|2458.1|1953.94|403.95B|400.42B 2021-12-04 15:54:41|09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||KRW|Communication Services|Entertainment|South Korea|KR7293490009|363|Kakao Games Corp Stock Price Today 293490 Live Ticker - Investing.com|7.1T|7.1E+12|95,200.00|660,374|97.72%|44,600-116,000|91,600-95,600|91,500|74574462|-|73.71|867.81B|867810000000|1,291.55|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-12-01|Dec 01, 2021|09/2021|735.7|--|466.2B|466.13B|2021-08-17|Aug 17, 2021|06/2021|13.32|--|129.5B|129.5B|2021-05-17|May 17, 2021|03/2021|279|--|130.1B|130.05B|2021-03-03|Mar 03, 2021|12/2020|345.24|--|142B|144.5B|2020-12-02|Dec 02, 2020|09/2020|443|--|150.75B|146B|2020-09-02|Sep 02, 2020|06/2020|331|--|106.5B|106.5B|2020-08-24|Aug 24, 2020|06/2019|148|--|187.6B|--|2020-08-24|Aug 24, 2020|12/2019|48.35|--|203.4B|-- 2021-12-04 15:54:45|09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7011790003|789|SKC Stock Price Today 011790 Live Ticker - Investing.com|6.74T|6.74E+12|188,500|169,011|113.48%|83,800-208,000|183,500-189,000|184,500|35751306|1.35|42.48|3.21T|3.21E+12|4,437.67|1,000.00|0.53%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-05|Nov 05, 2021|09/2021|4034.00|3823.78|886.8B|885.39B|2021-08-17|Aug 17, 2021|06/2021|1139.94|1394.8|827B|837.9B|2021-05-17|May 17, 2021|03/2021|1052.73|931.94|784.6B|784.87B|2021-02-11|Feb 11, 2021|12/2020|-1102|142.5|712.4B|727.92B|2020-11-06|Nov 06, 2020|09/2020|213|69|723.7B|738.65B|2020-08-05|Aug 05, 2020|06/2020|910|513|652.15B|655.11B|2020-04-23|Apr 23, 2020|03/2020|2110|1460|661.1B|671.79B|2020-02-18|Feb 18, 2020|12/2019|152|166|660.1B|673.62B 2021-12-04 15:54:48|09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Construction & Engineering|South Korea|KR7028050003|4064|Samsung Engineering Stock Price Today 028050 Live Ticker - Investing.com|4.41T|4.41E+12|22,500|1,028,499|65.44%|11,950-28,550|22,000-22,700|22,100|196000000|1.05|12.73|6.83T|6.83E+12|1,767.99|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|476.00|514.48|1,746.6B|1,738.1B|2021-08-17|Aug 17, 2021|06/2021|475.63|454.14|1,696B|1,695.9B|2021-05-17|May 17, 2021|03/2021|551.5|525.94|1,531B|1,530.93B|2021-01-28|Jan 28, 2021|12/2020|474.36|759|1,855B|1,855.1B|2020-10-22|Oct 22, 2020|09/2020|355.43|375.78|1,603B|1,599.46B|2020-07-28|Jul 28, 2020|06/2020|347.22|341.05|1,674B|1,676.96B|2020-04-28|Apr 28, 2020|03/2020|364.79|373.04|1,593B|1,592.75B|2020-01-31|Jan 31, 2020|12/2019|310.23|310.23|1,755B|1,755.12B 2021-12-04 15:54:52|09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||KRW|Communication Services|Entertainment|South Korea|KR7263750002|953|PearlAbyss Corp Stock Price Today 263750 Live Ticker - Investing.com|7.46T|7.46E+12|122,000|407,249|155.77%|44,260-402,000|115,800-125,500|115,800|61152930|0.31|145.04|391.43B|391430000000|841.16|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||19|2021-11-18|Nov 18, 2021|09/2021|438.00|258.49|96.40B|95.66B|2021-08-13|Aug 13, 2021|06/2021|46.12|-13.26|88.5B|88.5B|2021-05-14|May 14, 2021|03/2021|323.49|291.06|100.9B|100.9B|2021-02-15|Feb 15, 2021|12/2020|5.69|850.53|105.6B|111.32B|2020-11-12|Nov 12, 2020|09/2020|2285.34|2287.8|118.3B|119.96B|2020-08-12|Aug 12, 2020|06/2020|1908.16|1892.41|131.7B|130.25B|2020-05-13|May 13, 2020|03/2020|3894.19|3295.77|133.2B|133.18B|2020-03-27|Mar 27, 2020|12/2019|3820|3625.63|116.6B|124.65B 2021-12-04 15:54:55|09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Hotels, Restaurants & Leisure|South Korea|KR7035250000|3613|Kangwon Land Stock Price Today 035250 Live Ticker - Investing.com|4.88T|4.88E+12|24,050|446,982|1.26%|21,650-29,650|23,350-24,100|23,000|202738998|0.8|-|677.62B|677620000000|-162.24|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-11|Nov 11, 2021|09/2021|100.70|130.54|245.2B|247.42B|2021-08-17|Aug 17, 2021|06/2021|103.12|56.38|203.81B|203.62B|2021-05-17|May 17, 2021|03/2021|-245.68|-170.33|97.4B|97.4B|2021-02-17|Feb 17, 2021|12/2020|-158.34|-160.79|131.3B|128.87B|2020-11-05|Nov 05, 2020|09/2020|-116.25|-116.25|76.6B|78.46B|2020-08-06|Aug 06, 2020|06/2020|-224.72|-205.89|34.62B|37.44B|2020-05-12|May 12, 2020|03/2020|-749.82|-729.6|236B|236.02B|2020-02-13|Feb 13, 2020|12/2019|261.57|647.22|372.8B|373.43B 2021-12-04 15:54:59|09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||KRW|Healthcare|Biotechnology|South Korea|KR7302440003|0|SK Bioscience Co Ltd Stock Price Today 302440 Live Ticker - Investing.com|19.16T|1.916E+13|250,500|331,023|-|111,500-361,500|244,500-254,000|260,000|76500000|-|100.06|643.84B|643840000000|2,503.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|1010.00|1045.29|220.8B|220.85B|2021-08-13|Aug 13, 2021|06/2021|690.33|--|144.6B|144.8B|2021-05-14|May 14, 2021|03/2021|654.46|--|113B|113B|2021-03-03|Mar 03, 2021|06/2020|-150.27|--|59.91B|--|2021-03-03|Mar 03, 2021|09/2019|47.49|--|47.41B|--|2021-03-03|Mar 03, 2021|09/2020|526.27|--|98.69B|--|| 2021-12-04 15:55:03|09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Food & Staples Retailing|South Korea|KR7139480008|24806|E-Mart Stock Price Today 139480 Live Ticker - Investing.com|4.17T|4.17E+12|150,000|69,885|-5.36%|142,000-191,000|146,000-151,500|147,500|27788355|0.56|3.09|23.8T|2.38E+13|48,541.38|2,000.00|1.33%|Feb 09, 2022|2022-02-09||||||||||29|2021-11-18|Nov 18, 2021|09/2021|33657.00|18365.07|6,311.9B|6,374.76B|2021-08-17|Aug 17, 2021|06/2021|-93|-111.84|5,865B|5,870.82B|2021-05-17|May 17, 2021|03/2021|3281.95|3727.59|5,896B|5,992.24B|2021-02-09|Feb 09, 2021|12/2020|-4298.3|-763.27|5,726.5B|5,726.64B|2020-11-12|Nov 12, 2020|09/2020|4190.75|3812.76|5,907.75B|5,886.44B|2020-08-12|Aug 12, 2020|06/2020|11520.92|11584.16|5,188B|5,206.62B|2020-05-13|May 13, 2020|03/2020|1781.3|1858.02|5,210.8B|5,180.13B|2020-02-05|Feb 05, 2020|12/2019|2902.16|1824.09|4,833.2B|4,812.1B 2021-12-04 15:55:06|09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Healthcare|Pharmaceuticals|South Korea|KR7000100008|1819|Yuhan Stock Price Today 000100 Live Ticker - Investing.com|3.94T|3.94E+12|60,300|124,341|-3.34%|57,100-80,800|59,200-60,700|60,100|65417692|1.02|40.21|2.1T|2.1E+12|1,499.57|380.95|0.63%|Feb 22, 2022|2022-02-22||||||||||32|2021-10-28|Oct 28, 2021|09/2021|470.00|690.8|451.5B|453.73B|2021-08-17|Aug 17, 2021|06/2021|522.1|246.76|433.3B|434B|2021-04-29|Apr 29, 2021|03/2021|315.00|394.92|379B|379B|2021-02-24|Feb 24, 2021|12/2020|203.36|798.50|461.4B|461.3B|2020-11-12|Nov 12, 2020|09/2020|543.5|599.2|429.68B|422.63B|2020-07-29|Jul 29, 2020|06/2020|1858.00|758.61|415.5B|413.71B|2020-04-23|Apr 23, 2020|03/2020|373.29|373.29|313.3B|332.6B|2020-02-25|Feb 25, 2020|12/2019|317.44|1511.62|393.7B|399.06B 2021-12-04 15:55:11|09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7011070000|0|LG Innotek Co Ltd Stock Price Today 011070 Live Ticker - Investing.com|6.96T|6.96E+12|294,000|125,672|83.18%|161,000-321,500|282,000-302,000|287,500|23664507|0.58|9.08|18.76T|1.876E+13|32,388.92|700.00|0.24%|Jan 24, 2022|2022-01-24||||||||||32|2021-10-27|Oct 27, 2021|09/2021|9681.64|9613.11|3,797.6B|3,780.46B|2021-08-17|Aug 17, 2021|06/2021|6223.29|6216.22|2,354.71B|2,354.85B|2021-05-17|May 17, 2021|03/2021|10660.45|10623|3,070.25B|3,070.11B|2021-02-25|Feb 25, 2021|12/2020|5115.11|5115.38|3,842.8B|3,831.24B|2020-10-21|Oct 21, 2020|09/2020|1137.09|1136.95|2,229.81B|2,214.49B|2020-07-22|Jul 22, 2020|06/2020|320.58|320.84|1,539.9B|1,539.94B|2020-04-28|Apr 28, 2020|03/2020|3404.59|3405.24|2,010.95B|2,010.47B|2020-01-29|Jan 29, 2020|12/2019|653.76|654.55|2,965.17B|2,965.12B 2021-12-04 15:55:14|09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7011780004|1266|Kumho Petro Chemical Stock Price Today 011780 Live Ticker - Investing.com|4.65T|4.65E+12|172,000|92,606|21.99%|131,500-298,500|168,000-173,500|169,000|27898649|0.72|2.56|7.66T|7.66E+12|67,107.44|4,200.00|2.44%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|21669.00|21669.89|2,236.3B|2,220.62B|2021-08-17|Aug 17, 2021|06/2021|20913.92|20896.22|2,199B|2,199.02B|2021-05-17|May 17, 2021|03/2021|17045.88|18100.39|1,854.5B|1,854.25B|2021-02-09|Feb 09, 2021|12/2020|6691.05|6907.07|1,370B|1,369.81B|2020-11-11|Nov 11, 2020|09/2020|5587.88|5565.8|1,188.3B|1,172.77B|2020-08-07|Aug 07, 2020|06/2020|3834.77|4019.14|1,026B|1,026.07B|2020-05-08|May 08, 2020|03/2020|4852.73|2538.67|1,225.5B|1,225.5B|2020-03-26|Mar 26, 2020|12/2019|-805.29|1083.33|1,185.7B|1,189.59B 2021-12-04 15:55:17|09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Air Freight & Logistics|South Korea|KR7086280005|1447|Hyundai Glovis Stock Price Today 086280 Live Ticker - Investing.com|5.85T|5.85E+12|156,000|69,957|-16.35%|144,000-234,500|154,000-158,000|156,000|37500000|1.02|8.41|20.81T|2.081E+13|18,547.52|3,500.00|2.24%|Jan 27, 2022|2022-01-27||||||||||32|2021-11-11|Nov 11, 2021|09/2021|4891.92|5308.27|5,404.1B|5,325.22B|2021-08-17|Aug 17, 2021|06/2021|5708.8|5708.8|5,467B|5,368.4B|2021-04-23|Apr 23, 2021|03/2021|3457.00|4103|5,065B|5,064.91B|2021-02-04|Feb 04, 2021|12/2020|4490.00|4729|4,879B|4,679.93B|2020-10-28|Oct 28, 2020|09/2020|4327|4327|3,668B|3,767.92B|2020-07-24|Jul 24, 2020|06/2020|3069|2595.76|3,270B|3,269.93B|2020-04-23|Apr 23, 2020|03/2020|4279.6|4211.02|4,703B|4,225.04B|2020-01-23|Jan 23, 2020|12/2019|6117|6123|4,802.75B|4,800.06B 2021-12-04 15:55:20|09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Capital Markets|South Korea|KR7006800007|3262|Mirae Asset Daewoo Securities Co Ltd Stock Price Today 006800 Live Ticker - Investing.com|5.2T|5.2E+12|9,060|909,338|-10.74%|8,180-11,050|8,910-9,120|9,010|639780534|1.33|4.94|13.22T|1.322E+13|1,833.96|200.00|2.21%|Feb 02, 2022|2022-02-02||||||||||25|2021-10-15|Oct 15, 2021|09/2021|533.00|168.99|3,137.4B|687.5B|2021-06-30|Jun 30, 2021|06/2021|451.57|238.16|843B|801.6B|2021-05-06|May 06, 2021|03/2021|451.19|457.32|796B|692.44B|2021-02-03|Feb 03, 2021|12/2020|234.35|308.42|669.8B|650.37B|2020-10-16|Oct 16, 2020|09/2020|122.25|122.25|635B|615.71B|2020-07-01|Jul 01, 2020|06/2020|451.27|329.79|731B|734.53B|2020-05-04|May 04, 2020|03/2020|161.76|70.17|444B|419.17B|2020-01-29|Jan 29, 2020|12/2019|139.54|197.89|474B|450.18B 2021-12-04 15:55:25|09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||KRW|Consumer Discretionary|Auto Components|South Korea|KR7161390000|21000|Hankook Tire Stock Price Today 161390 Live Ticker - Investing.com|4.9T|4.9E+12|40,150|175,475|7.79%|36,050-57,400|39,350-40,700|39,750|121988753|1.13|7.49|7.02T|7.02E+12|5,363.86|650.00|1.62%|Feb 04, 2022|2022-02-04||||||||||30|2021-11-08|Nov 08, 2021|09/2021|1307.00|1233.27|1,829.4B|1,829.36B|2021-08-17|Aug 17, 2021|06/2021|1295.87|1205.84|1,806B|1,799.93B|2021-05-17|May 17, 2021|03/2021|1393.12|1178.67|1,617B|1,617B|2021-02-05|Feb 05, 2021|12/2020|1158.81|1154.54|1,768B|1,772.15B|2020-11-09|Nov 09, 2020|09/2020|1130.29|1139.96|1,887B|1,870.12B|2020-08-03|Aug 03, 2020|06/2020|-56.04|181.91|1,364.4B|1,368.64B|2020-04-30|Apr 30, 2020|03/2020|769.9|516.41|1,436B|1,453.76B|2020-01-30|Jan 30, 2020|12/2019|223.73|798.72|1,665B|1,679.27B 2021-12-04 15:55:29|09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Food Products|South Korea|KR7097950000|7856|CJ Cheiljedang Stock Price Today 097950 Live Ticker - Investing.com|5.58T|5.58E+12|363,500|26,383|0.83%|344,500-498,500|361,000-371,500|364,500|16023187|0.87|12.12|25.49T|2.549E+13|29,980.12|4,000.00|1.10%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-11|Nov 11, 2021|09/2021|9400.38|9851.46|6,854.1B|6,767.22B|2021-08-17|Aug 17, 2021|06/2021|11661.38|11165.21|6,309.2B|6,312.28B|2021-05-14|May 14, 2021|03/2021|5436.4|11225.89|6,178B|6,178.04B|2021-02-08|Feb 08, 2021|12/2020|1851.28|1782.87|6,151.4B|6,172.47B|2020-11-05|Nov 05, 2020|09/2020|8982.58|8751.44|6,342.5B|6,345.62B|2020-08-11|Aug 11, 2020|06/2020|7301.11|7279.17|5,920.9B|5,920.93B|2020-05-14|May 14, 2020|03/2020|28941.67|28941.89|5,830.94B|5,830.85B|2020-02-12|Feb 12, 2020|12/2019|5921.81|4190.94|5,961.3B|5,961.19B 2021-12-04 15:55:33|09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7014680003|0|Hansol Chemica Stock Price Today 014680 Live Ticker - Investing.com|3.51T|3.51E+12|315,500|46,658|99.05%|153,500-392,000|302,000-316,500|310,000|11128315|0.71|25.54|720.12B|720120000000|12,355.44|1,800.00|0.57%|Mar 31, 2022|2022-03-31||||||||||27|2021-11-29|Nov 29, 2021|09/2021|3835.92|3,589|196.5B|197.99B|2021-08-12|Aug 12, 2021|06/2021|3703.00|3,066|187.3B|187.24B|2021-05-12|May 12, 2021|03/2021|3703.00|2,786|177B|177B|2021-02-05|Feb 05, 2021|12/2020|1701.00|1,397|159.1B|158.57B|2020-11-12|Nov 12, 2020|09/2020|3567.00|2,765|164.7B|164.26B|2020-08-12|Aug 12, 2020|06/2020|3115.00|2,414|148.7B|148.36B|2020-05-13|May 13, 2020|03/2020|1225.00|2,408.75|146.6B|146.78B|2020-02-26|Feb 26, 2020|12/2019|1225.00|1,514|143.05B|143.81B 2021-12-04 15:55:37|09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Capital Markets|South Korea|KR7016360000|0|Samsung Securities Stock Price Today 016360 Live Ticker - Investing.com|4.17T|4.17E+12|46,750|133,265|12.65%|36,100-50,900|45,350-47,000|46,000|89300000|1.01|4.40|2.28T|2.28E+12|10,622.82|2,200.00|4.71%|Jan 27, 2022|2022-01-27||||||||||25|2021-11-10|Nov 10, 2021|09/2021|3004.00|1853.71|679.2B|570.8B|2021-08-17|Aug 17, 2021|06/2021|2246.45|2246.45|583B|552.6B|2021-05-07|May 07, 2021|12/2020|1328.41|1959.67|401B|415.26B|2021-05-07|May 07, 2021|03/2021|3156.01|2562.08|631B|631B|2020-11-11|Nov 11, 2020|09/2020|2528.1|1845.34|525B|491.76B|2020-08-10|Aug 10, 2020|06/2020|1399.17|1382.82|384.9B|397.56B|2020-04-27|Apr 27, 2020|03/2020|101.12|592.93|181B|189.72B|2020-01-22|Jan 22, 2020|12/2019|947.26|1025.44|308.5B|298.7B 2021-12-04 15:55:40|09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7112040001|111|WeMade Entertainment Co Ltd Stock Price Today 112040 Live Ticker - Investing.com|5.87T|5.87E+12|179,900|877,833|750.59%|17,050-245,600|165,400-188,100|168,700|32626772|0.69|112.28|254.9B|254900000000|1,602.27|300.00|0.17%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-17|Nov 17, 2021|09/2021|500.00|405.00|63.34B|75.5B|2021-08-17|Aug 17, 2021|06/2021|1103.00|423.00|68.9B|69.13B|2021-05-14|May 14, 2021|03/2021|1402.00|380.00|76B|63.28B|2021-02-10|Feb 10, 2021|12/2020|-313.59|201|47B|40.7B|2020-11-11|Nov 11, 2020|09/2020|-515.54|251|23.7B|25.71B|2020-08-06|Aug 06, 2020|06/2020|552.00|223|25.09B|27.24B|2020-05-06|May 06, 2020|03/2020|551.83|183|30.8B|29.17B|2020-02-05|Feb 05, 2020|12/2019|-857.18|187|24.1B|30.4B 2021-12-04 15:55:43|09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Banks|South Korea|KR7024110009|0|Industrial Bank Of Korea Stock Price Today 024110 Live Ticker - Investing.com|8.08T|8.08E+12|10,850|792,593|13.26%|7,830-11,600|10,550-10,900|10,600|744300587|0.6|4.06|9.05T|9.05E+12|2,669.44|471.00|4.34%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-22|Oct 22, 2021|09/2021|722.46|840.21|5,649.7B|1,756.55B|2021-08-17|Aug 17, 2021|06/2021|779.37|850.77|1,719.39B|1,706.18B|2021-04-26|Apr 26, 2021|03/2021|797.54|744.72|1,570.9B|1,569.19B|2021-02-08|Feb 08, 2021|12/2020|566.33|421.05|1,568.95B|1,550.75B|2020-10-23|Oct 23, 2020|09/2020|519.76|516.25|1,510.9B|1,518.93B|2020-07-27|Jul 27, 2020|06/2020|484.39|424.74|1,606B|1,580.25B|2020-04-27|Apr 27, 2020|03/2020|771.03|797.68|1,502.7B|1,491.13B|2020-02-07|Feb 07, 2020|12/2019|401.16|421.28|1,529.02B|1,534.68B 2021-12-04 15:55:47|09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Machinery|South Korea|KR7267250009|49|Hyundai Heavy Industries Holdings Co Ltd Stock Price Today 267250 Live Ticker - Investing.com|3.9T|3.9E+12|55,200|141,159|-1.08%|46,500-308,500|53,600-55,500|54,800|70668430|1.3|-|24.29T|2.429E+13|-4,822.95|5,550.00|6.70%|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|53.00|6,234|7,277.5B|7,277.75B|2021-08-17|Aug 17, 2021|06/2021|-1789.83|4,910|6,330.15B|6,360.32B|2021-05-17|May 17, 2021|03/2021|10721.00|2,522.5|6,075.75B|6,075.25B|2021-03-03|Mar 03, 2021|12/2020|-26013.00|5,352|4,611B|5,110B|2020-11-12|Nov 12, 2020|09/2020|176.00|11,076|4,578B|4,657.48B|2020-09-02|Sep 02, 2020|06/2020|-15923.00|11,500.5|4,006B|4,006B|2020-06-03|Jun 03, 2020|03/2020|-15923.00|13,222|5,716B|5,951.34B|2020-02-26|Feb 26, 2020|12/2019|-1777.00|7,293|6,785.05B|6,746.3B 2021-12-04 15:55:50|09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7383220001|0|F&F Co Ltd Stock Price Today 383220 Live Ticker - Investing.com|13.86T|1.386E+13|900,000.00|26,272|-|360,000-976,000|829,000-909,000|839,000|15400000|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||3|2021-12-01|Dec 01, 2021|09/2021|9292.00|6,104|--|317.07B|2021-09-01|Sep 01, 2021|06/2021|--|6,393|312.4B|305.32B|2021-06-02|Jun 02, 2021|03/2021|--|--|285.7B|--||||| 2021-12-04 15:55:54|09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Construction & Engineering|South Korea|KR7006360002|4231|GS Engineering & Construction Stock Price Today 006360 Live Ticker - Investing.com|3.37T|3.37E+12|39,650|273,903|23.14%|33,650-48,850|38,600-39,800|39,100|84888895|1.28|9.37|9.23T|9.23E+12|4,230.62|1,200.00|3.03%|Jan 26, 2022|2022-01-26||||||||||32|2021-10-27|Oct 27, 2021|09/2021|1568.00|1762.49|2,171.7B|2,222.87B|2021-08-17|Aug 17, 2021|06/2021|691.69|1427.65|2,232B|2,297.87B|2021-05-17|May 17, 2021|03/2021|1473.59|1314.19|2,014B|2,011.3B|2021-02-25|Feb 25, 2021|12/2020|160.68|464.93|2,817B|2,815.47B|2020-10-21|Oct 21, 2020|09/2020|1103.67|1300.17|2,320B|2,358.75B|2020-07-29|Jul 29, 2020|06/2020|1011.47|1037.79|2,547B|2,547.13B|2020-04-29|Apr 29, 2020|03/2020|1596.07|1573.45|2,441B|2,449.04B|2020-01-28|Jan 28, 2020|12/2019|6.19|678.92|2,798B|2,773B 2021-12-04 15:56:01|09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||KRW|Healthcare|Pharmaceuticals|South Korea|KR7326030004|0|Sk Biopharmaceuticals Co Ltd Stock Price Today 326030 Live Ticker - Investing.com|7.82T|7.82E+12|99,900|149,026|-43.08%|91,400-181,500|95,900-100,500|97,000|78313250|-|-|203.99B|203990000000|-515.37|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||11|2021-11-18|Nov 18, 2021|09/2021|-565.00|-491.72|23.95B|26.03B|2021-08-13|Aug 13, 2021|06/2021|-855.51|-725.51|23.99B|23.97B|2021-05-12|May 12, 2021|03/2021|1647.00|-424.08|140B|140B|2021-03-03|Mar 03, 2021|12/2020|-746.04|-746.04|16.1B|67.00B|2020-12-02|Dec 02, 2020|09/2020|-805.74|-805.74|3.92B|--|2020-11-27|Nov 27, 2020|09/2019|-772.98|--|81.66M|--|2020-08-27|Aug 27, 2020|06/2019|-655.95|--|6.51B|--|2020-08-14|Aug 14, 2020|06/2020|-760.85|-679.16|2.07B|-- 2021-12-04 15:56:04|09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Insurance|South Korea|KR7005830005|4507|DB Insurance Co Ltd Stock Price Today 005830 Live Ticker - Investing.com|3.32T|3.32E+12|55,300|115,409|23.99%|36,700-68,500|53,300-55,700|54,300|60043469|0.58|4.17|18.81T|1.881E+13|13,276.05|2,200.00|3.98%|Feb 18, 2022|2022-02-18||||||||||27|2021-11-12|Nov 12, 2021|09/2021|4142.53|2267.21|4,369.4B|3,419.81B|2021-08-13|Aug 13, 2021|06/2021|3324.87|3622.69|3,396B|3,376.36B|2021-06-01|Jun 01, 2021|03/2021|2686.19|3009.98|3,316B|3,316.9B|2021-02-19|Feb 19, 2021|12/2020|990.14|1609.95|3,273B|3,237.6B|2020-11-13|Nov 13, 2020|09/2020|1572.6|1583.95|3,218B|3,269.46B|2020-08-14|Aug 14, 2020|06/2020|3509.42|2816.4|3,119.17B|3,227.9B|2020-05-15|May 15, 2020|03/2020|2231.07|2221.25|3,060.19B|3,037.98B|2020-02-21|Feb 21, 2020|12/2019|694.31|702.76|3,023B|3,021.89B 2021-12-04 15:56:09|09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Food Products|South Korea|KR7271560005|1394|Orion Corp Stock Price Today 271560 Live Ticker - Investing.com|3.99T|3.99E+12|101,000|72,473|-16.87%|96,800-143,000|99,500-102,500|100,500|39528789|0.47|16.79|2.31T|2.31E+12|6,015.04|750.00|0.74%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|1851.00|1858.96|625.3B|625.07B|2021-08-17|Aug 17, 2021|06/2021|981.4|981.4|501.7B|501.78B|2021-05-17|May 17, 2021|03/2021|1810.72|1810.93|602B|602B|2021-03-03|Mar 03, 2021|12/2020|1466.49|1422.18|577.8B|584.32B|2020-11-12|Nov 12, 2020|09/2020|1933.44|2010.54|597.4B|595.54B|2020-09-02|Sep 02, 2020|06/2020|1614.81|1615.44|515.1B|515.43B|2020-06-03|Jun 03, 2020|03/2020|1848.44|1848.47|539.8B|541.15B|2020-02-26|Feb 26, 2020|12/2019|1525.35|1663.15|556.4B|551.62B 2021-12-04 15:56:13|09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Specialty Retail|South Korea|KR7008770000|1927|Hotel Shilla Stock Price Today 008770 Live Ticker - Investing.com|2.87T|2.87E+12|75,900|188,152|-8.11%|70,000-103,000|74,400-76,500|73,500|37853593|1.37|-|3.49T|3.49E+12|-2,753.14|200.00|0.26%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-22|Oct 22, 2021|09/2021|-31.00|124.72|968.7B|995.89B|2021-08-17|Aug 17, 2021|06/2021|318.24|419.6|953.4B|953B|2021-05-17|May 17, 2021|03/2021|-38.98|-83.19|727.13B|727.12B|2021-01-29|Jan 29, 2021|12/2020|-2947.22|-3060.54|841.9B|841.94B|2020-10-23|Oct 23, 2020|09/2020|-725.82|-734.62|879.52B|863.92B|2020-07-31|Jul 31, 2020|06/2020|-1758.3|-1769.22|523B|522.99B|2020-04-24|Apr 24, 2020|03/2020|-1908.67|-1933.09|943.7B|943.81B|2020-01-22|Jan 22, 2020|12/2019|986.5|938.05|1,544B|1,529.6B 2021-12-04 15:56:16|09123|44107|/equities/hanjinkal|KRX300/KOSPI||KRW|Industrials|Airlines|South Korea|KR7180640005|28|Hanjinkal Stock Price Today 180640 Live Ticker - Investing.com|3.91T|3.91E+12|58,300|66,790|-14.26%|49,050-80,000|57,100-59,300|57,300|67269126|0.21|-|358.48B|358480000000|-758.45|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|-412|-371.43|99.74B|210.64B|2021-08-13|Aug 13, 2021|06/2021|-454.34|-454.34|101.1B|87.84B|2021-05-17|May 17, 2021|03/2021|-129.47|-129.47|74.58B|411.03B|2021-04-05|Apr 05, 2021|12/2020|1493.99|3049.67|83.08B|88.96B|2020-11-12|Nov 12, 2020|09/2020|-1076.04|-628.37|109.09B|346.00B|2020-08-12|Aug 12, 2020|06/2020|-521.54|-871.14|48.16B|300.6B|2020-05-13|May 13, 2020|03/2020|-4458.6|-19.48|193.8B|335.4B|2020-02-06|Feb 06, 2020|12/2019|-63.88|5598.96|257B|284.64B 2021-12-04 15:56:20|09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||KRW|Healthcare|Biotechnology|South Korea|KR7196170005|92|Alteogen Inc Stock Price Today 196170 Live Ticker - Investing.com|3.16T|3.16E+12|74,700|116,516|-34.24%|66,500-175,000|69,400-75,700|71,000|42255240|1.36|-|29.5B|29500000000|-578.17|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-478.00|131.00|6.19B|20.20B|2021-08-17|Aug 17, 2021|06/2021|20.00|112.00|6.32B|19.20B|2021-05-17|May 17, 2021|03/2021|19.85|8.00|11.88B|11.90B|2021-03-03|Mar 03, 2021|12/2020|-241.13|--|5.10B|--|2020-11-12|Nov 12, 2020|09/2020|137|--|14.01B|--|2020-08-12|Aug 12, 2020|06/2020|87.52|--|13.44B|--|2020-05-13|May 13, 2020|03/2020|153.92|--|9.88B|--|2020-04-06|Apr 06, 2020|12/2019|450.3|--|14.61B|-- 2021-12-04 15:56:24|09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Banks|South Korea|KR7138930003|83|BNK Financial Group Inc Stock Price Today 138930 Live Ticker - Investing.com|2.79T|2.79E+12|8,590|999,448|45.1%|5,430-9,260|8,260-8,600|8,310|324431669|0.85|3.56|2.54T|2.54E+12|2,411.78|320.00|3.73%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-03|Nov 03, 2021|09/2021|825.00|602.68|1,276.3B|793.14B|2021-07-29|Jul 29, 2021|06/2021|844.65|846.49|831B|810.56B|2021-04-29|Apr 29, 2021|03/2021|592.39|591.22|721B|721.07B|2021-02-09|Feb 09, 2021|12/2020|220.96|121.37|681B|628.5B|2020-10-29|Oct 29, 2020|09/2020|418.8|404.34|651B|651B|2020-07-27|Jul 27, 2020|06/2020|532.32|1333.7|690B|681.17B|2020-04-29|Apr 29, 2020|03/2020|422.54|412.9|616.92B|611.64B|2020-02-06|Feb 06, 2020|12/2019|101.24|86.51|556B|576.87B 2021-12-04 15:56:29|09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7010060002|1530|OCI Co Ltd Stock Price Today 010060 Live Ticker - Investing.com|2.63T|2.63E+12|111,000|172,411|54.17%|66,700-169,000|105,000-113,000|107,000|23650104|1.75|13.12|2.79T|2.79E+12|8,457.17|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||32|2021-11-03|Nov 03, 2021|09/2021|7517.77|1,949|888.7B|889.7B|2021-08-13|Aug 13, 2021|06/2021|6099.37|3,832|767.2B|752.72B|2021-05-14|May 14, 2021|03/2021|1607.00|1,924|573.85B|573.7B|2021-02-09|Feb 09, 2021|12/2020|284.00|-55.00|564B|495.37B|2020-10-28|Oct 28, 2020|09/2020|284.14|357.40|468B|463.58B|2020-07-29|Jul 29, 2020|06/2020|-1553.6|48.78|401.6B|401.73B|2020-04-29|Apr 29, 2020|03/2020|-2349.00|-2,539|568.6B|568.6B|2020-02-18|Feb 18, 2020|12/2019|-27333.16|-560.79|638.7B|645.92B 2021-12-04 15:56:33|09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7336260005|0|Doosan Fuel Cell Co Ltd Stock Price Today 336260 Live Ticker - Investing.com|3.07T|3.07E+12|46,800.00|277,635|6.61%|38,200-65,400|45,750-47,000|46,250|65493726|-|800.39|407.9B|407900000000|58.47|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-12-01|Dec 01, 2021|09/2021|82.16|82.16|122.7B|124.25B|2021-08-13|Aug 13, 2021|06/2021|5.15|14.89|55.6B|59.73B|2021-05-14|May 14, 2021|03/2021|-52.54|-81.74|72B|71.98B|2021-03-03|Mar 03, 2021|12/2020|100.00|238.22|157.7B|157.1B|2020-12-02|Dec 02, 2020|09/2020|101.06|47.42|174B|174B|2020-09-02|Sep 02, 2020|06/2020|127.15|36.79|110.1B|113.05B|2020-06-03|Jun 03, 2020|03/2020|-48.00|-63.13|20.1B|20.1B|2020-02-26|Feb 26, 2020|12/2019|--|215.00|221.2B|221.2B 2021-12-04 15:56:37|09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7000990002|0|Dongbu Hitek Stock Price Today 000990 Live Ticker - Investing.com|2.98T|2.98E+12|68,800|378,223|91.91%|34,550-79,100|67,600-69,000|68,400|43358698|1.53|14.03|1.07T|1.07E+12|4,902.33|350.00|0.51%|Apr 01, 2022|2022-04-01||||||||||31|2021-11-18|Nov 18, 2021|09/2021|2132.00|5,310|328.4B|317.4B|2021-08-13|Aug 13, 2021|06/2021|1358.00|--|274.85B|274.85B|2021-05-14|May 14, 2021|03/2021|848|848|243.7B|243.7B|2021-02-09|Feb 09, 2021|12/2020|1083.00|776|227.8B|227.8B|2020-11-12|Nov 12, 2020|09/2020|1083.00|1225|240.6B|240.6B|2020-08-18|Aug 18, 2020|06/2020|1114|1114|241.7B|237.5B|2020-05-19|May 19, 2020|03/2020|288.00|655|225.8B|212.6B|2020-02-26|Feb 26, 2020|12/2019|772|772|212B|212B 2021-12-04 15:56:40|09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Aerospace & Defense|South Korea|KR7047810007|4147|Korea Aerospac Stock Price Today 047810 Live Ticker - Investing.com|2.8T|2.8E+12|28,700|277,322|18.11%|23,500-41,000|27,800-28,750|28,200|97475107|1.07|195.69|2.53T|2.53E+12|146.66|200.00|0.70%|Apr 04, 2022|2022-04-04||||||||||32|2021-10-26|Oct 26, 2021|09/2021|80.88|150.17|445.1B|530.09B|2021-08-17|Aug 17, 2021|06/2021|122.65|122.65|708.5B|690.99B|2021-05-07|May 07, 2021|03/2021|133.37|124.68|612B|611.8B|2021-02-17|Feb 17, 2021|12/2020|-624.65|-635.05|761.71B|764.97B|2020-11-12|Nov 12, 2020|09/2020|101.53|136|514.8B|549.26B|2020-08-12|Aug 12, 2020|06/2020|434|433.96|721B|747.31B|2020-04-22|Apr 22, 2020|03/2020|820.62|424.56|828B|827.85B|2020-01-30|Jan 30, 2020|12/2019|-829.26|581.37|1,106B|1,048.65B 2021-12-04 15:56:43|09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7204320006|0|Mando Corp Stock Price Today 204320 Live Ticker - Investing.com|2.72T|2.72E+12|58,100|170,964|6.41%|51,100-89,000|57,100-58,900|56,300|46824640|1.64|12.21|6.16T|6.16E+12|4,759.86|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||21|2021-10-22|Oct 22, 2021|09/2021|484.00|880.03|1,436.0B|1,449.68B|2021-08-17|Aug 17, 2021|06/2021|1666.63|854.08|1,488B|1,488B|2021-05-17|May 17, 2021|03/2021|1045.45|1024.65|1,501.24B|1,501.38B|2021-01-28|Jan 28, 2021|12/2020|1552.09|1384.42|1,739B|1,732B|2020-10-23|Oct 23, 2020|09/2020|785.4|848.76|1,501B|1,501.22B|2020-07-23|Jul 23, 2020|06/2020|-2391.76|-1993.23|1,013B|1,012.64B|2020-05-19|May 19, 2020|03/2020|177.94|171.36|1,310B|1,301.97B|2020-01-30|Jan 30, 2020|12/2019|247.44|227.49|1,637B|1,636.97B 2021-12-04 15:56:47|09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7086520004|69|Ecopro Co Ltd Stock Price Today 086520 Live Ticker - Investing.com|2.87T|2.87E+12|120,600|393,944|300.52%|30,213-159,200|118,300-122,400|118,800|23760166|0.73|121.02|1.26T|1.26E+12|996.52|361.38|0.29%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-18|Nov 18, 2021|09/2021|30099.21|852.93|408.5B|408.5B|2021-08-17|Aug 17, 2021|06/2021|-46.66|610.71|310B|310B|2021-05-17|May 17, 2021|03/2021|226.00|666.00|280B|280B|2021-02-02|Feb 02, 2021|12/2020|-363.26|929.17|280.1B|263.6B|2020-11-12|Nov 12, 2020|09/2020|1010.00|511.87|282.9B|288.77B|2020-08-12|Aug 12, 2020|06/2020|619.69|460.41|209.4B|209.4B|2020-04-23|Apr 23, 2020|03/2020|143.00|452.44|178.3B|176.2B|2020-01-31|Jan 31, 2020|12/2019|76.57|671.99|189.4B|237.8B 2021-12-04 15:56:50|09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7020150009|447|Iljin Materials Stock Price Today 020150 Live Ticker - Investing.com|5.69T|5.69E+12|123,500|304,766|164.17%|45,250-147,500|120,000-125,000|121,000|46110835|0.7|89.61|640.34B|640340000000|1,378.22|200.00|0.16%|Apr 01, 2022|2022-04-01||||||||||31|2021-11-11|Nov 11, 2021|09/2021|498.00|471|198.6B|200.67B|2021-08-17|Aug 17, 2021|06/2021|389|389.11|171.05B|171.06B|2021-05-17|May 17, 2021|03/2021|337|337|138B|138B|2021-03-26|Mar 26, 2021|12/2020|154|325|133B|159.8B|2020-11-12|Nov 12, 2020|09/2020|151.21|180.66|131.7B|142.63B|2020-08-12|Aug 12, 2020|06/2020|229.23|233.19|135.2B|141.69B|2020-05-13|May 13, 2020|03/2020|392|255.55|137.4B|137.12B|2020-02-26|Feb 26, 2020|12/2019|191.03|222.7|126.85B|139.94B 2021-12-04 15:56:54|09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Commercial Services & Supplies|South Korea|KR7012750006|6449|S-1 Corp Stock Price Today 012750 Live Ticker - Investing.com|2.55T|2.55E+12|75,400|40,614|-5.75%|72,600-89,800|74,000-75,700|75,600|33810239|0.2|16.77|2.3T|2.3E+12|4,495.58|2,500.00|3.32%|Jan 26, 2022|2022-01-26||||||||||31|2021-10-22|Oct 22, 2021|09/2021|1102.00|996.00|573.8B|573.8B|2021-08-17|Aug 17, 2021|06/2021|1344.00|1,109|582.6B|582.6B|2021-05-17|May 17, 2021|03/2021|1240.00|1,170.5|560.5B|561B|2021-01-27|Jan 27, 2021|12/2020|810.08|815.50|583.2B|576.12B|2020-10-23|Oct 23, 2020|09/2020|941.00|1,119|547.2B|547.27B|2020-07-28|Jul 28, 2020|06/2020|1429|1,069|559B|559.66B|2020-04-24|Apr 24, 2020|03/2020|1023.00|1,088|533.7B|533.76B|2020-01-28|Jan 28, 2020|12/2019|878.44|1,049|580.8B|580.83B 2021-12-04 15:56:58|09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Healthcare|Pharmaceuticals|South Korea|KR7128940004|2155|Hanmi Pharm Co Ltd Stock Price Today 128940 Live Ticker - Investing.com|3.15T|3.15E+12|262,500|21,643|-24.89%|248,500-426,500|258,500-266,000|262,500|11984450|1.07|40.70|1.13T|1.13E+12|6,449.91|490.20|0.19%|Feb 10, 2022|2022-02-10||||||||||27|2021-11-02|Nov 02, 2021|09/2021|1953.00|1498.74|303.1B|303.08B|2021-08-17|Aug 17, 2021|06/2021|593.45|592.78|279.3B|279.3B|2021-04-27|Apr 27, 2021|03/2021|1581.04|1581.04|270.3B|270.26B|2021-03-03|Mar 03, 2021|12/2020|2361.7|810.28|277.3B|279.39B|2020-11-03|Nov 03, 2020|09/2020|1203.54|1252.16|266.9B|265.51B|2020-08-04|Aug 04, 2020|06/2020|636|748.9|243.4B|253.86B|2020-04-24|Apr 24, 2020|03/2020|641.00|1643.27|288.2B|286.4B|2020-02-11|Feb 11, 2020|12/2019|938.23|938.23|302.9B|304.78B 2021-12-04 15:57:01|09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7285130001|0|SK Chemicals Co Ltd Stock Price Today 285130 Live Ticker - Investing.com|2.7T|2.7E+12|144,500|268,915|-46.68%|136,500-423,000|139,500-146,000|142,500|19572116|1.15|68.35|1.66T|1.66E+12|2,114.15|1,333.34|0.92%|Apr 04, 2022|2022-04-04||||||||||17|2021-11-18|Nov 18, 2021|09/2021|-1393.14|7,665|527.5B|763.49B|2021-08-13|Aug 13, 2021|06/2021|4006.00|3,544|435.7B|435.7B|2021-05-07|May 07, 2021|03/2021|3821.00|3,271|378.8B|307.00B|2021-03-03|Mar 03, 2021|12/2020|-2439.00|1,456|321.6B|310.5B|2020-11-12|Nov 12, 2020|09/2020|2725.00|1,512|352.1B|352.1B|2020-08-10|Aug 10, 2020|06/2020|988.00|21,836|288.4B|280.5B|2020-06-03|Jun 03, 2020|03/2020|988.00|-947.00|252.5B|298.98B|2020-02-26|Feb 26, 2020|12/2019|264.86|-356.90|347.1B|347.07B 2021-12-04 15:57:04|09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7375500006|0|DL E&C Co Ltd Stock Price Today 375500 Live Ticker - Investing.com|2.49T|2.49E+12|121,000|77,420|-|103,500-159,000|117,500-121,500|119,500|21446836|-|-|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|9105.00|6,762|1,807B|1,845.31B|2021-08-12|Aug 12, 2021|06/2021|4938.00|7,042|1,922B|1,923.32B|2021-05-14|May 14, 2021|03/2021|--|--|1,700B|1,700B|2021-03-03|Mar 03, 2021|12/2020|--|--|2,644B|2,581B|2020-12-02|Dec 02, 2020|09/2020|--|--|1,833B|--||| 2021-12-04 15:57:07|09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||KRW|Healthcare|Pharmaceuticals|South Korea|KR7068760008|328|Celltrion Pharm Inc Stock Price Today 068760 Live Ticker - Investing.com|4.47T|4.47E+12|122,500|117,343|-47.28%|109,400-268,823|119,500-122,900|122,000|36475528|1.12|111.60|352.49B|352490000000|1,097.62|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||19|2021-11-15|Nov 15, 2021|09/2021|243.48|--|90.90B|--|2021-08-12|Aug 12, 2021|06/2021|361.07|--|98.74B|--|2021-05-14|May 14, 2021|03/2021|199.14|--|85.55B|--|2021-03-18|Mar 18, 2021|12/2020|318.83|--|77.29B|--|2020-11-16|Nov 16, 2020|09/2020|111.76|--|65.49B|--|2020-08-14|Aug 14, 2020|06/2020|108.32|--|46.39B|--|2020-05-15|May 15, 2020|03/2020|59.33|--|44.39B|--|2020-03-19|Mar 19, 2020|12/2019|118.01|--|44.87B|-- 2021-12-04 15:57:10|09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Communication Services|Interactive Media & Services|South Korea|KR7067160002|561|AfreecaTV Co Ltd Stock Price Today 067160 Live Ticker - Investing.com|2.21T|2.21E+12|200,500|74,075|254.24%|55,600-249,000|190,900-201,800|196,000|11023154|0.03|34.36|393.46B|393460000000|5,835.35|650.00|0.32%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-17|Nov 17, 2021|09/2021|1792.05|1654|71.05B|71.06B|2021-08-13|Aug 13, 2021|06/2021|1708|1749|65B|65.24B|2021-05-17|May 17, 2021|03/2021|1304|892|60.9B|60.9B|2021-02-07|Feb 07, 2021|12/2020|3584.21|828.83|60.3B|57.5B|2020-11-11|Nov 11, 2020|09/2020|963.14|963.14|50.2B|50.2B|2020-07-27|Jul 27, 2020|06/2020|890.72|890.72|45.3B|45.13B|2020-04-23|Apr 23, 2020|03/2020|477|607.62|41.5B|41.57B|2020-04-07|Apr 07, 2020|12/2019|631|586.03|43.4B|44.04B 2021-12-04 15:57:13|09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Internet & Direct Marketing Retail|South Korea|KR7035760008|0|CJ ENM Co Ltd Stock Price Today 035760 Live Ticker - Investing.com|2.9T|2.9E+12|139,800|75,119|2.12%|131,400-191,200|136,800-140,400|135,000|20729619|0.76|20.80|3.5T|3.5E+12|6,721.05|1,600.00|1.14%|Apr 04, 2022|2022-04-04||||||||||22|2021-11-11|Nov 11, 2021|09/2021|2804.00|2562.75|857.5B|858.5B|2021-08-17|Aug 17, 2021|06/2021|2708.8|4260.4|908B|904.87B|2021-05-17|May 17, 2021|03/2021|4125.28|2744|791.9B|791.9B|2021-04-05|Apr 05, 2021|12/2020|-1590.7|431.68|944.3B|952.14B|2020-11-12|Nov 12, 2020|09/2020|2449.15|2449.15|798.6B|809.63B|2020-08-05|Aug 05, 2020|06/2020|2010.97|1872|837.5B|840.09B|2020-05-13|May 13, 2020|03/2020|1536.01|2145|810.8B|811.82B|2020-02-03|Feb 03, 2020|12/2019|-4374|3434.89|1,014.1B|1,048.56B 2021-12-04 15:57:17|09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||KRW|Energy|Oil, Gas & Consumable Fuels|South Korea|KR7078930005|42|GS Holdings Stock Price Today 078930 Live Ticker - Investing.com|3.7T|3.7E+12|39,150|165,360|6.68%|35,800-50,300|38,350-39,300|38,700|94675171|0.79|3.55|17.89T|1.789E+13|11,032.1|1,900.00|4.85%|Feb 10, 2022|2022-02-10||||||||||32|2021-11-11|Nov 11, 2021|09/2021|4701.00|2426.09|5,514.0B|5,421.5B|2021-08-17|Aug 17, 2021|06/2021|1945.04|1945.04|4,440.5B|4,407.7B|2021-05-17|May 17, 2021|03/2021|5806.9|727.16|4,285B|4,079.46B|2021-02-11|Feb 11, 2021|12/2020|3548.53|3202.47|3,652.88B|4,079.98B|2020-11-11|Nov 11, 2020|09/2020|-516.46|484.76|3,930B|3,908.38B|2020-08-07|Aug 07, 2020|06/2020|274.7|274.7|3,665B|3,665B|2020-05-11|May 11, 2020|03/2020|-3572.18|568.83|4,196B|4,196B|2020-02-06|Feb 06, 2020|12/2019|534.65|2351.45|4,335.85B|4,415.24B 2021-12-04 15:57:20|09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||KRW|Healthcare|Biotechnology|South Korea|KR7096530001|833|Seegene Inc Stock Price Today 096530 Live Ticker - Investing.com|3.44T|3.44E+12|66,500|371,502|-30.48%|48,200-209,100|64,500-66,500|66,300|51795473|-1.26|6.17|1.4T|1.4E+12|10,772.14|787.50|1.19%|Apr 04, 2022|2022-04-04||||||||||22|2021-10-29|Oct 29, 2021|09/2021|1792.82|2,909|305.3B|291.3B|2021-08-17|Aug 17, 2021|06/2021|2937.2|2,638|303.7B|348.1B|2021-05-14|May 14, 2021|03/2021|3166.89|533.69|351.8B|373.25B|2021-03-03|Mar 03, 2021|12/2020|5830.00|3,919.27|441.7B|453.15B|2020-11-12|Nov 12, 2020|09/2020|5830.00|165.87|326.9B|299.06B|2020-08-12|Aug 12, 2020|06/2020|5026.86|5,012.55|274.8B|273.27B|2020-05-13|May 13, 2020|03/2020|1293.45|182.11|81.8B|72.26B|2020-02-20|Feb 20, 2020|12/2019|217.00|133.13|33.8B|34.03B 2021-12-04 15:57:24|09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7298050006|955|Hyosung Advanced Materials Corp Stock Price Today 298050 Live Ticker - Investing.com|3.01T|3.01E+12|674,000|39,086|332.05%|140,500-877,000|620,000-675,000|618,000|4468022|1.53|14.02|3.3T|3.3E+12|48,057.86|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||15|2021-11-18|Nov 18, 2021|09/2021|16786.00|6,884|967.1B|967.03B|2021-08-13|Aug 13, 2021|06/2021|16930.00|6,423|872.4B|871.3B|2021-05-14|May 14, 2021|03/2021|9456.00|6,794|769.4B|769B|2021-01-29|Jan 29, 2021|12/2020|4885.41|3,348|692.4B|693.6B|2020-11-12|Nov 12, 2020|09/2020|1632.00|5,513|637B|636.93B|2020-08-10|Aug 10, 2020|06/2020|-7850.04|6,011|377B|526.1B|2020-05-13|May 13, 2020|03/2020|1350|6,444|688.2B|666.4B|2020-03-27|Mar 27, 2020|12/2019|-13265.00|2,350|695.4B|743.67B 2021-12-04 15:57:28|09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Capital Markets|South Korea|KR7005940002|2971|NH Investment & Securities Co Ltd Stock Price Today 005940 Live Ticker - Investing.com|4.04T|4.04E+12|12,850|364,130|12.72%|10,750-13,700|12,500-12,950|12,550|315221184|1|4.70|4.31T|4.31E+12|2,732.3|700.00|5.45%|Feb 04, 2022|2022-02-04||||||||||29|2021-11-11|Nov 11, 2021|09/2021|715.00|240.71|897.0B|536.8B|2021-08-13|Aug 13, 2021|06/2021|873.41|873.41|654B|627B|2021-04-29|Apr 29, 2021|03/2021|783.98|783.98|656B|656B|2021-02-05|Feb 05, 2021|12/2020|211.06|489.52|339B|362.68B|2020-11-12|Nov 12, 2020|09/2020|671.8|156.99|588B|511.32B|2020-08-07|Aug 07, 2020|06/2020|583.03|425.6|506B|504.76B|2020-04-30|Apr 30, 2020|03/2020|222.25|28.06|248B|244.62B|2020-01-31|Jan 31, 2020|12/2019|364.83|334.94|280.1B|291.62B 2021-12-04 15:57:32|09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7081660003|56|Fila Holdings Corp Stock Price Today 081660 Live Ticker - Investing.com|2.15T|2.15E+12|35,700|225,985|-17.65%|33,300-59,800|35,100-36,200|35,750|60095839|0.69|9.13|3.73T|3.73E+12|3,912.14|185.00|0.52%|Feb 25, 2022|2022-02-25||||||||||29|2021-11-15|Nov 15, 2021|09/2021|1509.00|1146|927.1B|914.57B|2021-08-13|Aug 13, 2021|06/2021|1414.00|1031|1,019.4B|1,019.27B|2021-05-14|May 14, 2021|03/2021|1414.00|924|988.3B|984.37B|2021-03-03|Mar 03, 2021|12/2020|746|746|796.5B|778.57B|2020-11-16|Nov 16, 2020|09/2020|981|644|917.4B|900.88B|2020-08-18|Aug 18, 2020|06/2020|657|657|625B|631.87B|2020-05-13|May 13, 2020|03/2020|553|775|789.9B|783.47B|2020-02-21|Feb 21, 2020|12/2019|777|830|789.6B|785.81B 2021-12-04 15:57:35|09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7058470006|306|Leeno Industrial Inc Stock Price Today 058470 Live Ticker - Investing.com|3.29T|3.29E+12|208,300|36,459|70.6%|119,000-216,600|199,100-210,000|204,500|15799565|0.45|35.16|265.72B|265720000000|5,923.73|1,500.00|0.72%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-17|Nov 17, 2021|09/2021|1934.00|1485.31|76.92B|75.3B|2021-08-17|Aug 17, 2021|06/2021|1926.02|1926.02|78.9B|78.9B|2021-05-14|May 14, 2021|03/2021|1612.00|1,147|68.2B|68.2B|2021-03-26|Mar 26, 2021|12/2020|477.00|924.00|41.6B|41.7B|2020-11-11|Nov 11, 2020|09/2020|962.00|1,218|53B|53.12B|2020-08-18|Aug 18, 2020|06/2020|1157.00|984|54.8B|54.74B|2020-05-19|May 19, 2020|03/2020|1157.00|808.00|51.89B|52.4B|2020-03-27|Mar 27, 2020|12/2019|889.00|674.00|51.1B|48.67B 2021-12-04 15:57:39|09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Machinery|South Korea|KR7241560002|0|Doosan Bobcat Inc Stock Price Today 241560 Live Ticker - Investing.com|3.95T|3.95E+12|39,450|146,414|28.29%|28,850-59,400|38,850-40,000|39,850|100249166|1|10.43|5.46T|5.46E+12|3,783.09|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.46|536.2|1.34B|1,484.81B|2021-08-13|Aug 13, 2021|06/2021|964.33|925.68|1,284B|1,284B|2021-04-27|Apr 27, 2021|03/2021|1151.84|1157.73|1,224.9B|1,224.95B|2021-02-17|Feb 17, 2021|12/2020|1008.95|1008.95|1,169.05B|1,167.76B|2020-11-12|Nov 12, 2020|09/2020|628|628|1,085B|1,069.81B|2020-08-07|Aug 07, 2020|06/2020|396.25|389.7|963.8B|906.98B|2020-04-24|Apr 24, 2020|03/2020|334.00|535.83|1,064B|1,057.05B|2020-02-12|Feb 12, 2020|12/2019|412.97|565|1,129B|1,126.36B 2021-12-04 15:57:43|09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7010620003|2955|Hyundai Mipo Dockyard Stock Price Today 010620 Live Ticker - Investing.com|2.91T|2.91E+12|72,900|197,889|54.12%|41,800-97,100|71,200-73,200|72,500|39884298|1.79|-|2.69T|2.69E+12|-3,854.63|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|958.00|370.46|619.4B|647.51B|2021-08-17|Aug 17, 2021|06/2021|-3666.05|-3665.3|722.85B|715.88B|2021-05-17|May 17, 2021|03/2021|695.01|693.5|684.7B|685B|2021-02-03|Feb 03, 2021|12/2020|-1835|269.33|659B|659B|2020-11-12|Nov 12, 2020|09/2020|256.62|257.94|632B|639.43B|2020-07-30|Jul 30, 2020|06/2020|64.92|547|724B|724.04B|2020-05-06|May 06, 2020|03/2020|737.5|794.08|777.3B|763.25B|2020-02-26|Feb 26, 2020|12/2019|-184.82|246.18|726.2B|744.16B 2021-12-04 15:57:49|09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||KRW|Healthcare|Pharmaceuticals|South Korea|KR7019170000|785|Shinpoong Phar Stock Price Today 019170 Live Ticker - Investing.com|1.8T|1.8E+12|34,900|505,089|-80.5%|30,300-201,000|34,150-38,050|34,700|51262259|1.08|6,394.40|188.86B|188860000000|5.46|100.00|0.29%|Mar 21, 2022|2022-03-21||||||||||21|2021-11-29|Nov 29, 2021|09/2021|9.37|--|48.39B|--|2021-08-17|Aug 17, 2021|06/2021|9.37|--|46.17B|--|2021-05-17|May 17, 2021|03/2021|9.37|--|44.97B|--|2021-03-03|Mar 03, 2021|12/2020|-52.15|--|49.33B|--|2020-11-12|Nov 12, 2020|09/2020|-52.15|--|48.10B|--|2020-08-18|Aug 18, 2020|06/2020|-52.15|--|51.18B|--|2020-05-13|May 13, 2020|03/2020|-52.15|--|49.14B|--|2020-03-27|Mar 27, 2020|12/2019|-52.15|--|48.45B|-- 2021-12-04 15:57:55|09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Multiline Retail|South Korea|KR7004170007|2687|Shinsegae Stock Price Today 004170 Live Ticker - Investing.com|2.37T|2.37E+12|241,000|58,202|1.26%|211,500-327,500|236,000-243,500|234,500|9836407|1.2|9.05|5.73T|5.73E+12|26,622.74|1,500.00|0.62%|Apr 04, 2022|2022-04-04||||||||||33|2021-11-11|Nov 11, 2021|09/2021|17848.00|11457.23|1,667.1B|1,592.46B|2021-08-17|Aug 17, 2021|06/2021|418.16|419.88|1,395.3B|1,395B|2021-05-17|May 17, 2021|03/2021|7111.38|6382.23|1,320B|1,320B|2021-02-08|Feb 08, 2021|12/2020|3255.72|9698.87|1,340.34B|1,359.99B|2020-11-09|Nov 09, 2020|09/2020|-572|34.24|1,214B|1,215.72B|2020-08-12|Aug 12, 2020|06/2020|-11436.61|-10468.15|1,014.4B|1,131.66B|2020-05-07|May 07, 2020|03/2020|-156.36|-285.37|1,196.9B|1,179.98B|2020-04-06|Apr 06, 2020|12/2019|11826.12|1442.61|1,768.7B|1,760.04B 2021-12-04 15:57:59|09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||KRW|Information Technology|Software|South Korea|KR7012510004|1583|Douzone Bizon Co Ltd Stock Price Today 012510 Live Ticker - Investing.com|2.36T|2.36E+12|79,300|78,463|-22.25%|73,400-117,500|78,100-79,300|77,700|29762664|0.47|38.00|398.89B|398890000000|2,087.1|450.00|0.57%|Apr 04, 2022|2022-04-04||||||||||23|2021-11-18|Nov 18, 2021|09/2021|341.00|66|77.49B|77.5B|2021-08-17|Aug 17, 2021|06/2021|482|446|80.6B|80.6B|2021-04-27|Apr 27, 2021|03/2021|262|408|75.8B|75.8B|2021-03-03|Mar 03, 2021|12/2020|639|638|89.1B|90.65B|2020-11-12|Nov 12, 2020|09/2020|339|368.79|73B|73B|2020-07-28|Jul 28, 2020|06/2020|396.28|808.54|73.2B|73.2B|2020-04-28|Apr 28, 2020|03/2020|349.27|334|71.2B|71.08B|2020-04-06|Apr 06, 2020|12/2019|578|462|77.4B|77.4B 2021-12-04 15:58:04|09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||KRW|Communication Services|Media|South Korea|KR7030000004|0|Cheil Worldwide Stock Price Today 030000 Live Ticker - Investing.com|2.25T|2.25E+12|22,250|237,589|6.46%|19,050-26,500|21,550-22,500|21,600|101278725|0.56|11.54|3.08T|3.08E+12|1,927.88|840.00|3.78%|Jan 27, 2022|2022-01-27||||||||||32|2021-10-27|Oct 27, 2021|09/2021|495.00|375.31|853.7B|824.15B|2021-08-17|Aug 17, 2021|06/2021|538.38|403.29|790.1B|790.09B|2021-05-17|May 17, 2021|03/2021|321.00|242.79|696.7B|691.32B|2021-01-28|Jan 28, 2021|12/2020|573.2|392.20|737B|737B|2020-10-21|Oct 21, 2020|09/2020|413.00|322.76|686.9B|694.06B|2020-07-30|Jul 30, 2020|06/2020|237.00|410.64|642.8B|642.87B|2020-04-28|Apr 28, 2020|03/2020|237.00|211.41|681.2B|696.79B|2020-01-28|Jan 28, 2020|12/2019|359.11|414.15|907B|907.29B 2021-12-04 15:58:09|09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7298020009|1451|Hyosung TNC Corp Stock Price Today 298020 Live Ticker - Investing.com|2.58T|2.58E+12|597,000|25,129|205.37%|181,000-963,000|577,000-610,000|569,000|4315690|1.29|3.65|7.61T|7.61E+12|163,688|5,000.00|0.84%|Feb 23, 2022|2022-02-23||||||||||15|2021-12-01|Dec 01, 2021|09/2021|56083.27|--|2,300B|2,300B|2021-08-13|Aug 13, 2021|06/2021|54639.00|--|2,142B|2,118B|2021-05-14|May 14, 2021|03/2021|32480.00|--|1,618B|1,637.68B|2021-02-24|Feb 24, 2021|12/2020|20486.37|7,201|1,466B|1,466B|2020-12-02|Dec 02, 2020|09/2020|9621.00|9,406|1,302B|1,301.9B|2020-07-15|Jul 15, 2020|06/2020|4793.00|9,595|1,005.95B|1,005.9B|2020-06-03|Jun 03, 2020|03/2020|4793.00|7,091|1,387.7B|1,387.8B|2020-02-26|Feb 26, 2020|12/2019|8543.05|4,651|1,470.6B|1,470.03B 2021-12-04 15:58:13|09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7064350002|3119|Hyundai-Rotem Stock Price Today 064350 Live Ticker - Investing.com|2.25T|2.25E+12|20,600|455,799|30.79%|15,350-27,450|20,100-20,700|20,100|109142293|1.41|71.88|2.84T|2.84E+12|286.61|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|63.00|114.00|710.4B|725B|2021-08-17|Aug 17, 2021|06/2021|148.00|110.00|711B|711B|2021-04-22|Apr 22, 2021|03/2021|71.00|95.00|664.1B|694.05B|2021-01-26|Jan 26, 2021|12/2020|5.62|-94.00|765B|625.8B|2020-11-12|Nov 12, 2020|09/2020|99.00|78.00|693B|650B|2020-07-23|Jul 23, 2020|06/2020|311.94|--|650B|644.5B|2020-04-22|Apr 22, 2020|03/2020|-59.00|470.00|670B|658.38B|2020-02-26|Feb 26, 2020|12/2019|-2207.58|223.91|600B|660.6B 2021-12-04 15:58:17|09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Road & Rail|South Korea|KR7000120006|6053|CJ Korea Express Stock Price Today 000120 Live Ticker - Investing.com|2.61T|2.61E+12|131,000|26,669|-19.38%|123,000-194,500|127,500-132,000|129,000|19944837|0.33|163.59|11.13T|1.113E+13|800.8|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-11-11|Nov 11, 2021|09/2021|1620|1845.94|2,846.5B|2,840.27B|2021-08-17|Aug 17, 2021|06/2021|-3710.33|-3710.33|2,747.1B|2,750.97B|2021-05-14|May 14, 2021|03/2021|621|621|2,693B|2,692.8B|2021-02-08|Feb 08, 2021|12/2020|2024.39|3812.55|2,841.1B|2,841.17B|2020-11-05|Nov 05, 2020|09/2020|4861.16|1661.54|2,775B|2,797.76B|2020-08-07|Aug 07, 2020|06/2020|1842.18|1031.16|2,650B|2,650B|2020-05-14|May 14, 2020|03/2020|868.13|1765.45|2,515.15B|2,541.17B|2020-02-10|Feb 10, 2020|12/2019|1688.00|1044.51|2,825.9B|2,826.18B 2021-12-04 15:58:21|09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Insurance|South Korea|KR7001450006|0|Hyundai Mar&Fi Stock Price Today 001450 Live Ticker - Investing.com|1.92T|1.92E+12|24,200|263,369|3.86%|19,800-29,050|23,650-24,300|23,800|79414500|0.31|5.44|17.54T|1.754E+13|4,447.04|1,000.00|4.13%|Feb 24, 2022|2022-02-24||||||||||26|2021-11-18|Nov 18, 2021|09/2021|1687|1216.45|4,270.9B|3,380.37B|2021-08-17|Aug 17, 2021|06/2021|1574.9|1563.07|3,395B|3,376.03B|2021-05-13|May 13, 2021|03/2021|1414.56|1575.49|3,336B|3,335.9B|2021-02-22|Feb 22, 2021|12/2020|-108|-101.97|3,300B|3,300.11B|2020-11-11|Nov 11, 2020|09/2020|1640.17|1872.89|3,248.04B|3,276.11B|2020-08-27|Aug 27, 2020|06/2020|1182.4|1037.59|3,175.05B|3,170.49B|2020-04-30|Apr 30, 2020|03/2020|1124.52|1063.74|3,113B|3,043.07B|2020-01-30|Jan 30, 2020|12/2019|181.19|250.22|3,073B|3,106.32B 2021-12-04 15:58:25|09156|43527|/equities/kogas|KRX300/KOSPI||KRW|Utilities|Gas Utilities|South Korea|KR7036460004|0|Kogas Stock Price Today 036460 Live Ticker - Investing.com|3.23T|3.23E+12|37,650|288,368|30.5%|28,050-51,600|37,050-38,100|37,450|85826950|0.98|7.31|23.31T|2.331E+13|5,151.46|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||33|2021-11-17|Nov 17, 2021|09/2021|-1040.59|-3,209|--|4,768.67B|2021-08-17|Aug 17, 2021|06/2021|-654.67|-1,011|4,841B|4,834.98B|2021-05-17|May 17, 2021|03/2021|5977.00|5,299|7,711B|7,705.7B|2021-02-25|Feb 25, 2021|12/2020|-3283.00|2,741.37|5,382B|5,382.12B|2020-11-11|Nov 11, 2020|09/2020|-3283.00|-3,104|3,389B|3,657.26B|2020-08-05|Aug 05, 2020|06/2020|6130.00|-406.41|4,095B|4,194.03B|2020-05-19|May 19, 2020|03/2020|6130.00|6,074|7,967.9B|8,065.07B|2020-02-12|Feb 12, 2020|12/2019|-3065.64|3,086|6,886B|6,914.78B 2021-12-04 15:58:32|09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7112610001|90|CS Wind Corp Stock Price Today 112610 Live Ticker - Investing.com|2.5T|2.5E+12|59,200|143,719|3.6%|55,200-179,500|57,400-59,700|58,000|42171376|2.15|47.56|1.01T|1.01E+12|1,244.8|500.00|0.84%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|250.00|329.17|214.5B|239.33B|2021-08-17|Aug 17, 2021|06/2021|531.68|17.04|279B|286.55B|2021-05-17|May 17, 2021|03/2021|879.00|-254.00|242.1B|244.76B|2021-02-10|Feb 10, 2021|12/2020|-1151.00|356.19|274.1B|277.7B|2020-11-12|Nov 12, 2020|09/2020|1330.00|450.08|273.3B|280.42B|2020-08-12|Aug 12, 2020|06/2020|792.00|23.76|240.6B|235.87B|2020-05-13|May 13, 2020|03/2020|792.00|-332.77|181B|180.5B|2020-02-26|Feb 26, 2020|12/2019|359.00|1,643|198.5B|196B 2021-12-04 15:58:35|09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7041510009|458|S.M. Entertainment Co Stock Price Today 041510 Live Ticker - Investing.com|1.68T|1.68E+12|71,800|248,502|129.76%|27,850-84,900|65,800-72,600|64,500|23397016|1.19|-|679.24B|679240000000|-462.92|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||22|2021-11-05|Nov 05, 2021|09/2021|662.00|468.61|154.4B|159.83B|2021-08-17|Aug 17, 2021|06/2021|443.00|301.38|186.4B|186.41B|2021-05-17|May 17, 2021|03/2021|443.00|202.51|154.2B|154.1B|2021-03-03|Mar 03, 2021|12/2020|-2173.69|381.88|184.2B|174.67B|2020-11-06|Nov 06, 2020|09/2020|-922.00|454.88|115B|117.91B|2020-08-12|Aug 12, 2020|06/2020|100.25|485.35|135.9B|137.27B|2020-05-13|May 13, 2020|03/2020|-722.85|291.38|144.7B|137.7B|2020-03-27|Mar 27, 2020|12/2019|-722.85|514.37|193.9B|209.58B 2021-12-04 15:58:38|09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7120110002|3734|Kolon Industries Inc Stock Price Today 120110 Live Ticker - Investing.com|2.23T|2.23E+12|77,600|197,382|88.58%|39,000-114,500|74,100-78,500|75,300|30286951|0.98|12.52|4.55T|4.55E+12|6,197.82|1,000.00|1.29%|Feb 10, 2022|2022-02-10||||||||||22|2021-11-11|Nov 11, 2021|09/2021|1739.00|799.00|1,128.6B|1,129B|2021-08-17|Aug 17, 2021|06/2021|2420.00|2,021|1,184B|1,184B|2021-05-17|May 17, 2021|03/2021|1640.00|799.00|1,090.2B|1,090.48B|2021-02-18|Feb 18, 2021|12/2020|422.51|216.00|1,147B|1,115.44B|2020-11-11|Nov 11, 2020|09/2020|345.00|596.88|957.55B|973.5B|2020-08-05|Aug 05, 2020|06/2020|5353.00|323.40|942B|942.15B|2020-05-08|May 08, 2020|03/2020|5353.00|346.00|989.3B|978.4B|2020-02-14|Feb 14, 2020|12/2019|-814.00|1223|1,132.7B|1,172.9B 2021-12-04 15:58:42|09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||KRW|Healthcare|Biotechnology|South Korea|KR7006280002|2251|GC Corp Stock Price Today 006280 Live Ticker - Investing.com|2.61T|2.61E+12|229,000|39,777|-35.13%|212,500-537,000|223,500-229,500|228,000|11413178|1.21|30.30|1.55T|1.55E+12|7,557.64|1,500.00|0.66%|Feb 16, 2022|2022-02-16||||||||||28|2021-11-01|Nov 01, 2021|09/2021|4705.00|4,016|465.7B|486.9B|2021-08-02|Aug 02, 2021|06/2021|267.00|843.61|387.6B|401B|2021-04-29|Apr 29, 2021|03/2021|1293.00|329.82|282.2B|310.18B|2021-02-09|Feb 09, 2021|12/2020|5337.00|-115.85|416.7B|416.7B|2020-11-02|Nov 02, 2020|09/2020|5337.00|2,143|419.6B|426.3B|2020-07-30|Jul 30, 2020|06/2020|-370.00|1,134.78|360B|366.23B|2020-04-29|Apr 29, 2020|03/2020|-370.00|613.97|307.8B|307.8B|2020-02-12|Feb 12, 2020|12/2019|-1991.43|596.57|353.6B|353.75B 2021-12-04 15:58:45|09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7004000006|841|Lotte Fine Chemical Co Ltd Stock Price Today 004000 Live Ticker - Investing.com|2.01T|2.01E+12|78,900|169,221|36.03%|49,950-101,500|75,900-78,900|76,700|25470000|0.94|4.72|1.56T|1.56E+12|16,730.58|1,500.00|1.90%|Apr 04, 2022|2022-04-04||||||||||31|2021-11-29|Nov 29, 2021|09/2021|8049.00|1,546|492.1B|470.92B|2021-08-17|Aug 17, 2021|06/2021|4477.00|1,418|421.7B|421.7B|2021-05-17|May 17, 2021|03/2021|1590.00|1,492|343.9B|343.95B|2021-02-11|Feb 11, 2021|12/2020|2615.00|1,080|304B|302.83B|2020-10-21|Oct 21, 2020|09/2020|948.00|2,022|317B|318B|2020-07-23|Jul 23, 2020|06/2020|2551.07|1,572.67|293B|293B|2020-04-24|Apr 24, 2020|03/2020|1691.00|1,527|350B|334.13B|2020-02-06|Feb 06, 2020|12/2019|1527.00|1,678|329.8B|328.28B 2021-12-04 15:58:48|09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||KRW|Financial|Capital Markets|South Korea|KR7008560005|584|Meritz Sec Stock Price Today 008560 Live Ticker - Investing.com|3.17T|3.17E+12|5,150|851,967|37.88%|3,485-5,780|5,020-5,180|5,120|615052397|0.82|4.95|19.58T|1.958E+13|1,041.2|320.00|6.21%|Feb 07, 2022|2022-02-07||||||||||21|2021-12-01|Dec 01, 2021|09/2021|285.00|230.00|421.5B|421.5B|2021-08-09|Aug 09, 2021|06/2021|265.59|273.00|483B|483B|2021-05-14|May 14, 2021|03/2021|293.00|206.00|476B|476B|2021-02-08|Feb 08, 2021|12/2020|213.00|192.00|316B|350B|2020-12-02|Dec 02, 2020|09/2020|223.94|200.00|368B|337B|2020-09-02|Sep 02, 2020|06/2020|246.93|--|376B|376B|2020-06-03|Jun 03, 2020|03/2020|153.00|166.00|305B|305B|2020-02-03|Feb 03, 2020|12/2019|250.15|166.00|343B|343B 2021-12-04 15:58:56|09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Aerospace & Defense|South Korea|KR7012450003|1935|Hanwha Aerospace Co Ltd Stock Price Today 012450 Live Ticker - Investing.com|2.19T|2.19E+12|43,250|195,125|61.08%|25,800-56,500|42,850-43,750|43,250|50569412|0.72|7.85|6.17T|6.17E+12|5,509.12|600.00|1.39%|Mar 31, 2022|2022-03-31||||||||||32|2021-11-11|Nov 11, 2021|09/2021|1151.28|752.33|1,542.5B|1,550.27B|2021-08-13|Aug 13, 2021|06/2021|1487.00|255.00|1,686.5B|1,686.1B|2021-05-14|May 14, 2021|03/2021|1755.00|216.91|1,212.4B|1,212.4B|2021-04-01|Apr 01, 2021|12/2020|812.00|1024|1,724.2B|1,724.12B|2020-11-11|Nov 11, 2020|09/2020|620|620|1,377.05B|1,371.22B|2020-08-11|Aug 11, 2020|06/2020|729|836.80|1,192.7B|1,192.8B|2020-05-12|May 12, 2020|03/2020|-256.00|-31.80|1,027.4B|1,027.27B|2020-02-21|Feb 21, 2020|12/2019|155.00|-285.53|1,598.1B|1,598.05B 2021-12-04 15:59:00|09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7017800004|0|Hyundai Elevator Stock Price Today 017800 Live Ticker - Investing.com|1.7T|1.7E+12|41,700|97,606|3.22%|38,950-57,800|40,450-41,700|40,900|40815191|0.94|26.96|1.91T|1.91E+12|1,546.87|800.00|1.92%|Apr 04, 2022|2022-04-04||||||||||29|2021-11-18|Nov 18, 2021|09/2021|428.00|--|467.4B|502.1B|2021-08-17|Aug 17, 2021|06/2021|352.00|--|489.4B|500.8B|2021-05-17|May 17, 2021|03/2021|352.00|--|448B|448B|2021-03-03|Mar 03, 2021|12/2020|647.59|--|504B|497.5B|2020-11-12|Nov 12, 2020|09/2020|1274.00|--|456B|467B|2020-08-11|Aug 11, 2020|06/2020|509.06|--|452.6B|461.6B|2020-04-03|Apr 03, 2020|03/2020|780.83|--|408.7B|408.7B|2020-02-26|Feb 26, 2020|12/2019|780.83|--|516.4B|506.95B 2021-12-04 15:59:03|09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Capital Markets|South Korea|KR7039490008|0|Kiwoom Stock Price Today 039490 Live Ticker - Investing.com|2.71T|2.71E+12|105,500|51,826|-21.56%|96,000-167,500|102,000-106,000|103,500|25719513|1.11|3.25|4.26T|4.26E+12|32,447.89|3,000.00|2.84%|Mar 03, 2022|2022-03-03||||||||||22|2021-11-12|Nov 12, 2021|09/2021|7419.15|26494|1,290.5B|424B|2021-08-13|Aug 13, 2021|06/2021|7664.00|2,973|440B|433.4B|2021-05-12|May 12, 2021|03/2021|10128.27|21.00|506B|506B|2021-03-04|Mar 04, 2021|12/2020|8796.00|13,024|440B|421.51B|2020-11-13|Nov 13, 2020|09/2020|8796.00|2,875|475B|437.16B|2020-08-14|Aug 14, 2020|06/2020|410.00|2,488|436B|427.16B|2020-05-06|May 06, 2020|03/2020|410.00|2,795|113B|122.61B|2020-03-05|Mar 05, 2020|12/2019|2942.47|3,100|238.1B|222.16B 2021-12-04 15:59:07|09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Banks|South Korea|KR7139130009|94|Dgb Financial Stock Price Today 139130 Live Ticker - Investing.com|1.61T|1.61E+12|9,530|394,825|27.75%|6,360-10,850|9,310-9,650|9,280|169145832|0.83|3.50|1.85T|1.85E+12|2,721.06|390.00|4.09%|Feb 04, 2022|2022-02-04||||||||||32|2021-10-28|Oct 28, 2021|09/2021|798.00|758.92|924.1B|509.73B|2021-08-17|Aug 17, 2021|06/2021|918.13|918.13|536B|525.31B|2021-04-29|Apr 29, 2021|03/2021|730.19|730.14|462B|457.4B|2021-02-10|Feb 10, 2021|12/2020|331.11|331.14|468B|458.36B|2020-11-05|Nov 05, 2020|09/2020|539.13|813.09|450B|435.84B|2020-07-30|Jul 30, 2020|06/2020|572.94|572.91|458B|458.17B|2020-05-07|May 07, 2020|03/2020|521.45|513.28|413B|403.36B|2020-02-05|Feb 05, 2020|12/2019|326.98|677.99|372B|358.85B 2021-12-04 15:59:14|09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Industrial Conglomerates|South Korea|KR7000880005|0|Hanwha Stock Price Today 000880 Live Ticker - Investing.com|2.2T|2.2E+12|31,750|269,422|19.36%|25,650-37,550|31,100-32,150|31,450|69194588|1.47|5.82|65.56T|6.556E+13|5,458.63|700.00|2.20%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-17|Nov 17, 2021|09/2021|2514.00|1,204|13,416.8B|13,294.3B|2021-08-13|Aug 13, 2021|06/2021|2663.05|1,486|12,677.1B|12,677.03B|2021-05-17|May 17, 2021|03/2021|4334.00|889.05|12,838.2B|13,572.03B|2021-02-22|Feb 22, 2021|12/2020|2304.00|-1,377|13,788B|13,421B|2020-11-12|Nov 12, 2020|09/2020|2304.00|1,125|11,672.4B|12,168.95B|2020-08-12|Aug 12, 2020|06/2020|1890.00|1,201.17|11,004B|11,165.15B|2020-05-13|May 13, 2020|03/2020|-2617.00|2,098|14,461.95B|13,818.08B|2020-03-03|Mar 03, 2020|12/2019|-2617.00|882.88|12,729.3B|12,873.61B 2021-12-04 15:59:18|09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7036490001|789|SK Materials Co Ltd Stock Price Today 036490 Live Ticker - Investing.com|3.61T|3.61E+12|402,900|27,050|48.12%|258,500-497,800|395,100-410,000|413,000|8957673|0.81|18.37|1.12T|1.12E+12|21,930.49|4,000.00|0.99%|Apr 04, 2022|2022-04-04||||||||||22|2021-11-18|Nov 18, 2021|09/2021|5580.00|5183.68|307.4B|302.94B|2021-08-17|Aug 17, 2021|06/2021|9373.56|8853.44|280.06B|278.9B|2021-05-17|May 17, 2021|03/2021|3291.12|3302.08|261.7B|261.7B|2021-01-28|Jan 28, 2021|12/2020|3638.93|3638.93|268.5B|268.5B|2020-11-12|Nov 12, 2020|09/2020|2967.36|3385.64|246.7B|243.12B|2020-07-27|Jul 27, 2020|06/2020|3563.58|4097.04|227.5B|227.33B|2020-05-13|May 13, 2020|03/2020|3393.17|3239.62|212.3B|208.43B|2020-02-12|Feb 12, 2020|12/2019|2291.12|2291.12|203B|205.08B 2021-12-04 15:59:23|09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Banks|South Korea|KR7175330000|67|Jb Financial Stock Price Today 175330 Live Ticker - Investing.com|1.66T|1.66E+12|8,540|303,684|51.96%|5,160-9,270|8,160-8,620|8,150|194344075|0.54|3.62|1.26T|1.26E+12|2,361.82|374.00|4.38%|Feb 10, 2022|2022-02-10||||||||||21|2021-10-28|Oct 28, 2021|09/2021|666.00|549.00|639.7B|393.76B|2021-08-17|Aug 17, 2021|06/2021|727.00|1,861|386.25B|378.29B|2021-04-27|Apr 27, 2021|03/2021|656.90|1,708|362B|353.55B|2021-01-26|Jan 26, 2021|12/2020|312.29|300.00|338.3B|339.23B|2020-10-30|Oct 30, 2020|09/2020|542.00|1870|352B|351.92B|2020-07-28|Jul 28, 2020|06/2020|1877|1877|336B|324.15B|2020-04-28|Apr 28, 2020|03/2020|472.00|396.00|328B|328.1B|2020-01-29|Jan 29, 2020|12/2019|221.48|938|321B|321.53B 2021-12-04 15:59:28|09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7002380004|3298|KCC Stock Price Today 002380 Live Ticker - Investing.com|2.4T|2.4E+12|313,500|37,855|82.27%|166,500-477,000|296,000-316,500|301,500|7658153|1.64|3.49|5.71T|5.71E+12|89,745.04|6,000.00|1.91%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-29|Nov 29, 2021|09/2021|-32010.00|--|1,490.0B|1,525.3B|2021-08-17|Aug 17, 2021|06/2021|47855.24|--|1,508.35B|1,513B|2021-05-17|May 17, 2021|03/2021|2284.22|--|1,362B|1,105B|2021-02-11|Feb 11, 2021|12/2020|71615.78|--|1,341B|902B|2020-11-12|Nov 12, 2020|09/2020|-11554.00|14,786|1,243B|1,249.65B|2020-08-10|Aug 10, 2020|06/2020|-29952.00|12,292|1,243.25B|1,364B|2020-05-12|May 12, 2020|03/2020|-29952.00|3,834|1,256B|1,035.43B|2020-01-30|Jan 30, 2020|12/2019|-3470.00|4,879|249.8B|801.23B 2021-12-04 15:59:30|09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7035900000|244|JYP Entertainment Corp Stock Price Today 035900 Live Ticker - Investing.com|1.56T|1.56E+12|47,200|287,004|9.13%|30,300-58,500|44,550-47,400|44,350|33098059|1.27|39.87|171.82B|171820000000|1,183.97|154.00|0.33%|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|499.00|348.75|57.26B|56.87B|2021-08-17|Aug 17, 2021|06/2021|337.5|337.5|41B|40.8B|2021-05-14|May 14, 2021|03/2021|363.46|197.15|32.3B|32.24B|2021-03-03|Mar 03, 2021|12/2020|178.53|290.9|41.7B|41.52B|2020-11-12|Nov 12, 2020|09/2020|233.37|208.99|34.6B|34.9B|2020-08-12|Aug 12, 2020|06/2020|141.85|197.82|34.1B|33.35B|2020-05-13|May 13, 2020|03/2020|341.74|181.19|34B|31.57B|2020-02-26|Feb 26, 2020|12/2019|188.44|176.09|44.3B|42.56B 2021-12-04 15:59:35|09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Insurance|South Korea|KR7000060004|2295|Meritz Fire In Stock Price Today 000060 Live Ticker - Investing.com|3.81T|3.81E+12|32,700|182,097|118%|13,800-34,700|31,900-32,700|32,150|116360978|0.52|6.56|11.17T|1.117E+13|4,985.79|1,280.00|3.91%|Mar 02, 2022|2022-03-02||||||||||34|2021-11-03|Nov 03, 2021|09/2021|1486|1063.25|2,669.5B|2,320.67B|2021-08-17|Aug 17, 2021|06/2021|751.02|1448.95|2,315B|2,335.43B|2021-05-14|May 14, 2021|03/2021|1169.5|988.25|2,257B|2,253.88B|2021-03-03|Mar 03, 2021|12/2020|958.07|985.37|2,205B|2,290.27B|2020-11-04|Nov 04, 2020|09/2020|981.99|807.84|2,163B|2,203.37B|2020-08-07|Aug 07, 2020|06/2020|924.28|838.03|2,259.7B|2,169.5B|2020-05-01|May 01, 2020|03/2020|1007.93|965.54|2,141.75B|2,078.7B|2020-02-26|Feb 26, 2020|12/2019|524.33|478.62|2,034B|2,019.74B 2021-12-04 15:59:39|09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Industrials|Industrial Conglomerates|South Korea|KR7001040005|0|CJ Corp Stock Price Today 001040 Live Ticker - Investing.com|2.38T|2.38E+12|83,400|48,633|3.86%|78,200-118,500|81,400-84,100|82,300|29317561|1.25|68.15|33.34T|3.334E+13|1,223.82|2,000.00|2.40%|Mar 30, 2022|2022-03-30||||||||||31|2021-12-01|Dec 01, 2021|09/2021|1556.92|1556.92|8,852.84B|8,528.52B|2021-08-17|Aug 17, 2021|06/2021|2787.13|4065.21|8,336.2B|8,555.47B|2021-05-17|May 17, 2021|03/2021|1560.11|2325|8,012B|8,210B|2021-01-04|Jan 04, 2021|12/2020|2417.42|2417.42|8,656B|8,656B|2020-12-02|Dec 02, 2020|09/2020|1889.06|1885.5|8,224B|8,520B|2020-08-18|Aug 18, 2020|06/2020|1427.01|1427.01|7,794B|7,919.63B|2020-05-18|May 18, 2020|03/2020|4821.53|3030.18|7,840B|7,725.13B|2020-03-25|Mar 25, 2020|12/2019|-1057.04|663|8,851.3B|8,964.9B 2021-12-04 15:59:42|09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Personal Products|South Korea|KR7002790004|88|Amore Group Stock Price Today 002790 Live Ticker - Investing.com|3.61T|3.61E+12|44,400|97,037|-19.71%|40,500-80,600|43,100-44,650|43,550|89722772|1.28|25.95|5.17T|5.17E+12|1,711.23|230.00|0.52%|Feb 03, 2022|2022-02-03||||||||||22|2021-11-02|Nov 02, 2021|09/2021|234.00|280.21|1,214.5B|1,238.15B|2021-08-17|Aug 17, 2021|06/2021|1271.74|1218.96|1,303.4B|1,311.68B|2021-04-27|Apr 27, 2021|03/2021|987.76|944.7|1,387.5B|1,387.7B|2021-02-04|Feb 04, 2021|12/2020|-464.64|-273.05|1,261.4B|1,274.8B|2020-11-03|Nov 03, 2020|09/2020|17.49|17.52|1,208.6B|1,217.16B|2020-07-23|Jul 23, 2020|06/2020|31.39|107.28|1,180.8B|1,195.1B|2020-04-27|Apr 27, 2020|03/2020|536.87|537.04|1,279.3B|1,314.91B|2020-01-30|Jan 30, 2020|12/2019|-272.85|-323.42|1,502.5B|1,490.7B 2021-12-04 15:59:48|09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Food & Staples Retailing|South Korea|KR7282330000|2112|BGF Retail Co Ltd Stock Price Today 282330 Live Ticker - Investing.com|2.61T|2.61E+12|151,000|22,028|17.51%|124,500-193,000|147,000-152,500|150,500|17275015|0.95|18.88|6.59T|6.59E+12|7,996.46|2,400.00|1.59%|Apr 04, 2022|2022-04-04||||||||||18|2021-11-11|Nov 11, 2021|09/2021|2854.00|2997.56|1,836.6B|1,831.08B|2021-08-17|Aug 17, 2021|06/2021|2707.72|2707.72|1,700.46B|1,700.58B|2021-05-17|May 17, 2021|03/2021|919.93|920|1,501.2B|1,495.88B|2021-02-09|Feb 09, 2021|12/2020|1515.93|1517.62|1,556.3B|1,556.18B|2020-11-12|Nov 12, 2020|09/2020|2973.86|2773.09|1,682.8B|1,673.73B|2020-08-06|Aug 06, 2020|06/2020|1915.07|1916.68|1,549.1B|1,549.06B|2020-05-07|May 07, 2020|03/2020|694.67|694.29|1,393.1B|1,393.07B|2020-02-18|Feb 18, 2020|12/2019|1984.48|2012.83|1,497B|1,497B 2021-12-04 15:59:51|09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7095700001|147|Genexine Inc Stock Price Today 095700 Live Ticker - Investing.com|1.51T|1.51E+12|60,500|80,617|-57.57%|56,500-159,500|58,400-60,700|59,200|25029132|0.89|1,274.10|43.31B|43310000000|-212.89|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-18|Nov 18, 2021|09/2021|-651.92|219.66|247.2M|--|2021-08-17|Aug 17, 2021|06/2021|-806.74|219.66|1.64B|--|2021-05-17|May 17, 2021|03/2021|861.35|219.66|32.96B|--|2021-03-03|Mar 03, 2021|12/2020|384.41|-638.77|8.46B|6.00B|2020-11-12|Nov 12, 2020|09/2020|-369.53|-369.53|681.9M|6.00B|2020-08-18|Aug 18, 2020|06/2020|-294.26|-469.58|1.70B|6.00B|2020-05-19|May 19, 2020|03/2020|-269.08|-537.14|7.70B|6.00B|2020-02-26|Feb 26, 2020|12/2019|-656.74|-95.49|3.67B|8.06B 2021-12-04 15:59:56|09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7240810002|1557|Wonik IPS Co Ltd Stock Price Today 240810 Live Ticker - Investing.com|2.07T|2.07E+12|42,800|168,730|2.51%|34,400-59,300|42,000-43,150|42,550|48264199|1.48|17.55|1.23T|1.23E+12|2,439.15|200.00|0.47%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|1133.00|1120.74|373.3B|374.49B|2021-08-13|Aug 13, 2021|06/2021|1548.24|1548.24|432.52B|432.51B|2021-05-07|May 07, 2021|03/2021|523.7|527.56|254.56B|254.55B|2021-02-24|Feb 24, 2021|12/2020|-787.25|-128.53|170.7B|170.67B|2020-11-12|Nov 12, 2020|09/2020|1778.02|1777.28|435B|415.91B|2020-09-02|Sep 02, 2020|06/2020|721.69|711.01|303.3B|292.37B|2020-06-03|Jun 03, 2020|03/2020|280.4|157.9|182B|181.97B|2020-02-26|Feb 26, 2020|12/2019|234.5|235.68|219.9B|219.78B 2021-12-04 15:59:59|09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||KRW|Industrials|Marine|South Korea|KR7028670008|2155|Pan Ocean Co Ltd Stock Price Today 028670 Live Ticker - Investing.com|2.99T|2.99E+12|5,590|1,873,414|30.76%|4,030-8,910|5,410-5,620|5,460|534569512|1.15|9.60|3.76T|3.76E+12|582.52|50.00|0.89%|Mar 31, 2022|2022-03-31||||||||||23|2021-11-11|Nov 11, 2021|09/2021|173|173|1,328.2B|1,301.84B|2021-08-12|Aug 12, 2021|06/2021|169|141|1,129.9B|1,129.95B|2021-05-13|May 13, 2021|03/2021|102|104.16|680B|679.95B|2021-02-15|Feb 15, 2021|12/2020|-25.56|67.03|621B|620.33B|2020-11-12|Nov 12, 2020|09/2020|79.00|87.67|634.4B|634.27B|2020-08-13|Aug 13, 2020|06/2020|41.00|142|683.4B|683.22B|2020-05-13|May 13, 2020|03/2020|41|153|558.8B|512.3B|2020-03-19|Mar 19, 2020|12/2019|54.00|101.53|618.7B|619B 2021-12-04 16:00:03|09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7145020004|437|Hugel Inc Stock Price Today 145020 Live Ticker - Investing.com|1.84T|1.84E+12|149,300|56,135|-25.09%|129,100-278,000|134,000-149,600|141,000|12328119|0.66|28.96|251.57B|251570000000|5,154.75|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-10-27|Oct 27, 2021|09/2021|1614.02|1298.29|55.79B|58.73B|2021-08-17|Aug 17, 2021|06/2021|1121.1|1121.1|64.5B|64.71B|2021-05-17|May 17, 2021|03/2021|1409.1|414.00|63.81B|63.8B|2021-03-03|Mar 03, 2021|12/2020|938.46|2052.95|67.4B|66.67B|2020-10-21|Oct 21, 2020|09/2020|799.01|1264.66|54.1B|53.46B|2020-07-22|Jul 22, 2020|06/2020|1076.97|840.99|48.29B|48.24B|2020-04-22|Apr 22, 2020|03/2020|449.71|1983|41.3B|40.56B|2020-02-10|Feb 10, 2020|12/2019|735.33|3857.23|54B|55.1B 2021-12-04 16:00:06|09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7011000007|41|GeneOne Life Science Stock Price Today 011000 Live Ticker - Investing.com|1.55T|1.55E+12|22,900|974,867|30.73%|7,007-52,100|20,950-24,650|29,700|67555993|-1.21|-|40.5B|40500000000|-332.2|N/A|N/A|-|1970-01-01||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-119.62|--|6.51B|--|2021-08-17|Aug 17, 2021|06/2021|-139.6|--|12.79B|--|2021-05-17|May 17, 2021|03/2021|-41|--|9.19B|--|2021-03-16|Mar 16, 2021|12/2020|-214.03|--|12.00B|--|2020-11-16|Nov 16, 2020|09/2020|-75.55|--|10.80B|--|2020-08-14|Aug 14, 2020|06/2020|-110.3|--|10.32B|--|2020-04-28|Apr 28, 2020|03/2020|-70.19|--|8.39B|--|2020-03-11|Mar 11, 2020|12/2019|-113.34|--|12.43B|-- 2021-12-04 16:00:09|09181|43783|/equities/hanmi-science|KRX300/KOSPI||KRW|Healthcare|Pharmaceuticals|South Korea|KR7008930000|88|Hanmi Science Stock Price Today 008930 Live Ticker - Investing.com|3.54T|3.54E+12|53,600|69,330|-22.23%|49,300-96,400|51,500-54,000|53,100|65953665|1.56|65.30|905.45B|905450000000|820.8|196.08|0.37%|-|1970-01-01||||||||||20|2021-11-29|Nov 29, 2021|09/2021|244.54|--|236.4B|--|2021-08-17|Aug 17, 2021|06/2021|163.42|--|235.3B|--|2021-05-17|May 17, 2021|03/2021|176.07|--|215.1B|--|2021-03-03|Mar 03, 2021|12/2020|236.78|--|218.7B|--|2020-11-03|Nov 03, 2020|09/2020|-115.37|--|215.8B|--|2020-07-24|Jul 24, 2020|06/2020|122.48|--|208.5B|--|2020-05-05|May 05, 2020|03/2020|100.84|--|214.4B|--|2020-03-26|Mar 26, 2020|12/2019|120.36|--|218.6B|-- 2021-12-04 16:00:13|09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Diversified Financial Services|South Korea|KR7138040001|15|Meritz Financi Stock Price Today 138040 Live Ticker - Investing.com|4.63T|4.63E+12|36,150|156,725|261.5%|9,450-39,200|35,300-36,550|34,950|128205624|0.25|6.74|13.78T|1.378E+13|5,361.42|900.00|2.49%|Feb 07, 2022|2022-02-07||||||||||19|2021-11-15|Nov 15, 2021|09/2021|1714.79|--|3,028.2B|--|2021-08-17|Aug 17, 2021|06/2021|1423.14|--|3,007.2B|--|2021-05-13|May 13, 2021|03/2021|1333.24|--|2,918.3B|--|2021-02-08|Feb 08, 2021|12/2020|902.42|--|2,827.8B|--|2020-11-12|Nov 12, 2020|09/2020|963.06|--|2,651.0B|--|2020-08-12|Aug 12, 2020|06/2020|1072.28|--|2,662.6B|--|2020-05-13|May 13, 2020|03/2020|659.11|--|2,686.5B|--|2020-03-05|Mar 05, 2020|12/2019|806.15|--|2,673.0B|-- 2021-12-04 16:00:17|09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7108320003|1039|LX Semicon Co Ltd Stock Price Today 108320 Live Ticker - Investing.com|1.84T|1.84E+12|113,200|92,759|127.54%|49,300-129,600|109,000-113,600|109,100|16264300|1.13|7.54|1.72T|1.72E+12|15,014.38|1,350.00|1.19%|Apr 04, 2022|2022-04-04||||||||||22|2021-11-17|Nov 17, 2021|09/2021|6423.00|5353.74|505.4B|505.16B|2021-08-13|Aug 13, 2021|06/2021|4481.9|2925.47|449.3B|420.09B|2021-05-14|May 14, 2021|03/2021|3124.65|503.48|405.6B|405.73B|2021-03-03|Mar 03, 2021|12/2020|984.6|1,402|363B|354.97B|2020-11-11|Nov 11, 2020|09/2020|2272.00|1,206|367.2B|336.11B|2020-08-18|Aug 18, 2020|06/2020|414.76|853.93|219.1B|213.61B|2020-05-19|May 19, 2020|03/2020|1181.00|733|212.6B|204.89B|2020-04-06|Apr 06, 2020|12/2019|1181.00|1,143|243.7B|242.66B 2021-12-04 16:00:22|09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Equipment & Supplies|South Korea|KR7048260004|1992|Osstem Implant Co Ltd Stock Price Today 048260 Live Ticker - Investing.com|1.76T|1.76E+12|129,100|102,718|149.71%|49,000-166,000|116,100-129,100|116,700|13610156|1.19|15.81|781.01B|781010000000|8,164.75|630.00|0.49%|Apr 04, 2022|2022-04-04||||||||||22|2021-11-17|Nov 17, 2021|09/2021|2112.00|1,132|213.3B|213.3B|2021-08-13|Aug 13, 2021|06/2021|1871.23|676.14|201.5B|201.5B|2021-04-26|Apr 26, 2021|03/2021|1104.00|358.09|171.5B|177.7B|2021-03-03|Mar 03, 2021|12/2020|3077.62|764.62|194.8B|181.17B|2020-11-11|Nov 11, 2020|09/2020|5052.00|724.08|165B|167B|2020-08-07|Aug 07, 2020|06/2020|-264.00|696.2|141.2B|141.13B|2020-05-12|May 12, 2020|03/2020|-261.16|686.08|130.6B|128.65B|2020-02-05|Feb 05, 2020|12/2019|249.99|546.58|147.4B|146.12B 2021-12-04 16:00:25|09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7278280003|121|Chunbo Co Ltd Stock Price Today 278280 Live Ticker - Investing.com|3.24T|3.24E+12|329,000|65,702|87.57%|147,600-367,100|320,000-331,000|317,500|9834123|-|82.07|228.38B|228380000000|4,008.66|300.00|0.09%|Apr 04, 2022|2022-04-04||||||||||14|2021-11-10|Nov 10, 2021|09/2021|820.00|944|73.82B|72.5B|2021-08-13|Aug 13, 2021|06/2021|820.00|750|60.4B|58.82B|2021-05-10|May 10, 2021|03/2021|954.00|730|49.1B|51B|2021-04-05|Apr 05, 2021|12/2020|603|1,082|45B|42.97B|2020-11-04|Nov 04, 2020|09/2020|563|983.93|38.3B|39.16B|2020-08-12|Aug 12, 2020|06/2020|628.00|872.68|33.7B|33.63B|2020-05-19|May 19, 2020|03/2020|628.00|648.44|38.5B|38.48B|2020-04-06|Apr 06, 2020|12/2019|486.00|558.10|33.7B|35.17B 2021-12-04 16:00:29|09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7011210002|2813|Hyundai Wia Stock Price Today 011210 Live Ticker - Investing.com|2.01T|2.01E+12|75,500|140,321|47.46%|46,300-115,000|74,100-76,100|74,700|26561729|1.86|54.95|7.5T|7.5E+12|1,373.97|700.00|0.93%|Jan 28, 2022|2022-01-28||||||||||32|2021-11-11|Nov 11, 2021|09/2021|657.00|1012.2|1,770.1B|1,772.15B|2021-08-17|Aug 17, 2021|06/2021|1391.98|1391.98|1,980B|1,980B|2021-05-17|May 17, 2021|03/2021|713.45|720|1,855B|1,818.91B|2021-01-29|Jan 29, 2021|12/2020|-1828.31|908.15|1,891B|1,888.27B|2020-10-23|Oct 23, 2020|09/2020|1796.6|3036.81|1,839B|1,744.39B|2020-07-27|Jul 27, 2020|06/2020|-1419.65|-1095.32|1,214B|1,213.8B|2020-04-24|Apr 24, 2020|03/2020|2812.99|348.82|1,648B|1,647.96B|2020-01-29|Jan 29, 2020|12/2019|493.09|1423.22|1,798B|1,798.05B 2021-12-04 16:00:31|09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7336370002|238|Solus Advanced Materials Co Ltd Stock Price Today 336370 Live Ticker - Investing.com|3.12T|3.12E+12|95,300.00|294,277|90.98%|40,150-124,000|94,000-96,900|95,100|39595086|-|-|355.61B|355610000000|-253.78|10.00|0.01%|Feb 07, 2022|2022-02-07||||||||||10|2021-12-01|Dec 01, 2021|09/2021|340.06|340.06|109.7B|110.88B|2021-09-01|Sep 01, 2021|06/2021|171.62|32.59|92.15B|93.43B|2021-04-22|Apr 22, 2021|03/2021|-78.15|276.66|88.8B|88.8B|2021-02-08|Feb 08, 2021|12/2020|-511.28|318.23|70.1B|82.53B|2020-12-02|Dec 02, 2020|09/2020|154.00|243.92|74B|74B|2020-09-02|Sep 02, 2020|06/2020|154.48|172.35|75.2B|75.2B|2020-06-03|Jun 03, 2020|03/2020|136.55|158.56|70.9B|69.74B|2020-02-26|Feb 26, 2020|12/2019|--|--|70B|71.70B 2021-12-04 16:01:04|09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7047040001|3674|Daewoo Engineering & Construction Stock Price Today 047040 Live Ticker - Investing.com|2.42T|2.42E+12|5,880|942,767|54.53%|3,850-9,530|5,740-5,930|5,820|410885720|1.7|4.95|8.54T|8.54E+12|1,189.03|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||32|2021-11-04|Nov 04, 2021|09/2021|216.75|257.49|2,100.1B|2,212.17B|2021-08-17|Aug 17, 2021|06/2021|360.00|229.85|2,207B|2,221.62B|2021-04-29|Apr 29, 2021|03/2021|360.00|225.03|1,939B|1,939B|2021-02-03|Feb 03, 2021|12/2020|274.7|145.43|2,291B|2,283.97B|2020-10-28|Oct 28, 2020|09/2020|137.00|152.72|1,896B|1,909.01B|2020-07-30|Jul 30, 2020|06/2020|150.00|134.33|1,963B|1,963.03B|2020-04-28|Apr 28, 2020|03/2020|150.00|147.10|1,986B|1,981.02B|2020-02-04|Feb 04, 2020|12/2019|52.81|138.65|2,309B|2,290.78B 2021-12-04 16:01:07|09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Providers & Services|South Korea|KR7067630004|38|HLB Life Science Co Ltd Stock Price Today 067630 Live Ticker - Investing.com|1.24T|1.24E+12|12,950|805,845|-3.54%|7,250-28,300|12,350-13,000|12,550|95498081|0.43|-|57.3B|57300000000|-303.03|N/A|N/A|-|1970-01-01||||||||||19|2021-11-12|Nov 12, 2021|09/2021|502.6|--|13.73B|--|2021-08-12|Aug 12, 2021|06/2021|-176.43|--|13.65B|--|2021-05-14|May 14, 2021|03/2021|-164.3|--|10.61B|--|2021-03-23|Mar 23, 2021|12/2020|-464.9|--|19.32B|--|2020-11-16|Nov 16, 2020|09/2020|281|--|19.35B|--|2020-08-14|Aug 14, 2020|06/2020|31.72|--|21.33B|--|2020-05-08|May 08, 2020|03/2020|-539|--|31.80B|--|2020-03-18|Mar 18, 2020|12/2019|339.69|--|29.95B|-- 2021-12-04 16:01:10|09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||KRW|Communication Services|Entertainment|South Korea|KR7253450001|130|Studio Dragon Corporation Stock Price Today 253450 Live Ticker - Investing.com|2.59T|2.59E+12|86,200|103,498|2.13%|81,100-112,900|84,000-86,300|84,500|30014185|0.59|70.20|476.93B|476930000000|1,227.97|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||20|2021-11-11|Nov 11, 2021|09/2021|494.00|1570|116.1B|120.61B|2021-08-17|Aug 17, 2021|06/2021|315.00|2043|106B|104.05B|2021-05-17|May 17, 2021|03/2021|2080|2080|117.1B|118.81B|2021-02-10|Feb 10, 2021|12/2020|-99.08|1661|137.7B|137.78B|2020-11-04|Nov 04, 2020|09/2020|1503|282|106.3B|110.01B|2020-08-05|Aug 05, 2020|06/2020|304.00|415|161.4B|158.5B|2020-04-24|Apr 24, 2020|03/2020|310|894.65|120.3B|119.98B|2020-02-05|Feb 05, 2020|12/2019|165|165|97.4B|100.25B 2021-12-04 16:01:14|09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food & Staples Retailing|South Korea|KR7007070006|4932|Gs Retail Stock Price Today 007070 Live Ticker - Investing.com|3.11T|3.11E+12|30,450|127,961|-10.83%|28,000-39,750|29,650-30,750|29,800|102177192|0.65|3.63|9.27T|9.27E+12|8,391.19|900.00|2.96%|Mar 02, 2022|2022-03-02||||||||||28|2021-11-18|Nov 18, 2021|09/2021|7447.00|1074.3|2,725.4B|2,651.44B|2021-08-17|Aug 17, 2021|06/2021|335.2|680.58|2,285.6B|2,305.46B|2021-04-26|Apr 26, 2021|03/2021|470.71|470.71|2,100.1B|2,100.07B|2021-01-27|Jan 27, 2021|12/2020|86.84|87.65|2,160.92B|2,178.78B|2020-11-12|Nov 12, 2020|09/2020|878.1|853.26|2,348.9B|2,348.68B|2020-08-06|Aug 06, 2020|06/2020|509.95|535.65|2,210.71B|2,215.8B|2020-05-05|May 05, 2020|03/2020|712|312.68|2,141.9B|2,141.39B|2020-01-29|Jan 29, 2020|12/2019|93|271.59|2,240.8B|2,242.48B 2021-12-04 16:01:17|09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7052690005|2070|KEPCO Engineering & Construction Stock Price Today 052690 Live Ticker - Investing.com|3.49T|3.49E+12|91,800|368,602|443.2%|16,500-116,500|90,300-94,800|91,100|38043505|0.91|345.40|402.15B|402150000000|265.78|282.00|0.31%|Apr 04, 2022|2022-04-04||||||||||31|2021-11-11|Nov 11, 2021|09/2021|-70.00|124.33|88.27B|96.7B|2021-08-17|Aug 17, 2021|06/2021|33.00|122.67|75B|77.8B|2021-05-14|May 14, 2021|03/2021|43.00|122.67|80.5B|80.5B|2021-03-03|Mar 03, 2021|12/2020|260.28|368.00|158.4B|171.05B|2020-11-12|Nov 12, 2020|09/2020|207.00|122.00|95.4B|95.4B|2020-07-23|Jul 23, 2020|06/2020|-71.13|131.00|88.3B|94.15B|2020-05-13|May 13, 2020|03/2020|133.00|101.00|89.85B|89.7B|2020-04-06|Apr 06, 2020|12/2019|363.00|220.33|182.05B|147.45B 2021-12-04 16:01:20|09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||KRW|Industrials|Machinery|South Korea|KR7042660001|0|Daewoo Shipbuilding Stock Price Today 042660 Live Ticker - Investing.com|2.6T|2.6E+12|24,200|280,726|-11.84%|22,500-40,750|23,800-24,450|24,200|107274462|1.72|-|4.8T|4.8E+12|-14,014.03|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||32|2021-11-18|Nov 18, 2021|09/2021|-564.00|-1086.65|959.7B|1,031.83B|2021-08-17|Aug 17, 2021|06/2021|-9436|-598.54|1,069B|1,069.13B|2021-05-17|May 17, 2021|03/2021|-724.18|-724.18|1,101.8B|1,101.9B|2021-03-01|Mar 01, 2021|12/2020|-1662|-1530.44|1,665B|1,713.08B|2020-11-12|Nov 12, 2020|09/2020|-272.55|150.52|1,441B|1,554.07B|2020-08-12|Aug 12, 2020|06/2020|480.36|277.79|1,966B|1,935.97B|2020-05-14|May 14, 2020|03/2020|2262.52|689.68|1,958.05B|1,908.26B|2020-03-02|Mar 02, 2020|12/2019|-845.11|617.52|2,189B|1,805.11B 2021-12-04 16:01:24|09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Multiline Retail|South Korea|KR7069960003|3027|Hyundai Department Stock Price Today 069960 Live Ticker - Investing.com|1.59T|1.59E+12|72,600|69,282|-3.46%|66,600-96,900|70,800-73,200|71,200|21855186|1.01|10.29|3.12T|3.12E+12|7,058|1,000.00|1.38%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|2452.00|1665.25|924.8B|844.95B|2021-08-17|Aug 17, 2021|06/2021|1731.23|1731.48|863.8B|863.86B|2021-05-17|May 17, 2021|03/2021|1853.18|1896.47|683.2B|706.08B|2021-02-04|Feb 04, 2021|12/2020|680.48|1135.64|644.82B|644.76B|2020-11-06|Nov 06, 2020|09/2020|1334.13|1334.13|662.3B|665.13B|2020-08-06|Aug 06, 2020|06/2020|362.58|656.41|516.6B|518.43B|2020-05-07|May 07, 2020|03/2020|691.78|779.89|449.6B|449.78B|2020-02-06|Feb 06, 2020|12/2019|2613.03|2639.65|612.4B|629.28B 2021-12-04 16:01:27|09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Insurance|South Korea|KR7088350004|2616|Hanwha Life Stock Price Today 088350 Live Ticker - Investing.com|2.23T|2.23E+12|2,965|1,393,003|30.04%|2,130-4,585|2,910-2,995|2,960|751390250|1.65|3.33|23.11T|2.311E+13|889.26|30.00|1.01%|Feb 10, 2022|2022-02-10||||||||||34|2021-11-10|Nov 10, 2021|09/2021|104.00|106.77|4,993.6B|3,619.59B|2021-08-17|Aug 17, 2021|06/2021|65.2|53.02|3,179B|3,006.89B|2021-05-13|May 13, 2021|03/2021|225.84|223.59|3,197.1B|2,976.72B|2021-01-29|Jan 29, 2021|12/2020|-72.13|-93.27|3,866.32B|3,682.97B|2020-11-05|Nov 05, 2020|09/2020|65.74|51.91|3,482.07B|3,471.57B|2020-08-13|Aug 13, 2020|06/2020|143.67|32.67|3,721B|3,511.78B|2020-05-14|May 14, 2020|03/2020|44.14|33.2|3,417.2B|3,319.71B|2020-02-20|Feb 20, 2020|12/2019|-45.71|-85.72|4,734B|3,550.5B 2021-12-04 16:01:31|09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Metals & Mining|South Korea|KR7001230002|1887|Dongkuk Steel Mill Co Ltd Stock Price Today 001230 Live Ticker - Investing.com|1.46T|1.46E+12|15,650|366,663|103.25%|7,290-27,850|15,300-15,900|15,500|93502457|1.84|3.24|6.5T|6.5E+12|4,823.81|200.00|1.28%|Apr 04, 2022|2022-04-04||||||||||33|2021-11-05|Nov 05, 2021|09/2021|2085.00|204.33|1,907.0B|1,956B|2021-08-17|Aug 17, 2021|06/2021|1552.00|365.67|1,818B|1,818B|2021-05-17|May 17, 2021|03/2021|268.00|204.33|1,395.8B|1,395.8B|2021-03-03|Mar 03, 2021|12/2020|395.00|122.00|1,378.4B|1,371.13B|2020-11-12|Nov 12, 2020|09/2020|395.00|74.50|1,298B|1,322.5B|2020-08-12|Aug 12, 2020|06/2020|-1278.00|40.00|1,302B|1,301.97B|2020-05-08|May 08, 2020|03/2020|-1278.00|92.50|1,228B|1,320.2B|2020-02-26|Feb 26, 2020|12/2019|-348.00|243.00|1,358B|1,354.03B 2021-12-04 16:01:34|09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7078340007|1068|Com2uS Corp Stock Price Today 078340 Live Ticker - Investing.com|1.76T|1.76E+12|148,200|187,934|-1.79%|92,900-183,000|139,300-150,800|143,000|11881710|0.74|17.31|517.55B|517550000000|8,563.04|1,500.00|1.01%|Feb 08, 2022|2022-02-08||||||||||22|2021-11-10|Nov 10, 2021|09/2021|5212.00|1349|113.1B|116.89B|2021-08-17|Aug 17, 2021|06/2021|1315|1081|152.9B|152.9B|2021-05-17|May 17, 2021|03/2021|826|826|116.7B|119.92B|2021-03-03|Mar 03, 2021|12/2020|1794|500.57|134.9B|135.56B|2020-11-11|Nov 11, 2020|09/2020|1689.05|1675.55|128.2B|128.17B|2020-08-12|Aug 12, 2020|06/2020|2547.58|2370.58|147.5B|146.78B|2020-05-13|May 13, 2020|03/2020|1915.42|2466.85|98.3B|100.21B|2020-02-12|Feb 12, 2020|12/2019|915.11|909.1|121.3B|122.43B 2021-12-04 16:01:42|09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7357780006|1140|Soulbrain Co Ltd Stock Price Today 357780 Live Ticker - Investing.com|2.14T|2.14E+12|275,900|31,971|8.58%|228,900-372,600|269,000-278,000|274,700|7766136|-|15.39|998.13B|998130000000|17,928.78|1,950.00|0.71%|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|5316.16|5316.16|275.95B|275.95B|2021-08-17|Aug 17, 2021|06/2021|3915.77|5541.05|243.25B|243.25B|2021-05-17|May 17, 2021|03/2021|5318.63|5318.64|239.19B|239.2B|2021-03-03|Mar 03, 2021|12/2020|3392.23|3392.23|249.38B|249.4B|2020-12-02|Dec 02, 2020|09/2020|4755.72|--|230.51B|219.2B|2020-09-02|Sep 02, 2020|06/2020|--|--|206.7B|207.3B|2020-06-03|Jun 03, 2020|03/2020|--|--|202.8B|--| 2021-12-04 16:01:45|09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food & Staples Retailing|South Korea|KR7026960005|270|Dongsuh Stock Price Today 026960 Live Ticker - Investing.com|2.95T|2.95E+12|29,900|97,242|-6.85%|28,300-44,500|29,250-30,100|29,900|98672523|0.66|27.78|530.57B|530570000000|1,076.18|700.00|2.34%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|241.09|--|128.0B|--|2021-08-13|Aug 13, 2021|06/2021|275.89|--|134.0B|--|2021-05-14|May 14, 2021|03/2021|355.06|--|132.2B|--|2021-03-26|Mar 26, 2021|12/2020|204.15|--|136.3B|--|2020-11-12|Nov 12, 2020|09/2020|260.68|--|118.1B|--|2020-08-18|Aug 18, 2020|06/2020|339|--|117.2B|--|2020-05-19|May 19, 2020|03/2020|382|--|121.4B|--|2020-02-24|Feb 24, 2020|12/2019|419.73|--|125.2B|-- 2021-12-04 16:01:48|09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7098460009|460|Koh Young Technology Inc Stock Price Today 098460 Live Ticker - Investing.com|1.46T|1.46E+12|21,650|156,722|18.31%|17,500-121,100|20,950-21,650|20,500|67600365|0.97|48.55|236.8B|236800000000|445.94|110.00|0.51%|Feb 04, 2022|2022-02-04||||||||||22|2021-11-29|Nov 29, 2021|09/2021|152.00|554|61.90B|61.9B|2021-08-17|Aug 17, 2021|06/2021|583|583|67.2B|67.2B|2021-05-14|May 14, 2021|03/2021|806.00|659.77|58.8B|58.84B|2021-01-29|Jan 29, 2021|12/2020|-249.00|829.14|48.9B|48.9B|2020-11-12|Nov 12, 2020|09/2020|32.00|782.66|41.1B|42.04B|2020-08-12|Aug 12, 2020|06/2020|799.00|2029|38.9B|39.18B|2020-04-23|Apr 23, 2020|03/2020|1484|1484|50.7B|50.7B|2020-02-18|Feb 18, 2020|12/2019|906.00|854.67|50.5B|52.97B 2021-12-04 16:01:52|09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Communications Equipment|South Korea|KR7032500001|409|KMW Co Ltd Stock Price Today 032500 Live Ticker - Investing.com|1.5T|1.5E+12|37,650|201,301|-48.07%|35,050-86,000|36,700-37,850|37,000|39820883|0.41|353.81|220.36B|220360000000|106.41|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-08|Nov 08, 2021|09/2021|-89.19|-350.01|36.21B|35.57B|2021-08-17|Aug 17, 2021|06/2021|253.8|-72.9|46.2B|77.13B|2021-05-14|May 14, 2021|03/2021|191.7|242.59|78.7B|71.93B|2021-02-22|Feb 22, 2021|12/2020|9|1027|59.2B|70.6B|2020-11-09|Nov 09, 2020|09/2020|33.00|430|74.5B|93.6B|2020-08-18|Aug 18, 2020|06/2020|300|715|127.2B|127.2B|2020-05-05|May 05, 2020|03/2020|327.00|1442|77.5B|89.83B|2020-04-06|Apr 06, 2020|12/2019|-684|133.00|87.3B|118.34B 2021-12-04 16:01:55|09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7140410002|59|Mezzion Pharma Co Ltd Stock Price Today 140410 Live Ticker - Investing.com|1.63T|1.63E+12|183,000|37,855|5.23%|129,000-199,800|181,900-191,000|184,800|8900206|0.19|-|30.07B|30070000000|-695.97|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-179.86|--|7.06B|--|2021-08-17|Aug 17, 2021|06/2021|-368.92|--|6.43B|--|2021-05-17|May 17, 2021|03/2021|-251.05|--|5.90B|--|2021-04-05|Apr 05, 2021|12/2020|103.85|--|10.68B|--|2020-11-12|Nov 12, 2020|09/2020|-673.92|--|6.76B|--|2020-08-12|Aug 12, 2020|06/2020|-660.13|--|6.32B|--|2020-05-13|May 13, 2020|03/2020|-356.62|--|5.35B|--|2020-04-06|Apr 06, 2020|12/2019|-1328.68|--|5.30B|-- 2021-12-04 16:02:00|09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7006260004|0|LS Corp Stock Price Today 006260 Live Ticker - Investing.com|1.46T|1.46E+12|52,700|74,530|-22.39%|49,000-80,000|51,400-53,200|51,900|27767071|1.6|5.65|12.37T|1.237E+13|9,326.41|1,450.00|2.75%|Feb 04, 2022|2022-02-04||||||||||32|2021-11-18|Nov 18, 2021|09/2021|2014.00|1,794|3,330.4B|3,214B|2021-08-17|Aug 17, 2021|06/2021|3474.00|2,913|3,336.2B|3,067.35B|2021-05-17|May 17, 2021|03/2021|1758.67|3,946|2,908.8B|2,860.47B|2021-02-04|Feb 04, 2021|12/2020|1985.00|1795|2,793.7B|2,766.8B|2020-11-13|Nov 13, 2020|09/2020|1485|1629|2,569.8B|2,556.12B|2020-08-13|Aug 13, 2020|06/2020|967|1466|2,499.2B|2,540.98B|2020-05-14|May 14, 2020|03/2020|-222|1778|2,581.5B|2,511.68B|2020-01-31|Jan 31, 2020|12/2019|-2468|-2468|2,699.05B|2,691.74B 2021-12-04 16:02:03|09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||KRW|Consumer Discretionary|Multiline Retail|South Korea|KR7023530009|25350|Lotte Shopping Stock Price Today 023530 Live Ticker - Investing.com|2.51T|2.51E+12|88,900|56,462|-16.13%|82,700-135,000|87,000-90,200|89,300|28270640|1.25|-|15.75T|1.575E+13|-9,743.59|2,800.00|3.15%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-05|Nov 05, 2021|09/2021|10267.00|5628.6|4,006.6B|4,082.14B|2021-08-13|Aug 13, 2021|06/2021|-2201.9|-1740.82|3,903B|3,902.85B|2021-05-17|May 17, 2021|03/2021|-1457.58|-1455.45|3,880B|3,880.25B|2021-02-08|Feb 08, 2021|12/2020|-15492.97|-15484.99|3,848B|3,848.09B|2020-11-06|Nov 06, 2020|09/2020|-771.86|-777.67|4,106B|4,120.81B|2020-08-06|Aug 06, 2020|06/2020|-8591.99|-8588.56|4,046B|4,203.71B|2020-05-14|May 14, 2020|03/2020|-2398.72|-1388.78|4,077B|4,436.16B|2020-02-06|Feb 06, 2020|12/2019|-35656|-6667.28|4,325B|4,357.76B 2021-12-04 16:02:08|09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Life Sciences Tools & Services|South Korea|KR7141080002|0|LegoChem Biosciences Inc Stock Price Today 141080 Live Ticker - Investing.com|1.25T|1.25E+12|51,600|142,701|-14.57%|41,200-74,900|50,300-52,400|50,900|24234918|0.82|-|40.66B|40660000000|-1,674.26|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-649.00|--|4.40B|--|2021-08-11|Aug 11, 2021|06/2021|-649.00|--|4.60B|--|2021-05-14|May 14, 2021|03/2021|-557.55|--|5.28B|--|2021-03-23|Mar 23, 2021|12/2020|-104.31|--|26.38B|--|2020-11-13|Nov 13, 2020|09/2020|-227|--|5.52B|--|2020-08-13|Aug 13, 2020|06/2020|138|--|11.70B|--|2020-05-15|May 15, 2020|03/2020|-277.2|--|5.79B|--|2020-03-16|Mar 16, 2020|12/2019|-118.69|--|12.09B|-- 2021-12-04 16:02:13|09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Beverages|South Korea|KR7000080002|3241|Hite Jinro Stock Price Today 000080 Live Ticker - Investing.com|2.1T|2.1E+12|30,600|136,911|-5.56%|28,750-40,750|29,600-30,900|29,550|68649427|0.55|40.69|2.17T|2.17E+12|751.94|750.00|2.45%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-18|Nov 18, 2021|09/2021|341.00|191.18|557.4B|575.8B|2021-08-13|Aug 13, 2021|06/2021|346.12|459.47|565.5B|565.41B|2021-05-14|May 14, 2021|03/2021|432.02|340.99|535.1B|535.08B|2021-03-03|Mar 03, 2021|12/2020|-200.99|174.22|516.6B|524.82B|2020-11-12|Nov 12, 2020|09/2020|456.73|442.62|624.3B|619.79B|2020-08-12|Aug 12, 2020|06/2020|506.99|493.93|581.6B|581.48B|2020-05-13|May 13, 2020|03/2020|472.9|203.37|533.9B|532.45B|2020-03-12|Mar 12, 2020|12/2019|470.22|669.29|558.6B|559.43B 2021-12-04 16:02:17|09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7294870001|0|Hyundai Development Co Stock Price Today 294870 Live Ticker - Investing.com|1.52T|1.52E+12|23,100|186,606|11.86%|20,450-33,400|22,350-23,300|22,800|65897860|1.1|5.02|3.26T|3.26E+12|4,601.35|600.00|2.60%|Apr 04, 2022|2022-04-04||||||||||15|2021-11-18|Nov 18, 2021|09/2021|664|1,364|859.4B|836.96B|2021-08-17|Aug 17, 2021|06/2021|1506.00|1,320|812B|814.03B|2021-04-27|Apr 27, 2021|03/2021|1506.00|1,285|695B|694.83B|2021-02-02|Feb 02, 2021|12/2020|-1136.00|1,246|894B|906.32B|2020-11-12|Nov 12, 2020|09/2020|1535.00|995.5|812B|812.75B|2020-07-27|Jul 27, 2020|06/2020|1535|2,436|957B|953.2B|2020-05-13|May 13, 2020|03/2020|2317.02|1,723.74|1,006.7B|966.95B|2020-02-26|Feb 26, 2020|12/2019|2317.02|1,552|1,015B|983.04B 2021-12-04 16:02:22|09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7122870009|329|YG Entertainment Inc Stock Price Today 122870 Live Ticker - Investing.com|1.02T|1.02E+12|55,700|242,419|13.56%|39,750-75,800|53,400-56,800|52,900|18297198|1.13|120.58|347.08B|347080000000|461.94|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-172.00|438.04|85.97B|85.76B|2021-08-17|Aug 17, 2021|06/2021|-121.42|206.15|83.7B|83.85B|2021-05-17|May 17, 2021|03/2021|343.50|246.03|97B|97B|2021-02-24|Feb 24, 2021|12/2020|411.01|479.44|83.25B|79.23B|2020-11-12|Nov 12, 2020|09/2020|55.00|216.64|66.9B|66.93B|2020-08-07|Aug 07, 2020|06/2020|-233.03|177.94|55.2B|55.1B|2020-05-07|May 07, 2020|03/2020|-233.03|328.81|52.8B|55.57B|2020-03-12|Mar 12, 2020|12/2019|-1053.13|-229.15|58B|61.63B 2021-12-04 16:02:29|09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7005290002|1173|Dongjin Semichem Co Ltd Stock Price Today 005290 Live Ticker - Investing.com|1.74T|1.74E+12|33,850|863,159|14.94%|25,000-40,850|33,400-34,300|34,100|51414494|0.96|21.35|1.07T|1.07E+12|1,585.24|100.00|0.30%|Mar 16, 2022|2022-03-16||||||||||21|2021-11-30|Nov 30, 2021|09/2021|603.16|--|298.6B|--|2021-08-17|Aug 17, 2021|06/2021|371.84|--|274.7B|--|2021-05-17|May 17, 2021|03/2021|474.97|--|251.6B|--|2021-03-03|Mar 03, 2021|12/2020|135.27|--|245.3B|--|2020-11-12|Nov 12, 2020|09/2020|478.92|--|244.2B|--|2020-08-12|Aug 12, 2020|06/2020|561.84|--|223.7B|--|2020-05-13|May 13, 2020|03/2020|482.05|--|224.6B|--|2020-02-19|Feb 19, 2020|12/2019|137.39|--|227.8B|223.7B 2021-12-04 16:02:32|09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Aerospace & Defense|South Korea|KR7272210006|3692|Hanwha Systems Co Ltd Stock Price Today 272210 Live Ticker - Investing.com|2.79T|2.79E+12|14,900|449,919|36.59%|10,685-21,200|14,400-15,000|14,500|186993261|-|18.16|2.07T|2.07E+12|820.59|200.70|1.35%|Apr 01, 2022|2022-04-01||||||||||12|2021-12-01|Dec 01, 2021|09/2021|167.00|227.08|557.4B|455.1B|2021-08-13|Aug 13, 2021|06/2021|152.78|118.15|486B|486B|2021-06-02|Jun 02, 2021|03/2021|219.00|72.52|367B|357.9B|2021-02-25|Feb 25, 2021|12/2020|360.01|118.92|658B|660.48B|2020-12-02|Dec 02, 2020|09/2020|285.00|204.44|380B|379.8B|2020-09-02|Sep 02, 2020|06/2020|117.97|160.13|323.05B|323.03B|2020-06-03|Jun 03, 2020|03/2020|87.2|--|282B|278.86B|2020-05-15|May 15, 2020|03/2019|89.62|--|260.6B|-- 2021-12-04 16:02:36|09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Commercial Services & Supplies|South Korea|KR7051600005|6298|Kepco Plant S& Stock Price Today 051600 Live Ticker - Investing.com|1.8T|1.8E+12|39,950|212,241|36.58%|26,700-50,700|38,900-40,150|39,000|45000000|0.78|14.88|1.4T|1.4E+12|2,684.59|1,146.00|2.87%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-15|Nov 15, 2021|09/2021|585.00|810.66|311.4B|317.45B|2021-08-17|Aug 17, 2021|06/2021|713.03|941.38|368B|368B|2021-05-17|May 17, 2021|03/2021|407.00|503.41|321.6B|321.6B|2021-02-09|Feb 09, 2021|12/2020|72.00|1,045.38|400.05B|400.04B|2020-11-11|Nov 11, 2020|09/2020|72.00|663.83|324B|312.73B|2020-08-04|Aug 04, 2020|06/2020|940.45|1,049.36|328B|333B|2020-04-29|Apr 29, 2020|03/2020|516.00|441.87|251B|251.03B|2020-02-11|Feb 11, 2020|12/2019|2497.00|1,604|378.05B|384.78B 2021-12-04 16:02:39|09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Personal Products|South Korea|KR7192820009|1102|Cosmax Inc Stock Price Today 192820 Live Ticker - Investing.com|1.13T|1.13E+12|99,800|54,179|7.85%|89,100-142,000|96,800-102,500|96,600|11345662|0.72|20.84|1.52T|1.52E+12|4,787.76|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|870.00|981.63|395.0B|381.81B|2021-08-17|Aug 17, 2021|06/2021|2909.88|3003.88|430.38B|430B|2021-05-17|May 17, 2021|03/2021|1594.64|1594.64|345B|345B|2021-03-03|Mar 03, 2021|12/2020|-930.5|-4197.47|354.5B|360.45B|2020-11-12|Nov 12, 2020|09/2020|580.62|916.31|320.7B|324.36B|2020-08-10|Aug 10, 2020|06/2020|2016.1|2016.4|379.2B|374.54B|2020-05-13|May 13, 2020|03/2020|478|478|328.5B|328.24B|2020-02-26|Feb 26, 2020|12/2019|965|1081.46|353.1B|351.2B 2021-12-04 16:02:42|09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Trading Companies & Distributors|South Korea|KR7047050000|1209|Posco International Corp Stock Price Today 047050 Live Ticker - Investing.com|2.52T|2.52E+12|20,400|577,218|44.68%|13,700-28,500|20,000-20,500|20,150|123374891|1.16|8.25|30.4T|3.04E+13|2,474.09|700.00|3.43%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|562.9|774.00|9,151.5B|9,151.25B|2021-08-13|Aug 13, 2021|06/2021|1015.00|676.76|8,524.25B|8,039.38B|2021-04-23|Apr 23, 2021|03/2021|752.00|720.17|7,087B|7,087B|2021-03-03|Mar 03, 2021|12/2020|144.46|448.33|5,641B|5,563.92B|2020-11-12|Nov 12, 2020|09/2020|477.00|355.33|5,068B|5,261.72B|2020-08-07|Aug 07, 2020|06/2020|722|682.00|5,252B|5,258.14B|2020-05-19|May 19, 2020|03/2020|589.00|765.33|5,511B|5,484.96B|2020-03-25|Mar 25, 2020|12/2019|23.00|637.00|5,938.3B|6,220.43B 2021-12-04 16:02:46|09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7111770004|248|Youngone Stock Price Today 111770 Live Ticker - Investing.com|1.78T|1.78E+12|40,500|91,608|28.57%|30,150-49,950|39,600-40,650|39,750|43866061|0.82|7.71|2.63T|2.63E+12|5,255.24|500.00|1.23%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-11|Nov 11, 2021|09/2021|2630.00|1,319|795.2B|837.67B|2021-08-13|Aug 13, 2021|06/2021|1124.00|491.86|677.7B|652.8B|2021-05-17|May 17, 2021|03/2021|1124.00|453.80|568.2B|568.15B|2021-03-03|Mar 03, 2021|12/2020|89.43|779.67|584.2B|613.27B|2020-11-12|Nov 12, 2020|09/2020|1646.00|946.45|807.6B|754.08B|2020-09-02|Sep 02, 2020|06/2020|665.17|1,288|545.5B|555.69B|2020-06-03|Jun 03, 2020|03/2020|966.00|786.74|529B|529.52B|2020-02-26|Feb 26, 2020|12/2019|457.00|344.44|553.6B|546.24B 2021-12-04 16:02:49|09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7010120004|3148|LS Industrial Systems Stock Price Today 010120 Live Ticker - Investing.com|1.59T|1.59E+12|54,200|63,028|-0.91%|51,700-79,100|53,100-54,600|54,000|29325026|1.42|19.62|2.53T|2.53E+12|2,762.41|1,100.00|2.03%|Apr 04, 2022|2022-04-04||||||||||28|2021-11-11|Nov 11, 2021|09/2021|276.03|1,290|682.6B|682.8B|2021-08-17|Aug 17, 2021|06/2021|1270.68|1,309|643.15B|614B|2021-05-17|May 17, 2021|03/2021|518.00|1,076|589.4B|603.96B|2021-01-28|Jan 28, 2021|12/2020|698.37|452.00|610.2B|610.2B|2020-11-12|Nov 12, 2020|09/2020|641.00|1,167|558.6B|558.7B|2020-07-28|Jul 28, 2020|06/2020|822.45|1,248|598.3B|598.2B|2020-04-22|Apr 22, 2020|03/2020|739.32|1,197|635.6B|589.23B|2020-01-30|Jan 30, 2020|12/2019|449.00|1,246|699.2B|673.4B 2021-12-04 16:02:52|09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7093370005|363|Foosung Stock Price Today 093370 Live Ticker - Investing.com|2.13T|2.13E+12|23,050|2,145,020|142.63%|9,020-26,600|22,700-23,500|22,650|92606819|0.5|78.69|314.47B|314470000000|292.92|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||30|2021-11-29|Nov 29, 2021|09/2021|71.00|131.71|107.5B|91.2B|2021-08-17|Aug 17, 2021|06/2021|-42.00|17.19|75.5B|87.8B|2021-05-17|May 17, 2021|03/2021|-42.00|60.70|63.22B|80.6B|2021-02-09|Feb 09, 2021|12/2020|46.05|25.24|68.26B|64B|2020-11-12|Nov 12, 2020|09/2020|29.00|44.26|69.8B|68.45B|2020-08-12|Aug 12, 2020|06/2020|-16.00|56.06|62.4B|64.9B|2020-05-13|May 13, 2020|03/2020|-16.00|36.39|60B|61.8B|2020-02-26|Feb 26, 2020|12/2019|-71.00|63.33|58.1B|63.9B 2021-12-04 16:02:55|09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7039030002|574|EO Technics Co Ltd Stock Price Today 039030 Live Ticker - Investing.com|1.36T|1.36E+12|111,300|42,279|11.08%|94,400-136,300|109,300-112,000|110,000|12220933|1.33|27.88|375.52B|375520000000|3,992.48|300.00|0.27%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-18|Nov 18, 2021|09/2021|1705.00|1,460|108.2B|112.33B|2021-08-17|Aug 17, 2021|06/2021|1705.00|1,147|115.2B|115.2B|2021-05-17|May 17, 2021|03/2021|1374.00|--|82.3B|82.2B|2021-03-03|Mar 03, 2021|12/2020|-1022.72|--|69.9B|81.90B|2020-11-12|Nov 12, 2020|09/2020|1043.00|--|105.45B|103.8B|2020-08-12|Aug 12, 2020|06/2020|880.00|--|85.5B|82.05B|2020-05-13|May 13, 2020|03/2020|-174.48|--|62.7B|62.7B|2020-02-05|Feb 05, 2020|12/2019|-174.48|2,075|50.44B|56.8B 2021-12-04 16:02:59|09218|43427|/equities/samsung-card|KRX300/KOSPI||KRW|Financial|Consumer Finance|South Korea|KR7029780004|1782|Samsung Card Stock Price Today 029780 Live Ticker - Investing.com|3.55T|3.55E+12|33,300|88,642|-3.2%|29,700-35,950|32,750-33,450|32,900|106710695|0.44|7.56|3.62T|3.62E+12|4,401.97|1,800.00|5.41%|Mar 30, 2022|2022-03-30||||||||||32|2021-12-01|Dec 01, 2021|09/2021|1307.29|984.39|940.3B|903.66B|2021-08-17|Aug 17, 2021|06/2021|1240.48|1069.56|843B|843.58B|2021-04-27|Apr 27, 2021|03/2021|1191.59|943.18|918B|840B|2021-03-03|Mar 03, 2021|12/2020|416.48|371.23|915B|914.93B|2020-12-02|Dec 02, 2020|09/2020|1106.21|766.46|772B|797.22B|2020-07-24|Jul 24, 2020|06/2020|1035|608.96|767.7B|815.67B|2020-05-18|May 18, 2020|03/2020|968.6|951.94|913B|820.87B|2020-02-26|Feb 26, 2020|12/2019|529.75|572.55|726B|726.33B 2021-12-04 16:03:02|09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7235980000|0|Medpacto Inc Stock Price Today 235980 Live Ticker - Investing.com|1.02T|1.02E+12|49,500|85,599|-51.8%|46,350-121,900|47,800-49,700|48,000|20510342|-|-|-|-|-859.84|N/A|N/A|-|1970-01-01||||||||||12|2021-11-15|Nov 15, 2021|09/2021|-321.54|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-85.2|--|--|--|2021-05-14|May 14, 2021|03/2021|-59.8|--|--|--|2021-03-17|Mar 17, 2021|12/2020|-393.31|--|--|--|2020-11-12|Nov 12, 2020|09/2020|-402.4|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-246.23|--|--|--|2020-05-13|May 13, 2020|03/2020|-206.49|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-304.37|--|--|-- 2021-12-04 16:03:06|09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Household Durables|South Korea|KR7009240003|2577|Hanssem Stock Price Today 009240 Live Ticker - Investing.com|1.56T|1.56E+12|90,400|92,765|-5.54%|81,000-149,000|87,000-92,000|87,900|17259424|1.37|19.37|2.21T|2.21E+12|4,667.1|1,300.00|1.44%|Feb 09, 2022|2022-02-09||||||||||31|2021-11-11|Nov 11, 2021|09/2021|1417.00|946.47|535.8B|538.13B|2021-08-17|Aug 17, 2021|06/2021|1407.06|1212.93|569B|568.7B|2021-05-17|May 17, 2021|03/2021|1133.25|1107.96|553.05B|553.05B|2021-02-10|Feb 10, 2021|12/2020|1174.12|2373.48|552B|550.65B|2020-10-26|Oct 26, 2020|09/2020|1005.94|1005.94|514.9B|510.97B|2020-07-15|Jul 15, 2020|06/2020|724.24|810.02|519B|517.35B|2020-04-24|Apr 24, 2020|03/2020|583.11|314|492.8B|493.11B|2020-02-05|Feb 05, 2020|12/2019|1261|973.91|435B|440.33B 2021-12-04 16:03:09|09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7042670000|2691|Hyundai Doosan Infracore Co Ltd Stock Price Today 042670 Live Ticker - Investing.com|614.97B|614970000000|7,470|2,462,223|6.91%|6,336-16,700|7,450-7,680|7,580|82325645|1.41|12.93|5.58T|5.58E+12|577.89|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||32|2021-11-11|Nov 11, 2021|09/2021|419.44|206.33|971.9B|978.5B|2021-08-13|Aug 13, 2021|06/2021|163.74|1,089|1,251.5B|2,390.5B|2021-04-27|Apr 27, 2021|03/2021|539.00|407.00|2,487B|2,296.77B|2021-02-10|Feb 10, 2021|12/2020|10.16|159.50|2,021B|2,018.7B|2020-11-13|Nov 13, 2020|09/2020|194.00|142.67|1,928B|1,928B|2020-07-24|Jul 24, 2020|06/2020|239.91|221.67|1,976B|1,903.83B|2020-04-29|Apr 29, 2020|03/2020|256.00|139.13|2,009B|2,009B|2020-02-05|Feb 05, 2020|12/2019|72.85|186.04|1,947B|1,913.18B 2021-12-04 16:03:13|09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7215600008|0|SillaJen Inc Stock Price Today 215600 Live Ticker - Investing.com|1.24T|1.24E+12|12,100|5,205,718|0%|0-0|11,900-12,400|12,600|102867125|1.36|-|1.03B|1030000000|-166.38|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-162.73|--|234.5K|--|2021-08-12|Aug 12, 2021|06/2021|-162.73|--|2.14M|--|2021-05-17|May 17, 2021|03/2021|-67.52|--|232.1M|--|2021-03-22|Mar 22, 2021|12/2020|-66.21|--|797.9M|--|2020-11-16|Nov 16, 2020|09/2020|-203.55|--|143.2M|--|2020-08-14|Aug 14, 2020|06/2020|-250.88|--|526.4M|--|2020-05-15|May 15, 2020|03/2020|-147.67|--|202.2M|--|2020-03-18|Mar 18, 2020|12/2019|-162.73|--|870.1M|-- 2021-12-04 16:03:23|09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||KRW|Materials|Construction Materials|South Korea|KR7003410008|1004|Ssangyong Cement Industrial Co. Ltd Stock Price Today 003410 Live Ticker - Investing.com|3.87T|3.87E+12|7,700|534,854|38.74%|6,350-8,680|7,580-7,760|7,610|502281805|1.07|18.74|1.6T|1.6E+12|410.9|440.00|5.78%|Apr 04, 2022|2022-04-04||||||||||29|2021-11-29|Nov 29, 2021|09/2021|144.87|73.56|422.6B|422.92B|2021-08-13|Aug 13, 2021|06/2021|143.00|114.97|416B|412.57B|2021-05-13|May 13, 2021|03/2021|39.00|28.35|337B|337B|2021-02-24|Feb 24, 2021|12/2020|84.00|73.98|426B|426B|2020-11-12|Nov 12, 2020|09/2020|45.31|59.40|346B|342.45B|2020-08-12|Aug 12, 2020|06/2020|39.00|114.58|385B|385B|2020-05-13|May 13, 2020|03/2020|39.00|19.10|314B|314.8B|2020-02-26|Feb 26, 2020|12/2019|58.00|106.42|418.05B|427.48B 2021-12-04 16:03:27|09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Industrial Conglomerates|South Korea|KR7004800009|637|Hyosung Corp Stock Price Today 004800 Live Ticker - Investing.com|1.99T|1.99E+12|100,000|42,776|22.1%|73,600-128,500|94,300-101,000|94,900|19909404|0.53|16.70|3.29T|3.29E+12|5,987.12|5,000.00|5.00%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-29|Nov 29, 2021|09/2021|7189.00|7,543|861.3B|955B|2021-08-17|Aug 17, 2021|06/2021|-529.53|5,309|946.8B|946.8B|2021-05-17|May 17, 2021|03/2021|3599.00|890.00|663B|686.9B|2021-01-29|Jan 29, 2021|12/2020|1289.00|-46.00|819.9B|842B|2020-11-11|Nov 11, 2020|09/2020|-4458.00|1,208|732B|732B|2020-08-12|Aug 12, 2020|06/2020|-458.00|5,378|660B|749.4B|2020-05-19|May 19, 2020|03/2020|-458.00|1,904|676.9B|676.9B|2020-03-25|Mar 25, 2020|12/2019|1666.00|2,313|908.1B|892.9B 2021-12-04 16:03:30|09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7185750007|2279|Chong Kun Dang Pharmaceutical Stock Price Today 185750 Live Ticker - Investing.com|1.27T|1.27E+12|113,000|37,874|-30.21%|106,000-273,333|108,000-113,000|110,500|11273908|1.37|24.46|1.32T|1.32E+12|4,619.64|952.38|0.84%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|190.00|2,137|342.2B|341.3B|2021-08-17|Aug 17, 2021|06/2021|1327.00|1,945|326.8B|328.7B|2021-04-30|Apr 30, 2021|03/2021|1327.00|1,209|310.7B|310.7B|2021-03-03|Mar 03, 2021|12/2020|3076.19|1,396|337.1B|337.08B|2020-11-12|Nov 12, 2020|09/2020|3230.00|1,789|357.5B|356B|2020-09-02|Sep 02, 2020|06/2020|1653.00|1,413|313.2B|313.44B|2020-05-13|May 13, 2020|03/2020|1653.31|1,177|292.8B|287.87B|2020-02-26|Feb 26, 2020|12/2019|1537.00|1,561|297.8B|291.46B 2021-12-04 16:03:34|09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Life Sciences Tools & Services|South Korea|KR7237690003|503|ST Pharm Co Ltd Stock Price Today 237690 Live Ticker - Investing.com|2.39T|2.39E+12|128,000|77,806|57.64%|66,000-145,100|117,800-129,700|122,000|18656000|1.43|621.64|161.69B|161690000000|205.91|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||21|2021-11-18|Nov 18, 2021|09/2021|402.00|229.00|46.30B|46.3B|2021-08-17|Aug 17, 2021|06/2021|287.28|5.00|45.34B|41.00B|2021-05-17|May 17, 2021|03/2021|-269.00|-146.00|27.26B|25.00B|2021-03-03|Mar 03, 2021|12/2020|-214.00|298.00|61.9B|61.9B|2020-11-12|Nov 12, 2020|09/2020|-374.00|-42.00|22.4B|28B|2020-09-02|Sep 02, 2020|06/2020|157.32|-94.00|34B|27.00B|2020-06-03|Jun 03, 2020|03/2020|-220.00|-292.00|26.7B|20.2B|2020-02-26|Feb 26, 2020|12/2019|-516.93|475.98|39B|16.9B 2021-12-04 16:03:37|09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||KRW|Industrials|Industrial Conglomerates|South Korea|KR7004990008|152|Lotte Corp Stock Price Today 004990 Live Ticker - Investing.com|2.19T|2.19E+12|30,500|90,375|-14.33%|28,650-43,600|29,700-30,750|30,450|71512875|1.7|10.73|9.83T|9.83E+12|2,842.27|1,000.00|3.28%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-11|Nov 11, 2021|09/2021|3807.00|329.00|2,602.6B|2,914B|2021-08-13|Aug 13, 2021|06/2021|924.58|43.00|2,688B|2,511.03B|2021-05-17|May 17, 2021|03/2021|1381.34|-165.00|2,339B|2,338.7B|2021-03-03|Mar 03, 2021|12/2020|2000.00|360.00|2,378.2B|2,731B|2020-11-12|Nov 12, 2020|09/2020|2000.99|1,016|2,624B|2,369B|2020-08-12|Aug 12, 2020|06/2020|-741.00|615|2,336B|2,231.5B|2020-06-03|Jun 03, 2020|03/2020|-741.00|306.63|1,995B|1,968B|2020-02-26|Feb 26, 2020|12/2019|-10321.00|4,211|2,255B|2,307B 2021-12-04 16:03:42|09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Providers & Services|South Korea|KR7085660009|192|Chabiotech Co Ltd Stock Price Today 085660 Live Ticker - Investing.com|1.05T|1.05E+12|18,750|256,450|2.46%|17,350-31,000|18,400-18,850|18,550|56260532|1.09|-|704.07B|704070000000|-660.51|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-29|Nov 29, 2021|09/2021|-91.43|--|186.3B|--|2021-08-13|Aug 13, 2021|06/2021|-405.88|--|180.0B|--|2021-05-14|May 14, 2021|03/2021|33.83|--|167.8B|--|2021-03-03|Mar 03, 2021|12/2020|-196.8|--|170.0B|--|2020-11-12|Nov 12, 2020|09/2020|-25.83|--|177.0B|--|2020-09-02|Sep 02, 2020|06/2020|-119.59|--|162.4B|--|2020-05-13|May 13, 2020|03/2020|-13.09|--|155.3B|--|2020-02-26|Feb 26, 2020|12/2019|9.56|--|161.1B|-- 2021-12-04 16:03:45|09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7064760002|148|Tokai Carbon Korea Co Ltd Stock Price Today 064760 Live Ticker - Investing.com|1.74T|1.74E+12|149,100|41,593|45.32%|101,100-247,800|145,500-153,500|152,400|11675000|0.95|22.97|257.66B|257660000000|6,492.22|1,100.00|0.74%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-29|Nov 29, 2021|09/2021|1805.46|1,826|68.74B|69.48B|2021-08-17|Aug 17, 2021|06/2021|1810.34|1,643|66.2B|66.1B|2021-04-23|Apr 23, 2021|03/2021|1627.00|1,520|63B|63B|2021-02-05|Feb 05, 2021|12/2020|1249.19|1,302|59.7B|59.78B|2020-11-12|Nov 12, 2020|09/2020|1354.93|1,309|61B|60.87B|2020-08-12|Aug 12, 2020|06/2020|1286.08|1,200|56.2B|56.35B|2020-05-13|May 13, 2020|03/2020|1293|1,094|51.3B|50.77B|2020-02-26|Feb 26, 2020|12/2019|948.72|1,526|42.1B|42.35B 2021-12-04 16:03:49|09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food Products|South Korea|KR7004370003|4646|Nongshim Stock Price Today 004370 Live Ticker - Investing.com|1.65T|1.65E+12|286,000|13,497|-0.69%|270,500-344,500|284,000-288,000|286,000|5782624|0.32|15.49|2.59T|2.59E+12|18,458.62|4,000.00|1.40%|Apr 01, 2022|2022-04-01||||||||||32|2021-11-18|Nov 18, 2021|09/2021|4398.00|4270.73|673.0B|670.79B|2021-08-17|Aug 17, 2021|06/2021|3076.58|3520.48|647.9B|647.95B|2021-05-17|May 17, 2021|03/2021|4896.54|6085.73|634.4B|634.29B|2021-02-04|Feb 04, 2021|12/2020|5593.29|3024.79|632.6B|632.91B|2020-11-12|Nov 12, 2020|09/2020|4856.28|4967.12|651.5B|655.08B|2020-08-11|Aug 11, 2020|06/2020|6123.68|5941.86|668B|664.18B|2020-05-13|May 13, 2020|03/2020|8232.31|7484.84|687.7B|682.93B|2020-01-30|Jan 30, 2020|12/2019|3568.7|3844.22|597.3B|597.98B 2021-12-04 16:03:55|09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7039200001|45|Oscotec Inc Stock Price Today 039200 Live Ticker - Investing.com|894.11B|894110000000|29,600|139,319|-54.67%|26,450-71,500|28,350-29,600|28,800|30206525|1.22|-|28.95B|28950000000|-582.05|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||19|2021-11-18|Nov 18, 2021|09/2021|-208.00|-326.25|852.6M|923.84M|2021-08-13|Aug 13, 2021|06/2021|-166.00|-256.92|996.3M|1.11B|2021-05-14|May 14, 2021|03/2021|-339.29|-339.29|1.06B|1.06B|2021-03-03|Mar 03, 2021|12/2020|105.21|-271.66|26.21B|950.2M|2020-11-12|Nov 12, 2020|09/2020|-237.00|-253.08|783.1M|1.27B|2020-08-12|Aug 12, 2020|06/2020|-237.00|273.5|15.53B|17.95B|2020-05-19|May 19, 2020|03/2020|-228.19|-228.19|1.13B|1.13B|2020-03-27|Mar 27, 2020|12/2019|-264.78|--|922.6M|-- 2021-12-04 16:03:58|09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|IT Services|South Korea|KR7060250008|362|NHN KCP Corp Stock Price Today 060250 Live Ticker - Investing.com|1.16T|1.16E+12|33,050|214,149|-21.18%|29,267-67,000|32,350-33,300|33,050|35095938|0.98|34.50|718.98B|718980000000|957.91|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||22|2021-11-18|Nov 18, 2021|09/2021|402.00|266.13|194.3B|193.04B|2021-08-17|Aug 17, 2021|06/2021|373.73|373.73|182.5B|182.51B|2021-05-17|May 17, 2021|03/2021|327.45|327.45|167.3B|170.85B|2021-03-03|Mar 03, 2021|12/2020|364.15|364.15|174.9B|174.52B|2020-11-12|Nov 12, 2020|09/2020|356.73|383.07|159.2B|159.17B|2020-08-06|Aug 06, 2020|06/2020|306.66|16.90|148.7B|148.7B|2020-05-13|May 13, 2020|03/2020|332.00|23.50|142B|136.13B|2020-02-06|Feb 06, 2020|12/2019|78.58|--|135.2B|132.00B 2021-12-04 16:04:02|09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7000210005|5480|DL Holdings Co Ltd Stock Price Today 000210 Live Ticker - Investing.com|1.36T|1.36E+12|61,800|88,385|-15.98%|55,400-107,000|60,400-62,300|61,300|22614804|0.7|2.03|3.28T|3.28E+12|30,441.92|2,929.81|4.74%|Jan 27, 2022|2022-01-27||||||||||32|2021-11-11|Nov 11, 2021|09/2021|4161.00|3308.54|622.6B|1,288.3B|2021-08-12|Aug 12, 2021|06/2021|22290.53|3777|581.2B|578.2B|2021-05-17|May 17, 2021|03/2021|4401.6|4401.6|509.9B|1,419.11B|2021-01-28|Jan 28, 2021|12/2020|2747.5|2747.5|361.6B|2,898.27B|2020-10-29|Oct 29, 2020|09/2020|5278.19|5278.19|2,222B|2,252.17B|2020-07-30|Jul 30, 2020|06/2020|6797.07|3890|2,548B|2,538.71B|2020-04-29|Apr 29, 2020|03/2020|5153.13|3725.89|2,509B|2,509.16B|2020-01-30|Jan 30, 2020|12/2019|3822.22|1752.26|2,746.9B|2,736.38B 2021-12-04 16:04:05|09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7298380007|0|ABL Bio Inc Stock Price Today 298380 Live Ticker - Investing.com|954.25B|954250000000|20,250|218,083|-21.81%|17,500-32,050|19,650-20,700|19,950|47123275|-|-|10.02B|10020000000|-870.75|N/A|N/A|-|1970-01-01||||||||||15|2021-11-12|Nov 12, 2021|09/2021|-211.34|--|568.0M|--|2021-08-12|Aug 12, 2021|06/2021|-170.58|--|2.35B|--|2021-05-14|May 14, 2021|03/2021|-191.11|--|1.82B|--|2021-03-15|Mar 15, 2021|12/2020|-297.73|--|5.29B|--|2020-11-16|Nov 16, 2020|09/2020|-274.41|--|872.2M|--|2020-08-13|Aug 13, 2020|06/2020|-310.24|--|1.07B|--|2020-05-15|May 15, 2020|03/2020|-325.2|--|872.2M|--|2020-03-16|Mar 16, 2020|12/2019|-356.15|--|774.2M|-- 2021-12-04 16:04:09|09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Information Technology|IT Services|South Korea|KR7307950006|0|Hyundai Autoever Corp Stock Price Today 307950 Live Ticker - Investing.com|3.21T|3.21E+12|117,000|65,584|25.27%|90,500-161,500|113,500-118,000|113,000|27423116|-|43.06|1.87T|1.87E+12|2,717.39|750.00|0.64%|Apr 04, 2022|2022-04-04||||||||||18|2021-11-18|Nov 18, 2021|09/2021|686.00|909.00|553.5B|553.5B|2021-08-17|Aug 17, 2021|06/2021|822.29|909.00|514.7B|514.7B|2021-05-17|May 17, 2021|03/2021|414.88|909.00|356.6B|356.6B|2021-03-03|Mar 03, 2021|12/2020|794.00|840.00|445.9B|445.9B|2020-11-12|Nov 12, 2020|09/2020|700.00|719.35|396.9B|391.95B|2020-09-02|Sep 02, 2020|06/2020|419.00|840|390.8B|390.8B|2020-06-03|Jun 03, 2020|03/2020|419.00|542.47|329B|329B|2020-02-26|Feb 26, 2020|12/2019|721.00|881.00|471B|474.05B 2021-12-04 16:04:13|09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Industrial Conglomerates|South Korea|KR7000150003|2544|Doosan Stock Price Today 000150 Live Ticker - Investing.com|1.78T|1.78E+12|108,500|74,053|100.18%|46,250-148,000|108,000-112,500|110,000|17800365|1.35|-|14.74T|1.474E+13|-27,690.27|2,000.00|1.84%|Feb 03, 2022|2022-02-03||||||||||32|2021-11-29|Nov 29, 2021|09/2021|-10054.7|1,762|3,789.3B|3,926.5B|2021-08-13|Aug 13, 2021|06/2021|2291.00|82.65|3,512B|3,512B|2021-04-27|Apr 27, 2021|03/2021|10135.00|115.50|4,520B|3,480B|2021-02-11|Feb 11, 2021|12/2020|-1409.00|-3,142|4,551B|5,084B|2020-11-13|Nov 13, 2020|09/2020|-1409.00|2,470|4,199B|4,634B|2020-07-29|Jul 29, 2020|06/2020|-10953.00|1,673|4,209.2B|4,944.2B|2020-04-29|Apr 29, 2020|03/2020|-10953.00|2,136|4,427.1B|4,320B|2020-02-06|Feb 06, 2020|12/2019|-6214.71|1,650|4,949.8B|4,766.73B 2021-12-04 16:04:17|09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7084990001|108|Helixmith Co Ltd Stock Price Today 084990 Live Ticker - Investing.com|830.23B|830230000000|24,250|111,440|-12.45%|21,950-41,650|23,850-24,650|24,000|34236126|1.18|-|2.79B|2790000000|-2,428.09|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|-520.89|--|1.01B|2021-08-17|Aug 17, 2021|06/2021|-679.36|-511.53|431.3M|1.51B|2021-05-17|May 17, 2021|03/2021|491.03|491.03|883M|883M|2021-02-22|Feb 22, 2021|12/2020|-657.83|--|1.07B|2.01B|2020-11-12|Nov 12, 2020|09/2020|-549.59|--|2.44B|2.44B|2020-08-12|Aug 12, 2020|06/2020|-783.35|--|1.35B|1.35B|2020-05-13|May 13, 2020|03/2020|-1067.35|--|840.95M|1.75B|2020-03-02|Mar 02, 2020|12/2019|-4051.82|--|1.45B|1.45B 2021-12-04 16:04:21|09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Technology|Electronic Instr. & Controls|South Korea|KR7001120005|477|LX International Corp Stock Price Today 001120 Live Ticker - Investing.com|881.21B|881210000000|24,500|192,565|25.32%|19,450-38,100|23,900-24,650|24,250|35967926|1.81|3.28|15.51T|1.551E+13|7,470.69|400.00|1.63%|Feb 03, 2022|2022-02-03||||||||||30|2021-10-27|Oct 27, 2021|09/2021|3351.00|715.40|4,494.8B|4,132.9B|2021-08-17|Aug 17, 2021|06/2021|2120.00|782.15|3,956B|3,956B|2021-05-17|May 17, 2021|03/2021|1700.00|836.12|3,685B|3,685.1B|2021-02-04|Feb 04, 2021|12/2020|300.18|735.33|3,370.2B|3,370.18B|2020-11-12|Nov 12, 2020|09/2020|670.00|375.33|3,155.1B|2,752.58B|2020-07-23|Jul 23, 2020|06/2020|127|643.33|2,307.3B|2,307.15B|2020-04-23|Apr 23, 2020|03/2020|6647.00|608.95|2,449.9B|2,580.43B|2020-01-30|Jan 30, 2020|12/2019|-3737.00|467.73|2,613.3B|2,613B 2021-12-04 16:04:25|09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7009420001|297|Hanall Biopharma Stock Price Today 009420 Live Ticker - Investing.com|1.02T|1.02E+12|19,950|196,602|-47.01%|18,700-40,600|19,200-20,000|19,450|51206267|1.18|63.34|98.5B|98500000000|314.96|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|40.22|164.00|25.47B|26.6B|2021-08-17|Aug 17, 2021|06/2021|64.00|7.00|23.4B|29.8B|2021-05-06|May 06, 2021|03/2021|88.00|--|27.80B|24B|2021-03-03|Mar 03, 2021|12/2020|122.64|129.00|21.5B|22.07B|2020-11-12|Nov 12, 2020|09/2020|73.00|88.00|22.1B|22.11B|2020-08-10|Aug 10, 2020|06/2020|115.22|129.00|22.6B|22.6B|2020-06-03|Jun 03, 2020|03/2020|121.67|129.00|22.1B|22.1B|2020-02-26|Feb 26, 2020|12/2019|121.67|32.00|26.1B|26B 2021-12-04 16:04:28|09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7183490002|110|Enzychem Lifesciences Corp Stock Price Today 183490 Live Ticker - Investing.com|485.72B|485720000000|58,300|112,224|-37.55%|53,200-156,800|57,100-58,900|57,800|8331345|1.41|-|25.68B|25680000000|-2,704.55|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-772.68|--|5.55B|--|2021-08-17|Aug 17, 2021|06/2021|-774.73|--|5.68B|--|2021-05-17|May 17, 2021|03/2021|-857.71|--|5.25B|--|2021-03-03|Mar 03, 2021|12/2020|-531.03|--|3.95B|--|2020-12-02|Dec 02, 2020|09/2020|-646|--|4.41B|--|2020-09-02|Sep 02, 2020|06/2020|-455.24|--|7.90B|--|2020-06-03|Jun 03, 2020|03/2020|-536.43|--|9.56B|--|2020-02-26|Feb 26, 2020|12/2019|-762.59|--|8.52B|-- 2021-12-04 16:04:31|09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Household Durables|South Korea|KR7013890009|130|Zinus Inc Stock Price Today 013890 Live Ticker - Investing.com|1.23T|1.23E+12|80,000|108,356|-16.19%|68,900-112,500|76,300-80,000|77,600|15385900|-|32.86|1.11T|1.11E+12|2,434.35|727.27|0.91%|Mar 02, 2022|2022-03-02||||||||||13|2021-11-11|Nov 11, 2021|09/2021|1161|--|275.1B|291.03B|2021-08-17|Aug 17, 2021|06/2021|550|--|251.4B|251.2B|2021-05-17|May 17, 2021|03/2021|1330|--|274B|255.8B|2021-03-03|Mar 03, 2021|12/2020|-606.65|--|309B|307.63B|2020-11-12|Nov 12, 2020|09/2020|1412|--|272B|272.64B|2020-09-02|Sep 02, 2020|06/2020|1310|--|224B|220.7B|2020-06-03|Jun 03, 2020|03/2020|1196|--|184.15B|184B|2020-02-26|Feb 26, 2020|12/2019|968.34|--|250B|249.97B 2021-12-04 16:04:35|09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7056190002|734|SFA Engineering Corp Stock Price Today 056190 Live Ticker - Investing.com|1.33T|1.33E+12|37,100|73,418|-0.54%|33,300-47,300|36,100-37,800|36,100|35900290|0.66|13.01|1.49T|1.49E+12|2,852.69|950.00|2.56%|Apr 04, 2022|2022-04-04||||||||||22|2021-11-18|Nov 18, 2021|09/2021|550.00|646|391.0B|398.08B|2021-08-13|Aug 13, 2021|06/2021|550.29|801.61|364.28B|361.19B|2021-05-14|May 14, 2021|03/2021|703.97|873.1|355.6B|355.7B|2021-02-22|Feb 22, 2021|12/2020|949.3|1228.27|383.6B|389.93B|2020-11-12|Nov 12, 2020|09/2020|1102.47|1092.74|381.1B|401.75B|2020-08-12|Aug 12, 2020|06/2020|868.45|1163.67|418.8B|415.19B|2020-05-19|May 19, 2020|03/2020|590.71|590.71|367.6B|373.1B|2020-02-13|Feb 13, 2020|12/2019|1490.44|1,296|500.9B|490.43B 2021-12-04 16:04:40|09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Insurance|South Korea|KR7003690005|387|Korean Reinsu Stock Price Today 003690 Live Ticker - Investing.com|958.26B|958260000000|9,370|192,062|15.39%|7,360-10,450|9,300-9,520|9,280|102269116|0.54|6.49|10.92T|1.092E+13|1,444.81|450.00|4.80%|Feb 03, 2022|2022-02-03||||||||||25|2021-12-01|Dec 01, 2021|09/2021|354.23|--|1,639B|1,639B|2021-08-17|Aug 17, 2021|06/2021|517.57|--|1,457B|1,457B|2021-05-13|May 13, 2021|03/2021|489.73|--|1,384B|1,426.5B|2021-02-04|Feb 04, 2021|12/2020|83.29|--|1,552B|1,518B|2020-12-02|Dec 02, 2020|09/2020|169.06|--|1,508B|1,508B|2020-08-14|Aug 14, 2020|06/2020|637.92|--|1,413B|1,464B|2020-05-01|May 01, 2020|03/2020|348|--|1,335B|1,384B|2020-02-06|Feb 06, 2020|12/2019|76.83|--|1,454B|1,437B 2021-12-04 16:04:43|09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Personal Products|South Korea|KR7161890009|967|Korea Kolmar Stock Price Today 161890 Live Ticker - Investing.com|908.38B|908380000000|39,700|82,234|-12.17%|36,450-62,800|38,750-39,850|39,150|22881180|1.09|5.85|1.53T|1.53E+12|6,791.21|345.00|0.87%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-18|Nov 18, 2021|09/2021|280.00|695.10|376.0B|381.84B|2021-08-17|Aug 17, 2021|06/2021|538.00|499|412.8B|412.87B|2021-05-14|May 14, 2021|03/2021|5542.00|388|395.3B|395.2B|2021-02-17|Feb 17, 2021|12/2020|548.00|464|341.1B|335.83B|2020-11-12|Nov 12, 2020|09/2020|298|298|317.6B|320.9B|2020-08-12|Aug 12, 2020|06/2020|249|551|322.11B|357.85B|2020-05-19|May 19, 2020|03/2020|543|938.55|375.3B|380.21B|2020-02-26|Feb 26, 2020|12/2019|-72|693.6|389.4B|389.27B 2021-12-04 16:04:46|09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Hotels, Restaurants & Leisure|South Korea|KR7039130000|1174|Hana Tour Stock Price Today 039130 Live Ticker - Investing.com|942.65B|942650000000|70,400|67,643|18.52%|50,800-94,200|69,500-72,700|67,800|13389932|1.3|-|136.93B|136930000000|-5,170.9|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||26|2021-11-18|Nov 18, 2021|09/2021|3756.00|-1779.5|11.51B|9.27B|2021-08-17|Aug 17, 2021|06/2021|-1842.2|-1842.2|8.95B|7.1B|2021-05-17|May 17, 2021|03/2021|-2688.1|-1295.3|7B|7B|2021-03-31|Mar 31, 2021|12/2020|-494.3|-1357.4|-20.6B|8.63B|2020-11-12|Nov 12, 2020|09/2020|-1441.3|-1441.3|10.05B|10.52B|2020-07-29|Jul 29, 2020|06/2020|-3601.4|-5082.4|9.6B|24.57B|2020-04-30|Apr 30, 2020|03/2020|-2365.4|449.2|110.65B|115.2B|2020-04-22|Apr 22, 2020|12/2019|-769.6|161.9|163.5B|168.16B 2021-12-04 16:04:53|09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7222800005|2579|Simmtech Co Ltd Stock Price Today 222800 Live Ticker - Investing.com|1.31T|1.31E+12|41,150|407,157|109.41%|18,900-44,700|40,600-42,000|41,900|31845877|1.17|17.10|1.2T|1.2E+12|2,405.81|320.00|0.78%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-17|Nov 17, 2021|09/2021|1658.00|-97.00|--|351.05B|2021-08-13|Aug 13, 2021|06/2021|533.00|755.00|324.7B|320.1B|2021-05-14|May 14, 2021|03/2021|192.00|321.00|283.1B|279.73B|2021-03-02|Mar 02, 2021|12/2020|0.00|596.00|278.8B|278.9B|2020-11-11|Nov 11, 2020|09/2020|1604|467.00|310.6B|310.6B|2020-08-12|Aug 12, 2020|06/2020|881|379.00|321.8B|321.8B|2020-05-13|May 13, 2020|03/2020|360.00|252.00|290.2B|290.2B|2020-03-03|Mar 03, 2020|12/2019|2.88|618.04|293.3B|293.3B 2021-12-04 16:04:56|09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Personal Products|South Korea|KR7048410005|64|Hyundai IBT Co Ltd Stock Price Today 048410 Live Ticker - Investing.com|1.24T|1.24E+12|32,150|560,686|197.69%|10,400-66,300|30,150-32,900|30,800|38638368|2.03|-|8.7B|8700000000|-372.41|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-70.69|--|2.46B|--|2021-08-17|Aug 17, 2021|06/2021|-53.19|--|2.31B|--|2021-05-17|May 17, 2021|03/2021|-55.72|--|1.95B|--|2021-03-17|Mar 17, 2021|12/2020|-192.8|--|1.98B|--|2020-11-16|Nov 16, 2020|09/2020|-8.96|--|2.96B|--|2020-08-14|Aug 14, 2020|06/2020|-6.79|--|3.40B|--|2020-05-15|May 15, 2020|03/2020|-32.84|--|4.18B|--|2020-03-13|Mar 13, 2020|12/2019|-10.47|--|7.74B|-- 2021-12-04 16:05:00|09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Life Sciences Tools & Services|South Korea|KR7268600004|0|Cellivery Therapeutics Inc Stock Price Today 268600 Live Ticker - Investing.com|745.35B|745350000000|43,000|122,272|-54.97%|40,400-285,800|41,700-44,150|44,200|17333799|-|-|367.41M|367410000|-1,631.1|N/A|N/A|-|1970-01-01||||||||||15|2021-11-12|Nov 12, 2021|09/2021|-515.51|--|46.72M|--|2021-08-13|Aug 13, 2021|06/2021|-456.39|--|48.59M|--|2021-05-14|May 14, 2021|03/2021|-403.12|--|69.22M|--|2021-03-19|Mar 19, 2021|12/2020|-256.09|--|202.9M|--|2020-11-13|Nov 13, 2020|09/2020|-549.14|--|134.0M|--|2020-08-14|Aug 14, 2020|06/2020|-604.89|--|273.2M|--|2020-05-15|May 15, 2020|03/2020|-454.94|--|151.5M|--|2020-03-17|Mar 17, 2020|12/2019|-522.87|--|358.5M|-- 2021-12-04 16:05:07|09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7042700005|0|Hanmi Semicon Stock Price Today 042700 Live Ticker - Investing.com|1.82T|1.82E+12|36,750|207,791|195.18%|12,350-41,300|36,100-37,200|36,500|49459877|1.67|21.47|349.48B|349480000000|1,711.96|400.00|1.09%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-15|Nov 15, 2021|09/2021|559.00|481.00|91.70B|91.7B|2021-08-13|Aug 13, 2021|06/2021|559.00|1,480|108.7B|104.48B|2021-05-13|May 13, 2021|03/2021|413.00|--|70.9B|70.9B|2021-03-26|Mar 26, 2021|12/2020|199.9|--|78B|67.47B|2020-11-16|Nov 16, 2020|09/2020|109.70|--|77.9B|77.9B|2020-07-27|Jul 27, 2020|06/2020|109.70|--|61.9B|61.9B|2020-05-13|May 13, 2020|03/2020|109.70|--|39.6B|50.7B|2020-03-27|Mar 27, 2020|12/2019|109.70|260.43|37.3B|68.38B 2021-12-04 16:05:11|09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Hotels, Restaurants & Leisure|South Korea|KR7034230003|0|Paradise Co Ltd Stock Price Today 034230 Live Ticker - Investing.com|1.24T|1.24E+12|14,550|393,727|-9.35%|13,550-20,100|14,350-14,850|14,400|85531374|1.33|-|407.04B|407040000000|-852.57|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||22|2021-11-11|Nov 11, 2021|09/2021|-72.00|-261.87|121.8B|116.28B|2021-08-17|Aug 17, 2021|06/2021|-280.31|221.96|84.82B|84.62B|2021-05-17|May 17, 2021|03/2021|-432.35|-719.86|96.6B|96.6B|2021-02-11|Feb 11, 2021|12/2020|-940.43|-558.09|104.6B|104.96B|2020-11-05|Nov 05, 2020|09/2020|-191.35|-186|90.6B|96.35B|2020-08-05|Aug 05, 2020|06/2020|-374.2|-671.48|74.6B|76.98B|2020-05-07|May 07, 2020|03/2020|-28.88|-219.73|184.7B|185.68B|2020-02-06|Feb 06, 2020|12/2019|-113.36|28.16|269.5B|266.96B 2021-12-04 16:05:13|09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7323990002|0|Vaxcell Bio Therapeutics  Stock Price Today 323990 Live Ticker - Investing.com|861.62B|861620000000|56,600.00|96,038|0.89%|51,600-299,400|54,000-56,800|55,000|15223000|-|-|-|-|-301.53|N/A|N/A|-|1970-01-01||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-85.91|--|--|--|2021-08-13|Aug 13, 2021|06/2021|-87.37|--|--|--|2021-05-17|May 17, 2021|03/2021|-58|--|--|--|2021-03-17|Mar 17, 2021|12/2020|-137.67|--|--|--|2020-11-13|Nov 13, 2020|09/2020|-134.84|--|--|--|2020-08-07|Aug 07, 2020|06/2019|-613.7|--|--|--|| 2021-12-04 16:05:17|09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7000250001|0|Sam Chun Dang Pharm Co Ltd Stock Price Today 000250 Live Ticker - Investing.com|990.86B|990860000000|44,900|97,170|-28.5%|40,000-95,700|43,050-45,600|43,100|22068041|1.9|-|163.03B|163030000000|-255.52|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-18|Nov 18, 2021|09/2021|-184.46|--|42.57B|43.4B|2021-08-17|Aug 17, 2021|06/2021|-111.37|--|41.45B|41.9B|2021-05-17|May 17, 2021|03/2021|-192.29|--|39.9B|39.9B|2021-03-03|Mar 03, 2021|12/2020|232.6|--|39.4B|55.5B|2020-11-12|Nov 12, 2020|09/2020|-421.99|--|48.4B|48.4B|2020-08-18|Aug 18, 2020|06/2020|90.89|--|44.3B|44.3B|2020-05-13|May 13, 2020|03/2020|57.62|--|41.6B|41.60B|2020-02-26|Feb 26, 2020|12/2019|-122.45|--|44.6B|44.3B 2021-12-04 16:05:20|09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Hotels, Restaurants & Leisure|South Korea|KR7025980004|421|Ananti Inc Stock Price Today 025980 Live Ticker - Investing.com|911.97B|911970000000|10,700|1,920,104|28.61%|7,080-14,800|10,350-11,000|10,300|85230863|1.15|1,016.78|182.3B|182300000000|10.52|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-60.47|--|56.20B|--|2021-05-17|May 17, 2021|03/2021|172.54|--|55.6B|--|2021-04-05|Apr 05, 2021|12/2020|8.98|--|36.86B|--|2020-11-12|Nov 12, 2020|09/2020|-110.52|--|33.62B|--|2020-08-12|Aug 12, 2020|06/2020|-140.54|--|23.07B|--|2020-05-13|May 13, 2020|03/2020|-222|--|20.51B|--|2020-04-06|Apr 06, 2020|12/2019|-156.22|--|31.20B|31.00B 2021-12-04 16:05:23|09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food Products|South Korea|KR7007310006|2856|Ottogi Stock Price Today 007310 Live Ticker - Investing.com|1.54T|1.54E+12|452,000|3,192|-19%|431,500-602,000|446,000-455,500|453,500|3400654|0.65|13.90|2.67T|2.67E+12|32,526.86|8,000.00|1.77%|Mar 31, 2022|2022-03-31||||||||||33|2021-11-17|Nov 17, 2021|09/2021|17448.00|9,720|706.8B|714.35B|2021-08-17|Aug 17, 2021|06/2021|11347.85|10,002|668.7B|660.2B|2021-05-17|May 17, 2021|03/2021|11347.85|10,262|671.3B|671B|2021-02-08|Feb 08, 2021|12/2020|3730.46|8,143|628.15B|618.35B|2020-11-12|Nov 12, 2020|09/2020|2751.00|9,418|681.3B|667.4B|2020-08-12|Aug 12, 2020|06/2020|14945.00|8,349|640.9B|628.36B|2020-05-19|May 19, 2020|03/2020|14945.00|9,905|645.5B|626.06B|2020-03-26|Mar 26, 2020|12/2019|4076.00|6,848|598.8B|594.63B 2021-12-04 16:05:29|09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7003000007|0|Bukwang Pharm Stock Price Today 003000 Live Ticker - Investing.com|883.07B|883070000000|12,900|401,839|-43.24%|11,700-32,546|12,300-13,000|12,450|68454671|0.07|-|178.01B|178010000000|-63.77|100.00|0.70%|Jan 27, 2022|2022-01-27||||||||||26|2021-11-29|Nov 29, 2021|09/2021|9.6|--|47.82B|--|2021-08-13|Aug 13, 2021|06/2021|-3.89|--|43.86B|--|2021-05-14|May 14, 2021|03/2021|-46.99|--|36.86B|--|2021-03-26|Mar 26, 2021|12/2020|-35.22|--|49.47B|52.7B|2020-11-12|Nov 12, 2020|09/2020|-98.9|--|40.35B|43.1B|2020-08-12|Aug 12, 2020|06/2020|23.34|--|42.04B|40.9B|2020-05-13|May 13, 2020|03/2020|-15|--|36.8B|--|2020-02-26|Feb 26, 2020|12/2019|89.49|--|51.38B|45.8B 2021-12-04 16:05:33|09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Hotels, Restaurants & Leisure|South Korea|KR7032350001|1421|Lotte Tour Dev Stock Price Today 032350 Live Ticker - Investing.com|1.16T|1.16E+12|16,700|310,666|-4.02%|14,250-23,650|16,200-16,950|16,050|69275662|1.64|-|68.8B|68800000000|-2,856.21|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-753.73|--|29.99B|80.5B|2021-08-13|Aug 13, 2021|06/2021|-638.74|--|39.4B|40.85B|2021-05-14|May 14, 2021|03/2021|-785.69|--|12.2B|12.2B|2021-04-05|Apr 05, 2021|12/2020|-678.05|--|2.1B|--|2020-11-12|Nov 12, 2020|09/2020|-155|--|1.22B|--|2020-08-12|Aug 12, 2020|06/2020|-168.93|--|611.2M|--|2020-05-13|May 13, 2020|03/2020|-180.62|--|12.87B|--|2020-02-05|Feb 05, 2020|12/2019|-176.57|--|34.48B|-- 2021-12-04 16:05:37|09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7005690003|0|Pharmicell Stock Price Today 005690 Live Ticker - Investing.com|782.3B|782300000000|13,050|252,282|-40.27%|12,000-22,050|12,800-13,050|12,850|59946000|-0.54|93.92|48.07B|48070000000|138.95|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||25|2021-11-09|Nov 09, 2021|09/2021|59.64|--|13.17B|--|2021-08-17|Aug 17, 2021|06/2021|36.26|--|13.77B|--|2021-05-11|May 11, 2021|03/2021|31.6|--|12.16B|--|2021-03-16|Mar 16, 2021|12/2020|11.45|--|8.97B|--|2020-11-11|Nov 11, 2020|09/2020|12.06|--|7.88B|--|2020-08-13|Aug 13, 2020|06/2020|49.65|--|11.39B|--|2020-05-13|May 13, 2020|03/2020|14.29|--|9.51B|--|2020-03-11|Mar 11, 2020|12/2019|39.3|--|10.13B|-- 2021-12-04 16:05:39|09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7086900008|529|Medy-Tox Inc Stock Price Today 086900 Live Ticker - Investing.com|844.34B|844340000000|145,600|35,398|-31.04%|117,300-250,100|140,100-147,000|142,500|5799013|0.96|9.47|175.19B|175190000000|15,367.16|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||22|2021-11-11|Nov 11, 2021|09/2021|5345.00|340.05|69.88B|69.9B|2021-08-13|Aug 13, 2021|06/2021|575.18|575.18|43.9B|39.55B|2021-05-17|May 17, 2021|03/2021|8837.59|150.00|31.81B|31.8B|2021-03-23|Mar 23, 2021|12/2020|-3048.38|740.63|29.5B|32.65B|2020-11-12|Nov 12, 2020|09/2020|246.27|258.46|35.8B|34.34B|2020-08-12|Aug 12, 2020|06/2020|-228.39|-239.91|41.6B|39.43B|2020-05-13|May 13, 2020|03/2020|-1027.05|752|33.9B|38.58B|2020-03-12|Mar 12, 2020|12/2019|-168.49|2145.64|58.3B|58.28B 2021-12-04 16:05:42|09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7005250006|160|Green Cross Stock Price Today 005250 Live Ticker - Investing.com|1.19T|1.19E+12|26,550|65,660|-26.45%|24,150-56,200|25,650-26,600|26,000|44934190|1.51|27.52|1.84T|1.84E+12|964.77|500.00|1.88%|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|446.31|--|530.9B|--|2021-08-17|Aug 17, 2021|06/2021|30.89|--|456.9B|--|2021-05-17|May 17, 2021|03/2021|291.71|--|345.7B|--|2021-03-17|Mar 17, 2021|12/2020|194.25|--|506.2B|--|2020-11-16|Nov 16, 2020|09/2020|662.76|--|466.2B|--|2020-08-14|Aug 14, 2020|06/2020|606.63|--|418.6B|--|2020-05-15|May 15, 2020|03/2020|-56.53|--|359.5B|--|2020-03-17|Mar 17, 2020|12/2019|85.92|--|377.6B|-- 2021-12-04 16:05:49|09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7010780005|621|IS Dongseo Stock Price Today 010780 Live Ticker - Investing.com|1.34T|1.34E+12|44,100|57,475|-10.64%|40,150-69,400|42,100-44,150|42,700|30444665|1.61|24.38|1.29T|1.29E+12|1,809.14|1,000.00|2.27%|Apr 04, 2022|2022-04-04||||||||||31|2021-11-18|Nov 18, 2021|09/2021|959.00|632.26|317.6B|319.15B|2021-08-17|Aug 17, 2021|06/2021|392.00|492.21|335.15B|335.3B|2021-05-17|May 17, 2021|03/2021|392.00|756.57|310.1B|309.52B|2021-02-08|Feb 08, 2021|12/2020|430.00|611.00|338.8B|338.85B|2020-11-12|Nov 12, 2020|09/2020|2745.00|793.67|339.4B|346.33B|2020-08-05|Aug 05, 2020|06/2020|938.23|--|314.2B|329.07B|2020-05-13|May 13, 2020|03/2020|271.00|--|215.7B|230.15B|2020-02-26|Feb 26, 2020|12/2019|547.64|--|290B|259.5B 2021-12-04 16:05:52|09261|43764|/equities/f-f|KRX300/KOSPI||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7007700008|380|F F Stock Price Today 007700 Live Ticker - Investing.com|1.43T|1.43E+12|36,500|108,932|-15.7%|31,100-139,000|34,100-36,950|34,500|39074219|0.56|5.01|515.26B|515260000000|7,289.67|1,990.03|5.45%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-18|Nov 18, 2021|09/2021|504.00|1020|145.2B|254.7B|2021-08-17|Aug 17, 2021|06/2021|7341.22|1151.5|270.7B|267.65B|2021-05-17|May 17, 2021|03/2021|946|946|285.7B|254.03B|2021-03-03|Mar 03, 2021|12/2020|1589.5|3179|345.2B|345.75B|2020-11-12|Nov 12, 2020|09/2020|553|1070|159.6B|169.77B|2020-08-12|Aug 12, 2020|06/2020|922|922|166.8B|168.43B|2020-05-13|May 13, 2020|03/2020|901|1426|166B|166.08B|2020-03-26|Mar 26, 2020|12/2019|3280|3300|329.6B|331.69B 2021-12-04 16:05:55|09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7004490009|0|Sebang Global Battery Co Ltd Stock Price Today 004490 Live Ticker - Investing.com|1.03T|1.03E+12|76,500|48,506|89.12%|37,200-146,000|74,200-76,900|75,100|13402030|1.68|13.87|1.3T|1.3E+12|5,516.85|500.00|0.65%|Mar 14, 2022|2022-03-14||||||||||31|2021-11-30|Nov 30, 2021|09/2021|1292.33|--|315.6B|--|2021-08-17|Aug 17, 2021|06/2021|1853.41|--|331.7B|--|2021-05-17|May 17, 2021|03/2021|2310|--|319.4B|--|2021-03-03|Mar 03, 2021|12/2020|60.62|--|331.0B|--|2020-11-12|Nov 12, 2020|09/2020|1414|--|316.1B|--|2020-08-11|Aug 11, 2020|06/2020|1968|--|288.3B|--|2020-06-03|Jun 03, 2020|03/2020|1464|--|317.4B|--|2020-02-26|Feb 26, 2020|12/2019|615.75|--|289.0B|-- 2021-12-04 16:05:58|09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7003090008|294|Daewoong Stock Price Today 003090 Live Ticker - Investing.com|1.32T|1.32E+12|31,750|84,934|3.76%|29,250-85,700|30,950-32,300|31,500|41548566|2|-|1.45T|1.45E+12|-5,361.77|100.00|0.31%|Mar 09, 2022|2022-03-09||||||||||19|2021-11-29|Nov 29, 2021|09/2021|646.00|358.29|376.3B|366.89B|2021-08-17|Aug 17, 2021|06/2021|75.00|375.50|381.5B|352.97B|2021-05-17|May 17, 2021|03/2021|75.00|265.79|348.5B|341.9B|2021-04-05|Apr 05, 2021|12/2020|1376.98|533.90|344.9B|372.2B|2020-11-12|Nov 12, 2020|09/2020|367.00|410.29|353.1B|344.8B|2020-08-12|Aug 12, 2020|06/2020|248.62|363.09|333.1B|333.1B|2020-05-13|May 13, 2020|03/2020|215.48|266.79|328.3B|328.29B|2020-02-25|Feb 25, 2020|12/2019|215.48|--|352.3B|-- 2021-12-04 16:06:02|09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7101490001|216|S&S Tech Corp Stock Price Today 101490 Live Ticker - Investing.com|699.9B|699900000000|33,600|222,591|-25%|28,000-45,800|32,850-34,100|33,600|20830270|1.41|65.78|86.73B|86730000000|510.82|80.00|0.24%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-16|Nov 16, 2021|09/2021|--|--|--|42.6B|2021-08-13|Aug 13, 2021|06/2021|152.8|--|22.54B|39B|2021-05-14|May 14, 2021|03/2021|169.4|--|24.74B|34.7B|2021-03-26|Mar 26, 2021|12/2020|88.00|--|19.16B|34.8B|2020-11-17|Nov 17, 2020|09/2020|88.00|--|20.28B|32.4B|2020-08-18|Aug 18, 2020|06/2020|198.00|--|22.88B|25.4B|2020-05-19|May 19, 2020|03/2020|198.00|--|25.1B|25.1B|2020-02-20|Feb 20, 2020|12/2019|143.12|--|24.6B|-- 2021-12-04 16:06:05|09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7079160008|1718|CJ CGV Stock Price Today 079160 Live Ticker - Investing.com|901.24B|901240000000|23,750|216,117|-3.06%|21,700-34,750|23,400-24,350|23,300|37946855|1.55|-|639.58B|639580000000|-50,129.21|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||28|2021-11-17|Nov 17, 2021|09/2021|-2703.00|-170.67|162.1B|204.82B|2021-08-17|Aug 17, 2021|06/2021|-2867.00|-482.33|161.7B|159.13B|2021-05-14|May 14, 2021|03/2021|-2751.00|-424.33|172.5B|163.4B|2021-02-11|Feb 11, 2021|12/2020|-2859.07|335.49|143.3B|161.6B|2020-11-12|Nov 12, 2020|09/2020|-5376.00|-145.50|155.2B|162.1B|2020-07-30|Jul 30, 2020|06/2020|-4514.00|-313.10|41.6B|43.49B|2020-05-08|May 08, 2020|03/2020|-4514.00|-55.66|243.3B|244.37B|2020-02-06|Feb 06, 2020|12/2019|-6554.00|-69.00|498.3B|498.17B 2021-12-04 16:06:11|09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7069620003|1437|Daewoong Pharma Stock Price Today 069620 Live Ticker - Investing.com|1.58T|1.58E+12|142,500|26,088|25.55%|110,000-286,500|136,500-143,500|138,500|11069208|1.57|137.52|1.12T|1.12E+12|1,036.22|600.00|0.42%|Apr 04, 2022|2022-04-04||||||||||29|2021-11-18|Nov 18, 2021|09/2021|991.11|1081.11|290.6B|277.42B|2021-08-17|Aug 17, 2021|06/2021|700.11|700.11|273.1B|271.41B|2021-05-06|May 06, 2021|03/2021|-2116.69|634.70|241.7B|241.7B|2021-02-15|Feb 15, 2021|12/2020|1251.00|2403.65|241.5B|241.63B|2020-11-12|Nov 12, 2020|09/2020|223.31|754.38|248.9B|239.37B|2020-08-12|Aug 12, 2020|06/2020|369.78|369.78|226B|237.18B|2020-05-12|May 12, 2020|03/2020|64.16|549.26|228.4B|232.26B|2020-02-26|Feb 26, 2020|12/2019|881.76|881.76|261.1B|259.25B 2021-12-04 16:06:15|09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7089980007|470|Sang-A Frontec Co Ltd Stock Price Today 089980 Live Ticker - Investing.com|918.28B|918280000000|58,900|100,658|41.59%|41,100-77,700|57,400-59,100|57,600|15590543|1.89|346.92|172.45B|172450000000|169.78|160.00|0.27%|-|1970-01-01||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|123|--|46.29B|--|2021-05-14|May 14, 2021|03/2021|145|--|40.32B|--|2021-03-03|Mar 03, 2021|12/2020|-142.22|290.00|44B|44B|2020-11-12|Nov 12, 2020|09/2020|44.00|399.00|45.6B|45.6B|2020-08-12|Aug 12, 2020|06/2020|146.00|308.00|33.3B|35.8B|2020-05-08|May 08, 2020|03/2020|146.00|283.00|34.2B|34.2B|2020-04-06|Apr 06, 2020|12/2019|264.00|51|38.3B|52.3B 2021-12-04 16:06:18|09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Hotels, Restaurants & Leisure|South Korea|KR7192080000|271|DoubleU Games Co Ltd Stock Price Today 192080 Live Ticker - Investing.com|1.06T|1.06E+12|62,300|220,349|4.36%|52,000-86,400|56,600-62,300|57,000|16975526|0.63|8.32|632.03B|632030000000|7,490.97|350.00|0.56%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-03|Nov 03, 2021|09/2021|1985.00|1838.11|150.8B|155.1B|2021-08-17|Aug 17, 2021|06/2021|1915.4|1638.7|158.6B|162.25B|2021-05-14|May 14, 2021|03/2021|1922.06|1915.39|163.9B|163.9B|2021-02-04|Feb 04, 2021|12/2020|1615.4|2013.9|158.5B|164.81B|2020-10-28|Oct 28, 2020|09/2020|1872.11|2127.38|173.2B|173.14B|2020-07-29|Jul 29, 2020|06/2020|1093.9|2365.18|188.8B|188.82B|2020-05-13|May 13, 2020|03/2020|1830.31|1662.16|137.4B|137.13B|2020-01-30|Jan 30, 2020|12/2019|1558.28|1231.56|128.1B|128.1B 2021-12-04 16:06:21|09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Trading Companies & Distributors|South Korea|KR7001740000|3876|SK Networks Co Ltd Stock Price Today 001740 Live Ticker - Investing.com|1.07T|1.07E+12|4,880|349,903|0%|4,690-6,400|4,840-4,940|4,865|218624467|0.8|17.40|10.87T|1.087E+13|280.49|120.00|2.46%|Feb 03, 2022|2022-02-03||||||||||28|2021-11-29|Nov 29, 2021|09/2021|104.34|156.50|2,815.9B|2,808B|2021-08-17|Aug 17, 2021|06/2021|170.00|55.00|2,541.7B|2,541.8B|2021-05-17|May 17, 2021|03/2021|292.00|98.50|2,753.75B|2,745.34B|2021-02-10|Feb 10, 2021|12/2020|-10.79|81.50|2,756.9B|2,838.33B|2020-10-28|Oct 28, 2020|09/2020|26.00|145.00|2,559.9B|2,734.22B|2020-07-30|Jul 30, 2020|06/2020|-22.00|196.67|2,433.5B|2,433.5B|2020-04-28|Apr 28, 2020|03/2020|-22.00|74.33|2,874.6B|2,874.73B|2020-02-05|Feb 05, 2020|12/2019|-294.61|142.00|3,367.7B|3,159.55B 2021-12-04 16:06:24|09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7178920005|171|PI Advanced Materials Co Ltd Stock Price Today 178920 Live Ticker - Investing.com|1.37T|1.37E+12|46,500|120,389|41.98%|31,250-67,800|46,050-47,600|45,750|29366322|1.11|23.34|301.86B|301860000000|1,992.21|711.00|1.34%|Jan 24, 2022|2022-01-24||||||||||21|2021-10-25|Oct 25, 2021|09/2021|533.00|570.50|80.27B|80.3B|2021-08-13|Aug 13, 2021|06/2021|544.00|370.69|74.1B|74.12B|2021-04-26|Apr 26, 2021|03/2021|553.00|353.82|77.6B|77.65B|2021-01-25|Jan 25, 2021|12/2020|362.03|332.33|69.9B|69.7B|2020-11-12|Nov 12, 2020|09/2020|399.00|492.69|74.5B|75.17B|2020-08-03|Aug 03, 2020|06/2020|237.44|388|55.75B|55.73B|2020-05-04|May 04, 2020|03/2020|422.30|256|61.6B|61.6B|2020-01-29|Jan 29, 2020|12/2019|99.01|226|56.7B|57.3B 2021-12-04 16:06:28|09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Metals & Mining|South Korea|KR7103140000|2981|Poongsan Stock Price Today 103140 Live Ticker - Investing.com|854.38B|854380000000|30,500|81,695|10.11%|26,750-49,950|30,150-30,700|29,900|28012571|1.2|3.86|3.33T|3.33E+12|7,898.32|600.00|1.97%|Feb 09, 2022|2022-02-09||||||||||32|2021-11-18|Nov 18, 2021|09/2021|2192.76|1,483|884.8B|881.75B|2021-08-17|Aug 17, 2021|06/2021|2881.31|726.86|923.2B|923.7B|2021-05-17|May 17, 2021|03/2021|1623.00|264.08|725B|725.1B|2021-02-11|Feb 11, 2021|12/2020|1201.14|897.37|799B|787.44B|2020-11-12|Nov 12, 2020|09/2020|1193.00|382.66|634B|636.21B|2020-09-02|Sep 02, 2020|06/2020|-115.00|169.50|580B|580.11B|2020-06-03|Jun 03, 2020|03/2020|-115.00|125.44|581B|581.08B|2020-02-06|Feb 06, 2020|12/2019|278.43|1005|706B|693.96B 2021-12-04 16:06:32|09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7069080000|548|Webzen Inc Stock Price Today 069080 Live Ticker - Investing.com|749.97B|749970000000|25,350|309,916|-29.09%|23,300-50,300|24,550-25,550|24,750|30301815|1.22|8.17|308.62B|308620000000|3,101.15|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-29|Oct 29, 2021|09/2021|477.35|692|66.42B|68.53B|2021-08-17|Aug 17, 2021|06/2021|420|738|71.6B|72.83B|2021-05-07|May 07, 2021|03/2021|732|866|78B|84.48B|2021-02-12|Feb 12, 2021|12/2020|982|905|92.6B|94.5B|2020-10-30|Oct 30, 2020|09/2020|912|592|107B|98.88B|2020-07-31|Jul 31, 2020|06/2020|374|395|60.2B|60.2B|2020-05-13|May 13, 2020|03/2020|221|262|34.4B|34.2B|2020-02-06|Feb 06, 2020|12/2019|553|386|43.9B|44.1B 2021-12-04 16:06:35|09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7144510005|408|GC Cell Corp Stock Price Today 144510 Live Ticker - Investing.com|1.5T|1.5E+12|94,900|57,380|35.96%|69,500-150,700|93,000-96,300|93,000|15800344|1.56|65.04|121.23B|121230000000|1,459.12|100.00|0.11%|Mar 14, 2022|2022-03-14||||||||||19|2021-11-30|Nov 30, 2021|09/2021|762.01|--|38.31B|--|2021-08-11|Aug 11, 2021|06/2021|154.51|--|29.19B|--|2021-05-14|May 14, 2021|03/2021|485|--|27.26B|--|2021-03-03|Mar 03, 2021|12/2020|57.6|--|26.48B|--|2020-11-12|Nov 12, 2020|09/2020|129.9|--|23.88B|--|2020-08-07|Aug 07, 2020|06/2020|228.92|--|20.00B|--|2020-04-28|Apr 28, 2020|03/2020|-22.25|--|15.20B|--|2020-02-03|Feb 03, 2020|12/2019|-122.84|--|16.00B|-- 2021-12-04 16:06:39|09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Specialty Retail|South Korea|KR7031430002|1363|Shinsegae Inte Stock Price Today 031430 Live Ticker - Investing.com|1.05T|1.05E+12|147,500|22,832|-9.23%|136,500-238,000|144,000-148,000|145,000|7140000|0.81|13.67|1.41T|1.41E+12|10,792.79|1,100.00|0.75%|Apr 04, 2022|2022-04-04||||||||||25|2021-11-18|Nov 18, 2021|09/2021|1372.00|3414|350.2B|351.14B|2021-08-17|Aug 17, 2021|06/2021|2673.48|2672|340.85B|334.53B|2021-05-17|May 17, 2021|03/2021|3467.00|2567|341.9B|342.81B|2021-02-08|Feb 08, 2021|12/2020|732.00|2869|381.1B|383.6B|2020-11-12|Nov 12, 2020|09/2020|732|3,219|333.8B|335.7B|2020-08-12|Aug 12, 2020|06/2020|655.00|1,092.45|287.2B|285.81B|2020-05-13|May 13, 2020|03/2020|654.86|4,048|323.4B|315.33B|2020-02-25|Feb 25, 2020|12/2019|2651.00|3,465|397.4B|399.47B 2021-12-04 16:06:43|09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7020000006|648|Handsome Stock Price Today 020000 Live Ticker - Investing.com|804.09B|804090000000|36,600|72,517|27.3%|28,100-51,200|35,550-36,850|35,900|21969594|0.75|7.50|1.33T|1.33E+12|4,878.14|450.00|1.23%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-18|Nov 18, 2021|09/2021|1111.00|880|296.4B|286.4B|2021-08-17|Aug 17, 2021|06/2021|864.00|685|313B|312.7B|2021-05-07|May 07, 2021|03/2021|1153|1153|333.3B|333.23B|2021-03-03|Mar 03, 2021|12/2020|1265|1220|386.6B|389.2B|2020-11-12|Nov 12, 2020|09/2020|798|1,004|261.2B|262.82B|2020-08-14|Aug 14, 2020|06/2020|983.00|582.00|276.6B|275.55B|2020-06-15|Jun 15, 2020|03/2020|983.00|843.00|271.25B|271.53B|2020-02-26|Feb 26, 2020|12/2019|1245.00|1,190|384.1B|393.12B 2021-12-04 16:06:47|09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7084370006|234|EugeneTechnology Co Ltd Stock Price Today 084370 Live Ticker - Investing.com|1.11T|1.11E+12|49,500|110,727|55.17%|30,650-55,000|48,500-50,000|49,650|22422373|1.04|22.39|304.53B|304530000000|2,210.5|230.00|0.46%|Apr 01, 2022|2022-04-01||||||||||22|2021-11-12|Nov 12, 2021|09/2021|989.05|989.05|94.7B|96.45B|2021-08-12|Aug 12, 2021|06/2021|113.06|16.31|52.91B|52.92B|2021-05-11|May 11, 2021|03/2021|1106.15|1106.15|100.8B|100.8B|2021-02-22|Feb 22, 2021|12/2020|-46.7|162.15|56.6B|54.92B|2020-11-12|Nov 12, 2020|09/2020|302|105.7|58.28B|58.1B|2020-08-18|Aug 18, 2020|06/2020|-129.62|171.55|45.5B|46.39B|2020-05-06|May 06, 2020|03/2020|26.42|188.99|42.2B|41.57B|2020-04-03|Apr 03, 2020|12/2019|-401.53|5.35|41B|39.99B 2021-12-04 16:06:50|09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7082270000|164|GemVax & KAEL Co Ltd Stock Price Today 082270 Live Ticker - Investing.com|694.51B|694510000000|17,500|185,599|-25.85%|15,750-33,500|17,100-17,600|17,100|39686105|1.09|48.47|58.9B|58900000000|361.04|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-11|Nov 11, 2021|09/2021|89.98|--|12.93B|--|2021-08-12|Aug 12, 2021|06/2021|240|--|17.15B|--|2021-05-17|May 17, 2021|03/2021|17.21|--|12.34B|--|2021-03-23|Mar 23, 2021|12/2020|13.85|--|16.48B|--|2020-11-13|Nov 13, 2020|09/2020|-45.03|--|17.19B|--|2020-08-14|Aug 14, 2020|06/2020|-93|--|17.62B|--|2020-05-15|May 15, 2020|03/2020|59.6|--|14.37B|--|2020-03-19|Mar 19, 2020|12/2019|-1639.18|--|13.27B|-- 2021-12-04 16:06:54|09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7097520001|462|Mcnex Co Ltd Stock Price Today 097520 Live Ticker - Investing.com|908.96B|908960000000|47,850|695,902|31.82%|36,400-66,500|46,900-48,950|46,800|17787782|0.97|27.99|972.92B|972920000000|1,671.9|500.00|1.07%|Feb 07, 2022|2022-02-07||||||||||19|2021-11-15|Nov 15, 2021|09/2021|--|1412|--|250B|2021-08-13|Aug 13, 2021|06/2021|--|616|188.8B|208B|2021-05-14|May 14, 2021|03/2021|641.00|1153|255B|314B|2021-02-08|Feb 08, 2021|12/2020|-157.00|778|284.3B|302.58B|2020-11-16|Nov 16, 2020|09/2020|1114|1,285|412.5B|403.03B|2020-08-18|Aug 18, 2020|06/2020|1150.00|1,360.67|245.4B|245.4B|2020-05-19|May 19, 2020|03/2020|554.98|1,413|369B|366.5B|2020-02-10|Feb 10, 2020|12/2019|554.98|1,017|295B|332B 2021-12-04 16:06:57|09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7048530000|95|iNtRON Biotechnology Inc Stock Price Today 048530 Live Ticker - Investing.com|771.71B|771710000000|23,100|173,096|56.08%|14,900-34,500|23,050-24,200|23,900|33407380|1.05|71.31|33B|33000000000|323.93|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||19|2021-11-30|Nov 30, 2021|09/2021|65.00|--|7.72B|--|2021-08-13|Aug 13, 2021|06/2021|99.00|--|7.75B|--|2021-05-14|May 14, 2021|03/2021|39.00|--|5.73B|--|2021-01-27|Jan 27, 2021|12/2020|0.55|0.55|2.89B|2.89B|2020-11-12|Nov 12, 2020|09/2020|60.72|92.62|7.01B|7.01B|2020-08-06|Aug 06, 2020|06/2020|294.76|-8.33|23.36B|4.46B|2020-05-13|May 13, 2020|03/2020|-20.36|-20.36|2.59B|2.59B|2020-02-26|Feb 26, 2020|12/2019|-103.87|-13.42|2.2B|2.56B 2021-12-04 16:07:00|09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7033640004|608|Nepes Corp Stock Price Today 033640 Live Ticker - Investing.com|839.35B|839350000000|36,400|118,130|15.37%|30,700-48,850|35,500-36,700|36,000|23059202|0.6|-|480.09B|480090000000|-2,225.19|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-29|Nov 29, 2021|09/2021|-398.00|289.00|107.4B|104.6B|2021-08-17|Aug 17, 2021|06/2021|-195.00|159.00|87.5B|87.5B|2021-05-17|May 17, 2021|03/2021|-195.00|201.00|95.1B|95.05B|2021-03-22|Mar 22, 2021|12/2020|-1186.23|33.00|88.2B|101.43B|2020-11-12|Nov 12, 2020|09/2020|-568.00|--|81.4B|81.23B|2020-08-12|Aug 12, 2020|06/2020|15.00|--|77.75B|77.7B|2020-05-13|May 13, 2020|03/2020|208.83|--|96.14B|96B|2020-04-06|Apr 06, 2020|12/2019|466.00|--|94B|104B 2021-12-04 16:07:03|09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7046890000|705|Seoul Semiconductor Co Ltd Stock Price Today 046890 Live Ticker - Investing.com|831.18B|831180000000|14,700|226,917|-22.22%|13,450-22,750|14,350-14,800|14,500|56543165|0.96|16.61|1.3T|1.3E+12|884.83|157.00|1.07%|Feb 01, 2022|2022-02-01||||||||||22|2021-11-01|Nov 01, 2021|09/2021|234.00|364.53|340.3B|340.82B|2021-08-06|Aug 06, 2021|06/2021|227.06|281.18|336.8B|335B|2021-05-04|May 04, 2021|03/2021|360.67|210.58|310.4B|312B|2021-02-08|Feb 08, 2021|12/2020|235.31|243.66|310.5B|312.22B|2020-11-02|Nov 02, 2020|09/2020|245.4|249.01|331.2B|331.16B|2020-07-29|Jul 29, 2020|06/2020|86.09|168.22|268B|268.07B|2020-04-28|Apr 28, 2020|03/2020|106|105.89|243B|243B|2020-02-12|Feb 12, 2020|12/2019|167.38|209.43|280.9B|274.48B 2021-12-04 16:07:07|09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7069260008|242|Huchems Stock Price Today 069260 Live Ticker - Investing.com|890.2B|890200000000|23,200|363,652|-1.69%|21,000-30,150|22,700-23,300|22,650|38370877|0.67|13.58|771.25B|771250000000|1,708.05|1,000.00|4.31%|Feb 09, 2022|2022-02-09||||||||||28|2021-11-18|Nov 18, 2021|09/2021|399.00|583.00|229.7B|158B|2021-08-17|Aug 17, 2021|06/2021|598.00|505.80|213B|201B|2021-05-14|May 14, 2021|03/2021|598.00|--|176B|187.24B|2021-02-10|Feb 10, 2021|12/2020|69.85|--|151.9B|151.9B|2020-11-12|Nov 12, 2020|09/2020|345.00|404.46|137.3B|148.4B|2020-08-11|Aug 11, 2020|06/2020|605.00|559.00|125B|130.15B|2020-05-06|May 06, 2020|03/2020|605.00|447.33|180B|173.7B|2020-02-26|Feb 26, 2020|12/2019|45.00|447.44|163B|155.44B 2021-12-04 16:07:10|09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Capital Markets|South Korea|KR7003540002|1455|Daishin Sec Stock Price Today 003540 Live Ticker - Investing.com|1.3T|1.3E+12|20,800|105,345|49.64%|12,050-21,950|19,700-20,850|19,650|66342689|0.8|2.21|2.07T|2.07E+12|9,416.13|1,200.00|5.77%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-12|Nov 12, 2021|09/2021|21.84|--|470.2B|--|2021-08-13|Aug 13, 2021|06/2021|21.84|--|849.1B|--|2021-05-17|May 17, 2021|03/2021|21.84|--|402.5B|--|2021-02-11|Feb 11, 2021|12/2020|21.84|466.00|348.6B|633.00B|2020-11-11|Nov 11, 2020|09/2020|21.84|459.00|332.2B|628.00B|2020-08-14|Aug 14, 2020|06/2020|-419.65|451.00|336.0B|623.00B|2020-05-25|May 25, 2020|03/2020|21.84|--|312.7B|615.00B|2020-02-06|Feb 06, 2020|12/2019|21.84|423.00|140.0B|-- 2021-12-04 16:07:14|09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7005850003|3912|SL Corp Stock Price Today 005850 Live Ticker - Investing.com|1.48T|1.48E+12|32,200|134,816|90.53%|15,400-38,250|31,450-33,000|31,100|46055462|1.16|10.20|2.96T|2.96E+12|3,156.76|500.00|1.55%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-18|Nov 18, 2021|09/2021|358.00|820.00|712.8B|692B|2021-08-17|Aug 17, 2021|06/2021|1162.65|782.00|719.95B|719.97B|2021-05-17|May 17, 2021|03/2021|1162.65|576.00|740B|740.08B|2021-03-03|Mar 03, 2021|12/2020|815.92|958.00|789B|742B|2020-11-12|Nov 12, 2020|09/2020|509.00|411.00|682B|655.26B|2020-08-11|Aug 11, 2020|06/2020|190.00|-179.00|420B|420.2B|2020-06-03|Jun 03, 2020|03/2020|190.37|-81.00|613B|592B|2020-02-26|Feb 26, 2020|12/2019|360.64|588.89|655B|666.67B 2021-12-04 16:07:17|09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7363280009|0|TY Holdings Co Ltd Stock Price Today 363280 Live Ticker - Investing.com|933.37B|933370000000|25,800.00|68,016|5.09%|22,750-34,250|25,200-26,100|25,200|36177299|-|6.91|298.97B|298970000000|3,734.43|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||5|2021-12-01|Dec 01, 2021|09/2021|1911.44|--|78B|78B|2021-08-17|Aug 17, 2021|06/2021|1123.33|--|83.3B|63.9B|2021-05-14|May 14, 2021|03/2021|807.98|--|44.7B|51.2B|2021-03-03|Mar 03, 2021|12/2020|133.87|--|70.7B|266.3B|2020-12-02|Dec 02, 2020|09/2020|242.19|--|75.8B|--||| 2021-12-04 16:07:21|09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7140860008|208|Park Systems Corp Stock Price Today 140860 Live Ticker - Investing.com|960.95B|960950000000|144,300|20,326|102.38%|70,000-160,400|141,000-148,900|148,900|6659404|1.11|184.37|73B|73000000000|782.65|180.00|0.12%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|179.00|1,031|21.59B|24.95B|2021-08-17|Aug 17, 2021|06/2021|-889.00|593.00|12.4B|12.4B|2021-05-14|May 14, 2021|03/2021|-889.00|185.00|15.1B|15B|2021-02-10|Feb 10, 2021|12/2020|123.54|--|23.8B|24.40B|2020-11-12|Nov 12, 2020|09/2020|548.00|--|16.4B|17.9B|2020-08-12|Aug 12, 2020|06/2020|318.00|--|18.6B|18.2B|2020-05-13|May 13, 2020|03/2020|1107.19|--|12.5B|11.85B|2020-02-25|Feb 25, 2020|12/2019|1107.19|1,227|23.4B|21.30B 2021-12-04 16:07:25|09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7025540006|0|Korea Electric Terminal Stock Price Today 025540 Live Ticker - Investing.com|717.92B|717920000000|69,600|28,758|17.97%|51,100-111,000|66,700-71,300|67,100|10315000|1.33|9.25|955.85B|955850000000|7,524.01|700.00|1.01%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-29|Nov 29, 2021|09/2021|871.29|--|235.9B|--|2021-08-13|Aug 13, 2021|06/2021|871.29|--|238.2B|--|2021-05-17|May 17, 2021|03/2021|871.29|--|235.9B|--|2021-03-02|Mar 02, 2021|12/2020|871.29|--|245.8B|--|2020-11-12|Nov 12, 2020|09/2020|871.29|--|211.4B|--|2020-08-10|Aug 10, 2020|06/2020|871.29|--|151.0B|--|2020-06-03|Jun 03, 2020|03/2020|871.29|--|194.3B|--|2020-02-25|Feb 25, 2020|12/2019|871.29|--|211.6B|-- 2021-12-04 16:07:28|09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7213420003|0|Duk San Neolux Co Ltd Stock Price Today 213420 Live Ticker - Investing.com|1.35T|1.35E+12|56,100|153,631|85.15%|29,600-75,700|54,800-57,100|56,200|24010012|1.08|29.23|188.07B|188070000000|1,919.49|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-15|Nov 15, 2021|09/2021|670.00|601.59|58.64B|56.6B|2021-08-10|Aug 10, 2021|06/2021|364.85|454.92|43.3B|43.3B|2021-05-10|May 10, 2021|03/2021|401.07|401.07|42.7B|42.7B|2021-03-03|Mar 03, 2021|12/2020|329.68|329.68|43.5B|43.15B|2020-11-16|Nov 16, 2020|09/2020|404|403.95|40.6B|39.55B|2020-08-07|Aug 07, 2020|06/2020|296.96|213.89|28.3B|28.13B|2020-05-07|May 07, 2020|03/2020|218.65|218.65|31.8B|31.8B|2020-04-06|Apr 06, 2020|12/2019|269.89|162|27.7B|27B 2021-12-04 16:07:32|09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7131970006|120|Tesna Inc Stock Price Today 131970 Live Ticker - Investing.com|718.33B|718330000000|50,100|143,777|15.04%|39,400-59,700|49,300-51,000|50,000|14337859|0.98|19.14|182.92B|182920000000|2,617.75|130.00|0.26%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|339.00|1,138|56.83B|69.5B|2021-08-13|Aug 13, 2021|06/2021|403.00|986.04|63.2B|41.2B|2021-05-17|May 17, 2021|03/2021|1154.00|829.61|44B|44.6B|2021-03-03|Mar 03, 2021|12/2020|1154.00|510.12|39B|39B|2020-11-12|Nov 12, 2020|09/2020|287.4|--|30B|33.45B|2020-08-11|Aug 11, 2020|06/2020|666.4|--|31.7B|31.7B|2020-06-03|Jun 03, 2020|03/2020|493.00|812|32B|32B|2020-02-26|Feb 26, 2020|12/2019|493.00|942|26.2B|26.3B 2021-12-04 16:07:37|09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7290650001|74|L&C Bio Co Ltd Stock Price Today 290650 Live Ticker - Investing.com|793.97B|793970000000|35,000|130,177|-1.13%|28,500-40,600|32,050-35,300|31,900|22684891|-|69.07|41.58B|41580000000|506.77|50.00|0.14%|-|1970-01-01||||||||||15|2021-11-30|Nov 30, 2021|09/2021|77.00|--|11.94B|12.20B|2021-08-12|Aug 12, 2021|06/2021|81.00|--|10.69B|--|2021-05-14|May 14, 2021|03/2021|87.00|--|9.57B|--|2021-03-03|Mar 03, 2021|12/2020|261.80|--|9.4B|12.3B|2020-11-11|Nov 11, 2020|09/2020|85.58|--|8.32B|9.6B|2020-08-18|Aug 18, 2020|06/2020|218.00|--|7.9B|10.8B|2020-05-13|May 13, 2020|03/2020|218.00|--|7.2B|7.7B|2020-04-06|Apr 06, 2020|12/2019|269.30|--|8.25B|9.15B 2021-12-04 16:07:40|09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7086450004|1044|Dongkook Pharmaceutical Co Ltd Stock Price Today 086450 Live Ticker - Investing.com|900.94B|900940000000|20,500|82,167|-20.23%|19,000-33,550|20,000-20,650|20,200|43948320|0.98|20.85|585.74B|585740000000|983.17|180.00|0.88%|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|189.72|507.44|145.0B|145B|2021-08-17|Aug 17, 2021|06/2021|253.22|407.24|154.8B|147.55B|2021-05-14|May 14, 2021|03/2021|338.23|355.93|143.9B|141.2B|2021-03-03|Mar 03, 2021|12/2020|202.00|2,194|142.1B|145.85B|2020-11-12|Nov 12, 2020|09/2020|381.00|1,944|147.6B|145.87B|2020-08-12|Aug 12, 2020|06/2020|1493.28|1,690|138.8B|136.97B|2020-05-13|May 13, 2020|03/2020|1849.00|1,455.87|130.6B|130.6B|2020-04-09|Apr 09, 2020|12/2019|1854.72|--|127.7B|125.9B 2021-12-04 16:07:44|09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7006650006|818|Korea Petro Chemical Ind Stock Price Today 006650 Live Ticker - Investing.com|1.2T|1.2E+12|193,500|41,458|-21.18%|163,500-404,000|190,000-199,000|192,500|6176100|1.23|5.72|2.34T|2.34E+12|33,848|3,000.00|1.55%|Apr 01, 2022|2022-04-01||||||||||32|2021-11-17|Nov 17, 2021|09/2021|4997.00|4996.76|634.1B|632.53B|2021-08-13|Aug 13, 2021|06/2021|9463.08|9463.08|634.2B|616.83B|2021-04-28|Apr 28, 2021|03/2021|11433.29|6668|557.33B|557.59B|2021-02-26|Feb 26, 2021|12/2020|7955.85|4568.65|512.5B|505.9B|2020-11-11|Nov 11, 2020|09/2020|8342.15|8342.15|434.7B|441.58B|2020-07-22|Jul 22, 2020|06/2020|8318.15|4236.88|439.5B|441B|2020-04-22|Apr 22, 2020|03/2020|-4646.15|1639.23|496B|489.43B|2020-02-10|Feb 10, 2020|12/2019|1587.39|1587.39|566.3B|567.55B 2021-12-04 16:07:47|09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Financial|Capital Markets|South Korea|KR7023590003|538|Daou Tech Stock Price Today 023590 Live Ticker - Investing.com|992.97B|992970000000|22,950|81,768|-2.13%|21,250-29,700|22,450-23,000|22,500|43266617|1.06|2.96|4.52T|4.52E+12|7,763.65|500.00|2.18%|Mar 15, 2022|2022-03-15||||||||||23|2021-11-29|Nov 29, 2021|09/2021|1981|--|1,356.5B|--|2021-08-17|Aug 17, 2021|06/2021|1902|--|1,081.6B|--|2021-05-17|May 17, 2021|03/2021|2635.95|--|1,492.2B|--|2021-02-22|Feb 22, 2021|12/2020|1311.66|--|593.8B|--|2020-11-12|Nov 12, 2020|09/2020|2834.00|--|1,224.7B|--|2020-08-12|Aug 12, 2020|06/2020|1245.68|--|2,127.7B|--|2020-05-13|May 13, 2020|03/2020|1245.68|--|2,547.4B|--|2020-04-06|Apr 06, 2020|12/2019|1245.68|--|871.0B|-- 2021-12-04 16:07:51|09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Energy|Oil, Gas & Consumable Fuels|South Korea|KR7006120000|23|SK Discovery Co Ltd Stock Price Today 006120 Live Ticker - Investing.com|863.77B|863770000000|45,400|60,692|-31.52%|43,500-71,800|44,350-45,550|44,900|19025718|1.37|5.12|5.96T|5.96E+12|8,868.3|1,000.00|2.20%|Feb 14, 2022|2022-02-14||||||||||29|2021-11-30|Nov 30, 2021|09/2021|2130|--|1,844.6B|--|2021-08-17|Aug 17, 2021|06/2021|4314|--|1,429.2B|--|2021-05-14|May 14, 2021|03/2021|1984|--|1,465.0B|--|2021-04-05|Apr 05, 2021|12/2020|440.3|--|1,224.6B|--|2020-11-12|Nov 12, 2020|09/2020|8108|--|979.8B|--|2020-08-12|Aug 12, 2020|06/2020|6225|--|1,055.7B|--|2020-05-13|May 13, 2020|03/2020|2949|--|1,259.3B|--|2020-02-27|Feb 27, 2020|12/2019|84.76|--|1,326.3B|-- 2021-12-04 16:07:54|09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Technology|Semiconductors|South Korea|KR7218410009|0|RFHIC Corp Stock Price Today 218410 Live Ticker - Investing.com|904.65B|904650000000|34,150|118,850|-6.41%|27,700-48,345|33,600-35,100|33,800|26490345|0.25|96.34|95.92B|95920000000|354.46|97.57|0.29%|Mar 31, 2022|2022-03-31||||||||||19|2021-11-18|Nov 18, 2021|09/2021|160.66|192.00|19.05B|21.85B|2021-08-17|Aug 17, 2021|06/2021|-13.66|175.33|29.9B|28.9B|2021-05-14|May 14, 2021|03/2021|-13.61|351.67|21.4B|21.4B|2021-04-01|Apr 01, 2021|12/2020|-190.00|620.00|25.4B|25.27B|2020-11-12|Nov 12, 2020|09/2020|100.00|689.00|9.7B|11.38B|2020-08-18|Aug 18, 2020|06/2020|100.00|16.5|14.7B|14.44B|2020-05-19|May 19, 2020|03/2020|100.00|147.00|20.6B|26.54B|2020-03-26|Mar 26, 2020|12/2019|127.00|73.00|22.7B|24.57B 2021-12-04 16:07:58|09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Aerospace & Defense|South Korea|KR7079550000|3125|LIG Nex1 Co Ltd Stock Price Today 079550 Live Ticker - Investing.com|1.26T|1.26E+12|57,800|234,127|98.63%|28,650-72,900|55,700-58,400|56,200|21794360|1.04|13.32|1.74T|1.74E+12|4,340.22|900.00|1.56%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-18|Nov 18, 2021|09/2021|1867.00|905.01|458.9B|462.3B|2021-08-12|Aug 12, 2021|06/2021|918.00|722.18|439.95B|439.95B|2021-05-17|May 17, 2021|03/2021|918.00|615.31|350B|393.47B|2021-02-26|Feb 26, 2021|12/2020|525.00|72|487B|486.97B|2020-11-12|Nov 12, 2020|09/2020|609.00|175|412B|415.9B|2020-08-18|Aug 18, 2020|06/2020|490.19|172|349B|360.67B|2020-04-22|Apr 22, 2020|03/2020|1034.00|61|352B|342.05B|2020-02-04|Feb 04, 2020|12/2019|-661.00|352.82|433B|484.47B 2021-12-04 16:08:01|09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7036540003|594|SFA Semicon Co Ltd Stock Price Today 036540 Live Ticker - Investing.com|1.11T|1.11E+12|6,750|678,651|22.73%|5,200-10,300|6,600-6,830|6,720|163964999|1.18|26.72|596.77B|596770000000|252.58|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||21|2021-11-29|Nov 29, 2021|09/2021|102|--|167.6B|--|2021-08-13|Aug 13, 2021|06/2021|73.11|--|152.6B|--|2021-05-14|May 14, 2021|03/2021|66|--|139.7B|--|2021-02-08|Feb 08, 2021|12/2020|11.52|--|136.8B|--|2020-11-12|Nov 12, 2020|09/2020|30|--|138.9B|--|2020-08-12|Aug 12, 2020|06/2020|29|--|153.9B|--|2020-05-13|May 13, 2020|03/2020|9.20|--|143.5B|--|2020-02-17|Feb 17, 2020|12/2019|9.20|--|163.5B|-- 2021-12-04 16:08:05|09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||KRW|Consumer Staples|Beverages|South Korea|KR7005300009|0|Lotte Chilsung Beverage Stock Price Today 005300 Live Ticker - Investing.com|1.28T|1.28E+12|133,000|27,772|33.94%|100,000-175,000|129,000-133,500|130,500|9915734|1.01|19.18|2.95T|2.95E+12|6,933.15|2,700.00|2.03%|Apr 04, 2022|2022-04-04||||||||||32|2021-11-17|Nov 17, 2021|09/2021|9122.00|4,078|698.8B|695.95B|2021-08-13|Aug 13, 2021|06/2021|3100.28|2,167|668.9B|668.95B|2021-05-17|May 17, 2021|03/2021|1561.00|531.00|538.8B|538.8B|2021-02-05|Feb 05, 2021|12/2020|-6296.35|45.50|507.4B|507.24B|2020-11-12|Nov 12, 2020|09/2020|3774.00|2,963|645.2B|650.83B|2020-08-18|Aug 18, 2020|06/2020|-529.00|776.2|598B|604.12B|2020-05-19|May 19, 2020|03/2020|547.7|547.7|507.4B|525.86B|2020-03-25|Mar 25, 2020|12/2019|-15933.00|1,394|520B|527.49B 2021-12-04 16:08:09|09299|43717|/equities/hd-greenfood|KRX300/KOSPI||KRW|Consumer Staples|Food & Staples Retailing|South Korea|KR7005440003|5164|Hyundai Green Food Co Ltd Stock Price Today 005440 Live Ticker - Investing.com|727.27B|727270000000|8,330|187,868|1.96%|7,810-12,000|8,120-8,340|8,200|87306927|1.17|9.18|3.39T|3.39E+12|907.22|210.00|2.52%|Feb 10, 2022|2022-02-10||||||||||28|2021-11-11|Nov 11, 2021|09/2021|328.05|324.00|893.9B|848B|2021-08-17|Aug 17, 2021|06/2021|269.00|347.00|859.6B|832B|2021-05-17|May 17, 2021|03/2021|342.00|345.00|827.3B|850.3B|2021-02-17|Feb 17, 2021|12/2020|-32.61|134.00|809.9B|808.6B|2020-11-12|Nov 12, 2020|09/2020|240.00|317.67|808.1B|808.1B|2020-08-10|Aug 10, 2020|06/2020|379.00|290.00|785.8B|790.4B|2020-05-11|May 11, 2020|03/2020|379.00|286.00|834.7B|745.35B|2020-02-12|Feb 12, 2020|12/2019|-370.00|278.90|793.8B|793.8B 2021-12-04 16:08:12|09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Hotels, Restaurants & Leisure|South Korea|KR7114090004|1619|Gkl Stock Price Today 114090 Live Ticker - Investing.com|785.57B|785570000000|12,700|235,528|-24.18%|11,550-19,250|12,350-12,750|12,200|61855670|1.22|-|78.44B|78440000000|-1,804.25|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-378.49|-232.28|25.26B|33.05B|2021-08-17|Aug 17, 2021|06/2021|-231.99|-291.89|33B|37.09B|2021-05-14|May 14, 2021|03/2021|-442.52|-683.18|6.98B|5.56B|2021-02-11|Feb 11, 2021|12/2020|-539.88|115.44|14.9B|14.95B|2020-11-12|Nov 12, 2020|09/2020|37.28|-180.79|34.9B|34.85B|2020-07-31|Jul 31, 2020|06/2020|-468.69|-574.67|23.3B|22.93B|2020-05-13|May 13, 2020|03/2020|271.19|245.18|111.5B|112.31B|2020-02-06|Feb 06, 2020|12/2019|424.2|414.93|130.8B|130.72B 2021-12-04 16:08:15|09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7267270007|1310|Hyundai Construction Equipment Co Ltd Stock Price Today 267270 Live Ticker - Investing.com|746.08B|746080000000|39,150|67,099|17.57%|31,600-68,200|38,450-39,600|38,250|19056996|2.32|6.37|3.42T|3.42E+12|6,147.43|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|1695.74|478.33|813.8B|774.6B|2021-08-17|Aug 17, 2021|06/2021|3155.9|994.74|953B|914.93B|2021-05-17|May 17, 2021|03/2021|2541.14|753.78|964.95B|879.63B|2021-03-03|Mar 03, 2021|12/2020|-1245.36|325.50|688.7B|673.25B|2020-11-12|Nov 12, 2020|09/2020|151.00|684.41|624.05B|624.03B|2020-07-28|Jul 28, 2020|06/2020|610|1,903|668B|663.48B|2020-04-29|Apr 29, 2020|03/2020|-22.00|1,698|636.3B|632.85B|2020-02-06|Feb 06, 2020|12/2019|-1925.00|531|574.05B|585.57B 2021-12-04 16:08:19|09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Communications Equipment|South Korea|KR7178320008|278|Seojin System Co Ltd Stock Price Today 178320 Live Ticker - Investing.com|730B|730000000000|38,850|142,680|-19.4%|31,450-52,900|38,500-39,100|38,650|18790321|1.06|20.09|529.14B|529140000000|1,934.09|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||20|2021-11-18|Nov 18, 2021|09/2021|1090.06|--|173.6B|173.6B|2021-08-13|Aug 13, 2021|06/2021|-44.47|--|137.8B|140.5B|2021-05-14|May 14, 2021|03/2021|2436|2436|134.6B|134.6B|2021-03-03|Mar 03, 2021|12/2020|2514|--|83.2B|88.8B|2020-11-12|Nov 12, 2020|09/2020|-710.89|--|86.1B|95.7B|2020-08-10|Aug 10, 2020|06/2020|-548.34|--|76.4B|97.5B|2020-05-07|May 07, 2020|03/2020|-56.63|--|76.2B|76.2B|2020-03-27|Mar 27, 2020|12/2019|-56.63|--|74.7B|127.60B 2021-12-04 16:08:23|09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7000640003|95|Donga Socio Holdings Stock Price Today 000640 Live Ticker - Investing.com|742.66B|742660000000|117,000|11,028|-13.97%|99,500-157,000|112,000-117,000|112,000|6347506|0.91|3.29|842.39B|842390000000|35,592.76|750.00|0.67%|Feb 15, 2022|2022-02-15||||||||||32|2021-11-29|Nov 29, 2021|09/2021|10198.00|2,086.62|238.4B|218.46B|2021-08-17|Aug 17, 2021|06/2021|131.00|1,432|217.2B|217.03B|2021-05-17|May 17, 2021|03/2021|131.00|1,282|192.2B|195.2B|2021-04-05|Apr 05, 2021|12/2020|22665.76|1,167|194.6B|194.9B|2020-11-12|Nov 12, 2020|09/2020|2100.00|2,210|207.3B|222B|2020-08-12|Aug 12, 2020|06/2020|1050|788.28|200.3B|204.2B|2020-05-13|May 13, 2020|03/2020|1370|1,342|181.1B|191.15B|2020-02-24|Feb 24, 2020|12/2019|-460.9|--|170.35B|-- 2021-12-04 16:08:26|09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food Products|South Korea|KR7001680008|4775|Daesang Corp Stock Price Today 001680 Live Ticker - Investing.com|802.39B|802390000000|22,500|75,545|-11.24%|21,250-31,200|21,900-22,550|22,100|36018248|0.91|8.70|3.3T|3.3E+12|2,584.83|700.00|3.11%|Apr 04, 2022|2022-04-04||||||||||33|2021-11-18|Nov 18, 2021|09/2021|619.00|988.00|916.4B|884.2B|2021-08-17|Aug 17, 2021|06/2021|1129.78|1,044|831.9B|820.43B|2021-05-17|May 17, 2021|03/2021|1129.78|915.00|816.6B|816.6B|2021-03-03|Mar 03, 2021|12/2020|-3.00|433.50|739.3B|747.46B|2020-11-12|Nov 12, 2020|09/2020|1050.00|919.00|836.2B|829.23B|2020-08-11|Aug 11, 2020|06/2020|1474.00|744.33|781.9B|761.66B|2020-05-13|May 13, 2020|03/2020|704.00|688.33|755.8B|753.18B|2020-02-26|Feb 26, 2020|12/2019|703.98|295.67|725.4B|737B 2021-12-04 16:08:29|09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7033270000|665|United Pharm Stock Price Today 033270 Live Ticker - Investing.com|755.95B|755950000000|48,950|72,219|-6.41%|44,450-81,800|47,500-49,500|47,550|15443249|0.85|24.92|221.4B|221400000000|1,964.46|350.00|0.72%|Mar 14, 2022|2022-03-14||||||||||24|2021-11-30|Nov 30, 2021|09/2021|727.36|--|57.13B|--|2021-08-13|Aug 13, 2021|06/2021|444|--|57.18B|--|2021-05-14|May 14, 2021|03/2021|614.87|--|50.11B|--|2021-03-26|Mar 26, 2021|12/2020|178.24|--|56.97B|62.3B|2020-11-11|Nov 11, 2020|09/2020|532.11|--|54.97B|56.3B|2020-08-18|Aug 18, 2020|06/2020|787.00|--|50.90B|56.9B|2020-05-19|May 19, 2020|03/2020|787.00|--|53.11B|58.3B|2020-02-20|Feb 20, 2020|12/2019|412.00|--|59.5B|60.45B 2021-12-04 16:08:33|09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||KRW|Real Estate|Real Estate Management & Development|South Korea|KR7210980009|247|SK D&D Co Ltd Stock Price Today 210980 Live Ticker - Investing.com|745.04B|745040000000|30,800|34,178|-28.29%|27,650-50,500|28,750-30,800|28,650|24189524|0.66|15.55|802.06B|802060000000|1,981.17|600.00|1.95%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|2453.00|1,009|80.72B|80.7B|2021-08-13|Aug 13, 2021|06/2021|465.00|1,330|59.3B|69.37B|2021-05-14|May 14, 2021|03/2021|465.00|901.00|288.7B|288.7B|2021-03-03|Mar 03, 2021|12/2020|-828.00|1,847|84.7B|84.67B|2020-11-12|Nov 12, 2020|09/2020|1072.00|1,713|332B|313.23B|2020-08-18|Aug 18, 2020|06/2020|1471|1,403|164.65B|161.45B|2020-05-13|May 13, 2020|03/2020|1996.00|244.00|97.4B|97.4B|2020-04-06|Apr 06, 2020|12/2019|1996.00|2,192|236.7B|216.85B 2021-12-04 16:08:36|09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Communications Equipment|South Korea|KR7088800008|273|Ace Technologies Corp Stock Price Today 088800 Live Ticker - Investing.com|596.73B|596730000000|13,750|302,295|-41.49%|12,400-29,600|13,300-13,850|13,400|43398362|1.37|-|221.03B|221030000000|-1,093.96|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|21|--|58.25B|109.3B|2021-08-17|Aug 17, 2021|06/2021|-829.96|--|58.6B|67.9B|2021-05-14|May 14, 2021|03/2021|-829.96|--|52.5B|62.6B|2021-03-23|Mar 23, 2021|12/2020|-829.96|182.60|59.7B|59.7B|2020-11-12|Nov 12, 2020|09/2020|-312.00|45.90|56.6B|134.5B|2020-08-12|Aug 12, 2020|06/2020|-396|-24.60|85.5B|93.45B|2020-04-23|Apr 23, 2020|03/2020|-598.49|--|44.3B|44.3B|2020-04-07|Apr 07, 2020|12/2019|-598.49|--|65.4B|115B 2021-12-04 16:08:38|09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7090460007|1343|BH Co Ltd Stock Price Today 090460 Live Ticker - Investing.com|699.89B|699890000000|22,500|304,773|3.93%|15,750-24,600|22,200-23,450|22,050|31106200|0.73|19.91|866.6B|866600000000|1,130.11|250.00|1.11%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|148.49|1,147|333.7B|333.7B|2021-08-17|Aug 17, 2021|06/2021|-301.28|331.00|162.4B|121.9B|2021-05-04|May 04, 2021|03/2021|-301.28|508.50|138.8B|138.78B|2021-03-03|Mar 03, 2021|12/2020|-211.09|1185|231.7B|231.76B|2020-12-02|Dec 02, 2020|09/2020|909|909|236.1B|238.27B|2020-09-02|Sep 02, 2020|06/2020|-309|207|105.5B|102.31B|2020-06-03|Jun 03, 2020|03/2020|430|195|148B|138.5B|2020-02-26|Feb 26, 2020|12/2019|403|403|170.8B|177.93B 2021-12-04 16:08:41|09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7053030003|504|Binex Co Ltd Stock Price Today 053030 Live Ticker - Investing.com|490.15B|490150000000|15,850|181,056|-46.18%|13,150-38,800|15,350-15,900|15,800|30924536|1.13|48.68|129.03B|129030000000|325.57|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-30|Nov 30, 2021|09/2021|159.00|--|--|34.30B|2021-08-13|Aug 13, 2021|06/2021|56.00|--|28.59B|--|2021-05-17|May 17, 2021|03/2021|270.00|--|32.63B|--|2021-03-26|Mar 26, 2021|12/2020|-159.18|--|34.8B|36.40B|2020-11-16|Nov 16, 2020|09/2020|135.00|--|33B|33.6B|2020-08-18|Aug 18, 2020|06/2020|180.67|--|31.5B|31.5B|2020-05-13|May 13, 2020|03/2020|49.61|--|31.2B|--|2020-03-27|Mar 27, 2020|12/2019|83.11|--|33.42B|-- 2021-12-04 16:08:45|09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7003520004|574|Yungjin Pharm Co Ltd Stock Price Today 003520 Live Ticker - Investing.com|787.35B|787350000000|4,305|317,009|-45.09%|4,025-9,770|4,165-4,315|4,270|182892471|1.27|-|192.86B|192860000000|-67.34|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-20.83|--|49.46B|--|2021-08-17|Aug 17, 2021|06/2021|-23.46|--|49.04B|--|2021-05-17|May 17, 2021|03/2021|-9.7|--|43.65B|--|2021-03-03|Mar 03, 2021|12/2020|-13.35|--|50.72B|--|2020-11-12|Nov 12, 2020|09/2020|-1.62|--|49.97B|--|2020-09-02|Sep 02, 2020|06/2020|4.16|--|50.82B|--|2020-06-03|Jun 03, 2020|03/2020|10.08|--|56.95B|--|2020-02-26|Feb 26, 2020|12/2019|-16.53|--|53.41B|-- 2021-12-04 16:08:48|09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7083790006|56|Crystal Genomics Inc Stock Price Today 083790 Live Ticker - Investing.com|453.47B|453470000000|6,550|379,001|-36.41%|6,050-17,600|6,300-6,570|6,330|69232556|0.04|-|49.38B|49380000000|-273.39|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-11.24|--|8.15B|--|2021-08-12|Aug 12, 2021|06/2021|2.96|--|4.26B|--|2021-05-17|May 17, 2021|03/2021|13.45|--|6.74B|--|2021-03-23|Mar 23, 2021|12/2020|-198.5|--|30.22B|--|2020-11-16|Nov 16, 2020|09/2020|359|--|34.16B|--|2020-08-14|Aug 14, 2020|06/2020|-43.87|--|38.83B|--|2020-05-15|May 15, 2020|03/2020|-130.59|--|41.77B|--|2020-03-19|Mar 19, 2020|12/2019|-779.35|--|10.73B|-- 2021-12-04 16:08:52|09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Software|South Korea|KR7053800009|1190|Ahnlab Inc Stock Price Today 053800 Live Ticker - Investing.com|592.37B|592370000000|68,200|68,484|9.12%|60,100-105,300|66,900-69,100|67,000|8685783|0.67|16.19|182.76B|182760000000|4,213.62|900.00|1.32%|Feb 09, 2022|2022-02-09||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-13|Aug 13, 2021|06/2021|1134|--|47.39B|--|2021-05-14|May 14, 2021|03/2021|2026.21|--|42.37B|--|2021-02-08|Feb 08, 2021|12/2020|432.5|--|50.39B|--|2020-11-12|Nov 12, 2020|09/2020|621|--|42.61B|--|2020-07-22|Jul 22, 2020|06/2020|679|--|44.78B|--|2020-05-13|May 13, 2020|03/2020|377|--|40.41B|--|2020-02-05|Feb 05, 2020|12/2019|597.81|--|42.87B|-- 2021-12-04 16:08:55|09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology & Drugs|South Korea|KR7200130003|162|KolmarBNH Co Ltd Stock Price Today 200130 Live Ticker - Investing.com|918.74B|918740000000|31,450|70,989|-36.01%|28,450-58,000|30,400-31,500|30,400|29541392|1.18|13.64|606.01B|606010000000|2,304.95|320.00|1.02%|Feb 08, 2022|2022-02-08||||||||||21|2021-11-18|Nov 18, 2021|09/2021|446.00|--|128.6B|158.4B|2021-08-17|Aug 17, 2021|06/2021|584.00|--|146.5B|180.2B|2021-05-07|May 07, 2021|03/2021|723.00|--|173.8B|162.3B|2021-03-03|Mar 03, 2021|12/2020|552.28|--|157.1B|157.2B|2020-11-12|Nov 12, 2020|09/2020|616.00|--|146.3B|160.5B|2020-08-12|Aug 12, 2020|06/2020|625.00|--|174.4B|174.4B|2020-05-19|May 19, 2020|03/2020|625.00|--|129.1B|128.68B|2020-02-11|Feb 11, 2020|12/2019|405.33|379.44|107.7B|120.35B 2021-12-04 16:08:58|09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7105630008|551|Hansae Co Stock Price Today 105630 Live Ticker - Investing.com|824.03B|824030000000|21,000|150,983|26.51%|15,050-28,400|20,200-21,350|20,000|39239470|1.22|8.95|1.42T|1.42E+12|2,347.46|500.00|2.38%|Apr 12, 2022|2022-04-12||||||||||31|2021-11-18|Nov 18, 2021|09/2021|772.00|845.44|416.3B|396.7B|2021-08-17|Aug 17, 2021|06/2021|550.00|80.42|411.3B|393.84B|2021-05-14|May 14, 2021|03/2021|550.00|167.52|375.6B|375.6B|2021-02-18|Feb 18, 2021|12/2020|1094.2|222.13|214.5B|431.28B|2020-11-12|Nov 12, 2020|09/2020|1075.00|681.13|636.1B|635.76B|2020-08-12|Aug 12, 2020|06/2020|-405.00|246.92|453.6B|407.58B|2020-05-13|May 13, 2020|03/2020|-405.00|80.85|394.1B|417.42B|2020-02-26|Feb 26, 2020|12/2019|-726.00|304.05|497.5B|501.7B 2021-12-04 16:09:03|09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7000240002|1009|Hankook Tire Worldwide Stock Price Today 000240 Live Ticker - Investing.com|1.56T|1.56E+12|16,400|118,495|1.86%|13,900-23,250|16,000-16,500|16,150|94934050|0.91|6.24|941.31B|941310000000|2,627.54|500.00|3.05%|Feb 16, 2022|2022-02-16||||||||||31|2021-11-05|Nov 05, 2021|09/2021|653.00|666.00|243.9B|235.3B|2021-08-17|Aug 17, 2021|06/2021|664.00|457.00|231.4B|224.40B|2021-05-17|May 17, 2021|03/2021|664.41|402.00|237.0B|211.70B|2021-02-10|Feb 10, 2021|12/2020|763.90|301.00|236.5B|236.5B|2020-11-06|Nov 06, 2020|09/2020|669.00|414.90|221B|215.2B|2020-08-14|Aug 14, 2020|06/2020|102.66|556.67|175.7B|175.7B|2020-05-07|May 07, 2020|03/2020|131.00|507.01|195.05B|195.1B|2020-02-12|Feb 12, 2020|12/2019|824.00|623.71|209.2B|245.9B 2021-12-04 16:09:07|09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Airlines|South Korea|KR7089590004|420|Jeju Air Co Ltd Stock Price Today 089590 Live Ticker - Investing.com|839.76B|839760000000|16,900|129,620|-4.46%|15,450-28,350|16,650-17,200|16,400|49689794|1.36|-|237.39B|237390000000|-6,463.78|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-11|Nov 11, 2021|09/2021|-2161.00|-673.96|68.23B|80.16B|2021-08-13|Aug 13, 2021|06/2021|-1457.00|-184.27|75B|75B|2021-05-17|May 17, 2021|03/2021|-2065.00|338.24|41.8B|41.9B|2021-02-15|Feb 15, 2021|12/2020|-360.00|612.13|52.2B|52.2B|2020-11-12|Nov 12, 2020|09/2020|-2228.00|1,072|59.6B|63.7B|2020-08-10|Aug 10, 2020|06/2020|-3858.00|-256.32|36B|45.77B|2020-04-28|Apr 28, 2020|03/2020|-3858.00|1,530|229.1B|227.2B|2020-02-14|Feb 14, 2020|12/2019|-594.14|-1,135|309B|308.73B 2021-12-04 16:09:11|09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7003850005|1261|Boryung Pharm Stock Price Today 003850 Live Ticker - Investing.com|1.07T|1.07E+12|16,200|140,906|8.7%|13,550-26,700|15,750-16,300|15,800|66109526|1.17|23.95|600.01B|600010000000|676.35|74.15|0.46%|Apr 01, 2022|2022-04-01||||||||||27|2021-11-29|Nov 29, 2021|09/2021|316.00|--|167.4B|158.3B|2021-08-13|Aug 13, 2021|06/2021|326.41|--|141.9B|141.9B|2021-05-14|May 14, 2021|03/2021|400.30|--|139.85B|144.5B|2021-03-26|Mar 26, 2021|12/2020|89.82|--|138.4B|133.3B|2020-11-12|Nov 12, 2020|09/2020|168.00|--|154.8B|151.18B|2020-07-28|Jul 28, 2020|06/2020|147.45|--|134.5B|134.5B|2020-04-28|Apr 28, 2020|03/2020|198.00|--|134.2B|134.2B|2020-01-29|Jan 29, 2020|12/2019|127.00|--|138.9B|124.1B 2021-12-04 16:09:14|09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7058820002|134|CMG Pharmaceutical Co Ltd Stock Price Today 058820 Live Ticker - Investing.com|495.15B|495150000000|3,565|447,678|-32.99%|3,250-7,100|3,505-3,570|3,530|138892244|0.92|865.61|68.47B|68470000000|4.12|N/A|N/A|-|1970-01-01||||||||||19|2021-11-12|Nov 12, 2021|09/2021|13|--|18.51B|--|2021-08-13|Aug 13, 2021|06/2021|-0.48|--|17.32B|--|2021-05-14|May 14, 2021|03/2021|9.31|--|15.78B|--|2021-03-18|Mar 18, 2021|12/2020|-17.7|--|16.86B|--|2020-11-12|Nov 12, 2020|09/2020|4.1|--|17.11B|--|2020-08-14|Aug 14, 2020|06/2020|6.37|--|15.95B|--|2020-05-15|May 15, 2020|03/2020|10.03|--|14.55B|--|2020-03-18|Mar 18, 2020|12/2019|2.56|--|16.02B|-- 2021-12-04 16:09:18|09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7064960008|1014|SNT Motiv Co Ltd Stock Price Today 064960 Live Ticker - Investing.com|605.58B|605580000000|43,950|40,143|-12.62%|41,500-81,600|43,350-44,200|43,750|13778755|1.05|8.80|963.09B|963090000000|4,994.8|1,500.00|3.41%|Mar 03, 2022|2022-03-03||||||||||30|2021-11-05|Nov 05, 2021|09/2021|1632|1549.68|211.3B|211.43B|2021-08-10|Aug 10, 2021|06/2021|695.36|697.67|222B|242.36B|2021-05-31|May 31, 2021|03/2021|2015.82|1176.73|257B|252.84B|2021-03-03|Mar 03, 2021|12/2020|457.91|453.98|273.1B|277.05B|2020-11-06|Nov 06, 2020|09/2020|1197.94|1196.43|259B|256.32B|2020-08-11|Aug 11, 2020|06/2020|425.91|638.02|192.6B|192.76B|2020-06-01|Jun 01, 2020|03/2020|1641.21|768.84|217B|217.41B|2020-02-26|Feb 26, 2020|12/2019|997.33|1054.78|259B|257.68B 2021-12-04 16:09:22|09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7001820000|623|Sam Hwa Capaci Stock Price Today 001820 Live Ticker - Investing.com|561.28B|561280000000|54,700|54,185|-6.81%|51,700-81,700|53,400-55,000|53,900|10261000|1.47|18.39|258.14B|258140000000|2,973.96|300.00|0.55%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-29|Nov 29, 2021|09/2021|1121.00|856.50|--|73.8B|2021-08-17|Aug 17, 2021|06/2021|812.00|863.50|69.1B|65.6B|2021-05-17|May 17, 2021|03/2021|812.00|880.00|63.3B|66.6B|2021-03-03|Mar 03, 2021|12/2020|726.00|500.00|67.4B|67.4B|2020-11-12|Nov 12, 2020|09/2020|726.00|1,264|65.4B|65.6B|2020-08-18|Aug 18, 2020|06/2020|765.00|510.00|49.7B|49.7B|2020-05-13|May 13, 2020|03/2020|765.00|1,243|60.6B|67.9B|2020-02-06|Feb 06, 2020|12/2019|-25.00|700.00|61.5B|64.90B 2021-12-04 16:09:26|09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Building Products|South Korea|KR7108670001|3118|LX Hausys Ltd Stock Price Today 108670 Live Ticker - Investing.com|578.53B|578530000000|61,500|48,994|-14.58%|55,100-113,000|60,000-61,900|60,600|9979732|1.62|-|3.37T|3.37E+12|-13,038.51|300.00|0.49%|Jan 26, 2022|2022-01-26||||||||||31|2021-11-11|Nov 11, 2021|09/2021|351.29|1,298|868.3B|868B|2021-08-17|Aug 17, 2021|06/2021|-1547.30|1,694|901B|901B|2021-05-17|May 17, 2021|03/2021|3743.21|585.00|774B|774B|2021-01-27|Jan 27, 2021|12/2020|-15477.78|837.00|823B|783.33B|2020-10-27|Oct 27, 2020|09/2020|5376.00|931.00|771B|753.38B|2020-07-30|Jul 30, 2020|06/2020|513.31|354.00|720B|720B|2020-04-24|Apr 24, 2020|03/2020|513.31|177.00|724B|733.35B|2020-01-22|Jan 22, 2020|12/2019|-2772.35|580.00|805B|787B 2021-12-04 16:09:29|09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7007570005|588|Ilyang Pharm Stock Price Today 007570 Live Ticker - Investing.com|524.31B|524310000000|28,800|73,891|-53.92%|26,350-84,000|27,650-28,900|28,150|18205180|0.02|45.36|351.56B|351560000000|634.95|120.00|0.42%|Mar 02, 2022|2022-03-02||||||||||22|2021-11-30|Nov 30, 2021|09/2021|-0.10|--|100.9B|--|2021-08-13|Aug 13, 2021|06/2021|-0.10|--|81.56B|--|2021-05-13|May 13, 2021|03/2021|-0.10|--|82.09B|--|2021-03-03|Mar 03, 2021|12/2020|-0.10|--|86.98B|--|2020-11-02|Nov 02, 2020|09/2020|-0.10|--|102.6B|--|2020-08-18|Aug 18, 2020|06/2020|-0.10|--|82.07B|--|2020-04-03|Apr 03, 2020|03/2020|-0.10|--|71.64B|--|2020-02-26|Feb 26, 2020|12/2019|-0.10|--|84B|84B 2021-12-04 16:09:32|09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food Products|South Korea|KR7000070003|440|Samyang Holdings Stock Price Today 000070 Live Ticker - Investing.com|756.47B|756470000000|98,900|26,314|50.99%|63,700-146,500|97,200-99,600|98,000|7739518|1.21|2.80|2.96T|2.96E+12|35,302.8|2,250.00|2.28%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-30|Nov 30, 2021|09/2021|-2746.04|--|821.4B|--|2021-08-17|Aug 17, 2021|06/2021|-2746.04|--|785.2B|--|2021-05-17|May 17, 2021|03/2021|-2746.04|--|700.7B|--|2021-03-03|Mar 03, 2021|12/2020|-2746.04|--|649.4B|--|2020-11-12|Nov 12, 2020|09/2020|-2746.04|--|645.1B|--|2020-08-11|Aug 11, 2020|06/2020|1885|--|579.5B|--|2020-06-03|Jun 03, 2020|03/2020|-2746.04|--|597.3B|--|2020-02-26|Feb 26, 2020|12/2019|-2746.04|1,597|628.0B|608.00B 2021-12-04 16:09:35|09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Airlines|South Korea|KR7272450008|30|Jin Air Co Ltd Stock Price Today 272450 Live Ticker - Investing.com|879.57B|879570000000|16,850|202,834|42.44%|11,347-25,107|16,500-17,450|16,200|52200000|1.45|-|219.12B|219120000000|-5,360.5|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|-1330.00|-629.31|60.65B|64B|2021-08-17|Aug 17, 2021|06/2021|-1377.00|54.15|63B|63B|2021-05-17|May 17, 2021|03/2021|-1387.00|980.91|43.95B|43.95B|2021-03-03|Mar 03, 2021|12/2020|-957.00|-580.00|51.1B|58.93B|2020-11-12|Nov 12, 2020|09/2020|-1416.02|979.00|53.75B|58.25B|2020-08-12|Aug 12, 2020|06/2020|-1557.00|-1,022|23.1B|32.44B|2020-05-13|May 13, 2020|03/2020|-1537.00|1,731|143.9B|142.63B|2020-04-06|Apr 06, 2020|12/2019|-1537.00|-702.24|182.2B|194.21B 2021-12-04 16:09:37|09325|1174282|/equities/lx-holdings|KRX300/KOSPI||KRW|Industrials|Industrial Conglomerates|South Korea|KR7383800000|0|LX Holdings Corp Stock Price Today 383800 Live Ticker - Investing.com|692.63B|692630000000|9,080.00|285,315|-|8,560-14,300|8,940-9,090|9,080|76280690|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:09:40|09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||KRW|Healthcare|Health Care Equipment & Supplies|South Korea|KR7214150005|207|Classys Inc Stock Price Today 214150 Live Ticker - Investing.com|1.12T|1.12E+12|19,250|280,882|27.48%|12,450-27,200|18,100-19,450|18,200|64716864|1.04|26.35|96.15B|96150000000|730.56|60.00|0.31%|Mar 31, 2022|2022-03-31||||||||||19|2021-11-17|Nov 17, 2021|09/2021|193.00|151.5|24.47B|25.13B|2021-08-13|Aug 13, 2021|06/2021|186.03|135.14|29.5B|29.5B|2021-05-13|May 13, 2021|03/2021|147.73|141.00|21.3B|21.3B|2021-04-01|Apr 01, 2021|12/2020|203.41|181.00|20.9B|20.6B|2020-11-11|Nov 11, 2020|09/2020|136.41|195.00|19.6B|19.6B|2020-08-18|Aug 18, 2020|06/2020|176.00|159.00|14.6B|17.25B|2020-05-19|May 19, 2020|03/2020|176.00|136.00|21.4B|21.4B|2020-03-19|Mar 19, 2020|12/2019|161.88|91.00|22.3B|22.3B 2021-12-04 16:09:45|09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Marine|South Korea|KR7005880000|162|Korea Line Stock Price Today 005880 Live Ticker - Investing.com|773.87B|773870000000|2,490|1,034,025|-16.23%|2,240-3,990|2,445-2,515|2,445|310791390|2.16|3.28|1.03T|1.03E+12|759.3|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||22|2021-11-29|Nov 29, 2021|09/2021|428.00|92.20|309.7B|290.3B|2021-08-17|Aug 17, 2021|06/2021|210.00|15.84|268.4B|207.3B|2021-05-14|May 14, 2021|03/2021|210.00|894.50|219.3B|221.2B|2021-02-15|Feb 15, 2021|12/2020|25.43|47.00|222.2B|222B|2020-11-12|Nov 12, 2020|09/2020|38.00|1,314|220.4B|249.9B|2020-08-12|Aug 12, 2020|06/2020|1648.00|1,006|210.8B|210.8B|2020-05-13|May 13, 2020|03/2020|1648.00|1,294|230.7B|237.48B|2020-02-18|Feb 18, 2020|12/2019|571.00|1,129|250B|290.13B 2021-12-04 16:09:48|09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Materials|Paper & Forest Products|South Korea|KR7025900002|728|Dongwha Enterprise Co Ltd Stock Price Today 025900 Live Ticker - Investing.com|1.75T|1.75E+12|96,000|124,388|117.93%|41,100-119,200|94,200-98,000|94,200|18277021|1.22|26.51|852.02B|852020000000|3,621.35|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|1216.00|543.00|219.1B|219.45B|2021-08-17|Aug 17, 2021|06/2021|867.00|392.00|231.5B|241.25B|2021-05-17|May 17, 2021|03/2021|866.91|350.00|208.55B|207B|2021-03-22|Mar 22, 2021|12/2020|456|288.00|191B|190.13B|2020-11-12|Nov 12, 2020|09/2020|508.00|265.00|190.7B|189.53B|2020-08-12|Aug 12, 2020|06/2020|-81.00|236.00|179.9B|188.35B|2020-05-13|May 13, 2020|03/2020|823.80|--|185.85B|183.3B|2020-04-07|Apr 07, 2020|12/2019|823.80|210.93|191.55B|224.40B 2021-12-04 16:09:51|09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7011930005|470|Shinsung E&G Co. Ltd Stock Price Today 011930 Live Ticker - Investing.com|371.28B|371280000000|1,840|1,360,277|-52.33%|1,740-4,325|1,800-1,850|1,815|201782546|0.66|-|795.58B|795580000000|-12.67|N/A|N/A|-|1970-01-01||||||||||22|2021-11-29|Nov 29, 2021|09/2021|-106.23|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-106.23|--|99.10B|--|2021-05-17|May 17, 2021|03/2021|-106.23|--|75.56B|--|2021-02-11|Feb 11, 2021|12/2020|62.67|--|482.4B|--|2020-11-12|Nov 12, 2020|09/2020|18.00|--|138.6B|--|2020-08-11|Aug 11, 2020|06/2020|11.00|--|126.2B|--|2020-05-06|May 06, 2020|03/2020|10.57|--|100.9B|--|2020-02-17|Feb 17, 2020|12/2019|-13.58|--|119.9B|125.90B 2021-12-04 16:09:54|09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||KRW|Consumer Staples|Food Products|South Korea|KR7003230000|1680|Sam Yang Foods Stock Price Today 003230 Live Ticker - Investing.com|657.6B|657600000000|87,300|22,093|-12.53%|77,300-104,000|86,300-88,100|87,200|7532606|0.5|15.13|600.2B|600200000000|5,769.57|800.00|0.92%|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|1978.00|-1,099|161.7B|190.5B|2021-08-17|Aug 17, 2021|06/2021|1410.00|-788.62|147.6B|172.83B|2021-05-17|May 17, 2021|03/2021|1733.00|-589.44|140B|140B|2021-03-03|Mar 03, 2021|12/2020|649.04|2,137|151B|166.70B|2020-11-12|Nov 12, 2020|09/2020|2278.00|2,250|167.1B|166.5B|2020-08-12|Aug 12, 2020|06/2020|2965.00|2,686.44|174.1B|168.13B|2020-05-13|May 13, 2020|03/2020|2965.00|1,863|156.4B|149.53B|2020-04-06|Apr 06, 2020|12/2019|1845.78|--|151.9B|148.53B 2021-12-04 16:09:58|09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7084850007|303|Itm Semiconductor Co Ltd Stock Price Today 084850 Live Ticker - Investing.com|951.32B|951320000000|42,250|44,949|-18.12%|40,150-59,900|41,050-42,350|41,600|22516424|-|468.51|379.34B|379340000000|90.18|200.00|0.47%|Feb 23, 2022|2022-02-23||||||||||12|2021-12-01|Dec 01, 2021|09/2021|--|635.00|195B|195B|2021-08-13|Aug 13, 2021|06/2021|-246.00|-51.00|67.3B|61.50B|2021-05-14|May 14, 2021|03/2021|53.00|138.00|67.2B|106.5B|2021-02-24|Feb 24, 2021|12/2020|136.51|--|135.2B|175.60B|2020-12-02|Dec 02, 2020|09/2020|145.00|--|109.6B|109.5B|2020-11-13|Nov 13, 2020|09/2019|1236|--|142.1B|--|2020-09-02|Sep 02, 2020|06/2020|505.00|--|54B|54B|2020-06-03|Jun 03, 2020|03/2020|505|--|92.3B|92.3B 2021-12-04 16:10:01|09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Information Technology|IT Services|South Korea|KR7022100002|1849|Posco ICT Co Ltd Stock Price Today 022100 Live Ticker - Investing.com|944.24B|944240000000|6,220|244,393|-15.49%|5,680-9,340|6,020-6,240|6,060|151807517|1.12|-|829.92B|829920000000|-337.94|50.00|0.80%|Mar 31, 2022|2022-03-31||||||||||22|2021-11-29|Nov 29, 2021|09/2021|-61.00|51.73|214.0B|197.1B|2021-08-13|Aug 13, 2021|06/2021|-62.00|127.45|185.6B|185.6B|2021-04-26|Apr 26, 2021|03/2021|-93.00|42.86|256.8B|256.8B|2021-01-28|Jan 28, 2021|12/2020|-122.24|59.00|238.6B|278.93B|2020-11-12|Nov 12, 2020|09/2020|57.00|39.33|233.9B|237.5B|2020-08-12|Aug 12, 2020|06/2020|66.09|156.92|223.8B|223.8B|2020-05-13|May 13, 2020|03/2020|57.00|50.11|248.8B|240.7B|2020-02-21|Feb 21, 2020|12/2019|59.00|105.74|283.4B|285.85B 2021-12-04 16:10:05|09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food Products|South Korea|KR7001800002|10|Orion Stock Price Today 001800 Live Ticker - Investing.com|935.44B|935440000000|15,550|91,768|17.36%|12,850-18,750|15,100-15,600|15,300|60156653|0.91|11.94|2.35T|2.35E+12|1,302.28|650.00|4.18%|Feb 01, 2022|2022-02-01||||||||||32|2021-11-30|Nov 30, 2021|09/2021|574.86|--|652.4B|--|2021-08-17|Aug 17, 2021|06/2021|157.76|--|504.9B|--|2021-05-17|May 17, 2021|03/2021|334.5|--|607.3B|--|2021-04-05|Apr 05, 2021|12/2020|235.15|--|587.1B|593.5B|2020-11-11|Nov 11, 2020|09/2020|379.63|--|611.3B|611.3B|2020-08-12|Aug 12, 2020|06/2020|290.93|--|515.1B|505.3B|2020-05-08|May 08, 2020|03/2020|382.8|--|539.8B|530.8B|2020-03-25|Mar 25, 2020|12/2019|105.7|--|556.4B|563.4B 2021-12-04 16:10:09|09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7241590009|6|Hwaseung Enterprise Co Ltd Stock Price Today 241590 Live Ticker - Investing.com|932.79B|932790000000|15,400|207,650|12%|12,200-22,150|15,100-15,800|15,050|60570805|0.81|57.10|1.1T|1.1E+12|269.72|45.00|0.29%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-17|Nov 17, 2021|09/2021|-258.00|-31.00|194.9B|266.1B|2021-08-13|Aug 13, 2021|06/2021|140.00|-36.00|303.8B|303.8B|2021-05-14|May 14, 2021|03/2021|63.00|-36.00|303.1B|303.1B|2021-03-03|Mar 03, 2021|12/2020|325.35|508.00|296.7B|341.57B|2020-11-11|Nov 11, 2020|09/2020|70.00|335.00|228.3B|228.3B|2020-08-12|Aug 12, 2020|06/2020|-99.00|141|306.3B|277.4B|2020-05-13|May 13, 2020|03/2020|413.89|229.00|284.4B|293.47B|2020-03-27|Mar 27, 2020|12/2019|413.89|320.00|373.4B|331.23B 2021-12-04 16:10:12|09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Materials|Metals & Mining|South Korea|KR7016380008|1790|Dongbu Steel Co Ltd Stock Price Today 016380 Live Ticker - Investing.com|1.08T|1.08E+12|10,750|219,994|-5.29%|9,500-25,150|10,050-10,850|10,200|100055019|1.96|6.25|2.99T|2.99E+12|1,719.99|100.00|0.93%|-|1970-01-01||||||||||22|2021-11-29|Nov 29, 2021|09/2021|730.64|--|915.7B|--|2021-08-13|Aug 13, 2021|06/2021|597.19|--|837.3B|--|2021-05-14|May 14, 2021|03/2021|280.31|--|647.8B|--|2021-03-04|Mar 04, 2021|12/2020|111.86|--|591.8B|--|2020-11-12|Nov 12, 2020|09/2020|234|--|587.0B|--|2020-08-12|Aug 12, 2020|06/2020|275.98|--|567.4B|--|2020-05-13|May 13, 2020|03/2020|45.8|--|596.2B|--|2020-03-30|Mar 30, 2020|12/2019|264.51|--|537.7B|-- 2021-12-04 16:10:15|09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||KRW|Consumer Staples|Food Products|South Korea|KR7003380003|0|Harim Holdings Co. Ltd. Stock Price Today 003380 Live Ticker - Investing.com|715.83B|715830000000|9,480|161,974|33.15%|6,950-12,800|9,270-9,520|9,330|75509703|1.17|2.99|9.6T|9.6E+12|3,171.31|50.00|0.53%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|1327.7|--|2,956.9B|--|2021-08-13|Aug 13, 2021|06/2021|965.94|--|2,591.9B|--|2021-05-14|May 14, 2021|03/2021|665.79|--|2,056.9B|--|2021-04-05|Apr 05, 2021|12/2020|211.88|--|1,992.6B|--|2020-11-12|Nov 12, 2020|09/2020|126.00|--|1,930.5B|--|2020-08-12|Aug 12, 2020|06/2020|-74.00|--|2,001.8B|--|2020-05-13|May 13, 2020|03/2020|-74|--|1,798.4B|--|2020-02-05|Feb 05, 2020|12/2019|270.44|--|1,866.6B|-- 2021-12-04 16:10:18|09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7192650000|415|DreamTech Co Ltd Stock Price Today 192650 Live Ticker - Investing.com|655.88B|655880000000|10,050|169,335|-24.72%|8,390-14,000|9,660-10,100|9,670|65261215|-|12.57|1.26T|1.26E+12|799.76|100.00|1.00%|-|1970-01-01||||||||||17|2021-08-17|Aug 17, 2021|06/2021|117|--|249.4B|--|2021-05-17|May 17, 2021|03/2021|294.73|--|349.7B|--|2021-03-11|Mar 11, 2021|12/2020|186.6|--|308.3B|--|2020-11-13|Nov 13, 2020|09/2020|201.43|--|353.4B|--|2020-08-14|Aug 14, 2020|06/2020|-65.82|--|212.6B|--|2020-05-15|May 15, 2020|03/2020|11.66|--|171.6B|--|2020-03-19|Mar 19, 2020|12/2019|106.5|--|141.6B|--|2019-11-14|Nov 14, 2019|09/2019|136|--|186.6B|-- 2021-12-04 16:10:22|09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7081000002|285|Iljin Diamond Stock Price Today 081000 Live Ticker - Investing.com|453.63B|453630000000|31,950|58,478|-35.19%|29,450-55,200|31,200-32,050|31,450|14198130|1.73|65.14|186.26B|186260000000|490.46|300.00|0.94%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|--|249.87|--|46.49B|2021-08-13|Aug 13, 2021|06/2021|353.96|--|57.13B|40.79B|2021-05-14|May 14, 2021|03/2021|58.06|133.47|35.06B|29.32B|2021-03-03|Mar 03, 2021|12/2020|-102.14|167.77|46.86B|58.3B|2020-11-11|Nov 11, 2020|09/2020|278.00|250.05|47.21B|46.5B|2020-08-12|Aug 12, 2020|06/2020|226.00|203.65|39.42B|40.8B|2020-05-13|May 13, 2020|03/2020|225.96|--|29.3B|29.3B|2020-04-06|Apr 06, 2020|12/2019|65.31|--|56.3B|49.7B 2021-12-04 16:10:25|09339|43983|/equities/lotte-himart|KRX300/KOSPI||KRW|Consumer Discretionary|Specialty Retail|South Korea|KR7071840003|3638|Lotte Himart Stock Price Today 071840 Live Ticker - Investing.com|605.54B|605540000000|25,650|58,492|-18.57%|23,100-45,250|24,750-25,700|25,050|23607712|1.62|56.30|3.95T|3.95E+12|455.59|1,200.00|4.68%|Feb 03, 2022|2022-02-03||||||||||27|2021-11-11|Nov 11, 2021|09/2021|1553.00|1161|1,040.3B|1,067.18B|2021-08-17|Aug 17, 2021|06/2021|1053.05|2142|988.1B|988.05B|2021-05-07|May 07, 2021|03/2021|411|411|955.9B|955.87B|2021-02-10|Feb 10, 2021|12/2020|-2824|45|963.4B|965.59B|2020-11-06|Nov 06, 2020|09/2020|1106|1106|1,047.3B|1,045.48B|2020-08-06|Aug 06, 2020|06/2020|1832|1212|1,115.7B|1,115.94B|2020-05-14|May 14, 2020|03/2020|481|476|925.3B|925.21B|2020-02-11|Feb 11, 2020|12/2019|-7153|311|935B|942.48B 2021-12-04 16:10:28|09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7271980005|957|Jeil Pharmaceutical Co Ltd Stock Price Today 271980 Live Ticker - Investing.com|450.64B|450640000000|30,850|19,903|-63.83%|29,600-85,300|30,300-31,000|30,450|14607341|1.53|-|700.57B|700570000000|-77.22|70.00|0.23%|-|1970-01-01||||||||||18|2021-11-12|Nov 12, 2021|09/2021|-24.31|--|181.7B|--|2021-08-13|Aug 13, 2021|06/2021|18|--|175.5B|--|2021-05-17|May 17, 2021|03/2021|-90.05|--|170.5B|--|2021-03-15|Mar 15, 2021|12/2020|18.84|--|172.9B|--|2020-11-16|Nov 16, 2020|09/2020|29|--|173.3B|--|2020-08-14|Aug 14, 2020|06/2020|163.64|--|174.3B|--|2020-05-15|May 15, 2020|03/2020|260|--|170.8B|--|2020-03-17|Mar 17, 2020|12/2019|-957.51|--|167.2B|-- 2021-12-04 16:10:31|09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7036830008|60|Soulbrain Co Ltd Stock Price Today 036830 Live Ticker - Investing.com|752.08B|752080000000|36,400|100,751|-14.85%|31,850-50,200|35,800-36,700|36,300|20661593|0.74|12.43|392.37B|392370000000|2,928.14|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-18|Nov 18, 2021|09/2021|790.93|1364.06|112.2B|307.11B|2021-08-17|Aug 17, 2021|06/2021|867.00|1198.3|95.95B|293.11B|2021-05-17|May 17, 2021|03/2021|867.00|1197.01|96.20B|276.26B|2021-04-02|Apr 02, 2021|12/2020|7918.00|316.26|88.07B|282.65B|2020-11-13|Nov 13, 2020|09/2020|141052.89|1067.38|56.71B|273.76B|2020-08-12|Aug 12, 2020|06/2020|1019.5|1019.5|253.15B|253.28B|2020-05-13|May 13, 2020|03/2020|1652.81|2029.16|252.6B|247.92B|2020-02-12|Feb 12, 2020|12/2019|-18.05|1671.04|253.7B|262.93B 2021-12-04 16:10:36|09342|103240|/equities/taiwan-semicon|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002330008|48752|Taiwan Semicon Stock Price Today 2330 Live Ticker - Investing.com|15.77T|1.577E+13|608.00|25,270,946.79|22.33%|497.5-679|606-614|615|25930380458|1.28|27.51|1.51T|1.51E+12|22.1|10.75|1.74%|Jan 13, 2022|2022-01-13||||||||||30|2021-10-14|Oct 14, 2021|09/2021|6.03|5.78|414.67B|412.9B|2021-07-15|Jul 15, 2021|06/2021|5.18|5.23|372.15B|372.05B|2021-04-14|Apr 14, 2021|03/2021|5.39|5.22|362.41B|360.48B|2021-01-14|Jan 14, 2021|12/2020|5.51|5.29|361.53B|363.46B|2020-10-14|Oct 14, 2020|09/2020|5.3|4.89|356.43B|343.41B|2020-07-15|Jul 15, 2020|06/2020|4.66|4.26|310.7B|308.97B|2020-04-25|Apr 25, 2020|03/2020|4.51|4.48|310.6B|310.31B|2020-01-17|Jan 17, 2020|12/2019|4.47|4.42|317.24B|316.43B 2021-12-04 16:10:38|09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||USD|Information Technology|Technology Hardware, Storage & Peripherals|South Korea|KR7005930003|0|Samsung Electronics Co Ltd OTC Markets Stock Price Today SSNLF Live Ticker - Investing.com|430.22B|430220000000|57.75|1|-97.39%|57.75-2,000|57.75-57.75|2,210|6792669250|-|13.75|-|-|-|0.99|0.04%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:10:41|09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Automobiles|United States|US62914V1061|7763|Nio Inc Class A ADR Stock Price Today NIO Live Ticker - Investing.com|51.14B|51140000000|32.15|39,251,229|-29.11%|30.73-66.99|31.5-35.22|36.2|1590573377|-|-|5.16B|5160000000|-1.02|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||14|2021-11-09|Nov 09, 2021|09/2021|-0.36|-0.4433|9.81B|9.22B|2021-08-11|Aug 11, 2021|06/2021|-0.42|-0.605|8.45B|8.5B|2021-04-29|Apr 29, 2021|03/2021|-3.14|-0.55|7.98B|6.84B|2021-03-01|Mar 01, 2021|12/2020|-1.05|-0.3883|6.64B|6.62B|2020-11-17|Nov 17, 2020|09/2020|-0.98|-1.18|4.53B|4.37B|2020-08-11|Aug 11, 2020|06/2020|-1.15|-1.7|3.72B|3.51B|2020-05-28|May 28, 2020|03/2020|-1.65|-1.73|1.39B|1.29B|2020-03-18|Mar 18, 2020|12/2019|-2.81|-1.85|2.85B|2.83B 2021-12-04 16:10:45|09345|103325|/equities/mediatek|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002454006|0|MediaTek Inc Stock Price Today 2454 Live Ticker - Investing.com|1.69T|1.69E+12|1,060.00|6,080,715.34|51.43%|689-1,185|1,055-1,090|1,080|1591047913|1.32|17.51|461.17B|461170000000|60.55|37.00|3.49%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-26|Oct 26, 2021|09/2021|17.92|16.48|131.07B|129.77B|2021-09-06|Sep 06, 2021|06/2021|17.44|14.83|125.65B|124.6B|2021-04-27|Apr 27, 2021|03/2021|16.21|11.65|108.03B|103.28B|2021-04-21|Apr 21, 2021|12/2020|9.35|9.34|96.4B|95.28B|2020-11-25|Nov 25, 2020|09/2020|8.42|7.87|97.28B|91.1B|2020-07-31|Jul 31, 2020|06/2020|4.58|4.26|67.6B|66.2B|2020-04-27|Apr 27, 2020|03/2020|3.64|3.14|60.86B|58.02B|2020-02-06|Feb 06, 2020|12/2019|4.03|4.1|64.71B|64.47B 2021-12-04 16:10:50|09346|103233|/equities/hon-hai|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002317005|0|Hon Hai Precision Industry Co Ltd Stock Price Today 2317 Live Ticker - Investing.com|1.46T|1.46E+12|105.00|25,489,261.16|28.05%|82.6-134.5|105-106|105|13861507531|1.07|10.45|6.11T|6.11E+12|10.05|4.00|3.81%|Apr 01, 2022|2022-04-01||||||||||30|2021-11-12|Nov 12, 2021|09/2021|2.67|2.34|1,405.77B|1,377.73B|2021-08-12|Aug 12, 2021|06/2021|2.15|1.83|1,351.47B|1,346.11B|2021-05-14|May 14, 2021|03/2021|2.03|1.79|1,347.11B|1,329.54B|2021-03-30|Mar 30, 2021|12/2020|3.32|3.75|2,009.01B|1,978.52B|2020-11-13|Nov 13, 2020|09/2020|2.21|2.14|1,291.54B|1,279.57B|2020-08-12|Aug 12, 2020|06/2020|1.65|1.65|1,128.34B|1,128.31B|2020-05-15|May 15, 2020|03/2020|0.15|0.56|929.13B|899.84B|2020-03-27|Mar 27, 2020|12/2019|3.45|3.39|1,740.93B|1,735.64B 2021-12-04 16:10:54|09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||KRW|Information Technology|Technology Hardware, Storage & Peripherals|South Korea|KR7005931001|0|Samsung Electronics Co Pref Stock Price Today 005935 Live Ticker - Investing.com|533.56T|5.3356E+14|69,200|447,300|7.45%|63,100-86,500|68,500-69,800|69,500|6792669250|1.08|14.65|264.59T|2.6459E+14|5,159.4|3,016.00|4.34%|Jan 27, 2022|2022-01-27||||||||||26|2021-10-28|Oct 28, 2021|09/2021|1776|1798.19|73,980B|73,384.29B|2021-07-28|Jul 28, 2021|06/2021|1391|1288.6|63,670B|62,608.99B|2021-04-28|Apr 28, 2021|03/2021|1044|1028.47|65,390B|63,244.78B|2021-02-11|Feb 11, 2021|12/2020|949|1062.23|61,550B|61,314.75B|2020-11-22|Nov 22, 2020|09/2020|1364|1248.89|66,960B|65,382.37B|2020-08-11|Aug 11, 2020|06/2020|808|811.2|52,970B|52,500.39B|2020-05-04|May 04, 2020|03/2020|720|730.84|55,330B|55,478.94B|2020-02-12|Feb 12, 2020|12/2019|769|780.66|59,880B|59,850.9B 2021-12-04 16:10:57|09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||MXN|Communication Services|Wireless Telecommunication Services|Mexico|MXP001691213|182858|America Movil L Stock Price Today AMXL Live Ticker - Investing.com|1.26T|1.26E+12|19.410|48,243,226|32.49%|13.25-19.85|19.38-19.85|19.47|64891000000|0.83|13.16|1.01T|1.01E+12|1.47|0.39|2.06%|Feb 15, 2022|2022-02-15||||||||||28|2021-10-19|Oct 19, 2021|09/2021|0.2403|0.2399|253.38B|252.74B|2021-07-20|Jul 20, 2021|06/2021|0.6458|0.4969|252.51B|243.4B|2021-04-28|Apr 28, 2021|03/2021|0.0299|0.03|248.19B|248.19B|2021-02-09|Feb 09, 2021|12/2020|0.563|0.5373|255.03B|260B|2020-10-20|Oct 20, 2020|09/2020|0.28|0.2543|260.17B|259.32B|2020-07-14|Jul 14, 2020|06/2020|0.3|0.37|251.58B|250.88B|2020-04-28|Apr 28, 2020|03/2020|-0.45|-0.37|250.1B|248.36B|2020-02-11|Feb 11, 2020|12/2019|0.3205|0.32|263.19B|257.61B 2021-12-04 16:11:01|09349|13195|/equities/qnb|MSCI_EEM||QAR|Financial|Banks|Qatar|QA0006929895|30000|QNB Stock Price Today QNBK Live Ticker - Investing.com|186.85B|186850000000|20.230|3,358,138|10.55%|16.35-21.05|19.7-20.58|19.67|9236428570|1|15.87|25.65B|25650000000|1.27|0.45|2.22%|Jan 11, 2022|2022-01-11||||||||||33|2021-10-12|Oct 12, 2021|09/2021|0.35|0.36|7.04B|6.78B|2021-07-10|Jul 10, 2021|06/2021|0.35|0.35|6.84B|6.49B|2021-04-13|Apr 13, 2021|03/2021|0.33|0.36|6.49B|6.44B|2021-01-19|Jan 19, 2021|12/2020|0.25|0.28|6.29B|6.42B|2020-10-11|Oct 11, 2020|09/2020|0.31|0.28|6.3B|6.04B|2020-07-14|Jul 14, 2020|06/2020|0.28|0.29|6.09B|6.27B|2020-04-14|Apr 14, 2020|03/2020|0.36|0.37|6.63B|6.05B|2020-01-14|Jan 14, 2020|12/2019|0.32|0.32|6.48B|6.3B 2021-12-04 16:11:04|09350|103225|/equities/united-micro|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002303005|19577|United Microelectronics Corporation Stock Price Today 2303 Live Ticker - Investing.com|851.51B|851510000000|68.30|171,170,940.39|57.74%|43.05-72|67-68.4|66.7|12467168829|1.6|16.52|199.21B|199210000000|4.13|1.60|2.34%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-27|Oct 27, 2021|09/2021|1.43|1.12|55.91B|55.04B|2021-07-28|Jul 28, 2021|06/2021|0.98|0.7997|50.91B|50.31B|2021-04-28|Apr 28, 2021|03/2021|0.85|0.5719|47.1B|47.1B|2021-01-27|Jan 27, 2021|12/2020|0.92|0.4291|45.3B|45.29B|2020-10-29|Oct 29, 2020|09/2020|0.75|0.4259|44.87B|44.5B|2020-07-29|Jul 29, 2020|06/2020|0.55|0.35|44.39B|43.94B|2020-04-27|Apr 27, 2020|03/2020|0.19|0.2|41.94B|42.27B|2020-02-05|Feb 05, 2020|12/2019|0.33|0.22|41.85B|41.48B 2021-12-04 16:11:06|09351|993261|/equities/hyundai-motor?cid=993261|MSCI_EEM||USD|Consumer Discretionary|Automobiles|South Korea|KR7005380001|70388|Hyundai Motor OTC Markets Stock Price Today HYMLF Live Ticker - Investing.com|36.77B|36770000000|89.00|-|0%|0-0|89-89|120|222746461|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:11:10|09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US98850P1093|271000|Yum China Holdings Inc Stock Price Today YUMC Live Ticker - Investing.com|20.83B|20830000000|48.65|2,533,479|-14.36%|48.2-69.67|48.19-50.2|50.09|428126907|0.8|31.75|9.82B|9820000000|1.53|0.48|0.96%|Feb 09, 2022|2022-02-09||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.22|0.3061|2.55B|2.54B|2021-07-29|Jul 29, 2021|06/2021|0.43|0.4387|2.45B|2.45B|2021-04-27|Apr 27, 2021|03/2021|0.54|0.457|2.56B|2.32B|2021-02-03|Feb 03, 2021|12/2020|0.35|0.2711|2.26B|2.17B|2020-10-28|Oct 28, 2020|09/2020|0.66|0.4648|2.35B|2.31B|2020-07-30|Jul 30, 2020|06/2020|0.35|0.24|1.9B|1.96B|2020-04-28|Apr 28, 2020|03/2020|0.16|-0.2|1.75B|1.56B|2020-02-06|Feb 06, 2020|12/2019|0.24|0.25|2.03B|2.03B 2021-12-04 16:11:15|09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQ0100010|0|National Bank Of Kuwait Sak Stock Price Today NBKK Live Ticker - Investing.com|7.19T|7.19E+12|999|4,582,942.95|24.14%|784-1,057|984-1,002|997|7192694440|1.07|23.70|566.31M|566310000|0.04|0.02|1.91%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-14|Oct 14, 2021|09/2021|0.09|0.01|283.7M|227.25M|2021-09-01|Sep 01, 2021|06/2021|0.01|0.01|231M|228.96M|2021-06-02|Jun 02, 2021|03/2021|0.01|0.01|221.5M|214.19M|2021-03-03|Mar 03, 2021|12/2020|0.0095|0.0095|207.06M|207.11M|2020-10-08|Oct 08, 2020|09/2020|0.01|0.01|212.38M|203.48M|2020-09-02|Sep 02, 2020|06/2020|0.00|0.01|189.9M|189.36M|2020-06-03|Jun 03, 2020|03/2020|0.01|0.01|218.4M|210M|2020-01-27|Jan 27, 2020|12/2019|0.0095|0.02|223.88M|221.4M 2021-12-04 16:11:18|09354|943202|/equities/novatek-gdr|MSCI_EEM||USD|Energy|Oil, Gas & Consumable Fuels|United Kingdom|US6698881090|0|Novatek DRC Stock Price Today NVTKq Live Ticker - Investing.com|6.9B|6900000000|231.90|110,551|44.49%|158.9-277.9|229.3-238.4|235.1|299629791|1.28|15.95|13.6B|13600000000|14.51|7.13|3.03%|Feb 15, 2022|2022-02-15||||||||||28|2021-10-27|Oct 27, 2021|09/2021|4.04|4.51|--|4,017M|2021-07-28|Jul 28, 2021|06/2021|4.02|4.1|3.59B|3.58B|2021-04-28|Apr 28, 2021|03/2021|3.38|4.22|3.27B|3.43B|2021-02-17|Feb 17, 2021|12/2020|1.13|2.56|2.92B|2.89B|2020-10-28|Oct 28, 2020|09/2020|1.51|1.8|2.08B|2.25B|2020-07-29|Jul 29, 2020|06/2020|0.974|1.59|1.98B|2.05B|2020-04-29|Apr 29, 2020|03/2020|2.43|2.37|2.52B|2.86B|2020-02-19|Feb 19, 2020|12/2019|2.6|1.73|3.48B|3.95B 2021-12-04 16:11:20|09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||AED|Financial|Banks|United Arab Emirates|AEN000101016|5451|First Abu Dhabi Bank PJSC Stock Price Today FAB Live Ticker - Investing.com|209.31B|209310000000|19.18|18,601,934.94|51.98%|11.42-19.86|18.96-19.42|19|10912738740|1.29|17.24|15.76B|15760000000|1.11|0.74|3.86%|Jan 31, 2022|2022-01-31||||||||||29|2021-10-28|Oct 28, 2021|09/2021|0.35|0.22|6.33B|4.61B|2021-07-28|Jul 28, 2021|06/2021|0.26|0.26|5.19B|5.19B|2021-05-03|May 03, 2021|03/2021|0.22|0.22|4.38B|4.3B|2021-01-26|Jan 26, 2021|12/2020|0.29|0.22|4.85B|4.91B|2020-10-26|Oct 26, 2020|09/2020|0.22|0.2|4.27B|4.31B|2020-07-28|Jul 28, 2020|06/2020|0.22|0.19|4.8B|4.5B|2020-04-27|Apr 27, 2020|03/2020|0.21|0.23|4.57B|4.61B|2020-01-29|Jan 29, 2020|12/2019|0.27|0.3|5.01B|5.16B 2021-12-04 16:11:23|09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||TWD|Financial|Insurance|Taiwan|TW0002881000|44461|Fubon Financial Holding Co Ltd Stock Price Today 2881 Live Ticker - Investing.com|988.83B|988830000000|73.90|21,776,028.35|66.25%|44.1-85.7|73.9-74.6|73.7|13380698294|0.73|5.40|982.08B|982080000000|13.68|2.70|3.65%|Mar 30, 2022|2022-03-30||||||||||30|2021-11-25|Nov 25, 2021|09/2021|3.44|2.39|110.04B|126.39B|2021-08-20|Aug 20, 2021|06/2021|3.01|2.92|121.88B|121.88B|2021-05-17|May 17, 2021|03/2021|4.86|4.62|147.32B|135.49B|2021-03-31|Mar 31, 2021|12/2020|2.16|0.8225|106.42B|102.04B|2020-11-25|Nov 25, 2020|09/2020|3.02|2.87|142.99B|154.25B|2020-08-21|Aug 21, 2020|06/2020|1.34|1.26|111.49B|100.97B|2020-05-14|May 14, 2020|03/2020|2.24|1.39|133.27B|128.31B|2020-03-24|Mar 24, 2020|12/2019|0.47|0.47|105.65B|129,169M 2021-12-04 16:11:26|09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||USD|Consumer Staples|Food & Staples Retailing|Mexico|MX01WA000038|230653|Wal Mart de Mexico SAB de CV OTC Markets Stock Price Today WMMVF Live Ticker - Investing.com|57.35B|57350000000|3.2540|17,036|14.38%|2.57-3.75|3.2301-3.254|3.29|17461402631|-|29.51|33.73B|33730000000|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:11:30|09358|103227|/equities/delta-electron|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002308004|68000|Delta Electronics Inc Stock Price Today 2308 Live Ticker - Investing.com|679.26B|679260000000|261.50|6,450,942.9|10.34%|234.5-335|260.5-264.5|261.5|2597543329|1.25|24.35|309.45B|309450000000|10.74|5.50|2.10%|Mar 15, 2022|2022-03-15||||||||||30|2021-10-29|Oct 29, 2021|09/2021|2.45|2.46|79.65B|79.65B|2021-07-30|Jul 30, 2021|06/2021|2.92|2.92|78.77B|78.67B|2021-04-29|Apr 29, 2021|03/2021|2.53|2.53|72.49B|72.49B|2021-02-25|Feb 25, 2021|12/2020|2.86|2.87|78.55B|78.43B|2020-10-29|Oct 29, 2020|09/2020|3.23|3.23|77.68B|77.68B|2020-07-30|Jul 30, 2020|06/2020|2.92|2.92|70.69B|70.69B|2020-04-29|Apr 29, 2020|03/2020|0.8|0.81|55.68B|55.68B|2020-03-11|Mar 11, 2020|12/2019|1.96|1.93|68.19B|68.44B 2021-12-04 16:11:32|09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Automobiles|United States|US98422D1054|7923|Xpeng Inc Stock Price Today XPEV Live Ticker - Investing.com|37.48B|37480000000|43.80|10,956,547|-15.48%|22.77-59.98|42.78-48.25|48.29|855777838|-|-|2.4B|2400000000|-0.84|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||4|2021-11-23|Nov 23, 2021|09/2021|-0.94|-1.17|5.72B|5.03B|2021-08-26|Aug 26, 2021|06/2021|-0.75|-0.9067|3.76B|3.72B|2021-05-13|May 13, 2021|03/2021|-0.5|-0.72|2.95B|2.67B|2021-03-08|Mar 08, 2021|12/2020|-0.48|--|2.85B|--|||| 2021-12-04 16:11:35|09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Automobiles|United States|US50202M1027|6596|Li Auto Inc Stock Price Today LI Live Ticker - Investing.com|28.96B|28960000000|28.50|7,728,472|-11.79%|16.1-37.65|27.73-33.2|33.91|1016174211|-|-|3.22B|3220000000|-0.09|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||7|2021-11-29|Nov 29, 2021|09/2021|-0.01|-0.1908|7.78B|7.26B|2021-08-30|Aug 30, 2021|06/2021|-0.1293|-0.0043|5.05B|4.68B|2021-05-26|May 26, 2021|03/2021|-0.3836|-0.1033|3.49B|3.35B|2021-02-25|Feb 25, 2021|12/2020|0.129|-0.04|4.1B|490.72M|2020-11-13|Nov 13, 2020|09/2020|-0.08|-0.04|369.8M|333.24M|2020-09-02|Sep 02, 2020|06/2020|-0.07|-0.07|281.56M|281.45M|2020-06-03|Jun 03, 2020|03/2020|-0.06|--|123.19M|--| 2021-12-04 16:11:38|09361|27101|/equities/financiero-banorte|MSCI_EEM||MXN|Financial|Banks|Mexico|MXP370711014|31000|Grupo Financiero Banorte Stock Price Today GFNORTEO Live Ticker - Investing.com|383.41B|383410000000|132.970|6,169,144|20.12%|100.9-144|132.37-137.5|134.87|2883456594|1.62|12.00|101.19B|101190000000|11.08|3.17|1.99%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-22|Oct 22, 2021|09/2021|3.08|3.05|25.12B|25.34B|2021-07-23|Jul 23, 2021|06/2021|2.97|3.01|24.39B|24.39B|2021-04-22|Apr 22, 2021|03/2021|2.96|2.85|25B|25B|2021-01-21|Jan 21, 2021|12/2020|2.07|2.46|24.9B|24.22B|2020-11-03|Nov 03, 2020|09/2020|3.09|2.9|25.48B|24.57B|2020-07-24|Jul 24, 2020|06/2020|3.42|2.29|26.6B|22.43B|2020-04-23|Apr 23, 2020|03/2020|3.16|3.16|27.5B|25.1B|2020-01-24|Jan 24, 2020|12/2019|3.12|3.15|26.04B|24.08B 2021-12-04 16:11:41|09362|103440|/equities/cathay-fin-hld|MSCI_EEM||TWD|Financial|Insurance|Taiwan|TW0002882008|57417|Cathay Financial Holding Co Ltd Stock Price Today 2882 Live Ticker - Investing.com|788.84B|788840000000|59.90|24,391,453.44|48.64%|39.9-63.5|59.8-60.4|59.5|13169210000|0.63|1.71|483.59B|483590000000|35.07|2.50|4.17%|Mar 22, 2022|2022-03-22||||||||||30|2021-11-16|Nov 16, 2021|09/2021|2.32|2.13|131.81B|156.5B|2021-08-25|Aug 25, 2021|06/2021|2.3|1.19|156.17B|148.02B|2021-05-17|May 17, 2021|03/2021|4.36|4.26|182.41B|163.81B|2021-03-22|Mar 22, 2021|12/2020|0.85|0.6425|155.76B|144.8B|2020-11-16|Nov 16, 2020|09/2020|2.37|1.71|153B|147.1B|2020-08-25|Aug 25, 2020|06/2020|0.41|1.09|154.21B|127.49B|2020-05-19|May 19, 2020|03/2020|1.77|1.8|162.09B|126,207M|2020-03-17|Mar 17, 2020|12/2019|0.91|0.53|173.19B|155,499M 2021-12-04 16:11:45|09363|103009|/equities/nan-ya-plastic|MSCI_EEM||TWD|Materials|Chemicals|Taiwan|TW0001303006|32271|Nan Ya Plastics Corp Stock Price Today 1303 Live Ticker - Investing.com|663.02B|663020000000|83.60|8,697,918.08|25.53%|65.6-93.1|83.2-84|83.8|7930821589|0.92|8.72|383.01B|383010000000|9.58|2.40|2.87%|Mar 25, 2022|2022-03-25||||||||||30|2021-10-28|Oct 28, 2021|09/2021|2.92|2.68|109.9B|101.88B|2021-08-30|Aug 30, 2021|06/2021|2.91|2.07|103.99B|99.81B|2021-04-28|Apr 28, 2021|03/2021|2.23|2.05|89.71B|88.74B|2021-03-26|Mar 26, 2021|12/2020|1.54|1.37|79.38B|85.27B|2020-10-29|Oct 29, 2020|09/2020|1.31|1.32|67.79B|67.79B|2020-08-31|Aug 31, 2020|06/2020|0.27|0.27|60.63B|61.86B|2020-04-29|Apr 29, 2020|03/2020|0.13|0.42|65.56B|71.27B|2020-03-20|Mar 20, 2020|12/2019|0.52|0.52|71.65B|73.78B 2021-12-04 16:11:48|09364|968966|/equities/beigene|MSCI_EEM||USD|Healthcare|Biotechnology|United States|US07725L1026|7600|BeiGene Ltd Stock Price Today BGNE Live Ticker - Investing.com|32.28B|32280000000|314.14|225,217|41.95%|219.2-426.56|311.02-350.95|345.87|102769805|0.8|-|1.06B|1060000000|-14.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-4.46|-4.7|206.44M|186.26M|2021-08-05|Aug 05, 2021|06/2021|-5.23|-3.74|149.99M|175.82M|2021-05-06|May 06, 2021|03/2021|0.69|-1.9|605.87M|258.05M|2021-02-25|Feb 25, 2021|12/2020|-5.2|-4.23|100.1M|121.53M|2020-11-05|Nov 05, 2020|09/2020|-4.81|-4.12|91.08M|86.28M|2020-08-06|Aug 06, 2020|06/2020|-4.31|-4.78|65.64M|64.76M|2020-05-11|May 11, 2020|03/2020|-4.7|-4.85|52.06M|49.12M|2020-03-02|Mar 02, 2020|12/2019|-6.39|-4.8|56.89M|60.25M 2021-12-04 16:11:51|09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||MXN|Consumer Staples|Beverages|Mexico|MXP320321310|316072|Fomento Economico UBD Stock Price Today FEMSAUBD Live Ticker - Investing.com|541.71B|541710000000|151.39|2,449,382|-0.05%|136.21-180.66|151.14-152.5|151.24|3578226270|0.95|26.40|659.1B|659100000000|5.74|13.50|1.52%|Feb 28, 2022|2022-02-28||||||||||28|2021-10-28|Oct 28, 2021|09/2021|3.94|3.97|142.44B|139.45B|2021-07-28|Jul 28, 2021|06/2021|1.58|1.39|137.06B|131.42B|2021-04-29|Apr 29, 2021|03/2021|1.28|1.28|124.47B|123.94B|2021-03-01|Mar 01, 2021|12/2020|-0.349|1.53|130.69B|129.44B|2020-10-28|Oct 28, 2020|09/2020|1.17|1.45|126.5B|123.34B|2020-07-24|Jul 24, 2020|06/2020|-3.27|-3.22|121.83B|115.77B|2020-04-30|Apr 30, 2020|03/2020|2.18|2.33|128.45B|125.31B|2020-02-27|Feb 27, 2020|12/2019|1.34|2.14|132.29B|134.39B 2021-12-04 16:11:54|09366|103449|/equities/chinatrust-fhc|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002891009|20709|CTBC Financial Holding Co Ltd Stock Price Today 2891 Live Ticker - Investing.com|491.32B|491320000000|25.20|32,590,694.29|29.23%|19-25.2|24.85-25.2|25|19496990000|0.7|9.42|321.92B|321920000000|2.67|1.05|4.17%|Mar 16, 2022|2022-03-16||||||||||30|2021-11-23|Nov 23, 2021|09/2021|0.65|0.688|103.6B|73.92B|2021-08-20|Aug 20, 2021|06/2021|0.7|0.7|72.85B|60.93B|2021-05-19|May 19, 2021|03/2021|1.01|0.78|47.59B|75.55B|2021-03-25|Mar 25, 2021|12/2020|0.35|0.31|34.09B|55.32B|2020-11-23|Nov 23, 2020|09/2020|0.865|0.73|49.72B|69.87B|2020-08-18|Aug 18, 2020|06/2020|0.36|0.35|72.92B|72.92B|2020-05-11|May 11, 2020|03/2020|0.62|0.62|75.77B|75.77B|2020-03-04|Mar 04, 2020|12/2019|0.24|0.3|66.32B|32.89B 2021-12-04 16:11:57|09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||TWD|Communication Services|Diversified Telecommunication Services|Taiwan|TW0002412004|21040|Chunghwa Telecom Co Stock Price Today 2412 Live Ticker - Investing.com|880.47B|880470000000|113.50|7,884,738.97|4.61%|108-118.5|113-114|114|7757446545|0.04|24.94|210.07B|210070000000|4.55|4.31|3.79%|Jan 26, 2022|2022-01-26||||||||||30|2021-11-01|Nov 01, 2021|09/2021|1.21|0.9689|50.89B|51.11B|2021-07-30|Jul 30, 2021|06/2021|1.15|0.8942|49.6B|50.94B|2021-05-04|May 04, 2021|03/2021|1.14|1.14|50.1B|51.17B|2021-02-04|Feb 04, 2021|12/2020|1.06|1.01|59.48B|55.95B|2020-10-30|Oct 30, 2020|09/2020|1.08|1|52.17B|50.32B|2020-07-30|Jul 30, 2020|06/2020|1.1|1.04|47.81B|49.62B|2020-04-30|Apr 30, 2020|03/2020|1.07|1|48.15B|50.6B|2020-01-22|Jan 22, 2020|12/2019|1.01|1.06|55.23B|55.53B 2021-12-04 16:12:00|09368|103008|/equities/formosa-plasti|MSCI_EEM||TWD|Materials|Chemicals|Taiwan|TW0001301000|0|Formosa Plastics Corp Stock Price Today 1301 Live Ticker - Investing.com|658.85B|658850000000|103.50|12,236,838.21|16.95%|86.6-121|103-104.5|103.5|6365740781|0.87|10.10|253.83B|253830000000|10.24|2.40|2.32%|Jan 10, 2022|2022-01-10||||||||||29|2021-10-27|Oct 27, 2021|09/2021|3.03|2.67|66.94B|62.8B|2021-08-11|Aug 11, 2021|06/2021|3.18|2.83|71.65B|71.95B|2021-04-26|Apr 26, 2021|03/2021|2.35|2.07|60.6B|59.71B|2021-01-11|Jan 11, 2021|12/2020|1.68|1.8|54.64B|54.35B|2020-10-28|Oct 28, 2020|09/2020|1.63|1.6|46.18B|50.39B|2020-08-05|Aug 05, 2020|06/2020|-0.1|-0.1|42.98B|42.95B|2020-04-27|Apr 27, 2020|03/2020|-0.06|0.18|42.02B|43.01B|2020-01-20|Jan 20, 2020|12/2019|0.49|0.49|48.55B|48.52B 2021-12-04 16:12:05|09369|103176|/equities/china-steel|MSCI_EEM||TWD|Materials|Metals & Mining|Taiwan|TW0002002003|28490|China Steel Corp Stock Price Today 2002 Live Ticker - Investing.com|525.64B|525640000000|34.10|79,466,030.19|46.35%|22.95-46.75|33.8-34.3|33.9|15414702000|1|10.60|524.28B|524280000000|3.22|0.30|0.88%|Jan 28, 2022|2022-01-28||||||||||30|2021-10-05|Oct 05, 2021|09/2021|1.28|1.23|125.6B|124.26B|2021-08-27|Aug 27, 2021|06/2021|1|0.9971|115.45B|114.21B|2021-05-10|May 10, 2021|03/2021|0.57|0.5775|97.82B|97.82B|2021-01-29|Jan 29, 2021|12/2020|0.33|0.3312|87.61B|88.07B|2020-10-06|Oct 06, 2020|09/2020|-0.04|-0.0367|76.65B|76.65B|2020-08-28|Aug 28, 2020|06/2020|-0.09|-0.08|72.61B|72.61B|2020-05-11|May 11, 2020|03/2020|-0.145|-0.15|77.92B|77.92B|2020-01-31|Jan 31, 2020|12/2019|-0.03|0.04|84.44B|89.59B 2021-12-04 16:12:09|09370|27109|/equities/gmexico|MSCI_EEM||MXN|Materials|Metals & Mining|Mexico|MXP370841019|29518|Grupo Mexico Stock Price Today GMEXICOB Live Ticker - Investing.com|710.38B|710380000000|91.250|6,487,691|12.47%|76.48-110.52|90.22-93.12|92.26|7785000000|1.24|7.92|302.45B|302450000000|11.53|5.77|5.76%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.11|0.1121|3.65B|3.84B|2021-07-27|Jul 27, 2021|06/2021|0.12|0.1249|3.91B|3.86B|2021-04-28|Apr 28, 2021|03/2021|0.1311|0.129|3.44B|3.41B|2021-02-23|Feb 23, 2021|12/2020|3.19|0.08|--|3,092M|2020-10-21|Oct 21, 2020|09/2020|2.10|0.06|--|2,810M|2020-07-28|Jul 28, 2020|06/2020|1.75|0.03|--|2,018M|2020-04-27|Apr 27, 2020|03/2020|-1.25|0.04|--|2,576M|2019-10-22|Oct 22, 2019|09/2019|0.76|0.05|--|2,750M 2021-12-04 16:12:13|09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||HUF|Financial|Banks|Hungary|HU0000061726|38447|OTP Bank Stock Price Today OTPB Live Ticker - Investing.com|4.85T|4.85E+12|17,380.0|593,897|45.44%|11,930-19,590|17,380-17,940|17,380|278922688|1.26|13.07|863.11B|863110000000|1,484.63|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||33|2021-11-04|Nov 04, 2021|09/2021|496|485.69|333.1B|333.05B|2021-08-11|Aug 11, 2021|06/2021|503|426.99|316.47B|311.38B|2021-05-07|May 07, 2021|03/2021|458|368.61|301.13B|298.09B|2021-03-04|Mar 04, 2021|12/2020|307|293.8|307.45B|295.95B|2020-11-05|Nov 05, 2020|09/2020|459|386.04|294.4B|285.17B|2020-08-06|Aug 06, 2020|06/2020|314|252.33|284.2B|280.28B|2020-05-07|May 07, 2020|03/2020|121|262.03|283.87B|290.54B|2020-03-05|Mar 05, 2020|12/2019|404|363.73|305.52B|291.3B 2021-12-04 16:12:16|09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||USD|Information Technology|IT Services|United States|LU0974299876|19428|Globant SA Stock Price Today GLOB Live Ticker - Investing.com|10.44B|10440000000|252.30|500,888|37.37%|173.34-354.62|250.59-277.27|274.86|41373920|1.43|122.65|1.15B|1150000000|2.06|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||27|2021-11-18|Nov 18, 2021|09/2021|0.98|0.9313|341.83M|326.8M|2021-08-12|Aug 12, 2021|06/2021|0.48|0.8421|305.26M|285.8M|2021-05-13|May 13, 2021|03/2021|0.83|0.8016|270.17M|259.67M|2021-02-18|Feb 18, 2021|12/2020|0.7|0.6762|232.64M|222.97M|2020-11-12|Nov 12, 2020|09/2020|0.6|0.5803|207.22M|203.76M|2020-08-13|Aug 13, 2020|06/2020|0.51|0.48|182.71M|179.89M|2020-05-14|May 14, 2020|03/2020|0.64|0.62|191.57M|189.23M|2020-02-20|Feb 20, 2020|12/2019|0.64|0.61|184.31M|183.16M 2021-12-04 16:12:19|09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQ0100085|15000|Kuwait Finance House KSCP Stock Price Today KFH Live Ticker - Investing.com|6.79T|6.79E+12|810|5,713,597.35|30.84%|611-849|805-811|810|8376669775|1.21|31.49|539.32M|539320000|0.03|0.01|1.12%|Jan 13, 2022|2022-01-13||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.01|--|190.7M|202.75M|2021-09-01|Sep 01, 2021|06/2021|0.01|--|196.85M|207M|2021-05-06|May 06, 2021|03/2021|0.01|--|203.2M|211M|2021-03-03|Mar 03, 2021|12/2020|0.01|--|176.45M|179.9M|2020-10-12|Oct 12, 2020|09/2020|0.01|--|203M|201.5M|2020-07-15|Jul 15, 2020|06/2020|0.01|--|199.8M|176.1M|2020-04-30|Apr 30, 2020|03/2020|0.01|--|180.4M|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|193M|193M 2021-12-04 16:12:25|09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH|Persero|IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000129000|21114|Telkom Indonesia (Persero) Tbk PT Stock Price Today TLKM Live Ticker - Investing.com|403.18T|4.0318E+14|4,070|103,105,743|23.33%|3,000-4,190|4,050-4,180|4,160|99062216600|0.76|17.53|142.56T|1.4256E+14|232.15|168.01|4.13%|Mar 03, 2022|2022-03-03||||||||||31|2021-11-23|Nov 23, 2021|09/2021|65.1|65.1|36,563B|36,563B|2021-08-31|Aug 31, 2021|06/2021|64.97|64.98|35,535B|35,535B|2021-06-28|Jun 28, 2021|03/2021|60.71|56.42|33,945B|35,963B|2021-05-04|May 04, 2021|12/2020|41.65|32.35|36,521B|33,352.91B|2020-11-03|Nov 03, 2020|09/2020|56.96|58.02|33,085B|33,083.11B|2020-08-07|Aug 07, 2020|06/2020|52.58|55.02|32,662B|32,670.2B|2020-06-29|Jun 29, 2020|03/2020|59|53.24|34,194B|34,699.8B|2020-05-25|May 25, 2020|12/2019|22.34|40.92|32,936B|36,300.21B 2021-12-04 16:12:27|09375|50014|/equities/enn-energy|MSCI_EEM||HKD|Utilities|Gas Utilities|Hong Kong|KYG3066L1014|35735|ENN Energy Holdings Ltd Stock Price Today 2688 Live Ticker - Investing.com|165.71B|165710000000|147.00|3,295,315|37.77%|101.1-178.8|145.6-150.4|149.7|1127281375|0.41|18.50|99.38B|99380000000|7.95|1.64|1.12%|Mar 21, 2022|2022-03-21||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|3.07|--|42,583M|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|2.84|--|41,041M|2020-08-20|Aug 20, 2020|06/2020|--|3.21|--|37,938M|2020-03-19|Mar 19, 2020|12/2019|--|1.92|--|40,530M|2019-08-22|Aug 22, 2019|06/2019|--|2.74|--|32,984M|2019-03-21|Mar 21, 2019|12/2018|--|1.78|--|30,772M 2021-12-04 16:12:31|09376|103729|/equities/silergy|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|KYG8190F1028|0|Silergy Corp Stock Price Today 6415 Live Ticker - Investing.com|426.62B|426620000000|4,545.00|306,934.35|92.58%|1,855-5,490|4,545-4,865|4,835|93866000|1.01|81.43|19.43B|19430000000|55.81|10.46|0.23%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|19.59|18.89|5.91B|5.77B|2021-09-01|Sep 01, 2021|06/2021|16.26|16.12|5.26B|5.26B|2021-06-02|Jun 02, 2021|03/2021|10.68|10.07|4.18B|4.11B|2021-03-03|Mar 03, 2021|12/2020|11.69|11.38|4.08B|4B|2020-12-02|Dec 02, 2020|09/2020|8.1|8.29|3.64B|3.64B|2020-09-02|Sep 02, 2020|06/2020|7.86|7.82|3.3B|3.3B|2020-06-03|Jun 03, 2020|03/2020|7.6|7.32|2.85B|2.86B|2020-02-26|Feb 26, 2020|12/2019|7.47|7.42|3.32B|3.3B 2021-12-04 16:12:35|09377|103444|/equities/mega-fhc|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002886009|9523|Mega Financial Holding Co Ltd Stock Price Today 2886 Live Ticker - Investing.com|464.43B|464430000000|34.15|13,874,765.06|16.95%|28.15-34.75|34.05-34.3|34.25|13599823983|0.48|18.02|37.28B|37280000000|1.9|1.58|4.63%|Mar 02, 2022|2022-03-02||||||||||28|2021-11-22|Nov 22, 2021|09/2021|0.46|0.5025|19.22B|15.91B|2021-08-31|Aug 31, 2021|06/2021|0.46|0.48|14.66B|14.05B|2021-04-09|Apr 09, 2021|03/2021|0.46|0.4686|14.92B|15.18B|2021-03-03|Mar 03, 2021|12/2020|0.45|0.4175|14.96B|13.81B|2020-11-16|Nov 16, 2020|09/2020|0.56|0.5657|15.6B|16.25B|2020-09-01|Sep 01, 2020|06/2020|0.69|0.6|19.45B|18.06B|2020-04-10|Apr 10, 2020|03/2020|0.14|0.39|10.8B|13.89B|2020-02-26|Feb 26, 2020|12/2019|0.46|0.46|15.7B|15.4B 2021-12-04 16:12:38|09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|CNE100000338|63174|Great Wall Motor Co Ltd Stock Price Today 2333 Live Ticker - Investing.com|292.3B|292300000000|31.65|22,618,474|120.71%|13.8-39|30.5-32.3|32.35|9235286088|0.87|31.38|161.3B|161300000000|1.01|0.48|1.50%|Mar 25, 2022|2022-03-25||||||||||30|2021-10-29|Oct 29, 2021|09/2021|0.15|0.2205|28.87B|35.69B|2021-08-27|Aug 27, 2021|06/2021|0.21|0.21|30.81B|30.73B|2021-04-21|Apr 21, 2021|03/2021|0.18|0.0934|31.12B|27.49B|2021-03-30|Mar 30, 2021|12/2020|0.3|0.18|41.16B|33,632M|2020-10-23|Oct 23, 2020|09/2020|0.18|0.17|--|21,202M|2020-08-29|Aug 29, 2020|06/2020|0.22|0.10|--|20,750M|2020-04-24|Apr 24, 2020|03/2020|-0.08|0.04|--|13,972M|2019-10-26|Oct 26, 2019|09/2019|0.17|0.13|--|-- 2021-12-04 16:12:42|09379|941318|/equities/emirates-telec|MSCI_EEM||AED|Communication Services|Diversified Telecommunication Services|United Arab Emirates|AEE000401019|0|Emirates Telec Stock Price Today ETISALAT Live Ticker - Investing.com|277.77B|277770000000|31.94|4,320,417.51|84.41%|16.64-31.94|29.8-31.94|31|8696754000|0.75|30.10|52.79B|52790000000|1.06|0.80|2.50%|Mar 09, 2022|2022-03-09||||||||||29|2021-10-31|Oct 31, 2021|09/2021|0.28|0.2679|13.29B|13.29B|2021-07-29|Jul 29, 2021|06/2021|0.2777|0.28|13.22B|13.66B|2021-04-28|Apr 28, 2021|03/2021|0.27|0.26|13.22B|13.22B|2021-02-22|Feb 22, 2021|12/2020|0.24|0.24|13.06B|13.06B|2020-10-21|Oct 21, 2020|09/2020|0.28|0.28|13.04B|13.04B|2020-07-21|Jul 21, 2020|06/2020|0.27|0.27|12.49B|12.49B|2020-04-21|Apr 21, 2020|03/2020|0.25|0.24|13.11B|13.11B|2020-02-24|Feb 24, 2020|12/2019|0.23|0.25|13.34B|12.94B 2021-12-04 16:12:45|09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Entertainment|United States|US0900401060|8646|Bilibili Inc Stock Price Today BILI Live Ticker - Investing.com|21.12B|21120000000|54.94|4,275,866|-11.86%|52.09-157.61|52.07-57.26|59.17|384362328|1.32|-|2.74B|2740000000|-2.31|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-4.16|-4.22|5.21B|5.17B|2021-08-19|Aug 19, 2021|06/2021|-2.23|-2.98|4.5B|4.29B|2021-05-13|May 13, 2021|03/2021|-1.87|-2.19|3.9B|3.77B|2021-02-24|Feb 24, 2021|12/2020|-1.88|-2.05|3.84B|3.66B|2020-11-18|Nov 18, 2020|09/2020|-2.76|-2.45|3.23B|3,068M|2020-08-26|Aug 26, 2020|06/2020|-1.35|-1.53|2.62B|2,553M|2020-05-18|May 18, 2020|03/2020|-1.43|-1.09|2.32B|2,188M|2020-03-17|Mar 17, 2020|12/2019|-1.01|-0.98|2.01B|1,972M 2021-12-04 16:12:48|09381|1081842|/equities/ase-industrial|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003711008|104471|ASE Industrial Holding Co Ltd Stock Price Today 3711 Live Ticker - Investing.com|466.51B|466510000000|109.00|16,203,346.88|39.92%|66.7-133.5|106-110|105|4279906582|1.58|11.17|545.94B|545940000000|9.76|4.19|3.85%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|3.2|2.91|150.67B|152.67B|2021-07-29|Jul 29, 2021|06/2021|2.3|2.18|126.93B|128.14B|2021-04-28|Apr 28, 2021|03/2021|1.94|1.68|119.47B|122.89B|2021-02-04|Feb 04, 2021|12/2020|2.3|1.76|148.88B|139.93B|2020-10-30|Oct 30, 2020|09/2020|1.54|1.35|123.2B|119.53B|2020-08-02|Aug 02, 2020|06/2020|1.6|1.19|107.55B|103.76B|2020-04-29|Apr 29, 2020|03/2020|0.89|0.83|97.36B|97.62B|2020-02-07|Feb 07, 2020|12/2019|1.47|1.41|116.02B|115.21B 2021-12-04 16:12:54|09382|103663|/equities/chailease|MSCI_EEM||TWD|Financial|Diversified Financial Services|Taiwan|KYG202881093|6347|Chailease Holding Co Ltd Stock Price Today 5871 Live Ticker - Investing.com|408.9B|408900000000|255.50|3,986,298.33|61.71%|143.5-283.5|255-258|253.5|1600394432|1.25|18.30|68.65B|68650000000|13.96|4.54|1.86%|Mar 23, 2022|2022-03-23||||||||||30|2021-11-11|Nov 11, 2021|09/2021|3.81|3.76|18.31B|18.03B|2021-08-25|Aug 25, 2021|06/2021|3.81|3.84|17.7B|16.51B|2021-05-13|May 13, 2021|03/2021|3.43|3.55|16.76B|14.9B|2021-03-25|Mar 25, 2021|12/2020|3.24|3.28|15.88B|15.88B|2020-11-05|Nov 05, 2020|09/2020|3.25|3.25|15.36B|15.36B|2020-08-12|Aug 12, 2020|06/2020|2.87|2.89|14.3B|14.81B|2020-05-12|May 12, 2020|03/2020|2.84|2.81|13.94B|13.37B|2020-03-24|Mar 24, 2020|12/2019|2.88|2.81|16.38B|15.54B 2021-12-04 16:12:57|09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM|Cayman|USD|Industrials|Air Freight & Logistics|United States|US98980A1051|22536|ZTO Express (Cayman) Inc Stock Price Today ZTO Live Ticker - Investing.com|23.33B|23330000000|28.86|2,768,075|0.21%|25.23-38.96|28.68-31.11|31.59|808448289|0.17|35.51|4.62B|4620000000|0.81|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-17|Nov 17, 2021|09/2021|1.43|1.46|7.39B|7.75B|2021-08-18|Aug 18, 2021|06/2021|1.56|1.49|7.33B|7.62B|2021-05-19|May 19, 2021|03/2021|0.64|0.6823|6.47B|6.12B|2021-03-17|Mar 17, 2021|12/2020|1.55|1.78|8.26B|8.26B|2020-11-18|Nov 18, 2020|09/2020|1.53|1.49|6.64B|6.26B|2020-08-12|Aug 12, 2020|06/2020|1.85|1.88|6.4B|6.39B|2020-05-20|May 20, 2020|03/2020|0.8176|0.67|3.92B|4.51B|2020-03-16|Mar 16, 2020|12/2019|2.97|1.93|6.85B|6.7B 2021-12-04 16:13:00|09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Consumer Staples|Food & Staples Retailing|Thailand|TH0737010R15|0|CP All PCL DRC Stock Price Today CPALLn Live Ticker - Investing.com|525.51B|525510000000|58.50|22,497,838|-2.09%|56.25-70.25|58.25-59|58.75|8983101348|-|65.77|-|-|-|0.90|1.38%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-16|Nov 16, 2021|09/2021|--|0.212|--|126.95B|2021-08-11|Aug 11, 2021|06/2021|0.22|0.2352|132.15B|133.02B|2021-05-13|May 13, 2021|03/2021|0.29|0.3088|128.55B|129.22B|2021-02-22|Feb 22, 2021|12/2020|0.4|0.4294|131.82B|133.92B|2020-11-17|Nov 17, 2020|09/2020|0.45|0.4475|129.99B|130.84B|2020-08-11|Aug 11, 2020|06/2020|0.32|0.32|123.1B|123.8B|2020-05-12|May 12, 2020|03/2020|0.63|0.62|140.97B|141.57B|2020-02-19|Feb 19, 2020|12/2019|0.69|0.68|142.47B|143.11B 2021-12-04 16:13:03|09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Beverages|Hong Kong|HK0291001490|28000|China Resources Beer Holdings Co Ltd Stock Price Today 0291 Live Ticker - Investing.com|202.26B|202260000000|62.35|7,300,086|-1.11%|53.35-78.6|60.45-63|62.2|3244000000|0.61|38.45|41.16B|41160000000|1.62|0.48|0.76%|Mar 21, 2022|2022-03-21||||||||||25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|0.97|--|19,744M|2021-06-16|Jun 16, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|0.12|--|14,253M|2020-08-19|Aug 19, 2020|06/2020|--|0.67|--|17,663M|2020-03-18|Mar 18, 2020|12/2019|--|-0.17|--|14,582M|2019-08-16|Aug 16, 2019|06/2019|--|1.25|--|13,963M|2019-03-20|Mar 20, 2019|12/2018|-0.16|--|14.30B|14,350M 2021-12-04 16:13:06|09386|103442|/equities/e.sun-fhc|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002884004|10364|E.SUN Financial Holding Co Ltd Stock Price Today 2884 Live Ticker - Investing.com|371.93B|371930000000|27.85|17,849,885.94|10.3%|23.6-28.25|27.7-27.95|27.7|13354600000|0.68|18.65|36.23B|36230000000|1.49|0.54|2.06%|Mar 09, 2022|2022-03-09||||||||||30|2021-11-03|Nov 03, 2021|09/2021|0.41|0.397|15.1B|14.69B|2021-08-04|Aug 04, 2021|06/2021|0.377|0.3738|14.32B|14.73B|2021-05-24|May 24, 2021|03/2021|0.41|0.4275|13.7B|14.63B|2021-02-22|Feb 22, 2021|12/2020|0.32|0.32|13.67B|13.67B|2020-11-17|Nov 17, 2020|09/2020|0.34|0.396|13.21B|14.47B|2020-08-18|Aug 18, 2020|06/2020|0.41|0.42|14.98B|14.23B|2020-05-07|May 07, 2020|03/2020|0.3612|0.39|13.97B|13.97B|2020-02-12|Feb 12, 2020|12/2019|0.3427|0.35|13.73B|13.07B 2021-12-04 16:13:10|09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0646010R18|0|PTT PCL DRC Stock Price Today PTTn Live Ticker - Investing.com|1.05T|1.05E+12|36.75|50,363,911|-13.02%|34-45|36.75-37.5|37.25|28562996250|-|-|-|-|-|2.02|5.42%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.83|0.9278|558.89B|558.89B|2021-08-11|Aug 11, 2021|06/2021|0.875|0.86|533.26B|533.26B|2021-05-13|May 13, 2021|03/2021|1.12|1.1|477.84B|477.84B|2021-02-18|Feb 18, 2021|12/2020|0.46|0.4733|407.17B|407.17B|2020-11-10|Nov 10, 2020|09/2020|0.5|0.422|383.6B|383.6B|2020-08-10|Aug 10, 2020|06/2020|0.42|0.3|341.33B|341.33B|2020-05-11|May 11, 2020|03/2020|-0.05|0.49|483.57B|631.65B|2020-02-20|Feb 20, 2020|12/2019|0.61|0.61|560.11B|558.07B 2021-12-04 16:13:13|09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||TWD|Consumer Staples|Food Products|Taiwan|TW0001216000|88354|Uni-President Enterprises Corp Stock Price Today 1216 Live Ticker - Investing.com|383.54B|383540000000|67.50|6,599,755.32|2.74%|64.2-76.9|67.1-68|67.7|5682015000|0.45|19.21|464.23B|464230000000|3.51|2.70|4.00%|Mar 31, 2022|2022-03-31||||||||||30|2021-11-10|Nov 10, 2021|09/2021|1.00|1.05|124.9B|125.36B|2021-09-07|Sep 07, 2021|06/2021|0.95|0.9805|117.34B|118.44B|2021-06-30|Jun 30, 2021|03/2021|0.95|0.9119|115.46B|113.27B|2021-03-31|Mar 31, 2021|12/2020|0.62|0.5555|106.51B|105.77B|2020-11-11|Nov 11, 2020|09/2020|1.26|1.21|122.07B|121.84B|2020-09-08|Sep 08, 2020|06/2020|1.12|1.06|110.45B|112.71B|2020-06-10|Jun 10, 2020|03/2020|0.79|0.82|108.29B|108.09B|2020-03-26|Mar 26, 2020|12/2019|0.5|0.55|104.62B|99.49B 2021-12-04 16:13:16|09389|103388|/equities/evergreen-mari|MSCI_EEM||TWD|Industrials|Marine|Taiwan|TW0002603008|200|Evergreen Marine Corp Taiwan Ltd Stock Price Today 2603 Live Ticker - Investing.com|706.33B|706330000000|133.50|179,815,135.2|439.39%|23.7-233|132-137|133|5290848436|2.39|4.10|398.09B|398090000000|32.55|2.49|1.86%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-01|Nov 01, 2021|09/2021|14.99|14.18|143.5B|141.5B|2021-08-31|Aug 31, 2021|06/2021|7.95|8.12|99.97B|99.99B|2021-05-18|May 18, 2021|03/2021|6.85|5.96|89.95B|87.5B|2021-04-01|Apr 01, 2021|12/2020|2.57|2.49|64.69B|64.2B|2020-11-16|Nov 16, 2020|09/2020|1.7|1.53|55.04B|55.47B|2020-08-18|Aug 18, 2020|06/2020|0.66|0.66|43.87B|43.87B|2020-04-03|Apr 03, 2020|03/2020|-0.215|-0.22|43.48B|43.55B|2020-02-26|Feb 26, 2020|12/2019|-0.05|0.05|47.93B|47.53B 2021-12-04 16:13:18|09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Biotechnology|Hong Kong|KYG4818G1010|4596|Innovent Biologics Inc Stock Price Today 1801 Live Ticker - Investing.com|96.92B|96920000000|66.40|5,711,180|23.19%|54.5-107.1|65.2-68.45|67.4|1459705497|-|-|5.87B|5870000000|-1.33|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:13:22|09391|27024|/equities/cemex-cpo|MSCI_EEM||MXN|Materials|Construction Materials|Mexico|MXP225611567|46543|Cemex CPO Stock Price Today CEMEXCPO Live Ticker - Investing.com|189.44B|189440000000|12.880|34,336,164|21.74%|10.02-17.87|12.83-13.26|13.29|14708429449|1.34|14.08|310B|310000000000|0.91|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||22|2021-10-29|Oct 29, 2021|09/2021|-0.0411|0.3863|77.42B|77.58B|2021-07-29|Jul 29, 2021|06/2021|0.3575|0.3426|76.56B|73.47B|2021-04-29|Apr 29, 2021|03/2021|0.8435|0.1342|68.5B|65.38B|2021-02-12|Feb 12, 2021|12/2020|0.1999|0.0702|70.71B|67.93B|2020-10-28|Oct 28, 2020|09/2020|-2.2|-0.4668|73.48B|72.58B|2020-07-27|Jul 27, 2020|06/2020|-0.0317|-0.02|61.94B|63.08B|2020-04-30|Apr 30, 2020|03/2020|0.0672|0.03|73.81B|71.17B|2020-02-12|Feb 12, 2020|12/2019|-0.1118|0.13|60.72B|60.99B 2021-12-04 16:13:25|09392|103026|/equities/formosa-chem-f|MSCI_EEM||TWD|Materials|Chemicals|Taiwan|TW0001326007|4920|Formosa Chemicals & Fibre Corp Stock Price Today 1326 Live Ticker - Investing.com|463.83B|463830000000|79.30|4,205,110.08|-0.38%|77.3-95.5|79.3-79.8|79.7|5849016390|0.85|10.41|343.87B|343870000000|7.62|2.50|3.15%|Mar 28, 2022|2022-03-28||||||||||30|2021-10-28|Oct 28, 2021|09/2021|1.63|1.67|91.13B|87.38B|2021-09-01|Sep 01, 2021|06/2021|2.12|2.17|95.88B|95.65B|2021-05-04|May 04, 2021|03/2021|2.2|2.25|84.15B|83.05B|2021-03-29|Mar 29, 2021|12/2020|1.67|1.63|72.71B|72.7B|2020-10-29|Oct 29, 2020|09/2020|2.26|2.11|60.15B|60.78B|2020-09-02|Sep 02, 2020|06/2020|0.2|0.2|55.99B|55.27B|2020-05-05|May 05, 2020|03/2020|-0.79|-0.39|64.44B|64.45B|2020-03-23|Mar 23, 2020|12/2019|0.46|0.62|64.33B|76.57B 2021-12-04 16:13:28|09393|50130|/equities/caphold|MSCI_EEM||ZAR|Financial|Banks|South Africa|ZAE000035861|14789|Capitec Bank Holdings Ltd Stock Price Today CPIJ Live Ticker - Investing.com|214.53B|214530000000|185,534|271,000|44.31%|124,644-193,695|184,297-188,595|185,500|115626991|0.51|27.72|33.45B|33450000000|66.92|2,800.00|1.51%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|08/2021|33.83|1,445|16.92B|10,694M|2021-04-13|Apr 13, 2021|02/2021|33.09|3,219|16.54B|11,666M|2020-09-30|Sep 30, 2020|08/2020|5.37|2,593|15.17B|10,812M|2020-04-14|Apr 14, 2020|02/2020|28.47|2,998|15.79B|11,337M|2019-09-26|Sep 26, 2019|08/2019|25.45|2,072|13.98B|9,542M|2019-03-28|Mar 28, 2019|02/2019|45.62|2,660|25.76B|9,963M|2018-09-27|Sep 27, 2018|08/2018|21.24|1,804|12.55B|8,929M|2018-03-27|Mar 27, 2018|02/2018|17.64|2,200|12.33B|9,335M 2021-12-04 16:13:31|09394|50209|/equities/sibanye|MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000259701|80000|Sibanye Stillwater Ltd Stock Price Today SSWJ Live Ticker - Investing.com|142.75B|142750000000|5,083|14,494,227|-9.2%|4,479-7,665|5,058-5,174|5,025|2808406269|2.41|3.28|162.33B|162330000000|15.49|613.00|12.06%|Feb 17, 2022|2022-02-17||||||||||26|2021-10-28|Oct 28, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|2.22|2.35|89.95B|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-18|Feb 18, 2021|12/2020|10.55|395.00|127.4B|52,206M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|3.34|402.00|55.02B|52,317M|2020-05-12|May 12, 2020|03/2020|--|--|--|--|2020-02-19|Feb 19, 2020|12/2019|0.12|233.00|49.39B|47,940M 2021-12-04 16:13:36|09395|12548|/equities/emirates-nbd|MSCI_EEM||AED|Financial|Banks|United Arab Emirates|AEE000801010|0|Emirates NBD PJSC Stock Price Today ENBD Live Ticker - Investing.com|83.38B|83380000000|13.200|1,754,888.29|20.55%|9.94-14.35|12.75-13.3|12.8|6316552078|1.16|10.45|17.43B|17430000000|1.26|0.40|3.03%|Jan 17, 2022|2022-01-17||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.35|0.35|5.76B|5.58B|2021-07-28|Jul 28, 2021|06/2021|0.36|0.29|5.36B|5.38B|2021-04-20|Apr 20, 2021|03/2021|0.34|0.3|6.16B|5.58B|2021-01-27|Jan 27, 2021|12/2020|0.18|0.17|4.93B|5.73B|2020-10-20|Oct 20, 2020|09/2020|0.22|0.2|5.65B|5.65B|2020-07-20|Jul 20, 2020|06/2020|0.29|0.2|5.74B|5.74B|2020-04-20|Apr 20, 2020|03/2020|0.31|0.29|6.89B|6.89B|2020-01-27|Jan 27, 2020|12/2019|0.26|0.34|6.88B|6.31B 2021-12-04 16:13:39|09396|103257|/equities/asustek|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002357001|0|Asustek Computer Inc Stock Price Today 2357 Live Ticker - Investing.com|271.48B|271480000000|365.50|2,568,118.44|47.98%|247.5-428|362.5-367|363.5|742760280|0.35|6.73|505.66B|505660000000|54.29|26.00|7.11%|Feb 16, 2022|2022-02-16||||||||||30|2021-11-09|Nov 09, 2021|09/2021|15.11|15.61|139.09B|131.92B|2021-08-12|Aug 12, 2021|06/2021|15.31|12.72|128.08B|115.42B|2021-05-11|May 11, 2021|03/2021|13.2|7.71|108.1B|107.98B|2021-04-26|Apr 26, 2021|12/2020|13.3|12.91|113.71B|117.54B|2020-11-11|Nov 11, 2020|09/2020|14.15|10.86|119.61B|122.22B|2020-08-13|Aug 13, 2020|06/2020|7.2|4.52|85.07B|83.52B|2020-05-15|May 15, 2020|03/2020|1.19|1.21|70.76B|65.97B|2020-03-19|Mar 19, 2020|12/2019|3.6|3.9|89.29B|91.39B 2021-12-04 16:13:43|09397|103492|/equities/novatek-microe|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003034005|2653|Novatek Microelectronics Corp Stock Price Today 3034 Live Ticker - Investing.com|300B|300000000000|493.00|6,801,216.92|57.76%|301-656|488-497.5|486|608512000|1.31|9.51|121.28B|121280000000|51.84|15.60|3.16%|Feb 02, 2022|2022-02-02||||||||||30|2021-11-04|Nov 04, 2021|09/2021|20.17|20.17|38.35B|38.37B|2021-07-29|Jul 29, 2021|06/2021|16.07|13.75|34.11B|33.25B|2021-05-06|May 06, 2021|03/2021|9.66|9.66|26.37B|26.37B|2021-02-04|Feb 04, 2021|12/2020|5.99|5.99|22.45B|22.46B|2020-11-06|Nov 06, 2020|09/2020|5.6|5.6|22B|22B|2020-08-06|Aug 06, 2020|06/2020|4.2|4.2|18.61B|18.61B|2020-05-06|May 06, 2020|03/2020|3.63|3.64|16.89B|16.89B|2020-02-11|Feb 11, 2020|12/2019|2.96|2.96|16.53B|16.53B 2021-12-04 16:13:46|09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||THB|Materials|Construction Materials|Thailand|TH0003010R12|54224|Siam Cement PCL DRC Stock Price Today SCCn Live Ticker - Investing.com|450B|450000000000|376.00|2,812,107|-1.31%|364-474|373-376|373|1200000000|-|9.54|-|-|-|17.00|4.56%|Feb 16, 2022|2022-02-16||||||||||21|2021-10-27|Oct 27, 2021|09/2021|5.68|5.69|131.83B|131.83B|2021-07-29|Jul 29, 2021|06/2021|14.28|14.28|133.56B|133.55B|2021-04-28|Apr 28, 2021|03/2021|12.43|12.42|122.07B|122.07B|2021-01-27|Jan 27, 2021|12/2020|6.71|6.71|97.25B|97.25B|2020-11-11|Nov 11, 2020|09/2020|8.12|8.11|100.94B|101.39B|2020-08-11|Aug 11, 2020|06/2020|7.82|7.82|96.01B|96.01B|2020-04-29|Apr 29, 2020|03/2020|5.81|6.25|105.74B|105.74B|2020-02-12|Feb 12, 2020|12/2019|5.92|5.83|106.18B|106.18B 2021-12-04 16:13:49|09399|41491|/equities/soquimich-b|MSCI_EEM||CLP|Materials|Chemicals|Chile|CLP8716X1082|5647|Sociedad Quimica y Minera de Chile SA Pref B Stock Price Today SQMB Live Ticker - Investing.com|14T|14000000000000|49,000.00|411,736.95|46.8%|28,805.68-57,759|47,900-52,920|50,600|285637808|0.86|48.90|1.93T|1.93E+12|1,007.34|1,077.62|1.05%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-18|Nov 18, 2021|09/2021|306.21|397.79|547.54B|536.09B|2021-08-19|Aug 19, 2021|06/2021|244.56|237.37|463.87B|407.53B|2021-05-20|May 20, 2021|03/2021|185.88|176.73|377.83B|361.45B|2021-03-04|Mar 04, 2021|12/2020|177.69|180.48|372.95B|353.79B|2020-11-19|Nov 19, 2020|09/2020|7.59|173.55|343.65B|368.03B|2020-08-20|Aug 20, 2020|06/2020|149.48|166.33|360.73B|357.83B|2020-05-20|May 20, 2020|03/2020|136.83|202.18|315.51B|390.33B|2020-05-04|May 04, 2020|12/2019|201.22|194.38|379.98B|399.93B 2021-12-04 16:13:53|09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE100000Q43|459000|Agricultural Bank Of China Stock Price Today 1288 Live Ticker - Investing.com|937.95B|937950000000|2.68|97,518,606|-7.59%|2.54-3.3|2.64-2.68|2.67|349983033873|0.83|3.47|716.04B|716040000000|0.77|0.23|8.37%|Mar 30, 2022|2022-03-30||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.16|0.1567|179.36B|179.36B|2021-08-30|Aug 30, 2021|06/2021|0.155|0.16|171.09B|163.37B|2021-04-29|Apr 29, 2021|03/2021|0.18|0.15|194.5B|204B|2021-03-30|Mar 30, 2021|12/2020|0.13|0.13|160.12B|160,512M|2020-10-30|Oct 30, 2020|09/2020|0.17|0.12|--|159,699M|2020-08-28|Aug 28, 2020|06/2020|0.20|0.18|--|158,192M|2020-04-28|Apr 28, 2020|03/2020|0.09|0.19|--|170,837M|2020-03-30|Mar 30, 2020|12/2019|0.19|0.10|--|152,903M 2021-12-04 16:13:56|09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||THB|Industrials|Transportation Infrastructure|Thailand|TH0765010R16|8117|Airports of Thailand PCL DRC Stock Price Today AOTn Live Ticker - Investing.com|846.43B|846430000000|59.25|28,374,815|-8.49%|55.5-70|59-59.75|59.5|14285700000|-|-|-|-|-|0.19|0.27%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:14:01|09402|103443|/equities/yuanta-fhc|MSCI_EEM||TWD|Financial|Diversified Financial Services|Taiwan|TW0002885001|14346|Yuanta Financial Holdings Co Ltd Stock Price Today 2885 Live Ticker - Investing.com|300.4B|300400000000|24.75|17,194,380|27.91%|19.15-27.8|24.55-24.85|24.55|12137435914|0.86|9.15|85.92B|85920000000|2.71|1.20|4.85%|Mar 28, 2022|2022-03-28||||||||||29|2021-12-02|Dec 02, 2021|09/2021|0.71|0.71|22.09B|22.09B|2021-09-01|Sep 01, 2021|06/2021|0.86|0.685|26.74B|26.74B|2021-05-26|May 26, 2021|03/2021|0.695|0.71|25.94B|25.94B|2021-04-02|Apr 02, 2021|12/2020|0.37|0.405|15.94B|11,535M|2020-11-25|Nov 25, 2020|09/2020|0.7|0.5967|13.12B|13.12B|2020-08-26|Aug 26, 2020|06/2020|0.57|0.46|11.03B|17.25B|2020-05-22|May 22, 2020|03/2020|0.3333|0.4|16.48B|16.16B|2020-03-27|Mar 27, 2020|12/2019|0.2644|0.31|14.64B|12.51B 2021-12-04 16:14:05|09403|103274|/equities/realtek|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002379005|5155|Realtek Semiconductor Corp Stock Price Today 2379 Live Ticker - Investing.com|283.43B|283430000000|555.00|2,240,684.65|44.72%|374.5-621|550-558|554|510684875|1.04|19.25|100.22B|100220000000|28.83|14.00|2.52%|Feb 01, 2022|2022-02-01||||||||||30|2021-10-29|Oct 29, 2021|09/2021|9.52|9.56|28.95B|28.95B|2021-08-12|Aug 12, 2021|06/2021|8.43|8.42|25.84B|25.84B|2021-05-04|May 04, 2021|03/2021|5.98|5.99|23.34B|23.28B|2021-01-26|Jan 26, 2021|12/2020|5.14|5.14|22.08B|22.08B|2020-11-03|Nov 03, 2020|09/2020|4.91|4.92|22.41B|22.41B|2020-08-05|Aug 05, 2020|06/2020|3.97|3.78|17.34B|17.34B|2020-04-30|Apr 30, 2020|03/2020|3.21|3.21|15.93B|15.93B|2020-01-28|Jan 28, 2020|12/2019|3.23|3.22|16.69B|16,026M 2021-12-04 16:14:09|09404|102981|/equities/twn-cement|MSCI_EEM||TWD|Materials|Construction Materials|Taiwan|TW0001101004|1099|Taiwan Cement Corp Stock Price Today 1101 Live Ticker - Investing.com|293.02B|293020000000|46.40|14,990,639.94|6.67%|40.15-58.7|46.4-46.85|46.3|6315139257|0.62|14.53|109.02B|109020000000|3.19|3.37|7.26%|Mar 30, 2022|2022-03-30||||||||||30|2021-11-24|Nov 24, 2021|09/2021|0.68|0.7368|26.88B|27.17B|2021-09-01|Sep 01, 2021|06/2021|1.22|1.11|27.99B|28.31B|2021-05-18|May 18, 2021|03/2021|0.57|0.6219|22.04B|23.56B|2021-03-22|Mar 22, 2021|12/2020|1.18|1.24|32.12B|33.47B|2020-11-19|Nov 19, 2020|09/2020|1.3|1.29|29.8B|30.38B|2020-09-02|Sep 02, 2020|06/2020|1.38|1.36|30.46B|30.46B|2020-05-18|May 18, 2020|03/2020|0.5227|0.54|21.98B|21.98B|2020-04-06|Apr 06, 2020|12/2019|1.12|1.1|35.22B|34.55B 2021-12-04 16:14:13|09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||USD|Financial|Banks|United States|BMG2519Y1084|35733|Credicorp Stock Price Today BAP Live Ticker - Investing.com|9.04B|9040000000|113.69|419,180|-30.91%|88.67-169.5|112.86-118.14|115.19|79516813|0.93|11.59|2.39B|2390000000|9.79|1.23|0.81%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-05|Nov 05, 2021|09/2021|3.63|2.86|918.83M|902.26M|2021-08-13|Aug 13, 2021|06/2021|2.15|2.3|858.58M|836.03M|2021-05-06|May 06, 2021|03/2021|2.19|2.29|877.52M|924.86M|2021-02-08|Feb 08, 2021|12/2020|2.26|1.49|933.13M|929.94M|2020-11-06|Nov 06, 2020|09/2020|0.3669|1.28|894.68M|772.07M|2020-08-06|Aug 06, 2020|06/2020|-2.19|1.73|838.42M|827.62M|2020-05-08|May 08, 2020|03/2020|0.769|3.8|979.47M|991.44M|2020-02-05|Feb 05, 2020|12/2019|3.63|4.16|1.09B|1.02B 2021-12-04 16:14:17|09406|103450|/equities/first-fhc|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002892007|9906|First Financial Holding Co Ltd Stock Price Today 2892 Live Ticker - Investing.com|307.9B|307900000000|23.75|12,427,138.79|12.88%|20-24.05|23.6-23.8|23.7|12964159088|0.69|15.35|40.12B|40120000000|1.55|0.88|3.75%|Feb 24, 2022|2022-02-24||||||||||30|2021-12-02|Dec 02, 2021|09/2021|0.415|0.404|16.06B|15.49B|2021-08-31|Aug 31, 2021|06/2021|0.46|0.4617|15.39B|14.13B|2021-05-31|May 31, 2021|03/2021|0.39|0.39|15.95B|14.4B|2021-02-25|Feb 25, 2021|12/2020|0.27|0.27|16.12B|16.16B|2020-11-27|Nov 27, 2020|09/2020|0.36|0.3643|13.31B|14.22B|2020-09-01|Sep 01, 2020|06/2020|0.45|0.44|14.44B|14.44B|2020-06-02|Jun 02, 2020|03/2020|0.24|0.34|13.62B|10.7B|2020-02-27|Feb 27, 2020|12/2019|0.3107|0.33|13.32B|14.4B 2021-12-04 16:14:20|09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|US44332N1063|23028|China Lodging Stock Price Today HTHT Live Ticker - Investing.com|12.44B|12440000000|38.07|1,214,372|-25.64%|37.65-64.53|37.63-40.44|40.67|326748058|1.52|108.89|1.96B|1960000000|0.35|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-24|Nov 24, 2021|09/2021|-0.15|0.38|3.52B|3.55B|2021-08-24|Aug 24, 2021|06/2021|1.43|1.09|3.59B|3.59B|2021-05-25|May 25, 2021|03/2021|-1.45|-2.1|2.33B|2.19B|2021-03-24|Mar 24, 2021|12/2020|-0.02|2.64|3.07B|2.98B|2020-12-04|Dec 04, 2020|09/2020|-0.75|0.8867|3.16B|3.09B|2020-09-14|Sep 14, 2020|06/2020|-1.66|-1.69|1.95B|1.92B|2020-06-30|Jun 30, 2020|03/2020|-3.85|-2.25|2.01B|2.02B|2020-03-26|Mar 26, 2020|12/2019|1.38|1.25|2.91B|2.91B 2021-12-04 16:14:23|09408|100019|/equities/kingdee-intl|MSCI_EEM||HKD|Information Technology|Software|Hong Kong|KYG525681477|0|Kingdee International Software Group Co Ltd Stock Price Today 0268 Live Ticker - Investing.com|76.72B|76720000000|22.10|8,663,048|-11.07%|20.3-39.5|22-22.65|22.6|3471671071|0.93|-|4.7B|4700000000|-0.13|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||10|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|-0.07|--|1,776M|2021-05-11|May 11, 2021|03/2021|--|--|--|1,214M|2021-03-24|Mar 24, 2021|12/2020|--|-0.02|--|1,955M|2018-04-03|Apr 03, 2018|12/2017|0.07|0.05|1.25B|1,150M|2017-08-31|Aug 31, 2017|06/2017|0.04|0.03|1.05B|1,029M|2017-04-04|Apr 04, 2017|12/2016|0.07|0.05|1.86B|918.95M|2016-09-05|Sep 05, 2016|06/2016|0.04|--|913.2M|-- 2021-12-04 16:14:26|09409|41378|/equities/gold-fields-ltd|MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000018123|5818|Gold Fields Ltd Stock Price Today GFIJ Live Ticker - Investing.com|156.24B|156240000000|17,600|2,588,842|29.42%|11,726-19,021|17,575-17,915|17,600|887717348|1.2|10.39|66.28B|66280000000|17.09|530.00|3.01%|Feb 17, 2022|2022-02-17||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.29|0.2|--|--|2021-08-19|Aug 19, 2021|06/2021|0.4|0.485|--|--|2021-05-06|May 06, 2021|03/2021|--|0.64|--|--|2021-02-18|Feb 18, 2021|12/2020|--|0.36|--|--|2020-08-20|Aug 20, 2020|06/2020|--|0.14|--|--|2020-02-13|Feb 13, 2020|12/2019|--|0.08|--|--|2019-08-15|Aug 15, 2019|06/2019|--|0.10|--|1,344M|2019-02-15|Feb 15, 2019|12/2018|2.01|0.05|--|-- 2021-12-04 16:14:30|09410|943822|/equities/conch-venture|MSCI_EEM||HKD|Industrials|Construction & Engineering|Hong Kong|KYG2116J1085|6271|China Conch Venture Holdings Ltd Stock Price Today 0586 Live Ticker - Investing.com|70.24B|70240000000|38.45|3,559,565|4.48%|27.6-40.85|37.95-38.8|38.5|1826765059|0.69|7.75|9.37B|9370000000|4.96|0.72|1.82%|-|1970-01-01||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|--|--|--|2,562M|2019-08-19|Aug 19, 2019|06/2019|--|--|--|--|2019-03-21|Mar 21, 2019|12/2018|--|--|--|1,598M 2021-12-04 16:14:43|09411|32492|/equities/china-pacific-insurance|MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE1000009Q7|110940|China Pacific Insurance Stock Price Today 2601 Live Ticker - Investing.com|220.79B|220790000000|22.95|10,593,583|-24.75%|20.85-42.75|22.7-23.15|23.15|9620341455|1.02|6.54|538.62B|538620000000|3.51|1.49|6.32%|Mar 28, 2022|2022-03-28||||||||||31|2021-10-29|Oct 29, 2021|09/2021|0.56|0.635|57.17B|--|2021-08-29|Aug 29, 2021|06/2021|0.79|0.91|--|194,969M|2021-04-28|Apr 28, 2021|03/2021|0.89|0.945|150.79B|132.65B|2021-03-28|Mar 28, 2021|12/2020|0.52|0.49|--|136,290M|2020-10-30|Oct 30, 2020|09/2020|--|0.72|--|--|2020-08-21|Aug 21, 2020|06/2020|1.05|1.11|--|195,961M|2020-04-24|Apr 24, 2020|03/2020|--|0.58|--|117,067M|2019-10-31|Oct 31, 2019|09/2019|--|0.60|--|72,789M 2021-12-04 16:14:46|09412|103495|/equities/unimicron-tech|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003037008|29093|Unimicron Technology Corp Stock Price Today 3037 Live Ticker - Investing.com|320.81B|320810000000|217.50|40,478,118.4|159.86%|80-229.5|212-218|213|1475000333|2.06|31.30|96.58B|96580000000|6.95|1.39|0.64%|Mar 31, 2022|2022-03-31||||||||||30|2021-10-29|Oct 29, 2021|09/2021|2.85|2.73|28.14B|28.49B|2021-08-05|Aug 05, 2021|06/2021|1.24|1.2|24.03B|23.93B|2021-04-30|Apr 30, 2021|03/2021|1.49|1.4|21.82B|21.78B|2021-04-01|Apr 01, 2021|12/2020|1.36|1.26|22.58B|22.58B|2020-10-30|Oct 30, 2020|09/2020|1.06|1.05|23.04B|23.02B|2020-07-30|Jul 30, 2020|06/2020|0.9541|0.97|21.71B|21.71B|2020-04-29|Apr 29, 2020|03/2020|0.2518|0.27|20.57B|20.46B|2020-03-26|Mar 26, 2020|12/2019|0.72|0.78|22.57B|22.51B 2021-12-04 16:14:49|09413|13893|/equities/zijin-mining-group|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|CNE100000502|36860|Zijin Mining Group Stock Price Today 2899 Live Ticker - Investing.com|264.86B|264860000000|10.06|36,732,455|33.25%|6.94-16.24|9.86-10.1|10|26327602240|1.53|16.33|256.75B|256750000000|0.62|0.15|1.44%|Mar 25, 2022|2022-03-25||||||||||31|2021-10-15|Oct 15, 2021|09/2021|0.178|0.13|59.11B|59.11B|2021-07-29|Jul 29, 2021|06/2021|0.16|0.16|62.36B|62.37B|2021-04-16|Apr 16, 2021|03/2021|0.095|0.1388|47.5B|62.05B|2021-03-18|Mar 18, 2021|12/2020|0.078|0.07|41.07B|83,759M|2020-10-20|Oct 20, 2020|09/2020|0.06|0.08|--|47,291M|2020-08-22|Aug 22, 2020|06/2020|0.05|0.03|--|74,927M|2020-04-29|Apr 29, 2020|03/2020|0.04|0.05|--|36,162M|2019-10-30|Oct 30, 2019|09/2019|0.05|0.08|--|-- 2021-12-04 16:14:53|09414|103664|/equities/tcfhc|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0005880009|9441|Taiwan Cooperative Financial Holding Co Ltd Stock Price Today 5880 Live Ticker - Investing.com|327.1B|327100000000|24.05|10,663,041.26|21.74%|18.77-24.1|23.8-24.1|23.9|13600908200|0.56|15.95|40.82B|40820000000|1.51|0.83|3.46%|Mar 03, 2022|2022-03-03||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.45|--|17.83B|--|2021-08-17|Aug 17, 2021|06/2021|0.39|--|22.99B|--|2021-05-27|May 27, 2021|03/2021|0.34|--|20.22B|--|2021-04-01|Apr 01, 2021|12/2020|0.35|--|30.10B|--|2020-12-01|Dec 01, 2020|09/2020|0.32|--|24.60B|--|2020-09-02|Sep 02, 2020|06/2020|0.29|--|30.10B|--|2020-06-03|Jun 03, 2020|03/2020|0.3|--|-829.8M|--|2020-03-26|Mar 26, 2020|12/2019|0.33|--|24.50B|-- 2021-12-04 16:14:57|09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Household Durables|Hong Kong|CNE1000048K8|99299|Haier Smart Home Co Ltd Stock Price Today 6690 Live Ticker - Investing.com|415.3B|415300000000|30.90|8,091,765|-|22.6-38.45|30.15-31|30.4|9027846441|-|14.69|275.75B|275750000000|2.1|0.45|1.42%|Apr 29, 2022|2022-04-29||||||||||4|2021-10-29|Oct 29, 2021|09/2021|0.4023|0.4841|70.92B|75.29B|2021-08-30|Aug 30, 2021|06/2021|0.4814|0.4292|68.4B|68.4B|2021-04-29|Apr 29, 2021|03/2021|0.3913|0.4606|65.74B|65.33B|2021-03-30|Mar 30, 2021|12/2020|0.3384|--|65.6B|--|||| 2021-12-04 16:15:01|09416|103276|/equities/quanta|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002382009|54279|Quanta Computer Inc Stock Price Today 2382 Live Ticker - Investing.com|338.43B|338430000000|87.80|6,386,342.95|13.44%|72.5-102|87.7-88.5|87.9|3854518432|0.75|10.35|1.09T|1.09E+12|8.48|5.20|5.92%|Mar 02, 2022|2022-03-02||||||||||30|2021-11-16|Nov 16, 2021|09/2021|2.41|2.43|261.6B|261.59B|2021-08-13|Aug 13, 2021|06/2021|2.05|1.76|260.28B|279.21B|2021-05-13|May 13, 2021|03/2021|1.84|1.84|268.95B|268.95B|2021-03-03|Mar 03, 2021|12/2020|2.23|1.93|303.03B|305.48B|2020-11-13|Nov 13, 2020|09/2020|2.04|2.04|327.35B|327.35B|2020-08-13|Aug 13, 2020|06/2020|1.62|1.62|270.18B|270.18B|2020-05-14|May 14, 2020|03/2020|0.67|0.67|190.3B|190.3B|2020-03-26|Mar 26, 2020|12/2019|1.17|1.23|297.4B|297.73B 2021-12-04 16:15:03|09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||HKD|Consumer Staples|Tobacco|Hong Kong|KYG8245V1023|24482|Smoore International Holdings Ltd Stock Price Today 6969 Live Ticker - Investing.com|291.49B|291490000000|48.50|16,852,379|-2.02%|31.2-90|47.4-51.15|51.95|6010159220|-|47.29|15.99B|15990000000|1.03|0.35|0.71%|Mar 02, 2022|2022-03-02||||||||||3|2021-12-01|Dec 01, 2021|09/2021|--|0.48|--|12,118M|2021-08-19|Aug 19, 2021|06/2021|--|--|4.22B|4.61B|2021-06-02|Jun 02, 2021|03/2021|--|--|3.72B|--||||| 2021-12-04 16:15:06|09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||HKD|Information Technology|Technology Hardware, Storage & Peripherals|Hong Kong|HK0992009065|52000|Lenovo Group Stock Price Today 0992 Live Ticker - Investing.com|99.1B|99100000000|8.23|47,159,020|45.41%|5.65-11.6|7.96-8.4|7.95|12041705614|1.11|8.68|527.46B|527460000000|0.95|0.32|3.89%|Feb 02, 2022|2022-02-02||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.0396|0.0388|17.87B|17.48B|2021-08-11|Aug 11, 2021|06/2021|0.0353|0.029|16.93B|15.97B|2021-05-27|May 27, 2021|03/2021|0.0219|0.017|15.63B|14.34B|2021-02-03|Feb 03, 2021|12/2020|0.19|0.02|--|13,575M|2020-11-03|Nov 03, 2020|09/2020|0.19|0.02|--|13,735M|2020-08-13|Aug 13, 2020|06/2020|0.03|0.01|--|12,615M|2020-05-21|May 21, 2020|03/2020|0.03|0.00|--|9,256M|2019-11-07|Nov 07, 2019|09/2019|0.13|0.01|--|13,002M 2021-12-04 16:15:09|09419|101040|/equities/china-shenhua-ss|MSCI_EEM||HKD|Energy|Oil, Gas & Consumable Fuels|Hong Kong|CNE1000002R0|76182|China Shenhua Energy Co Ltd H Stock Price Today 1088 Live Ticker - Investing.com|365.58B|365580000000|18.400|30,588,535|22.02%|13.64-19.36|16.82-18.64|17.12|19868519955|0.56|6.72|366.84B|366840000000|2.74|2.22|11.72%|Mar 25, 2022|2022-03-25||||||||||25|2021-10-22|Oct 22, 2021|09/2021|0.741|0.5605|88.97B|88.97B|2021-08-27|Aug 27, 2021|06/2021|0.73|0.69|76.37B|76.37B|2021-04-23|Apr 23, 2021|03/2021|0.597|0.565|67.61B|64.58B|2021-03-28|Mar 28, 2021|12/2020|0.28|0.33|67.16B|67,160M|2020-10-25|Oct 25, 2020|09/2020|0.71|0.36|--|--|2020-08-28|Aug 28, 2020|06/2020|0.57|0.53|--|109,362M|2020-04-24|Apr 24, 2020|03/2020|0.34|0.45|--|--|2020-03-27|Mar 27, 2020|12/2019|0.34|0.56|--|112,356M 2021-12-04 16:15:12|09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||ZAR|Consumer Staples|Food & Staples Retailing|South Africa|ZAE000216537|22552|Bid Corporation Ltd Stock Price Today BIDJ Live Ticker - Investing.com|104.82B|104820000000|31,375|790,999|12.81%|24,895-34,399|30,600-31,791|31,395|334072139|1.17|34.34|114.8B|114800000000|9.23|800.00|2.52%|Feb 21, 2022|2022-02-21||||||||||10|2021-09-30|Sep 30, 2021|06/2021|4.75|--|54.04B|57,821M|2021-02-23|Feb 23, 2021|12/2020|4.49|715.00|60.77B|67,873M|2020-08-26|Aug 26, 2020|06/2020|4.63|770.00|121.1B|53,931M|2020-02-19|Feb 19, 2020|12/2019|7.24|--|68.22B|66,663M|2019-08-28|Aug 28, 2019|06/2019|14.49|--|129.2B|63,951M|2019-02-20|Feb 20, 2019|12/2018|6.97|--|66.41B|--|2018-08-22|Aug 22, 2018|06/2018|12.21|--|119.4B|62,155M|2018-02-21|Feb 21, 2018|12/2017|6.43|--|61.48B|-- 2021-12-04 16:15:15|09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||PHP|Real Estate|Real Estate Management & Development|Philippines|PHY8076N1120|11695|SM Prime Holdings Inc Stock Price Today SMPH Live Ticker - Investing.com|1.03T|1.03E+12|35.800|9,233,946.03|-8.21%|28.5-41.95|35-35.8|34.7|28856412075|1.06|53.64|78.05B|78050000000|0.67|0.18|0.23%|Feb 21, 2022|2022-02-21||||||||||27|2021-11-08|Nov 08, 2021|09/2021|0.14|0.2122|15.75B|15.7B|2021-08-06|Aug 06, 2021|06/2021|0.1774|0.18|20.5B|20.5B|2021-05-10|May 10, 2021|03/2021|0.1696|0.1546|20.8B|20.8B|2021-02-22|Feb 22, 2021|12/2020|0.13|0.17|21.2B|18.61B|2020-11-26|Nov 26, 2020|09/2020|0.14|0.23|17.86B|17.18B|2020-08-10|Aug 10, 2020|06/2020|0.07|0.07|17.89B|12.69B|2020-05-11|May 11, 2020|03/2020|0.285|0.28|25.8B|26.34B|2020-02-26|Feb 26, 2020|12/2019|0.36|0.33|33.28B|28.68B 2021-12-04 16:15:23|09422|103469|/equities/largan-precisi|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003008009|7719|LARGAN Precision Co Ltd Stock Price Today 3008 Live Ticker - Investing.com|266.45B|266450000000|1,995.00|683,316.39|-41.41%|1,960-3,590|1,995-2,015|2,015|133560197|1.02|13.20|49.2B|49200000000|151.16|122.50|4.59%|Jan 13, 2022|2022-01-13||||||||||30|2021-10-06|Oct 06, 2021|09/2021|39.22|39.22|11.98B|11.98B|2021-07-07|Jul 07, 2021|06/2021|22.07|32.61|10.11B|10.96B|2021-04-15|Apr 15, 2021|03/2021|39.62|39.62|11.82B|11.82B|2021-01-14|Jan 14, 2021|12/2020|51.87|51.81|15.29B|15.29B|2020-10-08|Oct 08, 2020|09/2020|43.74|44.4|14.79B|14.84B|2020-07-08|Jul 08, 2020|06/2020|37.19|41.62|12.65B|13.1B|2020-04-09|Apr 09, 2020|03/2020|50.1|49.97|13.22B|13.17B|2020-01-09|Jan 09, 2020|12/2019|60.33|61.58|18.36B|18.36B 2021-12-04 16:15:28|09423|49990|/equities/china-longyuan|MSCI_EEM||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|CNE100000HD4|7865|China Longyuan Power Group Corp Ltd Stock Price Today 0916 Live Ticker - Investing.com|137.74B|137740000000|17.14|31,476,320|142.78%|5.87-20.25|16.14-17.34|16.32|8036389000|0.78|19.15|41.89B|41890000000|0.89|0.15|0.83%|Mar 22, 2022|2022-03-22||||||||||32|2021-10-27|Oct 27, 2021|09/2021|--|0.06|7.71B|7,710M|2021-08-27|Aug 27, 2021|06/2021|--|0.17|--|15,993M|2021-04-28|Apr 28, 2021|03/2021|0.318|0.27|9.2B|9,203M|2021-03-30|Mar 30, 2021|12/2020|--|0.10|--|14,785M|2020-10-27|Oct 27, 2020|09/2020|--|0.06|--|--|2020-08-11|Aug 11, 2020|06/2020|0.11|0.16|--|6,991M|2020-04-27|Apr 27, 2020|03/2020|0.11|0.27|--|7,184M|2020-03-27|Mar 27, 2020|12/2019|--|0.04|--|6,935M 2021-12-04 16:15:32|09424|13874|/equities/china-gas-holdings|MSCI_EEM||HKD|Utilities|Gas Utilities|Hong Kong|BMG2109G1033|59462|China Gas Holdings Ltd Stock Price Today 0384 Live Ticker - Investing.com|78.17B|78170000000|14.24|16,605,348|-50.9%|12.98-35|14.08-14.84|14.56|5489413572|0.31|8.01|108.92B|108920000000|1.78|0.55|3.86%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.74|0.99|--|28,983M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-28|Jun 28, 2021|03/2021|1.03|1.08|--|39,835M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-27|Nov 27, 2020|09/2020|0.98|0.99|27.17B|32,706M|2020-06-19|Jun 19, 2020|03/2020|0.82|0.95|--|38,116M|2019-11-25|Nov 25, 2019|09/2019|0.94|0.89|--|27,051M|2019-06-21|Jun 21, 2019|03/2019|0.78|0.71|30.51B|38,129M 2021-12-04 16:15:36|09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Communication Services|Wireless Telecommunication Services|Thailand|TH0268010R11|8778|Advanced Info Service PCL DRC Stock Price Today ADVANCn Live Ticker - Investing.com|630.47B|630470000000|212.00|7,333,675|17.45%|164-219|210-213|212|2973925791|-|-|-|-|-|7.13|3.36%|Feb 07, 2022|2022-02-07||||||||||21|2021-11-02|Nov 02, 2021|09/2021|2.14|2.2|42.38B|42.73B|2021-08-03|Aug 03, 2021|06/2021|2.37|2.38|42.76B|42.76B|2021-04-30|Apr 30, 2021|03/2021|2.23|2.23|45.86B|45.86B|2021-02-11|Feb 11, 2021|12/2020|2.41|2.36|46.07B|45.65B|2020-11-05|Nov 05, 2020|09/2020|2.22|2.24|41.72B|41.72B|2020-08-06|Aug 06, 2020|06/2020|2.35|2.33|42.26B|42.26B|2020-05-07|May 07, 2020|03/2020|2.33|2.34|42.85B|42.85B|2020-02-06|Feb 06, 2020|12/2019|2.38|2.4|48.82B|48.94B 2021-12-04 16:15:39|09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||TWD|Consumer Discretionary|Specialty Retail|Taiwan|TW0002207008|500|Hotai Motor Co Ltd Stock Price Today 2207 Live Ticker - Investing.com|334.26B|334260000000|612.00|229,942.18|-5.85%|515-669|610-622|624|546179184|1.2|20.65|225.28B|225280000000|29.63|17.00|2.78%|Mar 29, 2022|2022-03-29||||||||||29|2021-11-17|Nov 17, 2021|09/2021|6.43|8.46|50.65B|65.24B|2021-08-06|Aug 06, 2021|06/2021|7.6|6.66|65.04B|61.27B|2021-05-13|May 13, 2021|03/2021|9.16|8.32|66.58B|64.19B|2021-03-30|Mar 30, 2021|12/2020|6.44|5.94|59.34B|62.49B|2020-11-17|Nov 17, 2020|09/2020|6.62|6.92|56.17B|57.94B|2020-08-07|Aug 07, 2020|06/2020|5.94|5.94|56.21B|56.21B|2020-06-03|Jun 03, 2020|03/2020|6.35|6.31|57.18B|56.36B|2020-03-24|Mar 24, 2020|12/2019|5.34|6.39|60.41B|59.48B 2021-12-04 16:15:42|09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||USD|Consumer Staples|Food & Staples Retailing|United Kingdom|US55953Q2021|310924|Magnit DRC Stock Price Today MGNTq Live Ticker - Investing.com|7.57B|7570000000|15.52|403,660|-1.02%|13.43-19.64|15.47-15.79|15.52|97928000|1.3|15.38|21.82B|21820000000|1.2|1.39|6.98%|Jan 27, 2022|2022-01-27||||||||||18|2021-10-28|Oct 28, 2021|09/2021|26.64|23.28|489.3B|466.32B|2021-07-29|Jul 29, 2021|06/2021|23.71|21.51|424.34B|421.65B|2021-04-29|Apr 29, 2021|03/2021|21.34|16.68|397.89B|400.99B|2021-02-04|Feb 04, 2021|12/2020|--|--|--|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|0.08|--|--|2020-02-06|Feb 06, 2020|12/2019|--|0.24|--|5.94B 2021-12-04 16:15:45|09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||THB|Healthcare|Health Care Providers & Services|Thailand|TH0264010R10|36775|Bangkok Dusit Medical Services PCL DRC Stock Price Today BDMSn Live Ticker - Investing.com|360.75B|360750000000|22.70|27,476,982|4.61%|19.9-25.25|22.6-23|23|15892001895|-|-|-|-|-|0.53|2.28%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:15:49|09429|103393|/equities/yang-ming-mari|MSCI_EEM||TWD|Industrials|Marine|Taiwan|TW0002609005|4914|Yang Ming Marine Transport Corp Stock Price Today 2609 Live Ticker - Investing.com|422.54B|422540000000|121.00|108,510,178.87|849.02%|12.65-234.5|120.5-126|122|3492104270|2.88|3.42|277.04B|277040000000|35.34|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||29|2021-11-18|Nov 18, 2021|09/2021|14.85|14.61|95.45B|95.45B|2021-08-19|Aug 19, 2021|06/2021|10.36|9.35|73.27B|73.1B|2021-05-07|May 07, 2021|03/2021|7.36|6.69|62.28B|61.62B|2021-03-30|Mar 30, 2021|12/2020|3.04|2.96|46.03B|44.45B|2020-11-11|Nov 11, 2020|09/2020|0.845|1.06|38.86B|38.51B|2020-08-07|Aug 07, 2020|06/2020|-0.03|-0.13|31.75B|39.51B|2020-05-06|May 06, 2020|03/2020|-0.52|-0.72|35.05B|32B|2020-03-10|Mar 10, 2020|12/2019|-0.22|-0.29|36B|36B 2021-12-04 16:15:52|09430|103445|/equities/taishin-fhc|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002887007|9749|Taishin Financial Holding Co Ltd Stock Price Today 2887 Live Ticker - Investing.com|226.48B|226480000000|18.55|25,436,205.15|40%|12.5-19.7|18.5-18.65|18.6|12209383170|0.59|11.29|45.32B|45320000000|1.64|0.53|2.86%|Mar 08, 2022|2022-03-08||||||||||30|2021-11-29|Nov 29, 2021|09/2021|0.39|0.3667|11.71B|11.59B|2021-09-01|Sep 01, 2021|06/2021|0.6991|0.704|16.02B|16.02B|2021-05-10|May 10, 2021|03/2021|0.37|0.364|11.98B|11.65B|2021-03-09|Mar 09, 2021|12/2020|0.21|0.21|10.54B|10.53B|2020-11-18|Nov 18, 2020|09/2020|0.39|0.35|12B|11.34B|2020-08-26|Aug 26, 2020|06/2020|0.39|0.4|11.71B|11.71B|2020-05-13|May 13, 2020|03/2020|0.1955|0.21|9.93B|8.41B|2020-04-06|Apr 06, 2020|12/2019|0.215|0.24|10.65B|9.11B 2021-12-04 16:15:56|09431|103441|/equities/china-dvlp-fin|MSCI_EEM||TWD|Financial|Insurance|Taiwan|TW0002883006|12821|China Development Financial Holding Corp Stock Price Today 2883 Live Ticker - Investing.com|245.33B|245330000000|16.35|64,743,520.39|83.3%|8.86-17.5|16.25-16.6|16.15|15005100475|0.99|7.04|204.68B|204680000000|2.32|0.55|3.36%|Apr 01, 2022|2022-04-01||||||||||26|2021-11-24|Nov 24, 2021|09/2021|0.92|0.92|95.73B|--|2021-10-19|Oct 19, 2021|06/2021|0.48|0.29|109.0B|--|2021-05-11|May 11, 2021|03/2021|0.19|0.66|93.69B|--|2021-03-17|Mar 17, 2021|12/2020|0.28|0.16|130.7B|42.05B|2020-12-02|Dec 02, 2020|09/2020|0.39|0.39|113.1B|47.25B|2020-08-19|Aug 19, 2020|06/2020|0.15|0.23|118.8B|47B|2020-05-28|May 28, 2020|03/2020|-0.03|-0.03|52.43B|52.43B|2020-02-26|Feb 26, 2020|12/2019|0.15|0.10|116.0B|-- 2021-12-04 16:16:00|09432|13206|/equities/industries-qat|MSCI_EEM||QAR|Industrials|Industrial Conglomerates|Qatar|QA000A0KD6K3|3764|Industries Qatar Stock Price Today IQCD Live Ticker - Investing.com|90.14B|90140000000|14.900|1,789,416|34.84%|10.5-16.3|14.6-15|14.65|6050000000|1.5|13.53|11.53B|11530000000|1.1|0.33|2.21%|Feb 14, 2022|2022-02-14||||||||||34|2021-10-25|Oct 25, 2021|09/2021|0.35|0.3599|3.39B|3.39B|2021-08-11|Aug 11, 2021|06/2021|0.34|0.301|3.21B|4.05B|2021-04-27|Apr 27, 2021|03/2021|0.235|0.1917|2.84B|2.58B|2021-04-19|Apr 19, 2021|03/2022|--|--|--|3,123M|2021-02-08|Feb 08, 2021|12/2020|0.17|0.1197|2.09B|1.77B|2020-10-21|Oct 21, 2020|09/2020|0.08|0.1092|1.59B|1.73B|2020-08-05|Aug 05, 2020|06/2020|0.055|0.05|1.38B|1.02B|2020-04-21|Apr 21, 2020|03/2020|0.03|0.08|1.3B|1.3B 2021-12-04 16:16:03|09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||USD|Healthcare|Biotechnology|United States|US98887Q1040|1194|Zai Lab Ltd Stock Price Today ZLAB Live Ticker - Investing.com|6.3B|6300000000|65.37|569,019|-39.6%|64.08-193.54|64.01-71.24|71.44|96408743|1.25|-|129.89M|129890000|-|N/A|N/A|May 04, 2022|2022-05-04||||||||||20|2021-11-09|Nov 09, 2021|09/2021|-1.01|-1.18|43.1M|43.78M|2021-08-09|Aug 09, 2021|06/2021|-1.76|-1.06|36.94M|27.41M|2021-05-10|May 10, 2021|03/2021|-2.64|-1.58|20.1M|17.66M|2021-03-01|Mar 01, 2021|12/2020|-0.3982|-0.3982|7.4M|6.2M|2020-12-02|Dec 02, 2020|09/2020|-0.3982|-0.3982|5.2M|5.2M|2020-08-13|Aug 13, 2020|06/2020|-0.9899|-0.99|9.26M|9.26M|2020-06-03|Jun 03, 2020|03/2020|-0.9899|-1.03|9.26M|9.58M|2020-03-19|Mar 19, 2020|12/2019|-0.5953|-0.6|-1.64M|-1.64M 2021-12-04 16:16:09|09434|941316|/equities/ad-commercial|MSCI_EEM||AED|Financial|Banks|United Arab Emirates|AEA000201011|5000|Abu Dhabi Commercial Bank PJSC Stock Price Today ADCB Live Ticker - Investing.com|59.1B|59100000000|8.50|5,069,079.57|39.8%|5.65-8.63|8.47-8.63|8.47|6953189117|0.99|12.68|7.66B|7660000000|0.67|0.27|3.18%|Feb 01, 2022|2022-02-01||||||||||29|2021-11-01|Nov 01, 2021|09/2021|0.17|0.19|2.91B|3.08B|2021-07-17|Jul 17, 2021|06/2021|0.2|0.15|3.15B|2.91B|2021-05-02|May 02, 2021|03/2021|0.15|0.14|2.92B|2.97B|2021-02-01|Feb 01, 2021|12/2020|0.14|0.12|3.05B|3.05B|2020-10-27|Oct 27, 2020|09/2020|0.18|0.07|2.77B|2.9B|2020-07-28|Jul 28, 2020|06/2020|0.18|0.03|2.94B|2.94B|2020-05-08|May 08, 2020|03/2020|0.01|0.08|2.9B|3.17B|2020-01-27|Jan 27, 2020|12/2019|0.15|0.19|3.29B|3.29B 2021-12-04 16:16:12|09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||HKD|Healthcare|Life Sciences Tools & Services|Hong Kong|CNE100003F19|33305|WuXi AppTec Co Ltd H Stock Price Today 2359 Live Ticker - Investing.com|513.99B|513990000000|173.90|2,327,784|69.66%|101.58-196.9|169.7-175.5|170.4|2955640481|-|101.29|32.02B|32020000000|1.72|0.37|0.21%|Mar 30, 2022|2022-03-30||||||||||14|2021-10-29|Oct 29, 2021|09/2021|0.3647|0.4052|7.27B|7.29B|2021-08-12|Aug 12, 2021|06/2021|0.4803|0.3602|6.71B|6.71B|2021-04-29|Apr 29, 2021|03/2021|0.6103|0.2029|5.94B|5,936M|2021-03-30|Mar 30, 2021|12/2020|0.2283|0.4443|5.6B|5.72B|2020-10-29|Oct 29, 2020|09/2020|0.3241|0.4031|5.3B|4.81B|2020-08-13|Aug 13, 2020|06/2020|0.6803|0.4|4.51B|4.48B|2020-04-29|Apr 29, 2020|03/2020|0.1413|0.14|3.5B|3.49B|2020-03-24|Mar 24, 2020|12/2019|0.0421|0.28|3.92B|3.77B 2021-12-04 16:16:15|09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||USD|Real Estate|Real Estate Management & Development|United States|US4824971042|119658|Ke Holdings Inc Stock Price Today BEKE Live Ticker - Investing.com|21.39B|21390000000|17.96|9,955,794|-71.55%|15.15-78|17.26-18.56|18.48|1190897645|-|85.51|13.43B|13430000000|0.21|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||4|2021-11-08|Nov 08, 2021|09/2021|-1.5|-0.3223|18.1B|15.37B|2021-08-11|Aug 11, 2021|06/2021|0.93|1.35|24.17B|23.2B|2021-05-19|May 19, 2021|03/2021|0.88|0.7678|20.7B|18.54B|2021-03-15|Mar 15, 2021|12/2020|0.93|--|22.67B|--|||| 2021-12-04 16:16:18|09437|13889|/equities/picc-property---casualty|MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE100000593|175597|PICC Property & Casualty Stock Price Today 2328 Live Ticker - Investing.com|151.7B|151700000000|6.82|23,620,577|8.25%|5.61-7.96|6.8-6.99|6.95|22242765303|0.8|5.13|504.59B|504590000000|1.33|0.47|6.66%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-28|Oct 28, 2021|09/2021|--|1.10|94.03B|437,966M|2021-08-20|Aug 20, 2021|06/2021|--|0.46|--|183,878M|2021-04-28|Apr 28, 2021|03/2021|--|--|135.84B|91,437M|2021-03-24|Mar 24, 2021|12/2020|--|0.42|--|203,116M|2020-10-28|Oct 28, 2020|09/2020|--|0.30|--|--|2020-08-21|Aug 21, 2020|06/2020|--|0.71|--|186,588M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|93,239M|2020-03-27|Mar 27, 2020|12/2019|--|0.39|--|198,965M 2021-12-04 16:16:22|09438|103293|/equities/au-optronics|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002409000|43000|AU Optronics Stock Price Today 2409 Live Ticker - Investing.com|199.54B|199540000000|20.85|118,566,450.19|48.93%|13-35.55|20.7-21.2|20.5|9570046115|1.9|3.38|358.19B|358190000000|6.16|0.30|1.44%|Feb 10, 2022|2022-02-10||||||||||30|2021-11-03|Nov 03, 2021|09/2021|2.03|2.03|99.05B|99.05B|2021-07-29|Jul 29, 2021|06/2021|2.04|2.04|95.66B|95.66B|2021-04-29|Apr 29, 2021|03/2021|1.23|1.24|82.94B|82.94B|2021-02-04|Feb 04, 2021|12/2020|0.89|0.8862|80.54B|80.54B|2020-10-29|Oct 29, 2020|09/2020|0.3|0.3009|73.23B|73.22B|2020-07-30|Jul 30, 2020|06/2020|-0.31|-0.31|63.5B|63.5B|2020-04-30|Apr 30, 2020|03/2020|-0.52|-0.52|53.69B|53.69B|2020-02-06|Feb 06, 2020|12/2019|-0.92|-0.92|61.97B|61.97B 2021-12-04 16:16:25|09439|103438|/equities/hua-nan-fin|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002880002|0|Hua Nan Financial Holdings Co Ltd Stock Price Today 2880 Live Ticker - Investing.com|271.8B|271800000000|20.60|10,865,374.79|14.13%|17.15-21.35|20.5-20.7|20.55|13194144970|0.57|15.18|42.02B|42020000000|1.36|0.26|1.25%|Mar 09, 2022|2022-03-09||||||||||29|2021-11-29|Nov 29, 2021|09/2021|0.40|0.2631|19.81B|10.7B|2021-08-25|Aug 25, 2021|06/2021|0.3995|0.2533|22.21B|10.21B|2021-04-28|Apr 28, 2021|03/2021|0.26|0.26|10.15B|10.15B|2021-03-10|Mar 10, 2021|12/2020|0.29|0.2462|10.43B|11.51B|2020-11-30|Nov 30, 2020|09/2020|0.27|0.2557|19.10B|11.47B|2020-08-19|Aug 19, 2020|06/2020|0.2273|0.23|10.72B|10.72B|2020-04-29|Apr 29, 2020|03/2020|0.33|0.33|18.32B|11,921M|2020-03-11|Mar 11, 2020|12/2019|0.24|0.24|21.49B|10,573M 2021-12-04 16:16:28|09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006488000|0|GlobalWafers Co Ltd Stock Price Today 6488 Live Ticker - Investing.com|356.46B|356460000000|819.00|2,212.95|26.98%|600-972|799-820|802|435237000|1.84|25.25|59.52B|59520000000|29.9|10.00|2.38%|Mar 22, 2022|2022-03-22||||||||||21|2021-11-02|Nov 02, 2021|09/2021|7.13|8.2|15.36B|15.88B|2021-08-03|Aug 03, 2021|06/2021|9.09|7.96|15.21B|15.39B|2021-05-11|May 11, 2021|03/2021|6.17|6.29|14.81B|14.59B|2021-03-16|Mar 16, 2021|12/2020|7.89|7.89|14.14B|14.14B|2020-11-05|Nov 05, 2020|09/2020|7.77|7.76|14.01B|14.01B|2020-09-02|Sep 02, 2020|06/2020|7.8|7.72|13.7B|13.7B|2020-06-03|Jun 03, 2020|03/2020|6.6|6.63|13.52B|13.51B|2020-02-26|Feb 26, 2020|12/2019|6.68|6.75|13.51B|13.55B 2021-12-04 16:16:34|09441|103546|/equities/innolux|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003481008|29785|Innolux Corp Stock Price Today 3481 Live Ticker - Investing.com|190.07B|190070000000|18.00|143,424,062.19|51.9%|12.1-32.55|17.85-18.3|17.65|10559620051|2.09|3.07|348.23B|348230000000|5.86|0.40|2.22%|Feb 11, 2022|2022-02-11||||||||||30|2021-11-18|Nov 18, 2021|09/2021|1.77|2.01|93.1B|95.67B|2021-08-02|Aug 02, 2021|06/2021|2.05|1.66|93.24B|90.73B|2021-05-19|May 19, 2021|03/2021|1.15|1.18|83.84B|81.95B|2021-03-03|Mar 03, 2021|12/2020|1.04|0.9622|78.07B|78.07B|2020-10-29|Oct 29, 2020|09/2020|0.1594|0.1489|74.57B|74.57B|2020-08-06|Aug 06, 2020|06/2020|-0.49|-0.45|66.88B|62.92B|2020-05-04|May 04, 2020|03/2020|-0.55|-0.55|50.39B|55.29B|2020-02-07|Feb 07, 2020|12/2019|-0.7027|-0.65|65.58B|65.74B 2021-12-04 16:16:38|09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||TWD|Consumer Staples|Food & Staples Retailing|Taiwan|TW0002912003|31914|President Chain Store Corp Stock Price Today 2912 Live Ticker - Investing.com|285.9B|285900000000|275.00|1,305,082.71|3.19%|253.5-294|273.5-279|277.5|1039622255|0.15|32.49|260.24B|260240000000|8.46|9.00|3.27%|Mar 02, 2022|2022-03-02||||||||||30|2021-11-04|Nov 04, 2021|09/2021|1.98|2.07|65.44B|65.44B|2021-08-23|Aug 23, 2021|06/2021|1.7|1.7|63.59B|63.58B|2021-05-11|May 11, 2021|03/2021|2.61|2.54|65.05B|66.14B|2021-03-25|Mar 25, 2021|12/2020|2.19|2.19|66.15B|65.94B|2020-11-05|Nov 05, 2020|09/2020|2.76|2.72|67.8B|67.26B|2020-08-24|Aug 24, 2020|06/2020|2.44|2.45|61.49B|62.31B|2020-05-12|May 12, 2020|03/2020|2.46|2.46|63.05B|62.69B|2020-03-26|Mar 26, 2020|12/2019|2.19|2.18|64.94B|64.65B 2021-12-04 16:16:41|09443|103237|/equities/yageo-corp|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002327004|30000|Yageo Corp Stock Price Today 2327 Live Ticker - Investing.com|232.43B|232430000000|472.50|3,588,166.87|2.61%|384.5-644|466.5-473|465|491918857|2.11|10.86|103.07B|103070000000|43.49|10.08|2.13%|Feb 24, 2022|2022-02-24||||||||||21|2021-10-27|Oct 27, 2021|09/2021|13.79|13.74|29.39B|28.89B|2021-08-05|Aug 05, 2021|06/2021|12.78|12.37|27.71B|27.64B|2021-04-22|Apr 22, 2021|03/2021|10.17|10.14|23.75B|23.75B|2021-02-25|Feb 25, 2021|12/2020|7.88|7.8|22.23B|22.22B|2020-11-10|Nov 10, 2020|09/2020|7.31|7.41|21.95B|21.95B|2020-08-11|Aug 11, 2020|06/2020|7.01|6.93|13.47B|13.47B|2020-05-04|May 04, 2020|03/2020|5.51|5.5|10.02B|10.02B|2020-02-20|Feb 20, 2020|12/2019|2.09|2.1|10.02B|10.02B 2021-12-04 16:16:44|09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||PHP|Real Estate|Real Estate Management & Development|Philippines|PHY0488F1004|6180|Ayala Land Inc Stock Price Today ALI Live Ticker - Investing.com|507.42B|507420000000|34.500|8,696,266.67|-12.88%|30.15-42.1|34.3-35|34|14707807964|1.09|46.70|102.77B|102770000000|0.74|0.27|0.80%|Feb 24, 2022|2022-02-24||||||||||27|2021-11-03|Nov 03, 2021|09/2021|0.12|0.07|23.45B|23.45B|2021-08-03|Aug 03, 2021|06/2021|0.1973|0.19|20.38B|20.1B|2021-05-11|May 11, 2021|03/2021|0.19|0.1808|22.05B|22.93B|2021-02-12|Feb 12, 2021|12/2020|0.1918|0.1918|32.95B|32.81B|2020-11-10|Nov 10, 2020|09/2020|0.1532|0.1865|21.57B|21.85B|2020-08-07|Aug 07, 2020|06/2020|0.0119|0.01|12.8B|12.64B|2020-05-12|May 12, 2020|03/2020|0.29|0.53|28.13B|31.39B|2020-02-14|Feb 14, 2020|12/2019|0.67|0.67|47.14B|46.79B 2021-12-04 16:16:50|09445|32497|/equities/anhui-conch-cement|MSCI_EEM||HKD|Materials|Construction Materials|Hong Kong|CNE1000001W2|0|Anhui Conch Cement Stock Price Today 0914 Live Ticker - Investing.com|196.87B|196870000000|37.15|7,826,589|-25.33%|35.1-53.6|36.85-37.6|36.95|5299302579|0.89|4.73|223.29B|223290000000|7.85|2.64|6.90%|Mar 25, 2022|2022-03-25||||||||||31|2021-10-28|Oct 28, 2021|09/2021|1.4|1.88|41.28B|46.16B|2021-08-27|Aug 27, 2021|06/2021|1.73|1.73|45.99B|46.03B|2021-04-27|Apr 27, 2021|03/2021|1.1|1.23|34.44B|30.63B|2021-03-25|Mar 25, 2021|12/2020|1.97|1.81|52.26B|40,812M|2020-10-27|Oct 27, 2020|09/2020|--|1.68|--|41,285M|2020-08-21|Aug 21, 2020|06/2020|1.05|1.89|--|42,903M|2020-04-27|Apr 27, 2020|03/2020|--|1.01|--|--|2019-10-22|Oct 22, 2019|09/2019|--|1.53|--|31,335M 2021-12-04 16:16:52|09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000298253|9917|Northam Platinum Holdings Ltd Stock Price Today NPHJ Live Ticker - Investing.com|78.6B|78600000000|21,700.00|1,674,140|12.73%|16,316-27,918|21,552-22,059|21,750|362216153|1.79|8.86|32.63B|32630000000|24.5|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||6|2021-09-30|Sep 30, 2021|06/2021|18.5|1,073|20.74B|20,742M|2021-03-19|Mar 19, 2021|12/2020|6|350.00|11.88B|--|2020-08-28|Aug 28, 2020|06/2020|2.61|--|9.99B|--|2020-02-28|Feb 28, 2020|12/2019|3.28|22.50|7.82B|5,546M|2019-08-23|Aug 23, 2019|06/2019|0.35|--|5.67B|--|2019-02-22|Feb 22, 2019|12/2018|-0.18|-42.45|4.98B|3,949M|| 2021-12-04 16:16:55|09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000029W3|177797|Postal Savings Bank of China Co Ltd Stock Price Today 1658 Live Ticker - Investing.com|519.2B|519200000000|5.62|53,383,897|25.17%|4.08-6.37|5.47-5.64|5.53|92383967605|0.76|5.90|320.3B|320300000000|0.95|0.26|4.46%|Mar 28, 2022|2022-03-28||||||||||15|2021-10-28|Oct 28, 2021|09/2021|0.25|--|80.82B|80.76B|2021-08-27|Aug 27, 2021|06/2021|0.16|--|80.33B|--|2021-04-29|Apr 29, 2021|03/2021|0.24|0.24|77.38B|79.6B|2021-03-29|Mar 29, 2021|12/2020|0.12|--|69.9B|75,915M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2019-10-28|Oct 28, 2019|09/2019|--|--|--|71,600M|2019-08-20|Aug 20, 2019|06/2019|--|--|--|74,564M 2021-12-04 16:16:59|09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||TWD|Communication Services|Wireless Telecommunication Services|Taiwan|TW0003045001|8268|Taiwan Mobile Co Ltd Stock Price Today 3045 Live Ticker - Investing.com|276.69B|276690000000|98.30|2,775,526.24|1.34%|95.5-109.5|98.2-98.7|98.8|2814768139|0.2|26.13|149.55B|149550000000|3.76|4.30|4.37%|Feb 03, 2022|2022-02-03||||||||||30|2021-11-04|Nov 04, 2021|09/2021|1.01|1.15|37.39B|37.36B|2021-08-05|Aug 05, 2021|06/2021|1.08|1.08|38.42B|36.11B|2021-05-04|May 04, 2021|03/2021|1|1|35.31B|35.28B|2021-02-25|Feb 25, 2021|12/2020|0.75|0.9662|38.42B|38.42B|2020-11-06|Nov 06, 2020|09/2020|1|0.9771|31.24B|31.24B|2020-08-04|Aug 04, 2020|06/2020|1.08|0.98|31.34B|31.44B|2020-04-30|Apr 30, 2020|03/2020|1.18|1.05|31.85B|31.78B|2020-03-05|Mar 05, 2020|12/2019|1.07|1.07|34.11B|34.11B 2021-12-04 16:17:04|09449|13194|/equities/qa-islamic-bk|MSCI_EEM||QAR|Financial|Banks|Qatar|QA0006929853|998|Qatar Islamic Bank Stock Price Today QISB Live Ticker - Investing.com|41.92B|41920000000|17.740|1,177,827|4.41%|15.53-18.7|17.62-17.93|17.58|2362932000|0.8|13.23|4.13B|4130000000|1.34|0.40|2.25%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-20|Oct 20, 2021|09/2021|0.36|0.3445|2.07B|1.47B|2021-07-12|Jul 12, 2021|06/2021|0.34|0.336|1.45B|1.45B|2021-04-12|Apr 12, 2021|03/2021|0.3|0.31|1.45B|1.36B|2021-01-13|Jan 13, 2021|12/2020|0.3528|0.3178|1.39B|1.36B|2020-10-21|Oct 21, 2020|09/2020|0.3165|0.2965|1.39B|1.37B|2020-07-13|Jul 13, 2020|06/2020|0.29|0.24|1.39B|1.11B|2020-04-13|Apr 13, 2020|03/2020|0.27|0.31|1.19B|1.19B|2020-01-15|Jan 15, 2020|12/2019|0.27|0.3|1.3B|1.14B 2021-12-04 16:17:07|09450|50547|/equities/cezp?cid=50547|MSCI_EEM||CZK|Utilities|Electric Utilities|Poland|CZ0005112300|27200|CEZ as Prague Stock Price Today CEZP Live Ticker - Investing.com|404.88B|404880000000|747.50|376,715.33|63.75%|445.5-837|747.5-757.5|749.5|535473519|0.69|-|210.45B|210450000000|-2.35|52.00|6.96%|Mar 14, 2022|2022-03-14||||||||||30|2021-11-10|Nov 10, 2021|09/2021|9.5|--|25.19B|47.21B|2021-08-10|Aug 10, 2021|06/2021|-13|5.60|49.18B|49.17B|2021-05-12|May 12, 2021|03/2021|15.69|21.40|59.1B|58.58B|2021-03-16|Mar 16, 2021|12/2020|10.16|--|58.2B|58.94B|2020-11-11|Nov 11, 2020|09/2020|-2.2|--|49.74B|49.74B|2020-09-11|Sep 11, 2020|06/2020|1.2|--|49.21B|48.48B|2020-05-14|May 14, 2020|03/2020|25.8|--|56.03B|57.3B|2020-03-17|Mar 17, 2020|12/2019|0.20|--|58.1B|57.72B 2021-12-04 16:17:11|09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0005876007|2636|Shanghai Commercial & Savings Bank Ltd Stock Price Today 5876 Live Ticker - Investing.com|209.88B|209880000000|46.95|3,065,932.75|17.38%|37.4-48.15|46.4-47|47|4470205701|0.46|14.95|24.43B|24430000000|3.14|1.70|3.62%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.80|0.78|9.95B|9.95B|2021-09-01|Sep 01, 2021|06/2021|0.80|0.8|9.23B|9.97B|2021-06-02|Jun 02, 2021|03/2021|0.8|0.8|10.29B|10.29B|2021-03-03|Mar 03, 2021|12/2020|0.7|0.725|8.79B|9.33B|2020-12-02|Dec 02, 2020|09/2020|0.79|0.77|13.72B|10.13B|2020-09-02|Sep 02, 2020|06/2020|0.71|0.84|13.60B|10.55B|2020-06-03|Jun 03, 2020|03/2020|0.81|0.81|9.94B|9.94B|2020-02-26|Feb 26, 2020|12/2019|0.77|0.87|9.42B|10.35B 2021-12-04 16:17:15|09452|103285|/equities/advantech-co-ltd|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002395001|2526|Advantech Co Ltd Stock Price Today 2395 Live Ticker - Investing.com|289.41B|289410000000|374.00|818,453.97|21.43%|303.5-398|369.5-381.5|379.5|773822811|0.86|38.03|55.66B|55660000000|9.83|7.09|1.90%|Mar 16, 2022|2022-03-16||||||||||28|2021-10-29|Oct 29, 2021|09/2021|2.94|2.95|15.51B|15.51B|2021-07-30|Jul 30, 2021|06/2021|2.32|2.32|14.21B|14.21B|2021-05-05|May 05, 2021|03/2021|2.48|2.47|13.16B|13.16B|2021-03-11|Mar 11, 2021|12/2020|2.21|2.25|12.78B|12.67B|2020-10-30|Oct 30, 2020|09/2020|2.52|2.52|13.05B|13.05B|2020-08-05|Aug 05, 2020|06/2020|2.99|3.07|14.02B|14.02B|2020-04-06|Apr 06, 2020|03/2020|1.68|1.83|11.27B|11.24B|2020-02-25|Feb 25, 2020|03/2019|2.1|2.25|12.3B|12.26B 2021-12-04 16:17:18|09453|103448|/equities/sinopac-fhc|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002890001|9275|Sinopac Financial Holdings Co Ltd Stock Price Today 2890 Live Ticker - Investing.com|171.32B|171320000000|15.20|17,974,794.39|35.71%|10.95-15.65|15.15-15.35|15.15|11271054100|0.55|10.85|29.35B|29350000000|1.4|0.70|4.61%|Mar 09, 2022|2022-03-09||||||||||30|2021-12-02|Dec 02, 2021|09/2021|0.37|0.37|10.28B|10.28B|2021-08-12|Aug 12, 2021|06/2021|0.37|0.28|11.13B|10.03B|2021-06-10|Jun 10, 2021|03/2021|0.39|0.285|11.75B|10.12B|2021-03-11|Mar 11, 2021|12/2020|0.26|0.27|9.63B|9.9B|2020-11-18|Nov 18, 2020|09/2020|0.32|0.275|9.24B|9.73B|2020-08-05|Aug 05, 2020|06/2020|0.29|0.27|9.72B|9.45B|2020-05-26|May 26, 2020|03/2020|0.21|0.21|8.78B|8,512M|2020-03-03|Mar 03, 2020|12/2019|0.265|0.23|7.27B|8,368M 2021-12-04 16:17:22|09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000013181|22839|Anglo American Platinum Ltd Stock Price Today AMSJ Live Ticker - Investing.com|461.92B|461920000000|176,175|222,972|42.64%|117,423-225,608|173,510-179,476|178,600|262196085|1.85|6.62|190.55B|190550000000|266.11|9,135.00|4.95%|Feb 21, 2022|2022-02-21||||||||||24|2021-10-22|Oct 22, 2021|09/2021|--|--|--|--|2021-07-26|Jul 26, 2021|06/2021|176.05|8,442|107.5B|120.00M|2021-04-21|Apr 21, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|115.19|5,497|137.8B|40,918M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|25.13|1,982|54.77B|35,578M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|42.39|2,318|56.66B|36,444M 2021-12-04 16:17:26|09455|50024|/equities/citic-sec|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE1000016V2|19012|CITIC Securities Co Ltd Stock Price Today 6030 Live Ticker - Investing.com|253.88B|253880000000|19.64|7,282,968|8.99%|15.22-22|19.3-19.8|19.58|12926776029|1.29|11.43|103.81B|103810000000|1.72|0.49|2.44%|Mar 16, 2022|2022-03-16||||||||||31|2021-11-04|Nov 04, 2021|09/2021|--|0.6111|--|18.47B|2021-08-19|Aug 19, 2021|06/2021|0.6471|0.5152|25.52B|25.54B|2021-04-28|Apr 28, 2021|03/2021|0.4802|0.4388|19.69B|17.46B|2021-03-18|Mar 18, 2021|12/2020|0.203|0.386|14.79B|17.4B|2020-10-29|Oct 29, 2020|09/2020|0.3356|0.4126|17.65B|15.95B|2020-08-24|Aug 24, 2020|06/2020|0.4261|0.37|15.58B|15.1B|2020-04-28|Apr 28, 2020|03/2020|0.3506|0.3|14.08B|11B|2020-03-19|Mar 19, 2020|12/2019|0.1648|0.22|11.03B|11.51B 2021-12-04 16:17:29|09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG2121Q1055|7924|China Feihe Ltd Stock Price Today 6186 Live Ticker - Investing.com|88.65B|88650000000|9.95|17,714,975|-46.79%|9.7-25.7|9.7-10.04|9.91|8909739000|-|8.81|26.19B|26190000000|1.13|0.46|4.58%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:17:32|09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||HKD|Communication Services|Diversified Telecommunication Services|Hong Kong|CNE100003688|19800|China Tower Corp Stock Price Today 0788 Live Ticker - Investing.com|167.21B|167210000000|0.950|132,663,102|-22.13%|0.94-1.31|0.94-0.96|0.95|176008471024|0.56|19.67|102.65B|102650000000|0.05|0.03|2.83%|Mar 07, 2022|2022-03-07||||||||||17|2021-10-19|Oct 19, 2021|09/2021|--|--|21.92B|--|2021-08-08|Aug 08, 2021|06/2021|--|--|21.52B|--|2021-04-19|Apr 19, 2021|03/2021|0.01|0.01|21.15B|21,060M|2021-03-08|Mar 08, 2021|12/2020|--|--|20.88B|20,948M|2020-10-19|Oct 19, 2020|09/2020|--|--|23.69B|23.69B|2020-08-11|Aug 11, 2020|06/2020|--|--|22.41B|22.11B|2020-04-17|Apr 17, 2020|03/2020|--|--|21.57B|21.61B|2020-03-18|Mar 18, 2020|12/2019|--|--|21.44B|21.62B 2021-12-04 16:17:35|09458|8582|/equities/bankcomm|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE100000205|90716|Bank of Communications Co Ltd Stock Price Today 3328 Live Ticker - Investing.com|352.75B|352750000000|4.750|21,549,193|12.29%|4-5.26|4.67-4.78|4.76|74262726645|0.75|3.34|296.79B|296790000000|1.42|0.39|8.01%|Mar 29, 2022|2022-03-29||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.26|0.26|59.32B|59.13B|2021-08-27|Aug 27, 2021|06/2021|0.24|0.23|62.05B|53.75B|2021-04-29|Apr 29, 2021|03/2021|0.3|0.25|57.17B|61.8B|2021-03-26|Mar 26, 2021|12/2020|0.335|0.24|59.64B|62,544M|2020-10-30|Oct 30, 2020|09/2020|0.22|0.21|--|63,334M|2020-08-28|Aug 28, 2020|06/2020|0.28|0.31|--|57,133M|2020-04-28|Apr 28, 2020|03/2020|0.25|0.32|--|56,697M|2020-03-27|Mar 27, 2020|12/2019|0.25|0.23|--|60,923M 2021-12-04 16:17:39|09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||MXN|Industrials|Transportation Infrastructure|Mexico|MX01GA000004|1756|GAP B Stock Price Today GAPB Live Ticker - Investing.com|129.66B|129660000000|253.09|961,434|17.17%|197.96-286.67|251.67-261.67|256.65|512302337|1.5|28.63|16.17B|16170000000|8.84|14.19|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|3.46|2.64|5.29B|5.02B|2021-07-29|Jul 29, 2021|06/2021|2.74|2.28|4.9B|4.49B|2021-04-29|Apr 29, 2021|03/2021|1.98|1.27|3.64B|3.04B|2021-02-25|Feb 25, 2021|12/2020|0.6068|1.3|2.02B|3.4B|2020-10-29|Oct 29, 2020|09/2020|0.6282|0.4502|3.07B|2.57B|2020-07-24|Jul 24, 2020|06/2020|-1.04|-0.8|1.49B|983.8M|2020-04-30|Apr 30, 2020|03/2020|3.22|2.32|4.97B|4.5B|2020-02-20|Feb 20, 2020|12/2019|2.55|2.54|4.57B|3.89B 2021-12-04 16:17:42|09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Entertainment|United States|US88034P1093|4769|Tencent Music Entertainment Group Stock Price Today TME Live Ticker - Investing.com|10.24B|10240000000|6.05|13,558,278|-63.86%|5.95-32.2|5.94-6.67|6.87|1692571869|-|17.64|5.01B|5010000000|0.34|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||13|2021-11-08|Nov 08, 2021|09/2021|0.61|0.49|7805M|7,845M|2021-08-16|Aug 16, 2021|06/2021|0.66|0.62|8.01B|8,132M|2021-05-17|May 17, 2021|03/2021|0.7|0.55|7.824M|7,729M|2021-03-22|Mar 22, 2021|12/2020|0.8|0.81|8,335M|8,337M|2020-11-10|Nov 10, 2020|09/2020|0.8|0.71|7,575M|7,477M|2020-08-10|Aug 10, 2020|06/2020|0.69|0.65|6,932M|6,849M|2020-05-11|May 11, 2020|03/2020|0.66|0.63|6,311M|6,303M|2020-03-16|Mar 16, 2020|12/2019|0.8|0.70|7,293M|7,011M 2021-12-04 16:17:45|09461|103248|/equities/accton|MSCI_EEM||TWD|Information Technology|Communications Equipment|Taiwan|TW0002345006|759|Accton Technology Corp Stock Price Today 2345 Live Ticker - Investing.com|154.47B|154470000000|277.00|2,871,317.12|9.92%|202-354|276-289|284|557637397|1|34.22|58.17B|58170000000|8.1|6.50|2.34%|Mar 24, 2022|2022-03-24||||||||||24|2021-11-11|Nov 11, 2021|09/2021|1.96|1.96|15.2B|15.2B|2021-08-12|Aug 12, 2021|06/2021|1.72|2.35|14.05B|14.65B|2021-05-11|May 11, 2021|03/2021|2.01|2.02|13.2B|13.2B|2021-03-25|Mar 25, 2021|12/2020|2.44|2.46|15.71B|15.5B|2020-11-06|Nov 06, 2020|09/2020|2.69|2.42|14.4B|14.4B|2020-08-12|Aug 12, 2020|06/2020|2.07|2.07|12.63B|12.63B|2020-05-13|May 13, 2020|03/2020|1.86|1.86|11.72B|11.72B|2020-03-19|Mar 19, 2020|12/2019|1.94|1.73|14.03B|14.07B 2021-12-04 16:17:49|09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||USD|Materials|Metals & Mining|United States|US84265V1052|13777|Southern Copper Stock Price Today SCCO Live Ticker - Investing.com|44.98B|44980000000|58.18|1,013,754|-3.53%|54.92-83.29|57.4-59.25|58.69|773081269|1.14|14.26|10.46B|10460000000|4.08|4.00|6.82%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.12|1.18|2.68B|2.82B|2021-07-26|Jul 26, 2021|06/2021|1.21|1.19|2.9B|2.78B|2021-04-27|Apr 27, 2021|03/2021|0.99|0.9185|2.53B|2.5B|2021-01-25|Jan 25, 2021|12/2020|0.76|0.7002|2.35B|2.1B|2020-10-26|Oct 26, 2020|09/2020|0.65|0.5484|2.13B|2.02B|2020-07-28|Jul 28, 2020|06/2020|0.34|0.27|1.79B|1.52B|2020-04-24|Apr 24, 2020|03/2020|0.28|0.36|1.72B|1.67B|2020-02-25|Feb 25, 2020|12/2019|0.4|0.49|1.85B|1.84B 2021-12-04 16:17:52|09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||USD|Information Technology|IT Services|United States|US36165L1089|1479|GDS Holdings Ltd Stock Price Today GDS Live Ticker - Investing.com|9.2B|9200000000|49.25|1,007,290|-45.27%|47.21-116.76|47.2-53.19|53.53|186897549|1.01|-|1.14B|1140000000|-1.1|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-16|Nov 16, 2021|09/2021|-0.23|-0.3847|2.06B|2.06B|2021-08-17|Aug 17, 2021|06/2021|-0.22|-0.3284|1.86B|1.87B|2021-05-19|May 19, 2021|03/2021|-0.21|-0.2257|1.71B|1.72B|2021-03-10|Mar 10, 2021|12/2020|-0.21|-0.3141|1.63B|1.64B|2020-11-16|Nov 16, 2020|09/2020|-0.18|-0.3047|1.52B|1.49B|2020-08-18|Aug 18, 2020|06/2020|-0.1|-0.17|1.34B|1.34B|2020-05-14|May 14, 2020|03/2020|-0.09|-0.21|1.24B|1.24B|2020-03-19|Mar 19, 2020|12/2019|-0.1|-0.15|1.18B|1.14B 2021-12-04 16:17:56|09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||PHP|Financial|Banks|Philippines|PHY077751022|38756|BDO Unibank Inc Stock Price Today BDO Live Ticker - Investing.com|526.26B|526260000000|120.00|2,584,098.73|11.63%|98.5-135|120-121.9|119.3|4385461215|0.97|12.03|102.24B|102240000000|9.97|1.20|1.03%|Mar 03, 2022|2022-03-03||||||||||27|2021-10-20|Oct 20, 2021|09/2021|2.49|2.42|52.04B|47.19B|2021-08-02|Aug 02, 2021|06/2021|2.52|2.52|46.73B|46.73B|2021-06-11|Jun 11, 2021|03/2021|2.37|2.35|47.39B|47.38B|2021-05-14|May 14, 2021|12/2020|2.65|2.65|52.31B|52.31B|2020-10-21|Oct 21, 2020|09/2020|2.81|2.81|45.42B|45.42B|2020-08-03|Aug 03, 2020|06/2020|-1.02|-1.01|49.18B|49.14B|2020-06-12|Jun 12, 2020|03/2020|1.92|1.55|42B|40.9B|2020-02-27|Feb 27, 2020|12/2019|2.76|2.33|47.93B|45.67B 2021-12-04 16:17:59|09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||PHP|Industrials|Industrial Conglomerates|Philippines|PHY806761029|65187|SM Investments Corp Stock Price Today SM Live Ticker - Investing.com|1.13T|1.13E+12|939.00|216,383.97|-10.32%|850-1,095|939-959.5|947.5|1204435114|0.84|31.94|396.88B|396880000000|29.4|4.25|0.45%|Mar 02, 2022|2022-03-02||||||||||27|2021-11-10|Nov 10, 2021|09/2021|8.14|8.14|95.89B|--|2021-08-02|Aug 02, 2021|06/2021|7.06|7.06|85.45B|--|2021-05-12|May 12, 2021|03/2021|6.41|6.41|96.9B|96.9B|2021-03-03|Mar 03, 2021|12/2020|6.8|6.12|107.1B|107,519M|2020-11-04|Nov 04, 2020|09/2020|6.72|6.23|104.7B|129.32B|2020-08-05|Aug 05, 2020|06/2020|-1.58|6.23|76.15B|109.42B|2020-05-15|May 15, 2020|03/2020|7.47|8.56|111.2B|106.94B|2020-02-28|Feb 28, 2020|12/2019|9.53|8.55|133.03B|141.62B 2021-12-04 16:18:02|09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||MXN|Communication Services|Media|Mexico|MXP4987V1378|47106|Grupo Televisa Stock Price Today TLEVISACPO Live Ticker - Investing.com|114.7B|114700000000|40.96|3,291,495|20.93%|29.98-59.83|40.83-41.79|41.51|2800200000|1.16|19.71|102.49B|102490000000|2.08|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-10-21|Oct 21, 2021|09/2021|0.28|0.4217|26.13B|25.41B|2021-07-12|Jul 12, 2021|06/2021|0.64|0.5437|24.75B|24.64B|2021-04-29|Apr 29, 2021|03/2021|-0.205|0.056|23.83B|23.99B|2021-02-19|Feb 19, 2021|12/2020|1.3|0.7844|27.78B|27.17B|2020-10-23|Oct 23, 2020|09/2020|1.17|0.7061|23.94B|23.78B|2020-07-07|Jul 07, 2020|06/2020|0.61|0.24|22.41B|22.61B|2020-04-28|Apr 28, 2020|03/2020|-3.39|-1.23|23.23B|24.3B|2020-02-20|Feb 20, 2020|12/2019|0.628|0.53|28B|27.79B 2021-12-04 16:18:05|09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0005347009|2385|Vanguard International Semiconductor Stock Price Today 5347 Live Ticker - Investing.com|268.79B|268790000000|164.00|14,121.92|51.15%|98.5-177|161-168|165|1638982267|1.36|25.19|39.93B|39930000000|6.01|3.50|2.31%|Feb 25, 2022|2022-02-25||||||||||21|2021-11-04|Nov 04, 2021|09/2021|2|1.99|11.88B|11.76B|2021-08-03|Aug 03, 2021|06/2021|1.59|1.59|10.16B|10.16B|2021-05-04|May 04, 2021|03/2021|1.35|1.35|9.18B|9.18B|2021-02-02|Feb 02, 2021|12/2020|1.11|1.11|8.72B|8.72B|2020-11-04|Nov 04, 2020|09/2020|0.93|0.9301|8.34B|8.34B|2020-08-05|Aug 05, 2020|06/2020|0.9|0.9|8.23B|8.23B|2020-04-28|Apr 28, 2020|03/2020|0.9|0.9|7.84B|7.84B|2020-02-21|Feb 21, 2020|12/2019|0.91|0.9|7.33B|7.33B 2021-12-04 16:18:07|09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US92763W1036|7567|Vipshop Stock Price Today VIPS Live Ticker - Investing.com|6.21B|6210000000|9.16|8,794,153|-63.48%|8.97-46|8.97-9.86|10.05|677558545|0.72|7.16|18.62B|18620000000|1.28|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||31|2021-11-18|Nov 18, 2021|09/2021|0.92|1.55|24.92B|24.7B|2021-08-18|Aug 18, 2021|06/2021|2.1|2.33|29.61B|29.63B|2021-05-19|May 19, 2021|03/2021|2.41|2.19|28.40B|27.75B|2021-02-25|Feb 25, 2021|12/2020|3.7|3.12|35.77B|34.92B|2020-11-13|Nov 13, 2020|09/2020|2.01|1.72|23.18B|21.54B|2020-08-19|Aug 19, 2020|06/2020|1.92|1.97|24.11B|23.84B|2020-05-27|May 27, 2020|03/2020|1.44|0.75|18.79B|17.96B|2020-03-05|Mar 05, 2020|12/2019|2.84|2.1|29.32B|27.75B 2021-12-04 16:18:11|09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|CNE1000031W9|5533|Ganfeng Lithium Co Ltd Stock Price Today 1772 Live Ticker - Investing.com|207B|207000000000|144.00|4,105,275|119.85%|68-185|141.4-146|145.1|1437478880|-|70.34|8.73B|8730000000|2.05|0.38|0.25%|Mar 30, 2022|2022-03-30||||||||||20|2021-10-26|Oct 26, 2021|09/2021|0.8882|0.5102|3.64B|2.93B|2021-08-30|Aug 30, 2021|06/2021|0.787|0.6913|2.96B|2.91B|2021-04-28|Apr 28, 2021|03/2021|0.4322|0.3906|1.93B|2.62B|2021-03-30|Mar 30, 2021|12/2020|0.6049|0.3581|1.93B|1.93B|2020-10-29|Oct 29, 2020|09/2020|0.1505|0.1821|1.74B|1.78B|2020-08-25|Aug 25, 2020|06/2020|0.1293|0.15|1.47B|1.47B|2020-04-29|Apr 29, 2020|03/2020|0.011|0.14|1.19B|862.12M|2020-03-30|Mar 30, 2020|12/2019|0.0219|0.14|1.2B|1.23B 2021-12-04 16:18:33|09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Specialty Retail|Hong Kong|KYG9894K1085|33201|Zhongsheng Group Holdings Ltd Stock Price Today 0881 Live Ticker - Investing.com|160.72B|160720000000|66.55|3,372,841|18.1%|44-77.6|64.55-67.2|66.05|2415040863|0.79|18.96|216.97B|216970000000|3.51|0.60|0.87%|Mar 17, 2022|2022-03-17||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-09|Aug 09, 2021|06/2021|1.89|1.81|--|79,497M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|1.65|1.44|--|79,611M|2020-08-10|Aug 10, 2020|06/2020|1.15|0.87|--|54,899M|2020-03-20|Mar 20, 2020|12/2019|1.13|1.11|--|65,784M|2019-08-09|Aug 09, 2019|06/2019|0.99|0.86|--|55,798M|2019-03-22|Mar 22, 2019|12/2018|0.90|0.82|--|52,789M 2021-12-04 16:18:36|09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||EGP|Financial|Banks|Egypt|EGS60121C018|7194|Commercial Int Bank Stock Price Today COMI Live Ticker - Investing.com|100.36B|100360000000|50.94|2,367,441|8.39%|36.53-54.15|50.6-51.5|51.51|1970241790|1.02|7.90|36.91B|36910000000|6.45|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||22|2021-11-12|Nov 12, 2021|09/2021|1.7|1.7|7.14B|6.68B|2021-07-13|Jul 13, 2021|06/2021|1.44|1.59|6.36B|6.34B|2021-05-24|May 24, 2021|03/2021|1.72|2.22|6.27B|6.83B|2021-03-01|Mar 01, 2021|12/2020|1.75|1.95|6.58B|6.52B|2020-12-16|Dec 16, 2020|09/2020|1.44|2.37|6.65B|6.86B|2020-07-14|Jul 14, 2020|06/2020|1.57|1.86|6.23B|6.34B|2020-05-05|May 05, 2020|03/2020|1.43|2.02|6.42B|6.14B|2020-02-04|Feb 04, 2020|12/2019|2.06|1.89|6.15B|6.26B 2021-12-04 16:18:40|09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0355010R16|0|PTT Exploration and Production PCL DRC Stock Price Today PTTEPn Live Ticker - Investing.com|466.47B|466470000000|117.50|9,880,434|18.69%|94.25-125.5|116.5-118.5|118|3969985400|-|-|-|-|-|4.75|4.03%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-29|Oct 29, 2021|09/2021|2.37|2.62|58.75B|55.11B|2021-07-30|Jul 30, 2021|06/2021|1.98|2.49|55.62B|51.82B|2021-04-27|Apr 27, 2021|03/2021|2.88|1.8|54.03B|42.56B|2021-01-28|Jan 28, 2021|12/2020|0.64|0.64|40.12B|39.98B|2020-10-29|Oct 29, 2020|09/2020|1.8|1.8|39.26B|39.44B|2020-07-30|Jul 30, 2020|06/2020|1.09|1.11|34.03B|34.26B|2020-04-30|Apr 30, 2020|03/2020|2.17|2.25|46.99B|46.74B|2020-01-30|Jan 30, 2020|12/2019|2.93|2.89|53.89B|49.6B 2021-12-04 16:18:43|09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||PHP|Industrials|Industrial Conglomerates|Philippines|PHY0486V1154|64413|Ayala Corp Stock Price Today AC Live Ticker - Investing.com|510.64B|510640000000|824.00|318,780.95|-4.19%|690.5-908|824-843|828|619703615|1.17|29.97|220.62B|220620000000|27.5|6.92|0.84%|Mar 14, 2022|2022-03-14||||||||||27|2021-11-17|Nov 17, 2021|09/2021|13.88|8.74|53.61B|--|2021-08-13|Aug 13, 2021|06/2021|7.93|7.93|52.28B|52.28B|2021-05-14|May 14, 2021|03/2021|7.56|--|52.27B|--|2021-03-15|Mar 15, 2021|12/2020|3.1|8.1|52.28B|85.72B|2020-11-11|Nov 11, 2020|09/2020|6.16|6.58|52.69B|56.86B|2020-08-17|Aug 17, 2020|06/2020|5.97|9.38|40.29B|57.14B|2020-05-13|May 13, 2020|03/2020|8.94|10.48|62.86B|61.72B|2020-03-12|Mar 12, 2020|12/2019|-0.2114|15.76|58.36B|89.98B 2021-12-04 16:18:47|09474|13191|/equities/masraf-al-raya|MSCI_EEM||QAR|Financial|Banks|Qatar|QA000A0M8VM3|0|Masraf al rayan Stock Price Today MARK Live Ticker - Investing.com|45.03B|45030000000|4.842|8,136,912|9.55%|4.112-5.07|4.842-5.03|4.99|9300000000|0.74|16.31|2.47B|2470000000|0.3|0.17|3.51%|Jan 18, 2022|2022-01-18||||||||||33|2021-10-19|Oct 19, 2021|09/2021|0.07|0.078|1.20B|922.43M|2021-07-13|Jul 13, 2021|06/2021|0.075|0.075|952M|860.74M|2021-04-21|Apr 21, 2021|03/2021|0.077|0.077|912M|851M|2021-01-19|Jan 19, 2021|12/2020|0.0738|0.0738|875.5M|799.18M|2020-10-11|Oct 11, 2020|09/2020|0.073|0.073|854M|854M|2020-07-16|Jul 16, 2020|06/2020|0.07|0.07|738M|704M|2020-04-23|Apr 23, 2020|03/2020|0.07|0.07|753.5M|719M|2020-01-21|Jan 21, 2020|12/2019|0.07|0.07|726M|723.27M 2021-12-04 16:18:50|09475|13887|/equities/china-cosco-holdings|MSCI_EEM||HKD|Industrials|Marine|Hong Kong|CNE1000002J7|29379|China Cosco Holdings Stock Price Today 1919 Live Ticker - Investing.com|217.47B|217470000000|13.58|55,265,003|144.52%|5.07-17.48|13.1-13.66|13.28|16013813463|1.87|3.87|289.05B|289050000000|3.51|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||30|2021-10-29|Oct 29, 2021|09/2021|1.9|--|92.21B|--|2021-08-30|Aug 30, 2021|06/2021|1.35|--|74.42B|--|2021-04-29|Apr 29, 2021|03/2021|0.9615|1.26|64.84B|64,843M|2021-03-30|Mar 30, 2021|12/2020|0.49|--|53.55B|92,713M|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|0.05|--|72,211M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|36,109M|2020-03-31|Mar 31, 2020|12/2019|--|0.15|--|85,723M 2021-12-04 16:18:54|09476|50000|/equities/china-res-gas|MSCI_EEM||HKD|Utilities|Gas Utilities|Hong Kong|BMG2113B1081|51318|China Resources Gas Group Ltd Stock Price Today 1193 Live Ticker - Investing.com|95.8B|95800000000|41.40|3,876,830|9.09%|36.85-52.25|40.65-42.4|41.35|2314012871|0.26|15.64|67.71B|67710000000|2.65|0.93|2.25%|Mar 24, 2022|2022-03-24||||||||||25|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|1.43|1.40|34.42B|31,149M|2021-04-05|Apr 05, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|1.21|1.10|33.29B|30,583M|2020-10-08|Oct 08, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|1.09|1.39|22.57B|31,496M|2020-04-06|Apr 06, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|0.97|0.88|27.66B|29,329M 2021-12-04 16:18:58|09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Beverages|Hong Kong|CNE1000004K1|33945|Tsingtao Brew Stock Price Today 0168 Live Ticker - Investing.com|87.87B|87870000000|64.40|3,204,312|-15.54%|57.3-93.55|63-65.15|63.55|1364476795|0.99|25.31|36.8B|36800000000|2.54|0.90|1.40%|Mar 28, 2022|2022-03-28||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.881|0.8465|8.48B|8.96B|2021-08-25|Aug 25, 2021|06/2021|1.02|1.02|9.36B|9.36B|2021-04-22|Apr 22, 2021|03/2021|0.754|0.725|8.93B|8.93B|2021-03-25|Mar 25, 2021|12/2020|-0.57|-0.53|3.34B|3,286M|2020-10-30|Oct 30, 2020|09/2020|1.00|0.37|--|8,686M|2020-08-31|Aug 31, 2020|06/2020|--|0.21|--|8,299M|2020-04-30|Apr 30, 2020|03/2020|-0.60|0.23|--|7,282M|2020-03-30|Mar 30, 2020|12/2019|-0.59|-0.01|--|4,693M 2021-12-04 16:19:05|09478|103623|/equities/pegatron|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0004938006|7621|Pegatron Corp Stock Price Today 4938 Live Ticker - Investing.com|177.31B|177310000000|66.40|5,332,489.92|0.45%|63.5-84.5|66.1-66.8|66.4|2670361656|0.7|10.18|1.27T|1.27E+12|6.52|4.49|6.76%|Mar 17, 2022|2022-03-17||||||||||30|2021-11-11|Nov 11, 2021|09/2021|1|1.52|322.8B|322.8B|2021-08-12|Aug 12, 2021|06/2021|2.01|1.94|272.28B|273.13B|2021-05-11|May 11, 2021|03/2021|1.75|1.56|216.62B|218.06B|2021-03-18|Mar 18, 2021|12/2020|1.83|2.31|457.38B|457.4B|2020-11-05|Nov 05, 2020|09/2020|2.61|2.58|335.64B|335.64B|2020-08-06|Aug 06, 2020|06/2020|2.71|2.48|327.84B|321.93B|2020-05-07|May 07, 2020|03/2020|0.59|0.61|278.48B|274.96B|2020-03-12|Mar 12, 2020|12/2019|3.15|2.5|418.01B|417.96B 2021-12-04 16:19:08|09479|8544|/equities/wharf-holdings|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0004000045|6700|Wharf Holdings Stock Price Today 0004 Live Ticker - Investing.com|81.75B|81750000000|26.75|1,778,590|39.91%|16.76-30.7|26.35-27|26.9|3056027327|1.22|12.29|27.78B|27780000000|2.18|0.40|1.50%|Mar 07, 2022|2022-03-07||||||||||16|2021-08-10|Aug 10, 2021|06/2021|0.34|-1.05|12.34B|6,588M|2021-03-09|Mar 09, 2021|12/2020|1.02|0.23|15.45B|13,717M|2020-08-03|Aug 03, 2020|06/2020|-0.57|0.77|5.55B|13,520M|2020-03-05|Mar 05, 2020|12/2019|0.31|1.52|8.81B|20,250M|2019-08-08|Aug 08, 2019|06/2019|0.8|1.10|8.06B|23,566M|2019-03-07|Mar 07, 2019|12/2018|1.23|1.44|13.23B|9,359M|2018-08-09|Aug 09, 2018|06/2018|0.94|--|7.82B|--|2018-03-08|Mar 08, 2018|12/2017|4.42|2.74|26.21B|25,512M 2021-12-04 16:19:11|09480|27075|/equities/bimbo-a|MSCI_EEM||MXN|Consumer Staples|Food Products|Mexico|MXP495211262|134962|Grupo Bimbo Stock Price Today BIMBOA Live Ticker - Investing.com|240.6B|240600000000|56.830|2,832,773|30.76%|37.07-64.57|55.26-57.89|56.31|4233677561|0.33|17.55|415.18B|415180000000|3.24|1.00|1.76%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.95|0.7702|88.18B|86.77B|2021-07-28|Jul 28, 2021|06/2021|0.7|0.72|83.79B|79.79B|2021-05-26|May 26, 2021|03/2021|0.9|0.4503|79.14B|78.45B|2021-02-25|Feb 25, 2021|12/2020|0.645|0.4835|84.78B|82.7B|2020-10-22|Oct 22, 2020|09/2020|0.781|0.7728|85.8B|83.91B|2020-09-18|Sep 18, 2020|06/2020|0.5665|0.56|86.41B|81.75B|2020-04-23|Apr 23, 2020|03/2020|0.00|0.16|74.4B|74.76B|2020-02-20|Feb 20, 2020|12/2019|0.39|0.4|75.46B|76.27B 2021-12-04 16:19:14|09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||ZAR|Consumer Staples|Food & Staples Retailing|South Africa|ZAE000134854|15629|Clicks Stock Price Today CLSJ Live Ticker - Investing.com|71.98B|71980000000|29,484|797,171|23.73%|23,384-31,163|29,221-29,662|29,515|244144611|-0.01|38.05|54.37B|54370000000|7.75|490.00|1.66%|Apr 20, 2022|2022-04-20||||||||||16|2021-10-21|Oct 21, 2021|08/2021|7.75|49.00|37.34B|18,828M|2021-04-22|Apr 22, 2021|02/2021|3.59|371.33|18.13B|18,158M|2020-10-22|Oct 22, 2020|08/2020|7.51|378.50|34.36B|17,603M|2020-04-23|Apr 23, 2020|02/2020|3.38|334.00|16.86B|16,876M|2019-10-24|Oct 24, 2019|08/2019|6.72|350.00|31.35B|16,482M|2019-04-17|Apr 17, 2019|02/2019|3|291.00|15.33B|15,165M|2018-10-25|Oct 25, 2018|08/2018|5.78|300.00|29.24B|14,733M|2018-04-19|Apr 19, 2018|02/2018|2.66|267.00|14.43B|14,605M 2021-12-04 16:19:17|09482|9215|/equities/china-res-power|MSCI_EEM||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|HK0836012952|21780|China Resources Power Stock Price Today 0836 Live Ticker - Investing.com|108.96B|108960000000|22.65|33,824,665|178.94%|7.5-24.8|21.25-23.6|21.5|4810443741|0.06|13.35|80.61B|80610000000|1.7|0.66|2.90%|Mar 16, 2022|2022-03-16||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|0.63|--|--|378,940M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|0.63|--|--|37,448M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|0.94|--|--|30,072M|2020-04-30|Apr 30, 2020|03/2020|--|--|8.89B|--|2020-03-30|Mar 30, 2020|12/2019|0.53|--|--|35,056M 2021-12-04 16:19:22|09483|103223|/equities/lite-on-tech|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002301009|38676|Lite-On Technology Corp Stock Price Today 2301 Live Ticker - Investing.com|138.38B|138380000000|60.60|5,552,822.98|23.17%|48-67.9|60.2-61.1|60.5|2283564000|0.47|10.60|161.69B|161690000000|5.71|5.40|6.11%|Mar 01, 2022|2022-03-01||||||||||29|2021-10-18|Oct 18, 2021|09/2021|1.33|1.32|41.86B|41.86B|2021-07-29|Jul 29, 2021|06/2021|1.74|1.73|40.68B|41.42B|2021-04-23|Apr 23, 2021|03/2021|1.83|1.72|37.72B|37.63B|2021-02-25|Feb 25, 2021|12/2020|0.857|1.21|41.44B|41.43B|2020-11-04|Nov 04, 2020|09/2020|1.29|1.28|41.33B|41.33B|2020-08-18|Aug 18, 2020|06/2020|1.48|1.48|41.8B|41.8B|2020-04-29|Apr 29, 2020|03/2020|0.68|0.68|32.58B|32.58B|2020-02-26|Feb 26, 2020|12/2019|1.03|1.03|44.16B|44.16B 2021-12-04 16:19:34|09484|12547|/equities/emaar-properti|MSCI_EEM||AED|Real Estate|Real Estate Management & Development|United Arab Emirates|AEE000301011|0|Emaar Properties PJSC Stock Price Today EMAR Live Ticker - Investing.com|38.36B|38360000000|4.690|21,584,558.42|47.48%|3.26-5.33|4.5-4.7|4.61|8179738882|1.36|12.17|25.67B|25670000000|0.39|0.10|2.13%|Feb 16, 2022|2022-02-16||||||||||33|2021-11-14|Nov 14, 2021|09/2021|0.16|0.08|6.83B|6.83B|2021-08-17|Aug 17, 2021|06/2021|0.13|0.06|6.51B|6.07B|2021-05-03|May 03, 2021|03/2021|0.09|0.07|5.99B|5.69B|2021-02-17|Feb 17, 2021|12/2020|0.02|0.00|6.34B|5.61B|2020-11-12|Nov 12, 2020|09/2020|-0.05|0.05|4.34B|4.34B|2020-08-12|Aug 12, 2020|06/2020|0.03|0.1|3.21B|3.86B|2020-05-11|May 11, 2020|03/2020|0.165|0.19|4.83B|4.13B|2020-02-02|Feb 02, 2020|12/2019|0.25|0.18|7.54B|6.76B 2021-12-04 16:19:37|09485|100117|/equities/sunac|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG8569A1067|68663|Sunac China Holdings Ltd Stock Price Today 1918 Live Ticker - Investing.com|67.26B|67260000000|13.46|62,690,736|-54.45%|12.34-35.9|12.66-13.56|13.18|4996883911|1.75|1.39|304.44B|304440000000|9.7|2.00|14.86%|Mar 09, 2022|2022-03-09||||||||||15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|2.68|--|114,369M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|--|3.48|--|152,370M|2020-08-25|Aug 25, 2020|06/2020|--|2.56|--|93,880M|2020-03-26|Mar 26, 2020|12/2019|--|--|--|--|2019-08-21|Aug 21, 2019|06/2019|--|--|--|--|2019-03-28|Mar 28, 2019|12/2018|--|2.00|--|79,445M 2021-12-04 16:19:41|09486|941317|/equities/aldar-properti|MSCI_EEM||AED|Real Estate|Real Estate Management & Development|United Arab Emirates|AEA002001013|2891|Aldar Properti Stock Price Today ALDAR Live Ticker - Investing.com|31.61B|31610000000|4.020|75,455,549.94|32.24%|2.57-4.38|4.01-4.09|4.09|7862629603|1.14|13.99|8.85B|8850000000|0.29|0.14|3.61%|Feb 14, 2022|2022-02-14||||||||||29|2021-11-04|Nov 04, 2021|09/2021|0.07|0.09|2.09B|2.09B|2021-08-11|Aug 11, 2021|06/2021|0.07|0.08|2.19B|2.19B|2021-05-10|May 10, 2021|03/2021|0.07|0.24|2.04B|2.04B|2021-02-15|Feb 15, 2021|12/2020|0.07|0.06|2.53B|2.53B|2020-11-12|Nov 12, 2020|09/2020|0.06|0.03|2.09B|2.09B|2020-08-13|Aug 13, 2020|06/2020|0.06|0.05|2.01B|1.56B|2020-05-21|May 21, 2020|03/2020|0.06|0.06|1.76B|1.76B|2020-02-12|Feb 12, 2020|12/2019|0.04|0.04|2.12B|1.89B 2021-12-04 16:19:44|09487|13894|/equities/china-national-building-material|MSCI_EEM||HKD|Materials|Construction Materials|Hong Kong|CNE1000002N9|156341|China Building Ma Stock Price Today 3323 Live Ticker - Investing.com|75.58B|75580000000|8.96|28,737,547|-14.67%|8.21-13.58|8.72-8.99|8.76|8434770662|1.34|4.09|329.84B|329840000000|2.19|0.58|6.32%|Mar 25, 2022|2022-03-25||||||||||25|2021-10-29|Oct 29, 2021|09/2021|0.38|0.38|73.18B|73.89B|2021-08-27|Aug 27, 2021|06/2021|0.73|0.48|74.59B|119,578M|2021-04-30|Apr 30, 2021|03/2021|0.21|0.28|47.84B|47,277M|2021-03-26|Mar 26, 2021|12/2020|0.2|0.33|--|137,396M|2020-10-30|Oct 30, 2020|09/2020|--|0.51|--|--|2020-08-28|Aug 28, 2020|06/2020|0.08|0.58|--|100,159M|2020-04-27|Apr 27, 2020|03/2020|--|-0.12|--|--|2020-03-23|Mar 23, 2020|12/2019|--|0.01|--|126,057M 2021-12-04 16:19:47|09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM|SN|CLP|Financial|Banks|Chile|CLP0939W1081|13134|Banco De Chile (SN) Stock Price Today CHILE Live Ticker - Investing.com|7.93T|7.93E+12|78.48|127,600,010.06|9.7%|66.3-88.5|76.72-78.97|76.72|101017081114|0.76|12.48|1.64T|1.64E+12|6.29|2.18|2.78%|Feb 03, 2022|2022-02-03||||||||||29|2021-11-04|Nov 04, 2021|09/2021|1.82|1.76|544.96B|548.83B|2021-08-06|Aug 06, 2021|06/2021|1.61|1.56|498.62B|513.68B|2021-05-10|May 10, 2021|03/2021|1.61|1.49|482B|497.37B|2021-02-03|Feb 03, 2021|12/2020|1.24|1.25|479B|493.38B|2020-11-06|Nov 06, 2020|09/2020|0.87|0.9054|442.33B|460.92B|2020-08-07|Aug 07, 2020|06/2020|1.11|1.14|504.01B|521.01B|2020-05-07|May 07, 2020|03/2020|1.36|1.49|513.09B|551.59B|2020-02-03|Feb 03, 2020|12/2019|1.46|1.47|529.7B|527.84B 2021-12-04 16:19:52|09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER||KWD|Communication Services|Wireless Telecommunication Services|Kuwait|KW0EQ0601058|0|Mobile Telecom Stock Price Today ZAIN Live Ticker - Investing.com|2.53T|2.53E+12|585|2,821,971.43|-5.03%|569-641|580-586|585|4327058909|1.01|13.41|1.57B|1570000000|0.04|0.04|4.39%|Feb 22, 2022|2022-02-22||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.01|0.01|385.2M|389.39M|2021-07-14|Jul 14, 2021|06/2021|0.01|0.01|368.6M|389.42M|2021-05-10|May 10, 2021|03/2021|0.01|0.01|381.8M|391.40M|2021-02-11|Feb 11, 2021|12/2020|0.01|0.01|432.0M|427.64M|2020-11-10|Nov 10, 2020|09/2020|0.01|0.01|407.5M|381.27M|2020-07-30|Jul 30, 2020|06/2020|0.01|--|378.1M|418.00M|2020-05-07|May 07, 2020|03/2020|0.01|--|409.3M|419.00M|2020-02-13|Feb 13, 2020|12/2019|0.01|--|439.1M|412.00M 2021-12-04 16:19:55|09490|103446|/equities/shin-kong-fhc|MSCI_EEM||TWD|Financial|Insurance|Taiwan|TW0002888005|17255|Shin Kong Financial Holding Co Ltd Stock Price Today 2888 Live Ticker - Investing.com|147.92B|147920000000|10.55|82,110,823.8|24.02%|7.87-11.7|10.5-10.65|10.45|14020394000|0.78|8.22|441.71B|441710000000|1.28|0.40|3.79%|Mar 31, 2022|2022-03-31||||||||||30|2021-11-18|Nov 18, 2021|09/2021|0.55|0.46|56.44B|81.68B|2021-09-02|Sep 02, 2021|06/2021|0.32|0.2298|67.83B|76.73B|2021-05-27|May 27, 2021|03/2021|0.7042|0.455|57.08B|74.41B|2021-04-01|Apr 01, 2021|12/2020|-0.25|-0.25|80.01B|76.89B|2020-11-12|Nov 12, 2020|09/2020|0.77|0.78|79.95B|79.95B|2020-08-27|Aug 27, 2020|06/2020|0.055|0.09|80.41B|65.03B|2020-05-14|May 14, 2020|03/2020|0.54|0.56|68.56B|68,122M|2020-03-05|Mar 05, 2020|12/2019|-0.2|-0.27|72.39B|63,903M 2021-12-04 16:19:58|09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Wireless Telecommunication Services|United States|US6074091090|0|Mobil’nye Telesistemy PAO ADR Stock Price Today MBT Live Ticker - Investing.com|3.35B|3350000000|8.130|2,458,568|-3.9%|7.945-10.075|8.1-8.295|8.24|839092550|0.99|7.81|7.03B|7030000000|1.04|1.02|12.34%|Mar 21, 2022|2022-03-21||||||||||34|2021-11-17|Nov 17, 2021|09/2021|9.79|22.03|138.17B|137.33B|2021-08-19|Aug 19, 2021|06/2021|10.08|18.45|128.58B|126.36B|2021-05-18|May 18, 2021|03/2021|9.28|16.77|123.94B|123.62B|2021-03-04|Mar 04, 2021|12/2020|14.98|17.09|133.71B|130.89B|2020-11-17|Nov 17, 2020|09/2020|19.7|18.39|129B|126.31B|2020-08-19|Aug 19, 2020|06/2020|12.42|12.74|117.7B|115B|2020-05-26|May 26, 2020|03/2020|9.77|13.20|119.61B|116,305M|2020-03-12|Mar 12, 2020|12/2019|11.81|17.13|127.1B|135,859M 2021-12-04 16:20:01|09492|103399|/equities/wan-hai-lines|MSCI_EEM||TWD|Industrials|Marine|Taiwan|TW0002615002|4333|Wan Hai Lines Ltd Stock Price Today 2615 Live Ticker - Investing.com|401.4B|401400000000|164.50|53,334,475|316.46%|36.8-353|163-172.5|169.5|2440127212|2.07|4.95|185.31B|185310000000|33.21|0.91|0.55%|Apr 01, 2022|2022-04-01||||||||||30|2021-11-11|Nov 11, 2021|09/2021|14.56|13.82|70.73B|70.38B|2021-08-11|Aug 11, 2021|06/2021|8.56|8.04|48.02B|47.52B|2021-05-10|May 10, 2021|03/2021|6.62|4.35|38.62B|38.45B|2021-03-26|Mar 26, 2021|12/2020|3.5|3.5|27.95B|28.14B|2020-11-05|Nov 05, 2020|09/2020|0.92|0.54|19.42B|20.42B|2020-08-05|Aug 05, 2020|06/2020|0.76|0.41|16.26B|19.91B|2020-06-03|Jun 03, 2020|03/2020|0.53|0.37|18.01B|18.78B|2020-02-26|Feb 26, 2020|12/2019|0.41|0.41|18.65B|18.65B 2021-12-04 16:20:03|09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||HKD|Healthcare|Life Sciences Tools & Services|Hong Kong|KYG3825B1059|4558|Genscript Biotech Corp Stock Price Today 1548 Live Ticker - Investing.com|82.33B|82330000000|39.20|8,451,098|233.9%|9.66-43.4|37.75-39.3|39.45|2100290082|1.53|-|3.54B|3540000000|-0.73|N/A|N/A|-|1970-01-01||||||||||6|2021-03-26|Mar 26, 2021|12/2020|-0.37|--|--|--|2018-04-22|Apr 22, 2018|12/2017|0.01|0.08|89.26M|549.69M|2017-09-25|Sep 25, 2017|06/2017|0.01|--|63.39M|577.06M|2017-04-18|Apr 18, 2017|12/2016|0.01|--|61.54M|483.52M|2016-09-22|Sep 22, 2016|06/2016|0.01|--|53.20M|--|2016-04-26|Apr 26, 2016|12/2015|0.01|--|45.66M|--|| 2021-12-04 16:20:06|09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||INR|Consumer Discretionary|Auto Components|India|INE775A01035|65624|Motherson Sumi Systems Stock Price Today MOSS Live Ticker - Investing.com|677.97B|677970000000|214.70|8,056,598|37.19%|139.7-272.85|214.15-219.55|216.45|3157751820|1.74|45.31|642.98B|642980000000|4.74|1.50|0.65%|Feb 14, 2022|2022-02-14||||||||||28|2021-11-12|Nov 12, 2021|09/2021|0.26|0.9033|140.76B|147.81B|2021-08-09|Aug 09, 2021|06/2021|0.67|1.31|161.57B|163.64B|2021-06-02|Jun 02, 2021|03/2021|2.26|1.72|169.72B|174.55B|2021-02-11|Feb 11, 2021|12/2020|2.53|1.23|170.92B|164.8B|2020-11-10|Nov 10, 2020|09/2020|1.07|0.8817|149.57B|154.65B|2020-08-10|Aug 10, 2020|06/2020|-2.57|-3.52|85.04B|83.82B|2020-06-01|Jun 01, 2020|03/2020|0.58|0.68|151.59B|144.06B|2020-02-10|Feb 10, 2020|12/2019|0.86|1.38|156.61B|170.09B 2021-12-04 16:20:09|09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||HKD|Information Technology|IT Services|Hong Kong|KYG2110A1114|83178|ChinaSoft International Ltd Stock Price Today 0354 Live Ticker - Investing.com|35.68B|35680000000|12.24|16,703,234|51.67%|6.85-16.28|12.12-12.36|12.24|2915140358|0.87|26.66|20.03B|20030000000|0.46|0.03|0.24%|-|1970-01-01||||||||||9|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.20|--|7,454M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|0.19|--|8,137M|2018-04-23|Apr 23, 2018|12/2017|0.12|0.14|5.10B|4,709M|2017-08-30|Aug 30, 2017|06/2017|0.1|0.13|4.15B|3,571M|2017-04-25|Apr 25, 2017|12/2016|0.09|--|3.90B|--|2016-08-29|Aug 29, 2016|06/2016|0.11|--|2.88B|-- 2021-12-04 16:20:11|09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||THB|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH8319010R14|832|Gulf Energy Development PCL DRC Stock Price Today GULFn Live Ticker - Investing.com|469.33B|469330000000|40.00|27,375,814|12.68%|31-45.25|40-40.75|40|11733149998|-|-|-|-|-|0.38|1.11%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:20:15|09497|103273|/equities/micro-star-international-co|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002377009|2744|Micro-Star International Co Ltd Stock Price Today 2377 Live Ticker - Investing.com|136.44B|136440000000|161.50|6,554,675.47|26.17%|114-203|160.5-163.5|161|844856200|1.06|9.13|188.44B|188440000000|17.69|6.10|3.78%|Mar 30, 2022|2022-03-30||||||||||29|2021-10-27|Oct 27, 2021|09/2021|5.27|5.2|52.21B|51.06B|2021-07-01|Jul 01, 2021|06/2021|5.21|5.15|46.32B|46.32B|2021-04-09|Apr 09, 2021|03/2021|4.94|4.79|48.01B|47.85B|2021-03-31|Mar 31, 2021|12/2020|2.36|2.51|41.91B|41.96B|2020-10-28|Oct 28, 2020|09/2020|3.09|3.09|40.76B|40.76B|2020-07-02|Jul 02, 2020|06/2020|2.49|2.47|35.34B|35.34B|2020-04-10|Apr 10, 2020|03/2020|1.48|1.43|28.5B|28.31B|2020-03-25|Mar 25, 2020|12/2019|1.55|1.8|32.05B|31.97B 2021-12-04 16:20:18|09498|27014|/equities/asur--b|MSCI_EEM||MXN|Industrials|Transportation Infrastructure|Mexico|MXP001661018|1555|Asur B Stock Price Today ASURB Live Ticker - Investing.com|125.08B|125080000000|416.94|419,398|35.5%|299.7-432.07|413.73-425.8|411.3|300000000|1.4|27.96|16.25B|16250000000|14.91|8.21|1.78%|Feb 23, 2022|2022-02-23||||||||||27|2021-10-25|Oct 25, 2021|09/2021|0.598|4.49|4.87B|4.75B|2021-07-22|Jul 22, 2021|06/2021|4.13|3.67|4.23B|4.09B|2021-04-22|Apr 22, 2021|03/2021|3.15|2.35|2.9B|2.98B|2021-02-24|Feb 24, 2021|12/2020|1.68|1.47|4.25B|3.63B|2020-10-22|Oct 22, 2020|09/2020|0.0351|0.0229|2.45B|2.48B|2020-07-22|Jul 22, 2020|06/2020|-0.1734|-1.03|1.77B|1.25B|2020-04-23|Apr 23, 2020|03/2020|6.28|4.36|4.16B|4.45B|2020-02-24|Feb 24, 2020|12/2019|4.19|4.5|4.54B|4.35B 2021-12-04 16:20:22|09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0008046004|0|Nan Ya Printed Circuit Board Corp Stock Price Today 8046 Live Ticker - Investing.com|388.35B|388350000000|601.00|8,131,436.33|249.42%|118-628|590-608|590|646165500|1.77|46.51|48.44B|48440000000|12.92|3.40|0.57%|Mar 02, 2022|2022-03-02||||||||||24|2021-10-29|Oct 29, 2021|09/2021|4.82|4.78|14.11B|14.09B|2021-08-24|Aug 24, 2021|06/2021|3.6|3.54|12.49B|12.48B|2021-04-28|Apr 28, 2021|03/2021|2.45|2.36|10.86B|10.86B|2021-03-03|Mar 03, 2021|12/2020|2.05|1.95|10.99B|10.99B|2020-10-30|Oct 30, 2020|09/2020|1.61|1.66|10.51B|10.51B|2020-08-25|Aug 25, 2020|06/2020|1.29|1.27|9.1B|9.05B|2020-04-29|Apr 29, 2020|03/2020|0.72|0.65|7.92B|7.92B|2020-02-26|Feb 26, 2020|12/2019|0.4317|0.65|8.78B|8.78B 2021-12-04 16:20:25|09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0001476000|863|Eclat Textile Co Ltd Stock Price Today 1476 Live Ticker - Investing.com|162.15B|162150000000|591.00|791,834.92|49.05%|386-683|578-597|581|274367111|1.11|29.81|35.39B|35390000000|19.82|11.00|1.86%|Mar 22, 2022|2022-03-22||||||||||29|2021-11-05|Nov 05, 2021|09/2021|3.51|3.51|8.06B|8.06B|2021-08-10|Aug 10, 2021|06/2021|5.56|5.55|9.79B|9.79B|2021-06-02|Jun 02, 2021|03/2021|4.95|4.91|8.22B|8.22B|2021-03-15|Mar 15, 2021|12/2020|5.81|5.81|9.33B|9.33B|2020-11-06|Nov 06, 2020|09/2020|4.57|4.44|7.38B|7.28B|2020-08-10|Aug 10, 2020|06/2020|2.59|2.59|5.46B|5.46B|2020-05-07|May 07, 2020|03/2020|2.54|2.62|6.01B|6.01B|2020-03-24|Mar 24, 2020|12/2019|4.14|4.17|7.74B|7.76B 2021-12-04 16:20:28|09501|103341|/equities/catcher-tech|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002474004|4975|Catcher Technology Co Ltd Stock Price Today 2474 Live Ticker - Investing.com|111.54B|111540000000|149.50|2,744,093.95|-23.53%|147-218|148-150.5|149|746085000|0.96|6.02|51.58B|51580000000|24.85|12.00|8.03%|Mar 09, 2022|2022-03-09||||||||||30|2021-11-11|Nov 11, 2021|09/2021|2.64|2.67|9.87B|10.07B|2021-08-06|Aug 06, 2021|06/2021|0.89|1.09|10.4B|10.56B|2021-05-06|May 06, 2021|03/2021|3.3|3.28|12.63B|12.7B|2021-03-19|Mar 19, 2021|12/2020|18.16|20.23|18.68B|18.48B|2020-11-05|Nov 05, 2020|09/2020|0.75|0.7497|23.67B|23.71B|2020-08-07|Aug 07, 2020|06/2020|3.59|3.91|22.54B|22.51B|2020-05-07|May 07, 2020|03/2020|5.09|4.82|17.62B|17.62B|2020-03-20|Mar 20, 2020|12/2019|4.48|5.07|31.93B|31.95B 2021-12-04 16:20:31|09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG9431R1039|41193|Want Want China Stock Price Today 0151 Live Ticker - Investing.com|80.68B|80680000000|6.78|8,540,926|25.32%|5.06-6.78|6.63-6.78|6.68|11899528135|0.66|15.67|40.8B|40800000000|0.43|0.18|2.63%|Feb 22, 2022|2022-02-22||||||||||15|2021-11-30|Nov 30, 2021|09/2021|--|0.14|--|10,098M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-22|Jun 22, 2021|03/2021|--|0.18|--|11,606M|2021-02-23|Feb 23, 2021|12/2020|--|--|--|--|2018-11-26|Nov 26, 2018|09/2017|0.16|--|13.59B|--|2018-06-22|Jun 22, 2018|03/2018|0.15|0.16|11.27B|11,349M|2018-03-12|Mar 12, 2018|12/2017|--|--|--|5.74B|2017-08-22|Aug 22, 2017|06/2017|0.12|--|9.35B|9.60B 2021-12-04 16:20:34|09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG8878S1030|60464|Tingyi Stock Price Today 0322 Live Ticker - Investing.com|88.03B|88030000000|15.64|5,950,933|21.81%|12.72-16.6|15.48-16|15.7|5628566360|0.42|19.39|85.66B|85660000000|0.81|0.44|2.75%|Mar 21, 2022|2022-03-21||||||||||28|2021-08-23|Aug 23, 2021|06/2021|--|0.07|--|34,579M|2021-03-22|Mar 22, 2021|12/2020|--|0.01|--|34,141M|2020-08-24|Aug 24, 2020|06/2020|--|0.07|--|31,526M|2020-03-23|Mar 23, 2020|12/2019|--|-0.00|--|31,137M|2019-08-26|Aug 26, 2019|06/2019|--|0.09|--|31,597M|2019-05-27|May 27, 2019|03/2019|--|0.14|--|15,848M|2019-03-25|Mar 25, 2019|12/2018|-0.08|-0.06|--|11,089M|2018-11-26|Nov 26, 2018|09/2018|0.31|0.25|--|19,569M 2021-12-04 16:20:39|09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||EUR|Communication Services|Diversified Telecommunication Services|Greece|GRS260333000|16291|Hellenic Telec Stock Price Today OTEr Live Ticker - Investing.com|6.89B|6890000000|15.38|460,775|8.08%|11.9-16.83|15.34-15.74|15.38|447993279|0.68|36.02|4.66B|4660000000|0.43|0.94|3.56%|Feb 24, 2022|2022-02-24||||||||||32|2021-11-12|Nov 12, 2021|09/2021|0.3536|0.3043|861.4M|876.79M|2021-08-05|Aug 05, 2021|06/2021|0.1653|0.19|827.5M|798.88M|2021-05-12|May 12, 2021|03/2021|0.2211|0.28|787.9M|792.01M|2021-02-26|Feb 26, 2021|12/2020|0.1863|0.21|849.1M|932.63M|2020-11-12|Nov 12, 2020|09/2020|0.3205|0.25|1B|999.32M|2020-08-06|Aug 06, 2020|06/2020|0.2532|0.11|918.2M|923.28M|2020-05-14|May 14, 2020|03/2020|0.2393|0.19|941.1M|916.91M|2020-02-19|Feb 19, 2020|12/2019|0.2616|0.15|1.04B|993.16M 2021-12-04 16:20:43|09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US23703Q2030|1896|DAQQ New Energy Stock Price Today DQ Live Ticker - Investing.com|3.18B|3180000000|43.32|1,599,200|10.51%|37.02-130.33|42.42-48.23|48.21|73513580|1|4.87|1.53B|1530000000|8.89|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||30|2021-10-28|Oct 28, 2021|09/2021|3.81|2.35|585.78M|541.34M|2021-08-18|Aug 18, 2021|06/2021|3.03|2.83|441.37M|407M|2021-05-18|May 18, 2021|03/2021|1.08|1.26|256.1M|297.97M|2021-03-09|Mar 09, 2021|12/2020|0.96|1.08|247.73M|236.12M|2020-11-23|Nov 23, 2020|09/2020|0.27|0.351|125.53M|139.13M|2020-08-18|Aug 18, 2020|06/2020|0.16|0.19|133.52M|111.47M|2020-05-20|May 20, 2020|03/2020|2.27|1.77|168.83M|150.5M|2020-03-11|Mar 11, 2020|12/2019|1.41|0.91|118.92M|118.8M 2021-12-04 16:20:46|09506|103731|/equities/formosa-petro|MSCI_EEM||TWD|Energy|Oil, Gas & Consumable Fuels|Taiwan|TW0006505001|6189|Formosa Petrochemical Corp Stock Price Today 6505 Live Ticker - Investing.com|924.02B|924020000000|97.00|4,269,308.58|4.53%|88.4-117.5|96.3-97.6|97|9525960000|0.73|17.76|543.15B|543150000000|5.46|0.59|0.61%|Mar 16, 2022|2022-03-16||||||||||30|2021-11-16|Nov 16, 2021|09/2021|1.08|1.12|164B|164.94B|2021-09-09|Sep 09, 2021|06/2021|1.43|1.51|144.97B|149.17B|2021-05-11|May 11, 2021|03/2021|1.88|1.79|130.3B|127.82B|2021-03-03|Mar 03, 2021|12/2020|1.07|1.16|103.87B|105.04B|2020-11-06|Nov 06, 2020|09/2020|1.66|1.42|93.95B|106.3B|2020-08-05|Aug 05, 2020|06/2020|-0.91|-0.58|79.93B|86.21B|2020-05-12|May 12, 2020|03/2020|-1.05|-0.44|137.53B|129.23B|2020-02-26|Feb 26, 2020|12/2019|0.75|0.82|150.77B|154.03B 2021-12-04 16:20:55|09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||PHP|Industrials|Transportation Infrastructure|Philippines|PHY411571011|8563|International Container Terminal Services Inc Stock Price Today ICT Live Ticker - Investing.com|395.49B|395490000000|194.000|1,644,040.32|59.67%|117.2-213.6|194-203.4|198.1|2038609782|1.25|46.28|89.16B|89160000000|4.19|2.20|1.11%|Mar 10, 2022|2022-03-10||||||||||25|2021-11-04|Nov 04, 2021|09/2021|0.05|0.0314|482.2M|--|2021-08-05|Aug 05, 2021|06/2021|0.0414|0.0428|447M|447M|2021-05-06|May 06, 2021|03/2021|0.0358|0.0305|435.6M|435.73M|2021-03-04|Mar 04, 2021|12/2020|0.0057|0.04|401.9M|--|2020-11-04|Nov 04, 2020|09/2020|1.30|0.02|--|--|2020-08-06|Aug 06, 2020|06/2020|1.13|0.02|--|--|2020-05-07|May 07, 2020|03/2020|1.17|0.03|--|--|2019-11-05|Nov 05, 2019|09/2019|1.12|0.03|--|-- 2021-12-04 16:20:59|09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||THB|Materials|Chemicals|Thailand|TH1074010R12|6925|PTT Global Chemical PCL DRC Stock Price Today PTTGCn Live Ticker - Investing.com|300.97B|300970000000|57.75|17,713,215|-0.86%|54.25-70|57.5-58.25|57.5|4508849117|-|-|-|-|-|3.00|5.22%|Feb 14, 2022|2022-02-14||||||||||21|2021-11-10|Nov 10, 2021|09/2021|1.55|1.55|113.19B|113.04B|2021-08-09|Aug 09, 2021|06/2021|5.55|3.64|112.63B|107.72B|2021-05-12|May 12, 2021|03/2021|2.16|1.95|102.68B|102.56B|2021-02-15|Feb 15, 2021|12/2020|1.42|1.41|88.36B|88.16B|2020-11-04|Nov 04, 2020|09/2020|0.2|0.2082|77.15B|77.03B|2020-08-07|Aug 07, 2020|06/2020|0.37|0.37|69.98B|69.89B|2020-05-08|May 08, 2020|03/2020|-1.95|-2.2|93.81B|92.42B|2020-02-17|Feb 17, 2020|12/2019|0.08|0.74|85.77B|85.55B 2021-12-04 16:21:02|09509|100143|/equities/kingsoft|MSCI_EEM||HKD|Communication Services|Entertainment|Hong Kong|KYG5264Y1089|6300|Kingsoft Corp Ltd Stock Price Today 3888 Live Ticker - Investing.com|45.46B|45460000000|33.25|5,562,922|-18.1%|27.55-79.5|32.75-33.9|32.6|1367219360|1.21|40.01|7.52B|7520000000|0.83|0.21|0.60%|Mar 22, 2022|2022-03-22||||||||||31|2021-11-16|Nov 16, 2021|09/2021|0.41|0.05|1.51B|1.51B|2021-08-24|Aug 24, 2021|06/2021|0.03|0.07|1.48B|1.45B|2021-05-25|May 25, 2021|03/2021|0.08|0.17|1.56B|--|2021-03-23|Mar 23, 2021|12/2020|0.2994|0.05|1.61B|1,561M|2020-11-17|Nov 17, 2020|09/2020|0.57|0.08|--|1,398M|2020-08-18|Aug 18, 2020|06/2020|0.00|0.09|--|1,302M|2020-05-26|May 26, 2020|03/2020|0.00|0.06|--|1,458M|2020-03-24|Mar 24, 2020|12/2019|-0.10|0.28|--|2,257M 2021-12-04 16:21:06|09510|943516|/equities/china-vanke|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|CNE100001SR9|140565|China Vanke Co Ltd Stock Price Today 2202 Live Ticker - Investing.com|215.53B|215530000000|18.54|8,758,525|-34.49%|16.84-35|18.18-18.76|18.46|11625383375|1.16|4.59|548.96B|548960000000|4.04|1.54|8.09%|Mar 28, 2022|2022-03-28||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.5908|0.7144|126.88B|94.28B|2021-08-29|Aug 29, 2021|06/2021|1.01|1.01|126.29B|126.94B|2021-04-22|Apr 22, 2021|03/2021|0.1329|0.3399|74.41B|71.88B|2021-03-30|Mar 30, 2021|12/2020|2.21|2.24|213.24B|231.64B|2020-10-29|Oct 29, 2020|09/2020|0.7292|0.6284|110.12B|74.84B|2020-08-27|Aug 27, 2020|06/2020|1.09|1.15|112.79B|137.16B|2020-04-27|Apr 27, 2020|03/2020|0.1214|0.41|52.26B|54.47B|2020-03-17|Mar 17, 2020|12/2019|1.99|2.02|156.64B|156.96B 2021-12-04 16:21:09|09511|49994|/equities/weigao-group|MSCI_EEM||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|CNE100000171|10792|Shandong Weigao Group Medical Polymer Co Ltd Stock Price Today 1066 Live Ticker - Investing.com|50.11B|50110000000|11.08|5,825,334|-24.52%|10.68-20.65|10.92-11.24|10.9|4522332324|0.65|18.00|15.26B|15260000000|0.62|0.18|1.58%|Mar 28, 2022|2022-03-28||||||||||22|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.23|--|6,281M|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|0.30|--|6,469M|2020-08-26|Aug 26, 2020|06/2020|--|0.26|--|5,607M|2020-03-30|Mar 30, 2020|12/2019|--|0.25|--|5,484M|2019-08-28|Aug 28, 2019|06/2019|--|--|--|--|2019-03-27|Mar 27, 2019|12/2018|--|--|--|-- 2021-12-04 16:21:12|09512|49970|/equities/guangdong-inv|MSCI_EEM||HKD|Utilities|Water Utilities|Hong Kong|HK0270001396|10038|Guangdong Investment Ltd Stock Price Today 0270 Live Ticker - Investing.com|67.6B|67600000000|10.34|8,681,487|-18.33%|9.5-14.6|10.3-10.5|10.4|6537821440|0.12|-|27.34B|27340000000|-|0.59|5.75%|Mar 30, 2022|2022-03-30||||||||||27|2021-10-29|Oct 29, 2021|09/2021|0.26|0.26|--|--|2021-08-30|Aug 30, 2021|06/2021|0.21|0.23|13.65B|--|2021-04-28|Apr 28, 2021|03/2021|0.21|0.2|6.34B|6,343M|2021-03-26|Mar 26, 2021|12/2020|0.1|0.17|13.69B|9,754M|2020-10-29|Oct 29, 2020|09/2020|0.23|0.22|6.61B|--|2020-08-25|Aug 25, 2020|06/2020|0.23|0.23|6.07B|--|2020-04-27|Apr 27, 2020|03/2020|0.15|0.16|3.42B|2,241M|2020-03-27|Mar 27, 2020|12/2019|0.14|0.19|5.35B|7,911M 2021-12-04 16:21:16|09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER||KWD|Industrials|Air Freight & Logistics|Kuwait|KW0EQ0601041|37418|Agility Public Warehousing Stock Price Today AGLT Live Ticker - Investing.com|1.97T|1.97E+12|935|2,764,541.75|51.25%|592-1,090|927-938|931|2104893396|1.37|55.69|797.34M|797340000|0.02|0.01|0.97%|Mar 07, 2022|2022-03-07||||||||||33|2021-11-29|Nov 29, 2021|09/2021|0.44|--|124.5M|118M|2021-08-15|Aug 15, 2021|06/2021|0.02|--|112M|300.5M|2021-05-24|May 24, 2021|03/2021|0.01|--|106M|472.25M|2021-03-15|Mar 15, 2021|12/2020|0.01|--|452.7M|452.7M|2020-11-08|Nov 08, 2020|09/2020|0.01|--|403M|395M|2020-08-16|Aug 16, 2020|06/2020|0.01|--|387.4M|387.4M|2020-05-18|May 18, 2020|03/2020|0.01|--|377.6M|346.00M|2020-02-26|Feb 26, 2020|12/2019|0.01|--|402.8M|407.4M 2021-12-04 16:21:20|09514|37875|/equities/lpp|MSCI_EEM||PLN|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Poland|PLLPP0000011|22000|LPP SA Stock Price Today LPPP Live Ticker - Investing.com|24.16B|24160000000|13,040.00|2,349|83.66%|7,010-15,680|12,930-13,480|13,040|1852423|1.43|37.52|10.53B|10530000000|371.82|450.00|3.19%|Feb 18, 2022|2022-02-18||||||||||38|2021-10-14|Oct 14, 2021|06/2021|--|-109.06|--|--|2021-10-05|Oct 05, 2021|07/2021|177.63|247.83|3.64B|3.23B|2021-06-24|Jun 24, 2021|03/2021|--|--|--|--|2021-06-23|Jun 23, 2021|04/2021|11.72|14.35|2.35B|2.18B|2021-05-19|May 19, 2021|12/2020|--|101.84|--|--|2021-04-29|Apr 29, 2021|01/2021|-24.06|181.34|2.09B|2.19B|2020-12-21|Dec 21, 2020|10/2020|54.53|54.53|2.45B|2.45B|2020-12-17|Dec 17, 2020|09/2020|--|78.48|--|-- 2021-12-04 16:21:23|09515|1012156|/equities/win-semiconductors|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003105003|2910|WIN Semiconductors Stock Price Today 3105 Live Ticker - Investing.com|150.72B|150720000000|355.50|3,031.48|1.57%|275.5-467.5|351.5-358|352|423976384|1.13|27.54|25.83B|25830000000|12.64|10.00|2.87%|Feb 10, 2022|2022-02-10||||||||||21|2021-10-26|Oct 26, 2021|09/2021|3.64|3.62|6.76B|6.76B|2021-08-03|Aug 03, 2021|06/2021|2.32|2.29|6.2B|6.19B|2021-04-29|Apr 29, 2021|03/2021|2.72|2.66|6.01B|6.01B|2021-02-11|Feb 11, 2021|12/2020|3.06|3.05|6.86B|6.86B|2020-10-20|Oct 20, 2020|09/2020|4.68|4.62|6.57B|6.55B|2020-07-29|Jul 29, 2020|06/2020|3.92|3.92|6.05B|6.05B|2020-04-22|Apr 22, 2020|03/2020|3.75|3.72|6.07B|6.07B|2020-02-05|Feb 05, 2020|12/2019|4.39|4.37|6.9B|6.9B 2021-12-04 16:21:26|09516|49993|/equities/citic-bank|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE1000001Q4|58879|China Citic Bank Corp Ltd Stock Price Today 0998 Live Ticker - Investing.com|168.83B|168830000000|3.45|26,196,918|1.17%|3.15-4.29|3.42-3.48|3.46|48934842469|0.94|3.24|226.35B|226350000000|1.06|0.31|8.85%|Mar 24, 2022|2022-03-24||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.21|0.25|49.62B|53B|2021-08-25|Aug 25, 2021|06/2021|0.28|0.25|53.7B|--|2021-04-29|Apr 29, 2021|03/2021|0.29|0.24|51.92B|58.3B|2021-03-25|Mar 25, 2021|12/2020|0.195|0.18|45.72B|--|2020-10-29|Oct 29, 2020|09/2020|0.22|0.25|--|--|2020-08-27|Aug 27, 2020|06/2020|0.31|0.31|--|--|2020-04-23|Apr 23, 2020|03/2020|0.30|0.33|--|--|2019-10-17|Oct 17, 2019|09/2019|0.22|0.21|--|32,500M 2021-12-04 16:21:29|09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||COP|Financial|Banks|Colombia|COB07PA00086|0|Bancolombia Pf Stock Price Today BIC_p1 Live Ticker - Investing.com|33.66T|3.366E+13|35,000.0|602,053|20.69%|26,300-35,700|34,000-35,000|34,100|961827000|-|14.17|11.69T|1.169E+13|2,470.11|487.00|0.74%|Feb 23, 2022|2022-02-23||||||||||30|2021-11-03|Nov 03, 2021|09/2021|980.03|607.64|4,410.37B|4,369.61B|2021-08-11|Aug 11, 2021|06/2021|1202.83|514.79|4,050.26B|4,085.63B|2021-05-04|May 04, 2021|03/2021|587.84|252.9|4,046.3B|4,189B|2021-02-24|Feb 24, 2021|12/2020|-276.8|131.92|3,769B|3,760.89B|2020-11-12|Nov 12, 2020|09/2020|290.74|319.48|3,860B|3,515.2B|2020-08-06|Aug 06, 2020|06/2020|-76.21|566.1|4,053.97B|4,077.83B|2020-05-05|May 05, 2020|03/2020|349.21|801.66|3,971.19B|3,583.75B|2020-02-21|Feb 21, 2020|12/2019|487.88|872.77|2,983.78B|4,053.88B 2021-12-04 16:21:33|09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||HUF|Healthcare|Pharmaceuticals|Hungary|HU0000123096|12328|Richter Gedeon Stock Price Today GDRB Live Ticker - Investing.com|1.58T|1.58E+12|8,525.0|224,203|18.49%|7,200-9,320|8,482.5-8,712.5|8,525|185630347|0.56|14.09|604.71B|604710000000|616.93|225.32|2.59%|Feb 07, 2022|2022-02-07||||||||||33|2021-11-07|Nov 07, 2021|09/2021|198.71|--|157.5B|157.5B|2021-08-20|Aug 20, 2021|06/2021|151|--|155.91B|142.2B|2021-05-09|May 09, 2021|03/2021|145|--|140.89B|144.72B|2021-02-27|Feb 27, 2021|12/2020|116|--|150.39B|145.85B|2020-11-05|Nov 05, 2020|09/2020|121|--|137.7B|133.71B|2020-08-02|Aug 02, 2020|06/2020|170|--|137.27B|130.13B|2020-05-13|May 13, 2020|03/2020|156|--|141.43B|137.78B|2020-02-06|Feb 06, 2020|12/2019|-67|--|138.74B|132.94B 2021-12-04 16:21:36|09519|103111|/equities/airtac|MSCI_EEM||TWD|Industrials|Machinery|Taiwan|KYG014081064|0|Airtac International Group Stock Price Today 1590 Live Ticker - Investing.com|169.8B|169800000000|849.00|1,032,758.92|1.19%|640-1,240|840-856|840|199999998|1.21|25.37|25.02B|25020000000|33.46|8.93|1.05%|Mar 30, 2022|2022-03-30||||||||||24|2021-11-17|Nov 17, 2021|09/2021|8.47|8.22|6.66B|6.66B|2021-08-19|Aug 19, 2021|06/2021|9.26|9.29|7.04B|7.04B|2021-05-17|May 17, 2021|03/2021|7.66|7.66|5.93B|5.93B|2021-03-31|Mar 31, 2021|12/2020|8.37|8.08|5.39B|5.39B|2020-12-02|Dec 02, 2020|09/2020|8.16|8.16|5.22B|5.22B|2020-08-03|Aug 03, 2020|06/2020|6.97|6.82|5.34B|5.34B|2020-04-01|Apr 01, 2020|03/2020|2.14|2.16|3.16B|3.16B|2020-02-26|Feb 26, 2020|12/2019|4.39|4.32|4.09B|4.09B 2021-12-04 16:21:41|09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||PHP|Industrials|Industrial Conglomerates|Philippines|PHY444251177|23510|JG Summit Holdings Inc Stock Price Today JGS Live Ticker - Investing.com|427.19B|427190000000|56.800|1,707,908.41|-21.66%|47.9-75.9|56.8-58.95|59|7520983658|1.35|-|289.92B|289920000000|-0.53|0.36|0.67%|Apr 12, 2022|2022-04-12||||||||||27|2021-11-12|Nov 12, 2021|09/2021|0.3091|0.3091|72.05B|--|2021-08-12|Aug 12, 2021|06/2021|0.133|0.1396|59.17B|--|2021-05-14|May 14, 2021|03/2021|0.0412|--|67.64B|--|2021-04-21|Apr 21, 2021|12/2020|-0.2995|0.648|54.34B|--|2020-11-13|Nov 13, 2020|09/2020|0.527|0.502|50.74B|--|2020-08-13|Aug 13, 2020|06/2020|0.3012|0.32|48.64B|--|2020-05-15|May 15, 2020|03/2020|0.2529|--|67.88B|67.88B|2020-04-20|Apr 20, 2020|12/2019|0.9877|0.7|62.22B|-- 2021-12-04 16:21:44|09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||THB|Information Technology|Electronic Equipment, Instruments & Components|Thailand|TH0528010R18|0|Delta Electronics Thailand PCL DRC Stock Price Today DELTAn Live Ticker - Investing.com|530.37B|530370000000|418.00|2,519,588|69.23%|258-838|414-434|436|1247381614|-|-|-|-|-|3.30|0.57%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:21:47|09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||COP|Energy|Oil, Gas & Consumable Fuels|Colombia|COC04PA00016|13977|Ecopetrol SA Stock Price Today ECO Live Ticker - Investing.com|109.33T|1.0933E+14|2,659.0|8,737,338|25.42%|2,020-2,982|2,580-2,675|2,600|41116694690|-|9.69|74.17T|7.417E+13|274.65|17.00|0.64%|Mar 01, 2022|2022-03-01||||||||||30|2021-11-10|Nov 10, 2021|09/2021|97.68|97.68|23,333B|22,045.48B|2021-08-03|Aug 03, 2021|06/2021|94.15|96.39|19,444B|20,178.32B|2021-05-04|May 04, 2021|03/2021|77.69|80.82|17,206B|16,947.43B|2021-02-23|Feb 23, 2021|12/2020|16.48|16.28|14,190B|12,838.02B|2020-10-27|Oct 27, 2020|09/2020|20.1|24.1|12,323B|11,199.27B|2020-08-04|Aug 04, 2020|06/2020|0.564|-7.99|8,442B|8,914.46B|2020-05-12|May 12, 2020|03/2020|3.41|20.63|15,072B|15,109.33B|2020-02-26|Feb 26, 2020|12/2019|110.62|135.71|18,581B|17,777.45B 2021-12-04 16:21:50|09523|103235|/equities/compal-electrn|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002324001|81743|Compal Electronics Inc Stock Price Today 2324 Live Ticker - Investing.com|101.52B|101520000000|23.30|14,266,050.02|19.79%|19.45-27.95|23.25-23.45|23.35|4357129625|0.57|7.34|1.2T|1.2E+12|3.17|1.60|6.87%|Mar 25, 2022|2022-03-25||||||||||30|2021-11-11|Nov 11, 2021|09/2021|1.00|0.9139|336.9B|326.19B|2021-08-12|Aug 12, 2021|06/2021|0.5625|0.5631|260.99B|272.76B|2021-05-12|May 12, 2021|03/2021|0.59|0.5936|269.99B|269.99B|2021-03-26|Mar 26, 2021|12/2020|1.04|0.7204|333.99B|326.45B|2020-11-12|Nov 12, 2020|09/2020|0.4959|0.4865|269.24B|269.24B|2020-08-12|Aug 12, 2020|06/2020|0.4504|0.46|263.65B|263.65B|2020-05-06|May 06, 2020|03/2020|0.14|0.16|182.05B|182.05B|2020-03-25|Mar 25, 2020|12/2019|0.46|0.46|267.52B|261,463M 2021-12-04 16:21:53|09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||ZAR|Consumer Discretionary|Specialty Retail|South Africa|ZAE000200457|17831|Mr Price Group Ltd Stock Price Today MRPJ Live Ticker - Investing.com|54.5B|54500000000|21,123|1,070,523|25.72%|15,783-24,225|20,930-21,432|21,000|258035440|1.03|18.20|34.89B|34890000000|11.6|745.10|3.53%|Jan 20, 2022|2022-01-20||||||||||22|2021-11-25|Nov 25, 2021|09/2021|4.4|295.85|12.34B|8,556M|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|10.09|616.00|22.55B|12,160M|2020-11-26|Nov 26, 2020|09/2020|2.88|460.00|9.05B|9,917M|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-06-25|Jun 25, 2020|03/2020|10.28|668.33|22.77B|11,666M|2020-01-17|Jan 17, 2020|12/2019|--|--|--|--|2019-11-21|Nov 21, 2019|09/2019|4.36|470.00|10.66B|9,747M 2021-12-04 16:21:57|09525|953532|/equities/phosagro-oao|MSCI_EEM||USD|Materials|Chemicals|United Kingdom|US71922G2093|25174|PhosAgro OAO Stock Price Today PHORq Live Ticker - Investing.com|9.7B|9700000000|21.60|230,068|60.71%|13.38-28.22|21.4-21.98|21.8|129500000|-|-|-|-|-|2.04|9.35%|Mar 23, 2022|2022-03-23||||||||||27|2021-11-08|Nov 08, 2021|09/2021|4.25|1.41|1.63B|1.56B|2021-08-06|Aug 06, 2021|06/2021|1.06|0.8981|1.21B|1.18B|2021-05-19|May 19, 2021|03/2021|0.6418|0.7681|1.19B|1.21B|2021-02-19|Feb 19, 2021|12/2020|0.1315|0.17|795.68M|804.46M|2020-11-09|Nov 09, 2020|09/2020|0.6128|0.5616|933.84M|906.17M|2020-08-28|Aug 28, 2020|06/2020|0.3139|0.34|806.62M|811.6M|2020-05-14|May 14, 2020|03/2020|-1.62|-0.43|866.34M|846.99M|2020-02-22|Feb 22, 2020|12/2019|0.2656|0.13|811.82M|825.98M 2021-12-04 16:22:01|09526|13192|/equities/qa-comm-bk|MSCI_EEM||QAR|Financial|Banks|Qatar|QA0007227752|2320|Commercial Bank Qatar Stock Price Today COMB Live Ticker - Investing.com|26.71B|26710000000|6.600|2,241,314|51.72%|4.14-6.651|6.459-6.64|6.59|4047253750|0.7|12.99|4.02B|4020000000|0.51|0.10|1.52%|Jan 27, 2022|2022-01-27||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.2|0.153|1.24B|1.23B|2021-07-26|Jul 26, 2021|06/2021|0.18|0.1475|1.21B|1.15B|2021-04-25|Apr 25, 2021|03/2021|0.15|0.123|1.16B|1.06B|2021-01-28|Jan 28, 2021|12/2020|0.02|0.0831|1.16B|967.25M|2020-10-25|Oct 25, 2020|09/2020|0.06|0.0965|1.08B|990.2M|2020-07-22|Jul 22, 2020|06/2020|0.22|0.09|1.09B|933.27M|2020-01-28|Jan 28, 2020|12/2019|0.15|0.15|1.49B|931.4M|2019-10-23|Oct 23, 2019|09/2019|0.14|0.11|1.01B|901.69M 2021-12-04 16:22:04|09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Auto Components|Hong Kong|CNE100001TR7|25871|Fuyao Glass Industry Group Stock Price Today 3606 Live Ticker - Investing.com|111.96B|111960000000|42.90|3,222,655|16.58%|34-68.9|41.7-43.05|42.8|2609743532|0.96|25.95|28.52B|28520000000|1.65|0.94|2.12%|Mar 18, 2022|2022-03-18||||||||||23|2021-10-28|Oct 28, 2021|09/2021|0.389|0.4787|6.82B|7.74B|2021-08-05|Aug 05, 2021|06/2021|0.4337|0.4314|7.02B|7.02B|2021-04-15|Apr 15, 2021|03/2021|0.405|0.3741|6.8B|6.31B|2021-03-29|Mar 29, 2021|12/2020|0.4166|0.3923|7.26B|7.21B|2020-10-29|Oct 29, 2020|09/2020|0.3588|0.3162|6.55B|6.95B|2020-08-21|Aug 21, 2020|06/2020|0.2242|0.22|4.43B|5.08B|2020-04-27|Apr 27, 2020|03/2020|0.1969|0.13|4.56B|3.19B|2020-03-27|Mar 27, 2020|12/2019|0.2404|0.17|5.98B|6.15B 2021-12-04 16:22:07|09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Services|Restaurants|Thailand|TH0128010R17|66451|Minor International PCL DRC Stock Price Today MINTn Live Ticker - Investing.com|144.68B|144680000000|27.75|15,230,941|5.71%|24.3-34.75|27.25-28.25|27.75|5213769793|1.85|-|58.34B|58340000000|-3.62|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||17|2021-11-10|Nov 10, 2021|09/2021|-0.82|-0.44|19.45B|19,570M|2021-08-11|Aug 11, 2021|06/2021|-0.83|-0.79|13.67B|13,456M|2021-05-13|May 13, 2021|03/2021|-1.46|-1.03|12.05B|12,422M|2021-03-03|Mar 03, 2021|12/2020|-1.15|-1.1|13.17B|13,690M|2020-11-11|Nov 11, 2020|09/2020|-1.2|-0.87|14.47B|14,925M|2020-08-11|Aug 11, 2020|06/2020|-0.46|-0.28|6.47B|16,993M|2020-05-12|May 12, 2020|03/2020|-0.46|--|21.84B|21,509M|2020-02-24|Feb 24, 2020|12/2019|0.75|0.55|31.74B|29,924M 2021-12-04 16:22:11|09529|50545|/equities/komercni-banka|MSCI_EEM||CZK|Financial|Banks|Czech Republic|CZ0008019106|6754|Komercni Banka Stock Price Today BKOM Live Ticker - Investing.com|165.63B|165630000000|877.00|170,463.08|44.96%|557-949|871-894|879|188855900|1.42|15.58|21.09B|21090000000|56.29|23.86|2.72%|Feb 10, 2022|2022-02-10||||||||||31|2021-11-04|Nov 04, 2021|09/2021|18.03|17.88|7.82B|7.56B|2021-08-03|Aug 03, 2021|06/2021|16.57|16.57|7.38B|7.38B|2021-05-06|May 06, 2021|03/2021|42|6.92|7.4B|7.32B|2021-02-10|Feb 10, 2021|12/2020|10.98|11.02|7.32B|7.36B|2020-11-05|Nov 05, 2020|09/2020|8.72|12.69|7.26B|7.13B|2020-08-03|Aug 03, 2020|06/2020|10.58|10.58|7.24B|7.45B|2020-05-06|May 06, 2020|03/2020|14.04|13.72|7.84B|7.94B|2020-02-06|Feb 06, 2020|12/2019|20.21|21.83|8.14B|8.14B 2021-12-04 16:22:13|09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||TWD|Communication Services|Wireless Telecommunication Services|Taiwan|TW0004904008|5941|Far EasTone Telecommunications Co Ltd Stock Price Today 4904 Live Ticker - Investing.com|204.96B|204960000000|62.90|3,187,871.35|3.97%|59.8-66.8|62.5-63.3|63.4|3258501000|0.16|22.71|83.84B|83840000000|2.77|3.25|5.17%|Feb 16, 2022|2022-02-16||||||||||30|2021-11-04|Nov 04, 2021|09/2021|1.03|0.7144|20.7B|21.37B|2021-07-30|Jul 30, 2021|06/2021|0.61|0.6641|19.5B|19.45B|2021-05-06|May 06, 2021|03/2021|0.56|0.56|20.84B|20.69B|2021-02-25|Feb 25, 2021|12/2020|0.58|0.645|22.81B|22.81B|2020-11-05|Nov 05, 2020|09/2020|0.63|0.6183|18.63B|18.63B|2020-07-31|Jul 31, 2020|06/2020|0.69|0.66|18.67B|18.67B|2020-05-07|May 07, 2020|03/2020|0.67|0.67|19.39B|20.92B|2020-02-19|Feb 19, 2020|12/2019|0.66|0.65|21.21B|21.21B 2021-12-04 16:22:16|09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||THB|Real Estate|Real Estate Management & Development|Thailand|TH0481010R10|0|Central Pattana PCL DRC Stock Price Today CPNn Live Ticker - Investing.com|252.6B|252600000000|53.25|9,499,689|-5.33%|45.25-60.25|53.25-54|53.75|4470850000|-|33.34|-|-|-|0.70|1.33%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:22:19|09532|100144|/equities/csr-times-elec|MSCI_EEM||HKD|Industrials|Electrical Equipment|Hong Kong|CNE1000004X4|8204|Zhuzhou CRRC Times Electric Co Ltd Stock Price Today 3898 Live Ticker - Investing.com|66.63B|66630000000|47.05|8,071,274|79.58%|24.1-65.3|44.6-47.55|46.35|1416236912|-|44.46|17.94B|17940000000|1.87|0.55|1.16%|Mar 29, 2022|2022-03-29||||||||||29|2021-10-29|Oct 29, 2021|09/2021|0.395|0.43|3.21B|3.22B|2021-08-09|Aug 09, 2021|06/2021|0.37|0.345|3.22B|3.22B|2021-04-29|Apr 29, 2021|03/2021|0.22|0.305|2.08B|2.1B|2021-03-30|Mar 30, 2021|12/2020|0.83|0.94|6.15B|6,570M|2020-11-30|Nov 30, 2020|09/2020|--|0.69|--|3,619M|2020-08-26|Aug 26, 2020|06/2020|1.11|0.53|--|4,419M|2020-04-24|Apr 24, 2020|03/2020|1.07|0.21|--|1,886M|2019-10-25|Oct 25, 2019|09/2019|0.41|0.39|--|2,715M 2021-12-04 16:22:23|09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||PHP|Financial|Banks|Philippines|PHY0967S1694|19952|Bank of the Philippine Islands Stock Price Today BPI Live Ticker - Investing.com|409.79B|409790000000|90.80|1,954,252.7|8.1%|78-95.8|90.05-91|90|4513128255|0.9|18.69|54.85B|54850000000|4.86|2.70|3.00%|Feb 18, 2022|2022-02-18||||||||||27|2021-10-21|Oct 21, 2021|09/2021|1.25|1.26|23.49B|23.5B|2021-08-13|Aug 13, 2021|06/2021|1.51|1.51|23.81B|23.75B|2021-05-17|May 17, 2021|03/2021|1.11|1.11|24.31B|24.35B|2021-01-28|Jan 28, 2021|12/2020|0.9344|0.925|24.37B|25.02B|2020-10-21|Oct 21, 2020|09/2020|1.22|1.22|25.18B|25.18B|2020-07-15|Jul 15, 2020|06/2020|1.09|0.54|27.43B|25.84B|2020-04-24|Apr 24, 2020|03/2020|1.41|1.1|25.26B|23.49B|2020-01-29|Jan 29, 2020|12/2019|1.59|1.67|23.33B|23.33B 2021-12-04 16:22:26|09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||HKD|Utilities|Gas Utilities|Hong Kong|BMG5320C1082|35424|Kunlun Energy Stock Price Today 0135 Live Ticker - Investing.com|64.42B|64420000000|7.440|21,477,973|25.68%|5.68-9.3|7.38-7.52|7.42|8658801708|0.7|9.70|212.68B|212680000000|0.77|0.26|3.38%|Mar 21, 2022|2022-03-21||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.51|1.31|--|67,116M|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.17|0.34|--|60,181M|2020-08-25|Aug 25, 2020|06/2020|0.43|--|--|53,699M|2020-03-24|Mar 24, 2020|12/2019|0.42|--|--|--|2019-08-27|Aug 27, 2019|06/2019|0.20|0.44|--|58,662M|2019-03-19|Mar 19, 2019|12/2018|0.21|0.33|55.88B|55,272M 2021-12-04 16:22:29|09535|50013|/equities/weichai-power|MSCI_EEM||HKD|Industrials|Machinery|Hong Kong|CNE1000004L9|82417|Weichai Power Co Ltd Stock Price Today 2338 Live Ticker - Investing.com|141.37B|141370000000|16.20|12,448,053|-0.12%|12.76-26.4|15.78-16.52|16.16|8726556821|1.26|10.81|264.68B|264680000000|1.5|0.28|1.96%|Mar 30, 2022|2022-03-30||||||||||32|2021-10-29|Oct 29, 2021|09/2021|0.17|0.2655|40.04B|41.65B|2021-08-30|Aug 30, 2021|06/2021|0.365|0.3597|60.92B|60.92B|2021-04-29|Apr 29, 2021|03/2021|0.42|0.3657|65.47B|55.95B|2021-03-30|Mar 30, 2021|12/2020|0.26|0.62|50.11B|116,784M|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|0.59|--|88,174M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|--|0.61|--|80,885M 2021-12-04 16:22:32|09536|102982|/equities/asia-cement-corp|MSCI_EEM||TWD|Materials|Construction Materials|Taiwan|TW0001102002|5901|Asia Cement Corp Stock Price Today 1102 Live Ticker - Investing.com|147.32B|147320000000|42.75|7,906,298.68|-1.95%|40-54.3|42.25-42.95|42.4|3446057251|0.59|9.12|85.49B|85490000000|4.69|3.46|8.10%|Mar 25, 2022|2022-03-25||||||||||30|2021-11-17|Nov 17, 2021|09/2021|1.02|1.25|21.85B|21.31B|2021-08-16|Aug 16, 2021|06/2021|1.44|1.45|22.08B|22.24B|2021-05-14|May 14, 2021|03/2021|1.02|0.985|17.88B|17.88B|2021-03-03|Mar 03, 2021|12/2020|1.3|1.41|23.68B|23.43B|2020-11-11|Nov 11, 2020|09/2020|1.52|1.49|20.74B|20.74B|2020-08-14|Aug 14, 2020|06/2020|1.39|1.43|20.69B|20.69B|2020-05-15|May 15, 2020|03/2020|0.24|0.23|13.14B|13.14B|2020-02-26|Feb 26, 2020|12/2019|1.26|1.19|23.12B|22.85B 2021-12-04 16:22:35|09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE100002359|9372|China International Capital Corp Ltd Stock Price Today 3908 Live Ticker - Investing.com|99.2B|99200000000|20.55|9,506,076|10.96%|15.8-25.75|20.15-20.7|20.4|4827256868|0.99|8.83|49.22B|49220000000|2.33|0.22|1.06%|Mar 29, 2022|2022-03-29||||||||||15|2021-10-28|Oct 28, 2021|09/2021|--|--|7.23B|--|2021-08-27|Aug 27, 2021|06/2021|--|--|7.4B|7.4B|2021-04-29|Apr 29, 2021|03/2021|0.374|--|5.93B|5.9B|2021-03-30|Mar 30, 2021|12/2020|0.56|-0.29|6.76B|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|--|--|--|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|--|--|--|-- 2021-12-04 16:22:38|09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||HUF|Energy|Oil, Gas & Consumable Fuels|Hungary|HU0000153937|24580|MOL Stock Price Today MOLB Live Ticker - Investing.com|1.51T|1.51E+12|2,410.0|1,041,530|21.72%|1,980-2,810|2,397-2,449|2,410|626153613|1.24|5.69|5.21T|5.21E+12|491.41|95.02|3.40%|Feb 25, 2022|2022-02-25||||||||||33|2021-11-04|Nov 04, 2021|09/2021|189|154.22|1,649.38B|1,585.71B|2021-08-06|Aug 06, 2021|06/2021|261.7|126.35|1,434.86B|1,322.93B|2021-05-07|May 07, 2021|03/2021|130|73.54|1,105.11B|1,239.98B|2021-02-19|Feb 19, 2021|12/2020|60.4|59.98|1,002B|1,008.37B|2020-11-07|Nov 07, 2020|09/2020|79|41.61|1,049.85B|1,045.33B|2020-08-05|Aug 05, 2020|06/2020|-8.3|25.63|823.89B|811.62B|2020-05-06|May 06, 2020|03/2020|-68|53.84|1,119.51B|1,100.65B|2020-02-21|Feb 21, 2020|12/2019|52|105.12|1,383.34B|1,329.44B 2021-12-04 16:22:42|09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||MXN|Real Estate|Equity Real Estate Investment Trusts (REITs)|Mexico|MXCFFU000001|965|Fibra Uno Administracion SA de CV Stock Price Today FUNO11 Live Ticker - Investing.com|78.94B|78940000000|19.97|6,522,415|-1.67%|19.01-25.5|19.91-20.48|20.46|3952702022|1.45|1.84|23.03B|23030000000|10.86|1.27|6.19%|Mar 02, 2022|2022-03-02||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.5777|0.6087|5.4B|5.4B|2021-07-26|Jul 26, 2021|06/2021|0.573|0.6|5.29B|5.27B|2021-04-29|Apr 29, 2021|03/2021|0.215|0.6|5.37B|5.04B|2021-02-25|Feb 25, 2021|12/2020|0.41|0.35|5.19B|4.64B|2020-10-26|Oct 26, 2020|09/2020|0.725|0.37|4.53B|4.53B|2020-07-23|Jul 23, 2020|06/2020|1.83|0.57|4.3B|3.92B|2020-04-29|Apr 29, 2020|03/2020|-1.65|0.61|5.17B|5.16B|2020-02-26|Feb 26, 2020|12/2019|0.59|0.57|5.09B|4.82B 2021-12-04 16:22:45|09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Diversified Consumer Services|United States|US6475811070|88126|New Oriental Education & Technology Stock Price Today EDU Live Ticker - Investing.com|3.17B|3170000000|1.870|39,071,376|-88.46%|1.68-19.97|1.83-2.02|2.06|1696966183|0.9|9.15|4.28B|4280000000|0.2|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||33|2021-10-26|Oct 26, 2021|08/2021|-0.02|-0.0517|923.52M|812.84M|2021-08-17|Aug 17, 2021|05/2021|0.01|0.0236|1.16B|1.13B|2021-04-20|Apr 20, 2021|02/2021|0.09|0.0628|1.19B|1.14B|2021-01-22|Jan 22, 2021|11/2020|0.033|0.2577|887.69M|885.88M|2020-10-13|Oct 13, 2020|08/2020|1.09|0.9603|986.37M|952.58M|2020-07-28|Jul 28, 2020|05/2020|0.08|0.27|798.47M|796.63M|2020-04-21|Apr 21, 2020|02/2020|0.86|0.75|923.22M|924.94M|2020-01-20|Jan 20, 2020|11/2019|0.34|0.11|785.21M|768.94M 2021-12-04 16:22:48|09541|1169344|/equities/kuaishou-technology|MSCI_EEM||HKD|Communication Services|Interactive Media & Services|Hong Kong|KYG532631028|27125|Kuaishou Technology Stock Price Today 1024 Live Ticker - Investing.com|340.65B|340650000000|81.25|21,851,642|-74.61%|64.5-417.8|77.1-83.5|84.25|4192622208|-|-|91.37B|91370000000|-34.73|N/A|N/A|-|1970-01-01||||||||||3|2021-09-01|Sep 01, 2021|06/2021|-1.39|-1.34|--|22,549M|2021-05-24|May 24, 2021|03/2021|-24.53|-1.91|20.55B|20.51B|2021-03-23|Mar 23, 2021|12/2020|-12.52|-24.45|21.59B|21.59B||||| 2021-12-04 16:22:52|09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||THB|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH3545010R19|511|Energy Absolute PCL DRC Stock Price Today EAn Live Ticker - Investing.com|306.79B|306790000000|82.25|13,507,571|83.8%|43.25-84.5|80.5-83.25|81.75|3730000000|-|-|-|-|-|0.30|0.50%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:22:55|09543|103775|/equities/feng-tay-entpr|MSCI_EEM||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0009910000|1851|Feng Tay Enterprises Co Ltd Stock Price Today 9910 Live Ticker - Investing.com|180.74B|180740000000|205.00|782,244.45|10.81%|174-254.5|201-206.5|202|881681099|0.97|43.67|69.24B|69240000000|4.69|3.70|1.80%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|-0.135|-0.1395|13.05B|13.15B|2021-09-01|Sep 01, 2021|06/2021|1.93|1.94|19.7B|19.69B|2021-06-02|Jun 02, 2021|03/2021|1.86|1.86|19.34B|19.34B|2021-03-03|Mar 03, 2021|12/2020|1.37|1.3|17.62B|17.57B|2020-12-02|Dec 02, 2020|09/2020|1.65|1.6|17.3B|17.2B|2020-09-02|Sep 02, 2020|06/2020|1.07|1.04|15.92B|15.92B|2020-06-03|Jun 03, 2020|03/2020|1.44|1.64|18.12B|17.99B|2020-02-26|Feb 26, 2020|12/2019|1.48|1.82|18.99B|19.01B 2021-12-04 16:22:58|09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Internet & Direct Marketing Retail|Hong Kong|KYG5074A1004|2576|Jd Health International Inc Stock Price Today 6618 Live Ticker - Investing.com|201.7B|201700000000|63.30|7,118,290|-19.47%|58-198.5|61.5-64.2|63.15|3186367111|-|-|29.63B|29630000000|-11.43|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:23:01|09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||KRW|Consumer Discretionary|Automobiles|South Korea|KR7005382007|70388|Hyundai Motor Co Pref Stock Price Today 005387 Live Ticker - Investing.com|53.68T|5.368E+13|98,700|58,708|7.4%|88,800-127,000|98,500-99,400|98,600|260258503|1.23|9.81|115.83T|1.1583E+14|21,002.59|4,000.00|1.21%|Jan 25, 2022|2022-01-25||||||||||26|2021-10-26|Oct 26, 2021|09/2021|6256.82|6305.87|28,867.22B|28,685.91B|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30,326B|28,831.28B|2021-04-22|Apr 22, 2021|03/2021|5705.94|5505.24|27,391B|27,378.34B|2021-01-29|Jan 29, 2021|12/2020|4598.66|5224.37|29,243B|29,205.81B|2020-10-22|Oct 22, 2020|09/2020|-1291.33|2291.45|27,576B|27,575.48B|2020-07-22|Jul 22, 2020|06/2020|868.3|1027.18|21,859B|21,038.79B|2020-04-24|Apr 24, 2020|03/2020|1977.38|1946.44|25,319.4B|23,098.11B|2020-02-26|Feb 26, 2020|12/2019|3912.75|4051.83|27,868B|27,868.04B 2021-12-04 16:23:05|09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||EUR|Consumer Discretionary|Hotels, Restaurants & Leisure|Greece|GRS419003009|1470|OPAP SA Stock Price Today OPAr Live Ticker - Investing.com|4.41B|4410000000|12.550|401,576|23.65%|9.805-13.9|12.36-12.615|12.55|351026663|0.97|16.33|1.27B|1270000000|0.78|0.38|13.97%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.278|--|470.24M|465.82M|2021-09-07|Sep 07, 2021|06/2021|0.21|--|395.95M|381.47M|2021-05-18|May 18, 2021|03/2021|0.0307|--|174.19M|157.1M|2021-03-29|Mar 29, 2021|12/2020|0.39|0.11|209.5M|228.2M|2020-11-23|Nov 23, 2020|09/2020|0.1568|0.15|390.96M|390M|2020-09-10|Sep 10, 2020|06/2020|0.11|--|77.4M|69.1M|2020-06-09|Jun 09, 2020|03/2020|0.1112|--|328.31M|332.5M|2020-03-31|Mar 31, 2020|12/2019|0.1924|0.21|446.7M|443.3M 2021-12-04 16:23:08|09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||TWD|Consumer Discretionary|Leisure Products|Taiwan|TW0009921007|0|Giant Manufacturing Co Ltd Stock Price Today 9921 Live Ticker - Investing.com|117.21B|117210000000|312.50|945,046.53|11.81%|256-376.5|312.5-315|317|375064626|1.31|19.14|79.45B|79450000000|16.33|8.00|2.56%|Mar 31, 2022|2022-03-31||||||||||29|2021-12-01|Dec 01, 2021|09/2021|3.41|3.45|19.95B|20.09B|2021-09-01|Sep 01, 2021|06/2021|4.93|4.93|21.37B|21.37B|2021-06-02|Jun 02, 2021|03/2021|4.54|4.49|20.62B|20.61B|2021-04-01|Apr 01, 2021|12/2020|3.5|2.66|17.52B|17.55B|2020-12-02|Dec 02, 2020|09/2020|3.95|3.78|19.47B|19.39B|2020-09-02|Sep 02, 2020|06/2020|4.06|3.55|19.7B|19.55B|2020-06-03|Jun 03, 2020|03/2020|1.68|1.61|13.32B|13.52B|2020-03-26|Mar 26, 2020|12/2019|1.68|2.15|15.76B|16.37B 2021-12-04 16:23:11|09548|49983|/equities/fosun-intl|MSCI_EEM||HKD|Industrials|Industrial Conglomerates|Hong Kong|HK0656038673|78000|Fosun International Ltd Stock Price Today 0656 Live Ticker - Investing.com|74.01B|74010000000|8.89|3,568,261|-18.74%|8.46-13.42|8.76-8.96|8.88|8324759424|0.94|6.09|175.73B|175730000000|1.46|0.23|2.47%|Mar 28, 2022|2022-03-28||||||||||16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-27|Aug 27, 2019|06/2019|--|--|--|--|2019-03-26|Mar 26, 2019|12/2018|--|--|--|--|2018-08-28|Aug 28, 2018|06/2018|--|--|--|--|2018-03-27|Mar 27, 2018|12/2017|0.84|--|51.75B|-- 2021-12-04 16:23:14|09549|103031|/equities/far-eastern-ne|MSCI_EEM||TWD|Industrials|Industrial Conglomerates|Taiwan|TW0001402006|33241|Far Eastern New Century Corp Stock Price Today 1402 Live Ticker - Investing.com|151.46B|151460000000|28.30|7,331,184.19|3.28%|26-35.55|28.25-28.45|28.3|5352096000|0.91|14.28|229.22B|229220000000|1.98|1.35|4.77%|Mar 02, 2022|2022-03-02||||||||||28|2021-11-16|Nov 16, 2021|09/2021|0.45|0.53|58.45B|58.45B|2021-08-16|Aug 16, 2021|06/2021|0.705|0.6633|58.5B|58.45B|2021-05-13|May 13, 2021|03/2021|0.54|0.454|56.25B|56.29B|2021-03-26|Mar 26, 2021|12/2020|0.28|0.06|56.04B|55.7B|2020-11-17|Nov 17, 2020|09/2020|0.6|0.58|49.55B|48.41B|2020-08-14|Aug 14, 2020|06/2020|0.44|0.44|48.94B|48.94B|2020-06-03|Jun 03, 2020|03/2020|0.3|0.3|52.24B|52.24B|2020-03-27|Mar 27, 2020|12/2019|0.45|0.49|59.79B|61.79B 2021-12-04 16:23:18|09550|103201|/equities/hiwin|MSCI_EEM||TWD|Industrials|Machinery|Taiwan|TW0002049004|2069|Hiwin Technologies Corp Stock Price Today 2049 Live Ticker - Investing.com|96.27B|96270000000|282.50|1,698,104.5|-9.5%|271.36-454.37|282.5-287|285|340792240|2.06|27.20|26.72B|26720000000|10.38|1.94|0.69%|Mar 02, 2022|2022-03-02||||||||||30|2021-11-16|Nov 16, 2021|09/2021|3.97|4|7.53B|7.53B|2021-08-04|Aug 04, 2021|06/2021|3.09|3.06|7.05B|7.06B|2021-05-18|May 18, 2021|03/2021|1.61|1.69|5.99B|5.89B|2021-03-03|Mar 03, 2021|12/2020|1.72|2.03|6.15B|6.13B|2020-11-17|Nov 17, 2020|09/2020|2.91|2.84|5.87B|5.85B|2020-08-05|Aug 05, 2020|06/2020|1.77|1.77|5.63B|5.63B|2020-05-05|May 05, 2020|03/2020|-0.4046|-0.42|3.61B|3.6B|2020-02-26|Feb 26, 2020|12/2019|0.1156|1.09|4.01B|4.12B 2021-12-04 16:23:23|09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Health Care Providers & Services|Hong Kong|CNE100000FN7|108316|Sinopharm Group Co Ltd Stock Price Today 1099 Live Ticker - Investing.com|54.05B|54050000000|17.32|4,828,217|-10.63%|16.4-28|16.66-17.62|16.74|3120656191|0.79|5.60|613.34B|613340000000|3.09|0.86|4.85%|Mar 17, 2022|2022-03-17||||||||||30|2021-10-21|Oct 21, 2021|09/2021|0.675|0.67|132.17B|132.17B|2021-08-18|Aug 18, 2021|06/2021|0.76|1.16|128.85B|249,785M|2021-04-26|Apr 26, 2021|03/2021|0.39|0.39|120.27B|120,266M|2021-03-18|Mar 18, 2021|12/2020|0.68|1.37|128.81B|252,038M|2020-10-22|Oct 22, 2020|09/2020|--|--|--|123,845M|2020-08-21|Aug 21, 2020|06/2020|0.77|0.98|--|214,953M|2020-04-24|Apr 24, 2020|03/2020|--|0.26|--|94,400M|2020-03-29|Mar 29, 2020|12/2019|--|1.23|--|225,972M 2021-12-04 16:23:27|09552|41434|/equities/empresas-copec|MSCI_EEM||CLP|Energy|Oil, Gas & Consumable Fuels|Chile|CLP7847L1080|14922|Empresas Copec Stock Price Today COPEC Live Ticker - Investing.com|8.06T|8.06E+12|6,200.00|792,011.21|1.04%|5,365.05-8,826.03|6,200-6,449.9|6,380|1299853848|1.02|6.78|19.04T|1.904E+13|919.09|40.76|7.41%|Mar 11, 2022|2022-03-11||||||||||32|2021-11-12|Nov 12, 2021|09/2021|0.56|0.545|6.6B|6.6B|2021-08-20|Aug 20, 2021|06/2021|0.26|0.2493|5.86B|5.77B|2021-05-29|May 29, 2021|03/2021|0.18|0.1446|5.35B|5.35B|2021-03-05|Mar 05, 2021|12/2020|0.09|0.08|4.83B|4,724M|2020-11-13|Nov 13, 2020|09/2020|61.29|-0.01|--|4,297M|2020-08-21|Aug 21, 2020|06/2020|0.00|0.01|--|4,070M|2020-05-19|May 19, 2020|03/2020|0.00|0.01|--|5,259M|2019-11-13|Nov 13, 2019|09/2019|15.80|0.07|--|5,737M 2021-12-04 16:23:33|09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||AED|Consumer Discretionary|Specialty Retail|United Arab Emirates|AEA006101017|13000|Abu Dhabi National Oil Company for Distribution PJSC Stock Price Today ADNOCDIST Live Ticker - Investing.com|51.75B|51750000000|4.14|15,099,983.9|19.65%|3.28-5.01|4.14-4.21|4.22|12500000000|0.27|20.44|18.84B|18840000000|0.2|0.21|4.97%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|0.0412|0.04|5.4B|5.4B|2021-09-01|Sep 01, 2021|06/2021|0.0417|0.042|5.02B|4.87B|2021-06-02|Jun 02, 2021|03/2021|0.05|0.05|4.28B|4.49B|2021-03-03|Mar 03, 2021|12/2020|0.07|0.068|4.15B|4.18B|2020-11-12|Nov 12, 2020|09/2020|0.054|0.05|4.03B|4.03B|2020-09-02|Sep 02, 2020|06/2020|0.041|0.04|3.02B|3.02B|2020-06-03|Jun 03, 2020|03/2020|0.032|0.03|4.94B|4.94B|2020-02-24|Feb 24, 2020|12/2019|0.04|0.04|5.43B|5.43B 2021-12-04 16:23:36|09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||TRY|Consumer Staples|Food & Staples Retailing|Turkey|TREBIMM00018|67640|BIM Birlesik Magazalar AS Stock Price Today BIMAS Live Ticker - Investing.com|42.05B|42050000000|69.90|4,898,058|7.34%|55.62-73.2|69.75-70.7|70.1|601529008|0.5|13.42|65.43B|65430000000|5.21|4.00|5.71%|Mar 11, 2022|2022-03-11||||||||||33|2021-11-08|Nov 08, 2021|09/2021|1.47|1.25|17.46B|17.57B|2021-08-11|Aug 11, 2021|06/2021|1.21|1.18|17.16B|17.26B|2021-05-05|May 05, 2021|03/2021|1.14|1.1|15.5B|15.8B|2021-03-09|Mar 09, 2021|12/2020|1.37|0.6341|15.31B|14.69B|2020-11-13|Nov 13, 2020|09/2020|1.08|1.22|13.56B|13.49B|2020-08-17|Aug 17, 2020|06/2020|1.15|0.7|14.03B|13.49B|2020-05-15|May 15, 2020|03/2020|0.709|0.34|12.6B|11.71B|2020-03-03|Mar 03, 2020|12/2019|0.3471|0.52|10.53B|10.53B 2021-12-04 16:23:38|09555|103588|/equities/wpg-holdings|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003702007|5409|WPG Holdings Ltd Stock Price Today 3702 Live Ticker - Investing.com|84.12B|84120000000|50.10|3,520,445.98|21.31%|41.35-61|50-50.4|50.1|1679056833|0.55|7.72|738.27B|738270000000|6.49|3.10|6.19%|Mar 16, 2022|2022-03-16||||||||||30|2021-11-16|Nov 16, 2021|09/2021|1.9|1.68|201.9B|197.16B|2021-08-03|Aug 03, 2021|06/2021|1.68|1.67|200.23B|189.02B|2021-05-13|May 13, 2021|03/2021|1.44|1.34|177.12B|165.32B|2021-02-09|Feb 09, 2021|12/2020|1.24|1.02|159.04B|152,305M|2020-10-30|Oct 30, 2020|09/2020|1.33|1.3|169.99B|169.99B|2020-08-04|Aug 04, 2020|06/2020|1.26|1.24|149.81B|153.88B|2020-05-27|May 27, 2020|03/2020|0.99|0.84|131.05B|119.34B|2020-03-18|Mar 18, 2020|12/2019|1.03|0.97|145.77B|136,901M 2021-12-04 16:23:42|09556|103802|/equities/ruentex|MSCI_EEM||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0009945006|710|Ruentex Development Co Ltd Stock Price Today 9945 Live Ticker - Investing.com|133.12B|133120000000|63.40|13,069,082|52.96%|38.15-85.7|63.2-64.7|63.7|2099638243|0.71|8.68|26.33B|26330000000|7.3|0.71|1.13%|Mar 29, 2022|2022-03-29||||||||||23|2021-12-01|Dec 01, 2021|09/2021|2.02|--|8.47B|--|2021-09-01|Sep 01, 2021|06/2021|2.6|--|6.35B|--|2021-06-02|Jun 02, 2021|03/2021|4.56|--|5.24B|--|2021-04-01|Apr 01, 2021|12/2020|0.25|--|6.27B|--|2020-12-02|Dec 02, 2020|09/2020|2.59|--|5.18B|--|2020-09-02|Sep 02, 2020|06/2020|1.01|--|3.77B|--|2020-06-03|Jun 03, 2020|03/2020|3.05|--|3.86B|--|2020-03-26|Mar 26, 2020|12/2019|-1.31|--|4.89B|-- 2021-12-04 16:23:46|09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||QAR|Materials|Chemicals|Qatar|QA000VSUG130|0|Mesaieed Petrochemical Holding Stock Price Today MPHC Live Ticker - Investing.com|27.05B|27050000000|2.153|8,819,777|3.51%|1.778-2.523|2.118-2.153|2.133|12563175000|0.97|16.49|1.76B|1760000000|0.13|0.04|1.86%|-|1970-01-01||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.04|--|532.7M|--|2021-08-05|Aug 05, 2021|06/2021|0.04|--|534.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.03|--|382.7M|--|2021-03-04|Mar 04, 2021|12/2020|0.02|--|307.2M|--|2021-03-04|Mar 04, 2021|12/2021|--|--|--|--|2020-10-28|Oct 28, 2020|09/2020|0.02|--|199.6M|--|2020-08-13|Aug 13, 2020|06/2020|0.01|--|81.97M|--|2020-04-27|Apr 27, 2020|03/2020|--|--|61.38M|-- 2021-12-04 16:23:49|09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Consumer Discretionary|Specialty Retail|Thailand|TH0661010R17|0|Home Product Center PCL DRC Stock Price Today HMPROn Live Ticker - Investing.com|185.43B|185430000000|14.00|24,801,055|-6.04%|12.4-15.4|14-14.2|14|13151198025|-|-|-|-|-|0.32|2.29%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:23:53|09559|41493|/equities/santander-chil|MSCI_EEM||CLP|Financial|Banks|Chile|CLP1506A1070|10470|Banco Santander Chile Stock Price Today BSANTANDER Live Ticker - Investing.com|6.82T|6.82E+12|36.20|142,028,249.11|5.41%|32.12-45.31|35.9-37.37|36.31|188446126794|1.01|9.39|1.69T|1.69E+12|3.86|2.53|6.98%|Jan 31, 2022|2022-01-31||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.93|0.9427|542.15B|549.97B|2021-07-29|Jul 29, 2021|06/2021|0.98|0.9436|561B|558.3B|2021-04-30|Apr 30, 2021|03/2021|0.96|0.8946|541B|518.93B|2021-02-04|Feb 04, 2021|12/2020|0.97|0.7223|504.25B|523.94B|2020-10-30|Oct 30, 2020|09/2020|0.56|0.4844|467.23B|465.32B|2020-07-30|Jul 30, 2020|06/2020|0.45|0.54|512.73B|527.5B|2020-04-29|Apr 29, 2020|03/2020|0.76|0.77|501.94B|518.32B|2020-01-29|Jan 29, 2020|12/2019|0.62|0.83|497.28B|511.23B 2021-12-04 16:23:57|09560|103247|/equities/winbond|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002344009|4899|Winbond Electronics Corp Stock Price Today 2344 Live Ticker - Investing.com|129.75B|129750000000|32.60|43,188,016.53|51.28%|22.2-38.9|32.05-32.75|31.75|3980000193|1.68|13.32|93.92B|93920000000|2.45|0.20|0.61%|Feb 04, 2022|2022-02-04||||||||||29|2021-10-26|Oct 26, 2021|09/2021|1.12|1.1|27.01B|27.14B|2021-08-04|Aug 04, 2021|06/2021|0.84|0.84|25.23B|25.23B|2021-04-29|Apr 29, 2021|03/2021|0.4|0.2867|21.33B|20.76B|2021-02-11|Feb 11, 2021|12/2020|0.09|0.05|20.35B|20.35B|2020-11-03|Nov 03, 2020|09/2020|0.08|0.15|16.03B|13.98B|2020-07-30|Jul 30, 2020|06/2020|0.18|0.18|12.75B|12.75B|2020-04-30|Apr 30, 2020|03/2020|-0.02|0.03|11.55B|11.71B|2020-02-07|Feb 07, 2020|12/2019|-0.05|-0.05|12.45B|12.45B 2021-12-04 16:24:02|09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|CNE100000Q35|93745|Guangzhou Automobile Group Co Ltd Stock Price Today 2238 Live Ticker - Investing.com|83.17B|83170000000|8.03|31,656,186|-0.86%|6.1-10.08|7.8-8.06|7.91|10357578751|0.77|8.55|88.12B|88120000000|0.94|0.24|2.99%|Apr 01, 2022|2022-04-01||||||||||32|2021-10-29|Oct 29, 2021|09/2021|0.1|0.2551|20.8B|19.68B|2021-08-30|Aug 30, 2021|06/2021|0.19|0.1745|18.55B|18.14B|2021-04-29|Apr 29, 2021|03/2021|0.23|0.26|16.02B|14.98B|2021-03-25|Mar 25, 2021|12/2020|0.0587|0.14|20.01B|16,673M|2020-10-29|Oct 29, 2020|09/2020|--|0.19|--|--|2020-08-28|Aug 28, 2020|06/2020|0.01|0.23|--|16,902M|2020-04-28|Apr 28, 2020|03/2020|--|0.29|--|10,878M|2020-04-01|Apr 01, 2020|12/2019|0.02|0.08|--|14,755M 2021-12-04 16:24:06|09562|48389|/equities/autohome-inc-adr|MSCI_EEM||USD|Communication Services|Interactive Media & Services|United States|US05278C1071|6267|Autohome Inc ADR Stock Price Today ATHM Live Ticker - Investing.com|3.77B|3770000000|29.59|861,526|-68.87%|28.85-147.67|28.82-31|31.46|127346900|0.33|7.63|1.26B|1260000000|3.88|0.87|2.94%|Mar 02, 2022|2022-03-02||||||||||32|2021-11-18|Nov 18, 2021|09/2021|4.04|4.51|1.76B|1.77B|2021-08-25|Aug 25, 2021|06/2021|5.91|5.99|1.94B|1.98B|2021-05-27|May 27, 2021|03/2021|5.22|5.79|1.84B|1.83B|2021-02-02|Feb 02, 2021|12/2020|9.53|9.57|2.48B|2.48B|2020-11-30|Nov 30, 2020|09/2020|7.06|6.44|2.32B|2.27B|2020-08-25|Aug 25, 2020|06/2020|6.89|6.9|2.31B|2.28B|2020-06-01|Jun 01, 2020|03/2020|4.91|5.18|1.55B|1.53B|2020-02-19|Feb 19, 2020|12/2019|9.27|8.38|2.33B|2.31B 2021-12-04 16:24:08|09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG984191075|2768|Yihai International Holding Ltd Stock Price Today 1579 Live Ticker - Investing.com|43.28B|43280000000|44.15|3,542,548|-50.94%|37.15-148.6|43-44.95|43.6|980332000|0.53|42.44|7.06B|7060000000|1.04|0.30|0.69%|-|1970-01-01||||||||||5|2018-04-03|Apr 03, 2018|12/2017|0.19|--|1.02B|--|2017-09-08|Sep 08, 2017|06/2017|0.07|--|630.9M|--|2017-04-26|Apr 26, 2017|12/2016|0.16|--|685.1M|--|2016-09-19|Sep 19, 2016|06/2016|0.05|--|402.9M|--|2016-06-30|Jun 30, 2016|12/2015|0.11|--|540.0M|--||| 2021-12-04 16:24:12|09564|943698|/equities/nanya-tech|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002408002|1237|Nanya Technology Corp Stock Price Today 2408 Live Ticker - Investing.com|243.57B|243570000000|78.80|14,880,386.31|-5.97%|59.4-105|76.9-79.2|79.8|3090931894|1.41|14.11|78.98B|78980000000|5.58|1.30|1.65%|Jan 26, 2022|2022-01-26||||||||||28|2021-10-07|Oct 07, 2021|09/2021|2.44|2.14|23.84B|23.53B|2021-07-08|Jul 08, 2021|06/2021|2|1.59|22.64B|20.85B|2021-04-08|Apr 08, 2021|03/2021|0.88|0.6892|17.73B|15.54B|2021-01-10|Jan 10, 2021|12/2020|0.3|0.5522|14.77B|15.04B|2020-10-12|Oct 12, 2020|09/2020|0.52|0.7203|15.32B|15.72B|2020-07-09|Jul 09, 2020|06/2020|1.05|0.78|16.49B|15.37B|2020-04-25|Apr 25, 2020|03/2020|0.63|0.67|14.42B|13.57B|2020-02-10|Feb 10, 2020|12/2019|0.42|0.47|13.12B|13.11B 2021-12-04 16:24:15|09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Interactive Media & Services|United States|US46591M1099|7931|YY Stock Price Today YY Live Ticker - Investing.com|3.2B|3200000000|41.04|1,003,018|-51.71%|39.11-148.87|40.8-46.31|46.93|77957876|0.86|-|4.03B|4030000000|-8.76|2.04|4.35%|Mar 21, 2022|2022-03-21||||||||||33|2021-11-17|Nov 17, 2021|09/2021|2.68|-0.1412|4.15B|4.01B|2021-08-18|Aug 18, 2021|06/2021|-0.0649|-0.6039|4.3B|4.17B|2021-05-27|May 27, 2021|03/2021|-1.91|-1.06|4.09B|3.84B|2021-03-25|Mar 25, 2021|12/2020|-1.86|7.54|3.78B|6.62B|2020-11-16|Nov 16, 2020|09/2020|8.89|6.92|6.29B|6.01B|2020-08-12|Aug 12, 2020|06/2020|5.57|5.27|5.84B|5.13B|2020-05-20|May 20, 2020|03/2020|4.8|3.77|7.15B|6.71B|2020-03-16|Mar 16, 2020|12/2019|6.7|6.38|7.62B|7.48B 2021-12-04 16:24:18|09566|27153|/equities/mexichem|MSCI_EEM||MXN|Materials|Chemicals|Mexico|MX01OR010004|22293|Mexichem Stock Price Today ORBIA Live Ticker - Investing.com|101.78B|101780000000|51.090|2,640,175|16.96%|41.96-59.65|50.9-52.16|51.01|1992154715|1.33|8.30|174.15B|174150000000|6.15|1.55|4.37%|Feb 23, 2022|2022-02-23||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.094|0.0865|2.29B|2.04B|2021-07-28|Jul 28, 2021|06/2021|0.0932|0.098|2.24B|2B|2021-04-28|Apr 28, 2021|03/2021|0.07|0.0643|1.91B|1.77B|2021-02-24|Feb 24, 2021|12/2020|0.03|0.02|1.74B|1,561M|2020-10-28|Oct 28, 2020|09/2020|1.06|0.03|--|1,594M|2020-07-28|Jul 28, 2020|06/2020|0.10|0.00|--|1,633M|2020-04-29|Apr 29, 2020|03/2020|0.48|0.02|--|--|2019-10-23|Oct 23, 2019|09/2019|0.96|0.04|--|1,848M 2021-12-04 16:24:21|09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||ZAR|Real Estate|Real Estate Management & Development|Netherlands|IM00BDD7WV31|400|NEPI Rockcastle PLC Johannesburg Stock Price Today NRPJ Live Ticker - Investing.com|62.05B|62050000000|10,316|1,208,777|26.7%|8,200-11,299|10,126-10,400|10,201|608994907|1.38|22.86|9.25B|9250000000|4.55|612.59|5.95%|Feb 23, 2022|2022-02-23||||||||||2|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--|||||| 2021-12-04 16:24:24|09568|103526|/equities/wistron-corp|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0003231007|8212|Wistron Corp Stock Price Today 3231 Live Ticker - Investing.com|82.92B|82920000000|29.15|9,217,905.37|-6.87%|26.55-34.8|28.9-29.35|29.15|2844483050|0.9|11.10|831.17B|831170000000|2.62|2.20|7.55%|Mar 23, 2022|2022-03-23||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.30|0.3543|220.4B|218.83B|2021-09-01|Sep 01, 2021|06/2021|1.47|1.47|200.88B|200.88B|2021-04-30|Apr 30, 2021|03/2021|0.04|0.1857|177.36B|176.79B|2021-03-22|Mar 22, 2021|12/2020|0.83|0.8111|232.54B|232.54B|2020-10-29|Oct 29, 2020|09/2020|0.98|0.9797|217.59B|217.59B|2020-08-07|Aug 07, 2020|06/2020|1.01|0.99|221.11B|221.12B|2020-05-15|May 15, 2020|03/2020|0.26|0.27|173.77B|173.27B|2020-03-16|Mar 16, 2020|12/2019|1|0.8|250.21B|250.21B 2021-12-04 16:24:27|09569|100059|/equities/microport|MSCI_EEM||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|KYG608371046|8303|MicroPort Scientific Corp Stock Price Today 0853 Live Ticker - Investing.com|56.51B|56510000000|31.50|6,075,320|-16.33%|31.15-72.85|31.15-32.3|31.7|1793901365|0.44|-|5.66B|5660000000|-0.93|0.04|0.14%|Mar 28, 2022|2022-03-28||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|--|--|--|--|2019-08-29|Aug 29, 2019|06/2019|--|--|--|--|2019-03-27|Mar 27, 2019|12/2018|--|--|--|-- 2021-12-04 16:24:30|09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||HKD|Information Technology|Electronic Equipment, Instruments & Components|Hong Kong|KYG525621408|36000|Kingboard Holdings Ltd Stock Price Today 0148 Live Ticker - Investing.com|42.74B|42740000000|38.55|1,159,604|29.15%|28.5-48|37.7-39|38.3|1108791736|1.15|4.91|50.29B|50290000000|7.84|1.56|4.05%|Mar 21, 2022|2022-03-21||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|4.57|--|26.70B|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|3.28|--|23.58B|--|2020-10-22|Oct 22, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.96|--|19.93B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-23|Mar 23, 2020|12/2019|1.52|--|22.91B|-- 2021-12-04 16:24:33|09571|19394|/equities/eregli-demir-celik|MSCI_EEM||TRY|Materials|Metals & Mining|Turkey|TRAEREGL91G3|12534|Eregli Demir ve Celik Fabrikalari TAS Stock Price Today EREGL Live Ticker - Investing.com|83.3B|83300000000|23.800|40,935,022|132.79%|10.198-24.24|23.6-24.2|23.4|3499999999|0.9|6.58|53.17B|53170000000|3.62|1.85|7.77%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-14|Nov 14, 2021|09/2021|1.48|1.48|18.26B|18.08B|2021-08-09|Aug 09, 2021|06/2021|0.929|0.9225|14.33B|14.43B|2021-04-29|Apr 29, 2021|03/2021|0.8219|0.8143|10.46B|11.03B|2021-02-17|Feb 17, 2021|12/2020|0.5753|0.528|10.11B|9.81B|2020-10-28|Oct 28, 2020|09/2020|0.17|0.1643|8.15B|8.15B|2020-08-07|Aug 07, 2020|06/2020|0.1524|0.14|7.41B|7.61B|2020-04-30|Apr 30, 2020|03/2020|0.0858|0.24|6.38B|6.53B|2020-02-10|Feb 10, 2020|12/2019|0.0602|0.17|6.45B|6.53B 2021-12-04 16:24:44|09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2122G1064|26845|China Resources Mixc Lifestyle Serv Stock Price Today 1209 Live Ticker - Investing.com|91.07B|91070000000|39.90|3,713,924|19.28%|27.25-55.25|37.85-39.9|38.3|2282500000|-|42.88|9.36B|9360000000|0.93|0.16|0.40%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:24:47|09573|13896|/equities/alpha-bank|MSCI_EEM||EUR|Financial|Banks|Greece|GRS015003007|10528|Alpha Bank SA Stock Price Today ACBr Live Ticker - Investing.com|2.49B|2490000000|1.060|5,718,791|34.18%|0.687-1.384|1.051-1.069|1.06|2345981097|1.85|-|1.38B|1380000000|-1.49|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||33|2021-12-01|Dec 01, 2021|09/2021|0.03|-0.045|440.8M|441M|2021-08-26|Aug 26, 2021|06/2021|0.07|0.05|517M|517M|2021-05-24|May 24, 2021|03/2021|-0.18|-0.16|555.9M|555.95M|2021-03-23|Mar 23, 2021|12/2020|-0.02|-0.02|906.53M|688.05M|2020-11-25|Nov 25, 2020|09/2020|0.0579|0.0453|515.5M|515.5M|2020-08-27|Aug 27, 2020|06/2020|0.06|0.01|599M|584.7M|2020-05-28|May 28, 2020|03/2020|-0.01|-0.01|566M|566.01M|2020-03-27|Mar 27, 2020|12/2019|0.00|0.01|607M|548.88M 2021-12-04 16:24:53|09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQ0102065|0|Boubyan Bank K.S.C Stock Price Today BOUK Live Ticker - Investing.com|2.48T|2.48E+12|779|745,643.32|40.54%|516-835|775-786|776|3179277228|0.88|65.41|127.74M|127740000|0.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||27|2021-12-01|Dec 01, 2021|09/2021|0.00|--|47.85M|47.85M|2021-09-01|Sep 01, 2021|06/2021|0.00|--|47.65M|47.65M|2021-06-02|Jun 02, 2021|03/2021|--|--|45.05M|45.00M|2021-03-03|Mar 03, 2021|12/2020|0.00|--|43.3M|44.6M|2020-12-02|Dec 02, 2020|09/2020|0.00|--|43.6M|39.2M|2020-07-14|Jul 14, 2020|06/2020|0.00|--|38M|33.25M|2020-04-14|Apr 14, 2020|03/2020|--|--|35.65M|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|42M|42M 2021-12-04 16:24:56|09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Auto Components|Hong Kong|KYG6145U1094|18804|Minth Group Ltd Stock Price Today 0425 Live Ticker - Investing.com|42.3B|42300000000|36.45|1,715,506|-2.15%|25.85-45.4|35.7-36.6|36.4|1160442099|0.74|17.89|17.45B|17450000000|2.04|0.59|1.57%|Mar 24, 2022|2022-03-24||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|0.65|--|7,206M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|0.81|--|7,559M|2020-08-28|Aug 28, 2020|06/2020|--|0.33|--|4,751M|2020-03-30|Mar 30, 2020|12/2019|--|0.78|--|6,872M|2019-08-21|Aug 21, 2019|06/2019|--|--|--|--|2019-03-20|Mar 20, 2019|12/2018|--|1.04|--|6,692M 2021-12-04 16:24:59|09576|103249|/equities/synnex|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002347002|5153|Synnex Technology International Corp Stock Price Today 2347 Live Ticker - Investing.com|99.41B|99410000000|59.60|3,835,594.02|33.93%|44.2-62.3|59.1-60.1|59.5|1667946968|0.4|5.95|384.81B|384810000000|10.01|3.30|5.54%|Jan 11, 2022|2022-01-11||||||||||30|2021-11-15|Nov 15, 2021|09/2021|5.01|1.39|101.6B|101.57B|2021-07-28|Jul 28, 2021|06/2021|2|1.37|96.57B|93.42B|2021-04-30|Apr 30, 2021|03/2021|1.52|1.43|86.75B|85.39B|2021-01-12|Jan 12, 2021|12/2020|1.48|1.4|99.93B|97.56B|2020-11-16|Nov 16, 2020|09/2020|1.26|1.27|89.63B|89.51B|2020-07-29|Jul 29, 2020|06/2020|1.07|1.03|75.94B|75.46B|2020-05-01|May 01, 2020|03/2020|1.08|1.08|68.71B|68.71B|2020-01-14|Jan 14, 2020|12/2019|1.16|1.03|93.28B|88.88B 2021-12-04 16:25:05|09577|103416|/equities/chang-hwa-bank|MSCI_EEM||TWD|Financial|Banks|Taiwan|TW0002801008|6601|Chang Hwa Commercial Bank Ltd Stock Price Today 2801 Live Ticker - Investing.com|174.63B|174630000000|16.65|6,451,853.81|-4.72%|15.79-18.12|16.6-16.8|16.55|10488570842|0.51|21.44|18.73B|18730000000|0.78|0.36|2.14%|Mar 29, 2022|2022-03-29||||||||||27|2021-11-26|Nov 26, 2021|09/2021|0.25|0.1683|9.75B|7.45B|2021-09-02|Sep 02, 2021|06/2021|0.19|0.1782|8.98B|7.32B|2021-04-28|Apr 28, 2021|03/2021|0.19|0.17|9.03B|7.15B|2021-03-03|Mar 03, 2021|12/2020|0.04|0.04|6.48B|6.48B|2020-10-30|Oct 30, 2020|09/2020|0.14|0.2|6.49B|7.19B|2020-09-03|Sep 03, 2020|06/2020|0.17|0.17|7.03B|7.03B|2020-05-18|May 18, 2020|03/2020|0.25|0.3|11.40B|8,003M|2020-03-31|Mar 31, 2020|12/2019|0.30|0.24|11.95B|7,884M 2021-12-04 16:25:09|09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|CNE100001T80|18264|CGN Power Co Ltd Stock Price Today 1816 Live Ticker - Investing.com|110.59B|110590000000|2.190|77,092,947|30.36%|1.56-2.55|2.12-2.19|2.17|50498611100|0.25|8.97|97.57B|97570000000|0.24|0.10|4.41%|Mar 16, 2022|2022-03-16||||||||||13|2021-10-27|Oct 27, 2021|09/2021|0.06|0.07|22.27B|--|2021-08-26|Aug 26, 2021|06/2021|0.06|0.07|19.72B|--|2021-04-22|Apr 22, 2021|03/2021|0.047|0.04|17.15B|--|2021-03-18|Mar 18, 2021|12/2020|0.03|--|20.69B|30,780M|2020-08-26|Aug 26, 2020|06/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|--|--|--|--|2019-08-21|Aug 21, 2019|06/2019|--|--|--|--|2019-03-12|Mar 12, 2019|12/2018|--|--|--|-- 2021-12-04 16:25:12|09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||BRL|Consumer Discretionary|Specialty Retail|Brazil|BRVBBRACNOR1|3370|Vibra Energia SA Stock Price Today VBBR3 Live Ticker - Investing.com|24.91B|24910000000|21.90|10,996,918|13.96%|16.77-29.54|21.42-22.6|21.49|1137430000|1.21|5.52|115.14B|115140000000|3.97|2.31|9.37%|Mar 16, 2022|2022-03-16||||||||||19|2021-11-15|Nov 15, 2021|09/2021|0.515|0.52|35.69B|35.69B|2021-08-10|Aug 10, 2021|06/2021|0.33|0.3589|29.02B|28.98B|2021-05-11|May 11, 2021|03/2021|0.42|0.4306|26.13B|26.95B|2021-03-09|Mar 09, 2021|12/2020|2.7|2.7|24.29B|24.29B|2020-11-10|Nov 10, 2020|09/2020|0.2888|0.3133|21.14B|21.14B|2020-08-11|Aug 11, 2020|06/2020|0.1607|0.16|14.88B|14.88B|2020-06-10|Jun 10, 2020|03/2020|0.2|0.22|21.19B|21.88B|2020-03-11|Mar 11, 2020|12/2019|0.34|0.3|24.46B|24.75B 2021-12-04 16:25:16|09580|101623|/equities/united-tractor|MSCI_EEM||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000058407|28378|United Tractors Tbk PT Stock Price Today UNTR Live Ticker - Investing.com|84.67T|8.467E+13|22,700|5,689,898|-13.03%|18,525-28,475|22,700-23,350|23,225|3730135136|0.72|9.98|71.7T|7.17E+13|2,273.95|808.00|3.48%|Mar 02, 2022|2022-03-02||||||||||31|2021-10-28|Oct 28, 2021|09/2021|654.37|654.37|20,512B|20,511.97B|2021-07-30|Jul 30, 2021|06/2021|818.48|710.25|19,413B|19,413B|2021-04-21|Apr 21, 2021|03/2021|500|674.04|17,897.51B|17,797.28B|2021-02-26|Feb 26, 2021|12/2020|302.02|240.14|13,880B|13,880.06B|2020-10-25|Oct 25, 2020|09/2020|394.71|421.5|13,275B|13,275.2B|2020-07-28|Jul 28, 2020|06/2020|489.51|489.51|14,878B|14,878B|2020-04-23|Apr 23, 2020|03/2020|508.29|586.99|18,314B|19,055.5B|2020-03-04|Mar 04, 2020|12/2019|716.25|582.96|18,823B|18,822.76B 2021-12-04 16:25:19|09581|101899|/equities/weibo-corp|MSCI_EEM||USD|Communication Services|Interactive Media & Services|United States|US9485961018|5073|Weibo Corp Stock Price Today WB Live Ticker - Investing.com|7.55B|7550000000|32.18|1,124,012|-24.58%|30.39-64.65|30.38-33.61|34.36|234591789|1.07|21.99|2.15B|2150000000|1.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-11-11|Nov 11, 2021|09/2021|0.9|0.8392|607.43M|587.5M|2021-08-18|Aug 18, 2021|06/2021|0.79|0.6386|574.47M|527.07M|2021-05-10|May 10, 2021|03/2021|0.57|0.4875|458.9M|432.18M|2021-03-18|Mar 18, 2021|12/2020|0.92|0.711|513.41M|497.56M|2020-12-28|Dec 28, 2020|09/2020|0.66|0.5979|465.74M|452.27M|2020-09-28|Sep 28, 2020|06/2020|0.5|0.46|387.39M|380.12M|2020-05-19|May 19, 2020|03/2020|0.3|0.31|323.39M|322.83M|2020-02-26|Feb 26, 2020|12/2019|0.77|0.72|468.15M|471.31M 2021-12-04 16:25:22|09582|980706|/equities/intouch-holdings-be|MSCI_EEM||EUR|Communication Services|Wireless Telecommunication Services|Thailand|TH0201010R12|0|Intouch Holdings PCL Stock Price Today SHINt Live Ticker - Investing.com|6.22B|6220000000|1.940|-|27.63%|1.5-2.34|1.94-1.96|1.94|3206598547|-|-|-|-|-|0.07|3.29%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:25:24|09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||HKD|Information Technology|Semiconductors & Semiconductor Equipment|Hong Kong|HK0000218211|6000|Hua Hong Semiconductor Ltd Stock Price Today 1347 Live Ticker - Investing.com|64.57B|64570000000|49.65|7,454,661|16.14%|37.25-64.65|49.25-52.35|51.8|1300470369|1.13|49.11|10.78B|10780000000|1.01|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||8|2021-11-11|Nov 11, 2021|09/2021|0.038|0.0365|451.48M|413.47M|2021-08-12|Aug 12, 2021|06/2021|0.033|0.0282|346.11M|336.68M|2021-05-13|May 13, 2021|03/2021|0.025|0.0251|304.84M|290.85M|2018-05-10|May 10, 2018|03/2018|0.04|0.03|210.1M|209.46M|2018-04-09|Apr 09, 2018|12/2017|0.04|0.04|216.9M|216.73M|2017-11-07|Nov 07, 2017|09/2017|0.03|0.03|209.9M|207.75M|2017-09-14|Sep 14, 2017|06/2017|0.03|0.03|198.1M|197.57M|2017-05-11|May 11, 2017|03/2017|0.03|0.03|183.2M|182.84M 2021-12-04 16:25:27|09584|950590|/equities/momo.com-inc|MSCI_EEM||TWD|Consumer Discretionary|Internet & Direct Marketing Retail|Taiwan|TW0008454000|0|momo.com Inc Stock Price Today 8454 Live Ticker - Investing.com|296.78B|296780000000|1,630.00|793,045.95|244.55%|446.15-2,190|1,620-1,660|1,630|182076050|0.38|99.75|82.2B|82200000000|16.34|5.92|0.47%|Jan 28, 2022|2022-01-28||||||||||21|2021-11-02|Nov 02, 2021|09/2021|3.84|3.52|20.91B|20.66B|2021-09-01|Sep 01, 2021|06/2021|4.86|4.23|22.26B|22.26B|2021-06-02|Jun 02, 2021|03/2021|4.29|4.19|18.36B|18.36B|2021-01-29|Jan 29, 2021|12/2020|4.37|5.17|20.68B|20.68B|2020-11-03|Nov 03, 2020|09/2020|3|2.82|15.58B|15.58B|2020-09-02|Sep 02, 2020|06/2020|3.36|3.02|15.83B|15.59B|2020-06-03|Jun 03, 2020|03/2020|3.16|3.16|15.11B|15.12B|2020-01-24|Jan 24, 2020|12/2019|2.99|2.99|15.91B|15.91B 2021-12-04 16:25:31|09585|103711|/equities/powertech-tech|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006239007|10755|Powertech Technology Inc Stock Price Today 6239 Live Ticker - Investing.com|73.99B|73990000000|96.20|5,157,384.85|-3.02%|85.1-117|96.1-98.2|98.1|769147000|1.09|9.26|80.39B|80390000000|10.39|5.00|5.20%|Feb 02, 2022|2022-02-02||||||||||30|2021-10-19|Oct 19, 2021|09/2021|3.19|3.19|22.32B|22.3B|2021-07-20|Jul 20, 2021|06/2021|2.86|2.87|20.62B|20.62B|2021-04-27|Apr 27, 2021|03/2021|2.19|2.2|18.43B|18.43B|2021-01-27|Jan 27, 2021|12/2020|2.14|2.14|19.02B|19.03B|2020-10-27|Oct 27, 2020|09/2020|2.08|2.09|18.94B|18.94B|2020-07-28|Jul 28, 2020|06/2020|2.24|2.27|19.41B|19.41B|2020-04-21|Apr 21, 2020|03/2020|2.1|2.1|18.81B|18.81B|2020-01-27|Jan 27, 2020|12/2019|2.67|2.64|19.31B|19.09B 2021-12-04 16:25:37|09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0009904003|302067|Pou Chen Corp Stock Price Today 9904 Live Ticker - Investing.com|96.36B|96360000000|32.70|5,793,256.81|3.97%|27.85-40.5|32.4-33|32.5|2946787213|0.91|7.22|249.41B|249410000000|4.53|0.50|1.53%|Mar 29, 2022|2022-03-29||||||||||27|2021-11-17|Nov 17, 2021|09/2021|0.87|0.465|45.63B|49.54B|2021-08-13|Aug 13, 2021|06/2021|1.25|0.77|64.9B|69.27B|2021-05-19|May 19, 2021|03/2021|2.13|2.13|70.9B|66.78B|2021-03-31|Mar 31, 2021|12/2020|0.28|0.15|67.98B|69.03B|2020-11-11|Nov 11, 2020|09/2020|1.13|1.1|59.11B|59.11B|2020-08-17|Aug 17, 2020|06/2020|-0.18|0.23|63.41B|64.1B|2020-05-13|May 13, 2020|03/2020|0.4|0.49|59.45B|62.6B|2020-03-25|Mar 25, 2020|12/2019|0.17|0.56|79.03B|79.98B 2021-12-04 16:25:40|09587|41445|/equities/enersis|MSCI_EEM||CLP|Utilities|Electric Utilities|Chile|CLP371861061|16570|ENEL Americas SA Stock Price Today ENELAM Live Ticker - Investing.com|11.42T|1.142E+13|106.48|71,607,541.48|-5.55%|90.9-122.47|103-107.5|103|107279889530|1.11|11.63|12.77T|1.277E+13|9.2|3.47|8.01%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.00|2.36|3,915.56B|2,759.96B|2021-07-28|Jul 28, 2021|06/2021|1.28|1.21|2,624.18B|2,455.89B|2021-05-03|May 03, 2021|03/2021|1.36|1.7|2,281.05B|2,179.85B|2021-02-25|Feb 25, 2021|12/2020|0.0636|2.35|2,621.99B|2,263.37B|2020-11-04|Nov 04, 2020|09/2020|2.75|2.84|2,135.88B|2,119.31B|2020-07-28|Jul 28, 2020|06/2020|0.9187|2.86|1,902.39B|1,981.08B|2020-05-25|May 25, 2020|03/2020|0.0439|2.71|2,585.55B|2,701.67B|2020-02-26|Feb 26, 2020|12/2019|8.83|8.42|3,024.96B|2,849.8B 2021-12-04 16:25:43|09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG549581067|12030|Hansoh Pharmaceutical Group Co Ltd Stock Price Today 3692 Live Ticker - Investing.com|99.73B|99730000000|16.84|4,498,101|-53.86%|15.56-46.7|15.8-16.92|16.12|5922350070|-|31.13|11.14B|11140000000|0.54|0.08|0.46%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:25:46|09589|50190|/equities/rmih|MSCI_EEM||ZAR|Financial|Insurance|South Africa|ZAE000210688|1700|Rand Merchant Investment Holdings Ltd Stock Price Today RMIJ Live Ticker - Investing.com|65.45B|65450000000|4,279|2,756,067|42.16%|2,900-4,409|4,115-4,335|4,259|1529633206|0.69|22.77|18.88B|18880000000|1.88|45.00|1.05%|Mar 15, 2022|2022-03-15||||||||||14|2021-09-20|Sep 20, 2021|06/2021|0.83|--|9.25B|--|2021-03-17|Mar 17, 2021|12/2020|1.05|--|8.89B|--|2020-09-25|Sep 25, 2020|06/2020|-0.06|--|8.25B|--|2020-03-09|Mar 09, 2020|12/2019|0.95|--|7.97B|--|2019-09-09|Sep 09, 2019|06/2019|2.64|--|15.17B|--|2019-03-11|Mar 11, 2019|12/2018|1.21|--|7.82B|--|2018-09-18|Sep 18, 2018|06/2018|2.53|--|14.80B|--|2018-03-12|Mar 12, 2018|12/2017|1.34|--|7.59B|-- 2021-12-04 16:25:51|09590|1054808|/equities/china-literature|MSCI_EEM||HKD|Communication Services|Media|Hong Kong|KYG2121R1039|1950|China Literature Ltd Stock Price Today 0772 Live Ticker - Investing.com|53.66B|53660000000|52.50|1,663,926|-7.41%|50.8-95.75|52-53.4|53.25|1022026549|0.75|-|11.74B|11740000000|-0.15|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||9|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2020|--|--|--|--|2019-08-12|Aug 12, 2019|06/2019|0.79|0.79|4.47B|4.47B|2019-03-18|Mar 18, 2019|12/2018|--|--|--|--|2018-04-12|Apr 12, 2018|12/2017|0.45|--|2.17B|--|2017-10-26|Oct 26, 2017|06/2017|0.29|--|1.92B|--|2017-02-03|Feb 03, 2017|12/2016|0.05|--|1.56B|-- 2021-12-04 16:25:54|09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Consumer Staples|Food Products|Thailand|TH0101010R14|73941|Charoen Pokphandoods PCL DRC Stock Price Today CPFn Live Ticker - Investing.com|201.93B|201930000000|24.00|17,378,271|-15.04%|23.6-31.25|23.7-24.1|23.7|8413568585|-|-|-|-|-|1.00|4.22%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-17|Nov 17, 2021|09/2021|--|-0.292|--|123.78B|2021-08-13|Aug 13, 2021|06/2021|0.57|0.575|129.64B|129.78B|2021-05-14|May 14, 2021|03/2021|0.85|0.8091|119.35B|118.87B|2021-02-17|Feb 17, 2021|12/2020|0.7593|0.7941|149.97B|148.18B|2020-11-11|Nov 11, 2020|09/2020|0.88|0.8569|157.81B|154.68B|2020-08-05|Aug 05, 2020|06/2020|0.71|0.67|143.81B|143.97B|2020-05-08|May 08, 2020|03/2020|0.71|0.66|138.14B|137.18B|2020-02-19|Feb 19, 2020|12/2019|0.47|0.51|140.79B|137.84B 2021-12-04 16:25:58|09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Specialty Retail|Germany|KYG211921021|5564|China MeiDong Auto Holdings Ltd Hong Kong Stock Price Today 1268 Live Ticker - Investing.com|45.26B|45260000000|36.85|1,518,052|19.06%|25-48.4|36.5-37.85|37.85|1245473614|0.35|38.31|28.81B|28810000000|0.96|0.44|1.20%|Mar 25, 2022|2022-03-25||||||||||6|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2018-04-13|Apr 13, 2018|12/2017|0.15|--|4.35B|--|2017-09-08|Sep 08, 2017|06/2017|0.1|--|3.33B|--|2017-04-13|Apr 13, 2017|12/2016|0.08|--|3.67B|--|2016-09-09|Sep 09, 2016|06/2016|0.06|--|2.60B|--|2016-04-12|Apr 12, 2016|12/2015|0.05|--|2.68B|--|| 2021-12-04 16:26:01|09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||EUR|Financial|Banks|Greece|GRS323003012|11465|Eurobank Ergasias Stock Price Today EURBr Live Ticker - Investing.com|3.38B|3380000000|0.9100|6,534,377|70.09%|0.5064-0.9814|0.9028-0.9184|0.9028|3708841200|1.78|40.16|1.24B|1240000000|0.02|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||32|2021-11-25|Nov 25, 2021|09/2021|0.01|0.025|467M|455.88M|2021-08-31|Aug 31, 2021|06/2021|0.03|0.02|478M|478M|2021-05-27|May 27, 2021|03/2021|0.02|0.02|447M|446.74M|2021-03-17|Mar 17, 2021|12/2020|0.005|-0.01|635M|624.55M|2020-11-12|Nov 12, 2020|09/2020|0.01|0.02|466.55M|455.53M|2020-09-24|Sep 24, 2020|06/2020|0.055|-0.33|500.59M|501M|2020-05-29|May 29, 2020|03/2020|0.0198|0.02|434.2M|434.2M|2020-03-12|Mar 12, 2020|12/2019|0.0198|0.02|479M|469.1M 2021-12-04 16:26:05|09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||PLN|Energy|Oil, Gas & Consumable Fuels|Poland|PLPGNIG00014|24648|Gornictwo Naftowe Gazownictwo Stock Price Today PGN Live Ticker - Investing.com|33.11B|33110000000|5.73|4,187,475|14.65%|5.06-7.13|5.64-5.81|5.73|5778314857|0.76|9.08|49.26B|49260000000|0.67|0.21|3.47%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-26|Nov 26, 2021|09/2021|0.12|--|12.51B|12.94B|2021-08-30|Aug 30, 2021|06/2021|0.12|--|10.43B|10.83B|2021-05-17|May 17, 2021|03/2021|0.3|--|14.55B|14.66B|2021-03-24|Mar 24, 2021|12/2020|0.22|--|11.77B|11.01B|2020-11-20|Nov 20, 2020|09/2020|0.02|--|6.39B|6.39B|2020-08-18|Aug 18, 2020|06/2020|0.89|--|7.28B|6.91B|2020-06-03|Jun 03, 2020|03/2020|0.13|--|13.76B|13.58B|2020-03-11|Mar 11, 2020|12/2019|0.01|--|12.37B|11.67B 2021-12-04 16:26:09|09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||HKD|Energy|Oil, Gas & Consumable Fuels|Hong Kong|CNE1000004Q8|63869|Yanzhou Coal Mining Stock Price Today 1171 Live Ticker - Investing.com|69.6B|69600000000|14.28|32,708,602|117.02%|5.91-17.92|13.24-15|13.62|4874184060|0.87|7.07|93.48B|93480000000|2.02|0.73|5.09%|Apr 01, 2022|2022-04-01||||||||||33|2021-10-29|Oct 29, 2021|09/2021|1.13|1.01|39.66B|--|2021-08-27|Aug 27, 2021|06/2021|0.78|0.78|34.32B|34.32B|2021-04-29|Apr 29, 2021|03/2021|0.4628|0.505|31.06B|4,394M|2021-03-28|Mar 28, 2021|12/2020|0.23|0.13|--|34,672M|2020-10-23|Oct 23, 2020|09/2020|--|0.24|--|--|2020-08-28|Aug 28, 2020|06/2020|0.35|0.43|--|32,794M|2020-04-28|Apr 28, 2020|03/2020|--|0.40|--|--|2020-03-27|Mar 27, 2020|12/2019|0.53|0.43|--|32,629M 2021-12-04 16:26:12|09596|50004|/equities/picc-group|MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE100001MK7|193494|People’s Insurance Group of China Co Ltd Stock Price Today 1339 Live Ticker - Investing.com|102.6B|102600000000|2.32|27,458,665|-8.3%|2.26-2.95|2.3-2.34|2.32|44223990583|0.8|3.46|718.54B|718540000000|0.67|0.17|7.16%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.09|--|123.04B|123.04B|2021-08-20|Aug 20, 2021|06/2021|--|0.25|--|283,526M|2021-04-28|Apr 28, 2021|03/2021|0.23|--|173.76B|--|2021-03-22|Mar 22, 2021|12/2020|--|0.16|--|241,004M|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|--|0.34|--|293,940M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|--|0.19|--|239,419M 2021-12-04 16:26:15|09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||MXN|Consumer Staples|Beverages|Mexico|MX01AC100006|63734|Arca Continental Stock Price Today AC Live Ticker - Investing.com|229.6B|229600000000|130.53|1,692,192|25.2%|92.39-134.99|129.87-133.48|130.07|1758965563|0.62|19.83|179.17B|179170000000|6.58|5.44|3.82%|Feb 25, 2022|2022-02-25||||||||||33|2021-10-28|Oct 28, 2021|09/2021|1.92|1.92|47.95B|47.12B|2021-07-16|Jul 16, 2021|06/2021|1.77|1.81|45.81B|45.37B|2021-04-23|Apr 23, 2021|03/2021|1.47|1.22|40.48B|40.03B|2021-02-16|Feb 16, 2021|12/2020|1.43|1.42|42.67B|43.15B|2020-10-27|Oct 27, 2020|09/2020|1.56|1.56|44.81B|44.39B|2020-07-24|Jul 24, 2020|06/2020|1.32|1.34|42.95B|42.08B|2020-04-23|Apr 23, 2020|03/2020|1.52|1.21|38.89B|39.05B|2020-02-14|Feb 14, 2020|12/2019|1.3|1.41|41.41B|40.91B 2021-12-04 16:26:18|09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||MXN|Consumer Staples|Beverages|Mexico|MX01KO000002|81533|Coca-Cola Femsa Stock Price Today KOFUBL Live Ticker - Investing.com|22.56B|22560000000|107.38|633,857|16.33%|86.71-118.4|107.19-110.16|108.16|210083226|0.56|17.26|234.92B|234920000000|6.22|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||28|2021-10-27|Oct 27, 2021|09/2021|1.63|1.62|48.32B|48.35B|2021-07-26|Jul 26, 2021|06/2021|1.58|1.54|47.79B|47.26B|2021-04-26|Apr 26, 2021|03/2021|1.49|1.46|44.69B|44.92B|2021-02-25|Feb 25, 2021|12/2020|1.51|1.41|49.12B|50.18B|2020-10-26|Oct 26, 2020|09/2020|1.17|1.16|46.73B|45.96B|2020-07-23|Jul 23, 2020|06/2020|1.01|1.27|42.94B|43.51B|2020-04-29|Apr 29, 2020|03/2020|1.22|1.47|44.96B|49.61B|2020-04-20|Apr 20, 2020|12/2019|0.95|1.46|52.83B|51.76B 2021-12-04 16:26:21|09599|103253|/equities/acer|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002353000|7240|Acer Inc Stock Price Today 2353 Live Ticker - Investing.com|90.48B|90480000000|30.15|14,566,878.33|27.22%|23.1-35.85|28.3-30.4|28.1|3001107538|0.73|8.56|315.09B|315090000000|3.52|1.50|4.98%|Mar 23, 2022|2022-03-23||||||||||30|2021-11-03|Nov 03, 2021|09/2021|1|0.8394|81.14B|81.16B|2021-08-04|Aug 04, 2021|06/2021|0.97|0.6631|79.78B|76.94B|2021-05-05|May 05, 2021|03/2021|0.91|0.5801|71.56B|71.05B|2021-03-17|Mar 17, 2021|12/2020|0.67|0.6569|82.62B|80.82B|2020-11-04|Nov 04, 2020|09/2020|0.76|0.5896|80.06B|74.28B|2020-08-05|Aug 05, 2020|06/2020|0.4|0.23|65.58B|63.86B|2020-05-07|May 07, 2020|03/2020|0.18|0.17|48.86B|48.75B|2020-03-18|Mar 18, 2020|12/2019|0.11|0.19|61.58B|61.81B 2021-12-04 16:26:24|09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||USD|Consumer Staples|Tobacco|United States|US74969N1037|725|RLX Technology Inc Stock Price Today RLX Live Ticker - Investing.com|4.97B|4970000000|3.690|13,109,328|-|3.56-30.97|3.56-4.182|4.43|1345854800|-|23.81|1.29B|1290000000|0.15|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:26:27|09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Healthcare|Health Care Providers & Services|Thailand|TH0168010R13|0|Bumrungrad Hospital PCL DRC Stock Price Today BHn Live Ticker - Investing.com|113.83B|113830000000|141.50|1,938,981|9.69%|113.5-158|141-143|142|794585642|-|-|-|-|-|3.20|2.25%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.37|0.3633|2.91B|2.91B|2021-08-13|Aug 13, 2021|06/2021|0.26|0.2511|2.98B|2.97B|2021-04-29|Apr 29, 2021|03/2021|0.11|0.108|2.64B|2.65B|2021-02-18|Feb 18, 2021|12/2020|0.22|0.2225|2.92B|2.92B|2020-11-04|Nov 04, 2020|09/2020|0.28|0.2786|2.89B|2.89B|2020-08-06|Aug 06, 2020|06/2020|0.05|0.14|2.49B|2.47B|2020-04-27|Apr 27, 2020|03/2020|0.88|0.89|4.18B|4.41B|2020-02-25|Feb 25, 2020|12/2019|1.22|1.22|4.77B|4.77B 2021-12-04 16:26:30|09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||MXN|Consumer Staples|Food Products|United States|MXP4948K1056|22248|Gruma SAB de CV Mexico Stock Price Today GRUMAB Live Ticker - Investing.com|101.6B|101600000000|254.81|737,072|12.24%|204.99-264.57|252.91-260.97|256.67|382097849|0.66|17.62|90.47B|90470000000|14.46|5.53|1.93%|Feb 23, 2022|2022-02-23||||||||||28|2021-10-20|Oct 20, 2021|09/2021|3.8|3.7|23.9B|23.36B|2021-07-21|Jul 21, 2021|06/2021|3.9|3.9|22.45B|22.45B|2021-04-21|Apr 21, 2021|03/2021|3.35|3.21|22.18B|23.66B|2021-02-24|Feb 24, 2021|12/2020|3.56|3.51|21.94B|21.38B|2020-10-28|Oct 28, 2020|09/2020|4.1|4.11|23.47B|23.47B|2020-07-22|Jul 22, 2020|06/2020|4.36|4.5|24.15B|24.15B|2020-04-22|Apr 22, 2020|03/2020|1.38|1.38|21.54B|21.54B|2020-02-26|Feb 26, 2020|12/2019|2.99|3.12|19.44B|19.66B 2021-12-04 16:26:33|09603|19412|/equities/garanti-bankasi|MSCI_EEM||TRY|Financial|Banks|Turkey|TRAGARAN91N1|18486|Turkiye Garanti Bankasi Stock Price Today GARAN Live Ticker - Investing.com|48.97B|48970000000|11.66|233,743,881|29.41%|6.52-12.54|11.64-11.75|11.65|4200000000|1.3|4.85|46.93B|46930000000|2.41|0.15|1.27%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.6|0.6|9.03B|9.28B|2021-07-28|Jul 28, 2021|06/2021|0.682|0.6|9.42B|8.89B|2021-04-29|Apr 29, 2021|03/2021|0.6|0.6|11.16B|10.44B|2021-01-27|Jan 27, 2021|12/2020|0.26|0.39|7.37B|7.14B|2020-10-26|Oct 26, 2020|09/2020|0.451|0.39|9.21B|7.89B|2020-07-28|Jul 28, 2020|06/2020|0.381|0.4|7.87B|7.07B|2020-04-29|Apr 29, 2020|03/2020|0.396|0.48|9.01B|7.49B|2020-01-28|Jan 28, 2020|12/2019|0.29|0.37|7.16B|7.25B 2021-12-04 16:26:36|09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||HKD|Healthcare|Life Sciences Tools & Services|Hong Kong|CNE100003PG4|0|Pharmaron Beijing Co Ltd Stock Price Today 3759 Live Ticker - Investing.com|171.09B|171090000000|152.70|877,348|53.54%|104-212|151.7-156.6|153.6|794177098|-|69.74|8.37B|8370000000|2.19|0.37|0.24%|Apr 04, 2022|2022-04-04||||||||||9|2021-10-27|Oct 27, 2021|09/2021|0.7279|0.5539|2.45B|--|2021-08-29|Aug 29, 2021|06/2021|0.4816|0.4816|2.16B|2.16B|2021-04-28|Apr 28, 2021|03/2021|0.3717|0.2369|1.79B|--|2021-03-28|Mar 28, 2021|12/2020|0.5685|0.5662|1.83B|3,018M|2020-10-28|Oct 28, 2020|09/2020|0.4517|0.3717|1.61B|--|2020-08-26|Aug 26, 2020|06/2020|0.4393|0.44|1.39B|1.35B|2020-04-28|Apr 28, 2020|03/2020|0.1404|--|1.05B|--|2020-03-29|Mar 29, 2020|12/2019|--|0.55|--|2,347M 2021-12-04 16:26:39|09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||CLP|Consumer Discretionary|Multiline Retail|Chile|CLP3880F1085|93261|Falabella Stock Price Today FALABELLA Live Ticker - Investing.com|7.01T|7.01E+12|2,800.00|5,085,952.19|4.4%|2,220-3,493.87|2,710.8-2,900|2,739|2504144629|1.52|11.82|10.93T|1.093E+13|236.79|35.00|1.19%|Mar 01, 2022|2022-03-01||||||||||33|2021-11-09|Nov 09, 2021|09/2021|73.19|73.19|2,900.33B|2,900.33B|2021-08-31|Aug 31, 2021|06/2021|53.78|48.98|2,648.52B|2,465.44B|2021-05-11|May 11, 2021|03/2021|54.74|54.71|2,479.21B|2,450.14B|2021-02-23|Feb 23, 2021|12/2020|55.1|36.52|2,986.32B|2,857.6B|2020-11-17|Nov 17, 2020|09/2020|1.75|4.66|2,485.98B|2,446.29B|2020-08-25|Aug 25, 2020|06/2020|-51.3|-51.32|1,757.79B|1,757.8B|2020-05-12|May 12, 2020|03/2020|6.73|9.71|2,238.71B|2,249.39B|2020-02-25|Feb 25, 2020|12/2019|31.39|33.99|2,600.5B|2,554.66B 2021-12-04 16:26:45|09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||PHP|Consumer Staples|Food Products|Philippines|PHY9297P1004|14260|Universal Robina Corp Stock Price Today URC Live Ticker - Investing.com|286.2B|286200000000|130.00|1,445,547.1|-12.28%|118.6-160.9|130-131.4|130.3|2201511668|1.06|22.25|153.78B|153780000000|5.84|1.50|1.15%|Feb 23, 2022|2022-02-23||||||||||29|2021-10-21|Oct 21, 2021|09/2021|2.29|1.04|27.92B|34.03B|2021-07-30|Jul 30, 2021|06/2021|1.79|2.29|33.92B|33.92B|2021-05-04|May 04, 2021|03/2021|1.26|1.31|34.61B|34.54B|2021-02-22|Feb 22, 2021|12/2020|1.47|1.56|33.37B|33.37B|2020-10-22|Oct 22, 2020|09/2020|0.89|0.9549|32.37B|32.37B|2020-07-29|Jul 29, 2020|06/2020|1.39|0.97|33.95B|33.96B|2020-05-05|May 05, 2020|03/2020|1.22|1.29|33.46B|33.6B|2020-02-19|Feb 19, 2020|12/2019|1.27|1.25|34.47B|34.87B 2021-12-04 16:26:47|09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||THB|Materials|Containers & Packaging|Thailand|TH0098010Y05|6121|Scg Packaging Plc Stock Price Today SCGP Live Ticker - Investing.com|270.45B|270450000000|63.00|16,679,381|42.37%|40.25-71.5|62.5-63.5|63|4292920200|-|34.58|112.67B|112670000000|1.82|0.25|0.40%|Feb 02, 2022|2022-02-02||||||||||9|2021-10-26|Oct 26, 2021|09/2021|0.41|0.4724|31.93B|28.96B|2021-07-27|Jul 27, 2021|06/2021|0.53|0.5225|29.9B|29.78B|2021-04-23|Apr 23, 2021|03/2021|0.5|0.4986|27.25B|27.25B|2021-01-27|Jan 27, 2021|12/2020|-0.6017|-0.1508|23.6B|23.6B|2020-10-28|Oct 28, 2020|09/2020|0.406|--|23.29B|--|2020-10-23|Oct 23, 2020|03/2020|0.55|--|24.27B|--|2020-10-21|Oct 21, 2020|06/2020|0.61|--|21.64B|--|2020-10-21|Oct 21, 2020|12/2019|0.38|--|23.10B|-- 2021-12-04 16:26:50|09608|992637|/equities/lg-chem-ltd|MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7051911006|0|LG Chem Ltd Stock Price Today 051915 Live Ticker - Investing.com|60.99T|6.099E+13|337,500|13,016|-11.07%|321,000-524,000|336,000-343,500|342,500|77891161|1.1|21.07|40.62T|4.062E+13|34,024.37|10,000.00|1.34%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-25|Oct 25, 2021|09/2021|8884.57|5896.33|10,610B|10,610.04B|2021-08-17|Aug 17, 2021|06/2021|21938.89|22641.47|11,456B|11,456B|2021-05-14|May 14, 2021|03/2021|17840.05|18829.39|9,650B|9,654.55B|2021-01-27|Jan 27, 2021|12/2020|-5845.83|5689.55|8,886B|8,889.97B|2020-10-21|Oct 21, 2020|09/2020|7849.58|7660.89|7,507B|7,507.08B|2020-07-31|Jul 31, 2020|06/2020|5808.93|5669.78|6,935B|6,884.53B|2020-04-28|Apr 28, 2020|03/2020|413.96|450.04|7,116B|7,120B|2020-02-03|Feb 03, 2020|12/2019|-1128.02|599.86|7,461B|7,461.07B 2021-12-04 16:26:54|09609|13221|/equities/qatar-fuel-co|MSCI_EEM||QAR|Energy|Oil, Gas & Consumable Fuels|Qatar|QA0001200771|0|Qatar Fuel Stock Price Today QFLS Live Ticker - Investing.com|17.98B|17980000000|18.080|403,388|-3.32%|16.7-19.45|17.9-18.16|18.11|994255760|1.05|18.54|16.69B|16690000000|0.98|0.46|2.54%|Feb 16, 2022|2022-02-16||||||||||28|2021-11-29|Nov 29, 2021|09/2021|0.21|--|5.35B|--|2021-07-11|Jul 11, 2021|06/2021|0.266|0.266|4.50B|--|2021-04-28|Apr 28, 2021|03/2021|0.201|0.201|3.80B|--|2021-03-04|Mar 04, 2021|12/2020|0.28|0.20|3.05B|--|2020-10-28|Oct 28, 2020|09/2020|0.0965|0.0965|3.45B|3.45B|2020-08-05|Aug 05, 2020|06/2020|0.04|0.13|2.14B|2.92B|2020-04-28|Apr 28, 2020|03/2020|0.23|0.23|4.53B|4.53B|2020-02-27|Feb 27, 2020|12/2019|0.35|0.35|6.53B|6.53B 2021-12-04 16:26:57|09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||HKD|Industrials|Commercial Services & Supplies|Hong Kong|HK0257001336|11750|China Eb Int'L Stock Price Today 0257 Live Ticker - Investing.com|33.6B|33600000000|5.47|25,403,077|25.17%|4.02-6.53|5.3-5.52|5.37|6142975292|0.76|4.89|51.04B|51040000000|1.12|0.35|6.40%|-|1970-01-01||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.63|--|26.50B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.49|--|24.55B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.49|--|18.38B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-18|Mar 18, 2020|12/2019|0.42|--|21.33B|18,348M 2021-12-04 16:27:00|09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||USD|Healthcare|Pharmaceuticals|United States|US44842L1035|1280|HUTCHMED DRC Stock Price Today HCM Live Ticker - Investing.com|5.76B|5760000000|31.51|174,106|5.88%|23.67-43.8|31.2-33.87|32.9|856399940|-|-|-|-|-|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||21|2021-11-12|Nov 12, 2021|09/2021|--|-0.2419|--|94.82M|2021-07-28|Jul 28, 2021|06/2021|-0.33|-0.33|86.51M|86.51M|2021-06-02|Jun 02, 2021|03/2021|-0.3461|-0.3581|94.82M|80.92M|2021-03-04|Mar 04, 2021|12/2020|-0.2423|-0.0369|57.26M|56.32M|2020-11-13|Nov 13, 2020|09/2020|-0.1845|-0.2052|56.32M|56.22M|2020-07-30|Jul 30, 2020|06/2020|-0.2652|-0.32|54.85M|57.33M|2020-06-03|Jun 03, 2020|03/2020|-0.2652|-0.32|54.85M|57.28M|2020-03-03|Mar 03, 2020|12/2019|-0.2237|-0.22|52.32M|53.3M 2021-12-04 16:27:03|09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||MXN|Consumer Staples|Household Products|Mexico|MXP606941179|10326|Kimberly - Clark A Stock Price Today KIMBERA Live Ticker - Investing.com|99.23B|99230000000|32.270|3,818,762|-6.27%|30.66-38.55|32.13-33.43|32.96|3075132598|0.29|18.69|46.75B|46750000000|1.73|1.26|4.80%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-22|Oct 22, 2021|09/2021|0.29|0.3411|11.34B|11.36B|2021-07-22|Jul 22, 2021|06/2021|0.4|0.4434|11.72B|11.96B|2021-04-22|Apr 22, 2021|03/2021|0.52|0.5351|12.11B|12.22B|2021-01-21|Jan 21, 2021|12/2020|0.52|0.4483|11.58B|11.36B|2020-10-16|Oct 16, 2020|09/2020|0.44|0.4224|11.1B|10.96B|2020-07-24|Jul 24, 2020|06/2020|0.52|0.49|12.34B|11.94B|2020-04-23|Apr 23, 2020|03/2020|0.5|0.49|11.69B|11.47B|2020-01-23|Jan 23, 2020|12/2019|0.47|0.45|10.8B|10.84B 2021-12-04 16:27:06|09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG126521064|9028|Bosideng International Holdings Ltd Stock Price Today 3998 Live Ticker - Investing.com|56.63B|56630000000|5.250|32,458,733|54.41%|2.99-6.93|5.22-5.42|5.26|10787101385|0.65|26.45|23.11B|23110000000|0.2|0.15|2.76%|-|1970-01-01||||||||||8|2018-06-28|Jun 28, 2018|03/2018|0.04|--|5.92B|--|2017-12-20|Dec 20, 2017|09/2017|0.02|--|2.96B|--|2017-07-25|Jul 25, 2017|03/2017|0.02|--|4.25B|--|2016-12-20|Dec 20, 2016|09/2016|0.02|--|2.57B|--|2016-07-26|Jul 26, 2016|03/2016|0.02|--|3.22B|--|2015-07-23|Jul 23, 2015|03/2015|--|--|3.44B|--|2014-11-27|Nov 27, 2014|09/2014|--|--|2.85B|2,877M|2014-06-26|Jun 26, 2014|03/2014|--|--|5.43B|-- 2021-12-04 16:27:09|09614|980624|/equities/land-and-houses-be|MSCI_EEM||EUR|Real Estate|Real Estate Management & Development|Thailand|TH0143010R16|0|Land and Houses DRC Stock Price Today LHt Live Ticker - Investing.com|2.62B|2620000000|0.2200|-|-1.79%|0.197-0.242|0.22-0.222|0.22|11949713176|-|-|-|-|-|0.01|6.14%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:27:12|09615|8558|/equities/china-mer-hold|MSCI_EEM||HKD|Industrials|Transportation Infrastructure|Hong Kong|HK0144000764|8309|China Mer Holdings Stock Price Today 0144 Live Ticker - Investing.com|53.91B|53910000000|14.24|4,678,166|46.35%|9-14.5|12.5-14.5|12.16|3785619729|1.04|6.22|10.53B|10530000000|2.29|0.73|5.13%|Mar 28, 2022|2022-03-28||||||||||24|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|1.29|0.60|5.66B|4,261M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|1|0.57|4.87B|4,800M|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.45|0.51|4.08B|3,751M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.54|0.58|4.43B|6,071M 2021-12-04 16:27:15|09616|103256|/equities/inventec-corp|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002356003|40333|Inventec Corp Stock Price Today 2356 Live Ticker - Investing.com|92.02B|92020000000|25.65|9,304,282.17|8.46%|21.6-28|25.25-25.8|25.55|3587475100|0.38|15.40|497.21B|497210000000|1.67|1.85|7.21%|Mar 29, 2022|2022-03-29||||||||||30|2021-11-12|Nov 12, 2021|09/2021|0.78|0.7801|145.08B|145.08B|2021-08-17|Aug 17, 2021|06/2021|0.32|0.3145|114.8B|116.8B|2021-05-17|May 17, 2021|03/2021|0.32|0.2948|111.85B|111.85B|2021-03-30|Mar 30, 2021|12/2020|0.2579|0.3079|125.48B|125.69B|2020-11-17|Nov 17, 2020|09/2020|0.54|0.5384|145.38B|145.38B|2020-08-18|Aug 18, 2020|06/2020|0.46|0.46|148.76B|147.03B|2020-05-18|May 18, 2020|03/2020|0.85|0.57|88.68B|89.6B|2020-03-23|Mar 23, 2020|12/2019|0.39|0.39|129.58B|129.58B 2021-12-04 16:27:19|09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||QAR|Financial|Banks|Qatar|QA0006929879|0|Int Islamic Bank Stock Price Today QIIB Live Ticker - Investing.com|14.36B|14360000000|9.490|681,028|5.47%|8.311-9.8|9.392-9.497|9.411|1513687490|1.06|16.24|1.29B|1290000000|0.58|0.33|3.42%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-25|Oct 25, 2021|09/2021|0.19|0.19|615.8M|452.45M|2021-07-22|Jul 22, 2021|06/2021|0.17|0.175|429M|401.63M|2021-04-20|Apr 20, 2021|03/2021|0.18|0.18|440M|426.83M|2021-01-25|Jan 25, 2021|12/2020|0.1221|0.1221|370.7M|370.7M|2020-10-19|Oct 19, 2020|09/2020|0.175|0.175|410.47M|355.97M|2020-07-16|Jul 16, 2020|06/2020|0.16|0.16|377M|361.6M|2020-04-21|Apr 21, 2020|03/2020|0.18|0.18|440M|352M|2020-01-27|Jan 27, 2020|12/2019|0.07|0.12|658.3M|301.56M 2021-12-04 16:27:21|09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||THB|Financial|Banks|Thailand|TH0015010R16|25953|Siam Commercial Bank PCL DRC Stock Price Today SCBn Live Ticker - Investing.com|452.09B|452090000000|123.00|17,831,529|36.29%|83.25-137|122-124.5|124|3399192198|-|-|-|-|-|2.58|2.08%|Jan 18, 2022|2022-01-18||||||||||21|2021-10-21|Oct 21, 2021|09/2021|2.6|2.6|36.91B|36.91B|2021-07-21|Jul 21, 2021|06/2021|2.59|2.59|36.47B|36.46B|2021-04-16|Apr 16, 2021|03/2021|2.97|2.39|37.75B|36.53B|2021-01-19|Jan 19, 2021|12/2020|1.46|1.47|36.37B|34.34B|2020-10-16|Oct 16, 2020|09/2020|1.37|1.4|34.49B|34.36B|2020-07-16|Jul 16, 2020|06/2020|2.46|2.46|36.28B|36.14B|2020-04-20|Apr 20, 2020|03/2020|2.72|2.73|37.64B|30.97B|2020-02-11|Feb 11, 2020|12/2019|1.62|1.83|35.04B|34.8B 2021-12-04 16:27:24|09619|12542|/equities/db-islamic-bk|MSCI_EEM||AED|Financial|Banks|United Arab Emirates|AED000201015|0|Dubai Islamic Bank Stock Price Today DISB Live Ticker - Investing.com|37.29B|37290000000|5.160|7,556,993.18|15.18%|4.44-5.58|5.16-5.34|5.31|7227110900|0.84|13.76|6.1B|6100000000|0.37|0.20|3.88%|Jan 26, 2022|2022-01-26||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.11|0.11|2.5B|2.29B|2021-07-28|Jul 28, 2021|06/2021|0.11|0.1|2.3B|2.3B|2021-04-28|Apr 28, 2021|03/2021|0.09|0.09|2.23B|2.23B|2021-02-17|Feb 17, 2021|12/2020|-0.01|0.1|2.53B|2.53B|2020-10-21|Oct 21, 2020|09/2020|0.11|0.05|2.15B|2.33B|2020-07-22|Jul 22, 2020|06/2020|0.11|0.07|2.29B|2.29B|2020-04-29|Apr 29, 2020|03/2020|0.15|0.09|2.43B|2.43B|2020-01-30|Jan 30, 2020|12/2019|0.13|0.13|2.4B|2.25B 2021-12-04 16:27:26|09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||COP|Financial|Banks|Colombia|COB07PA00078|0|Bancolombia SA Stock Price Today BIC Live Ticker - Investing.com|34.51T|3.451E+13|35,880.0|166,306.43|22.04%|23,320-35,880|34,000-35,880|34,500|961827000|-|14.17|11.69T|1.169E+13|2,470.11|487.00|0.81%|Feb 23, 2022|2022-02-23||||||||||30|2021-11-03|Nov 03, 2021|09/2021|980.03|607.64|4,410.37B|4,369.61B|2021-08-11|Aug 11, 2021|06/2021|1202.83|514.79|4,050.26B|4,085.63B|2021-05-04|May 04, 2021|03/2021|587.84|252.9|4,046.3B|4,189B|2021-02-24|Feb 24, 2021|12/2020|-276.8|131.92|3,769B|3,760.89B|2020-11-12|Nov 12, 2020|09/2020|290.74|319.48|3,860B|3,515.2B|2020-08-06|Aug 06, 2020|06/2020|-76.21|566.1|4,053.97B|4,077.83B|2020-05-05|May 05, 2020|03/2020|349.21|801.66|3,971.19B|3,583.75B|2020-02-21|Feb 21, 2020|12/2019|487.88|872.77|2,983.78B|4,053.88B 2021-12-04 16:27:29|09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||THB|Industrials|Transportation Infrastructure|Thailand|TH6999010R15|3233|Bangkok Expressway and Metro PCL DRC Stock Price Today BEMn Live Ticker - Investing.com|127.63B|127630000000|8.35|39,840,183|-7.22%|7.4-9.35|8.3-8.4|8.35|15285000000|-|-|-|-|-|0.10|1.16%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:27:32|09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||ZAR|Consumer Staples|Food & Staples Retailing|South Africa|ZAE000058517|4527|SPAR Group Ltd Stock Price Today SPPJ Live Ticker - Investing.com|31.93B|31930000000|16,587|793,345|-12.68%|16,161-21,347|16,500-16,905|16,595|192509266|0.22|14.13|256.71B|256710000000|11.74|816.00|4.92%|May 17, 2022|2022-05-17||||||||||15|2021-11-17|Nov 17, 2021|09/2021|11.74|641.00|127.9B|97.00M|2021-05-19|May 19, 2021|03/2021|6.14|485.00|64.24B|86.00M|2020-11-18|Nov 18, 2020|09/2020|10.75|579.00|124.3B|59,196M|2020-05-21|May 21, 2020|03/2020|3.89|458.00|59.75B|--|2019-11-13|Nov 13, 2019|09/2019|11.19|597.00|109.5B|55,122M|2019-05-15|May 15, 2019|03/2019|5.17|--|54.27B|--|2018-11-14|Nov 14, 2018|09/2018|9.42|--|101.0B|50,258M|2018-05-30|May 30, 2018|03/2018|5.31|--|50.03B|-- 2021-12-04 16:27:35|09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||PHP|Communication Services|Wireless Telecommunication Services|Philippines|PHY7072Q1032|18906|PLDT Inc Stock Price Today TEL Live Ticker - Investing.com|351.09B|351090000000|1,625.00|195,244.68|20.19%|1,195-1,798|1,625-1,670|1,615|216055775|0.27|15.01|191.64B|191640000000|108.24|82.00|5.08%|Mar 10, 2022|2022-03-10||||||||||30|2021-11-10|Nov 10, 2021|09/2021|27.36|30.53|48.23B|48.72B|2021-08-04|Aug 04, 2021|06/2021|32.88|32.75|47.7B|46.98B|2021-05-06|May 06, 2021|03/2021|26.79|31.15|47.92B|47.92B|2021-03-05|Mar 05, 2021|12/2020|29.8|20.81|47.78B|47.78B|2020-11-04|Nov 04, 2020|09/2020|34.22|25.61|46.49B|46.49B|2020-08-06|Aug 06, 2020|06/2020|30.04|30.04|43.09B|43,089M|2020-05-07|May 07, 2020|03/2020|29.54|30.35|43.65B|43.65B|2020-03-05|Mar 05, 2020|12/2019|32.07|23.02|44.75B|-- 2021-12-04 16:27:39|09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||MXN|Financial|Banks|Mexico|MXP370641013|10901|Grupo Financiero Inbursa Stock Price Today GFINBURO Live Ticker - Investing.com|133.26B|133260000000|21.120|4,199,655|2.77%|17.59-21.74|20.98-21.36|21.15|6309701649|0.9|8.11|33.9B|33900000000|2.6|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||30|2021-10-26|Oct 26, 2021|09/2021|0.684|0.686|9.38B|9.38B|2021-07-29|Jul 29, 2021|06/2021|0.57|0.5402|7.31B|8.11B|2021-04-28|Apr 28, 2021|03/2021|0.66|0.6126|8.72B|8.74B|2021-02-03|Feb 03, 2021|12/2020|0.6099|0.4483|8.07B|8.08B|2020-10-22|Oct 22, 2020|09/2020|0.3757|0.386|8.12B|8.66B|2020-07-23|Jul 23, 2020|06/2020|0.52|0.49|8.3B|8.14B|2020-04-22|Apr 22, 2020|03/2020|0.4|0.59|10.96B|10.78B|2020-01-30|Jan 30, 2020|12/2019|0.67|0.66|12.03B|11.14B 2021-12-04 16:27:41|09625|1174644|/equities/didi-global-adr|MSCI_EEM||USD|Industrials|Road & Rail|United States|US23292E1082|15914|Didi Global Inc ADR Stock Price Today DIDI Live Ticker - Investing.com|29.28B|29280000000|6.07|20,097,914|-|6-16.92|6-7.65|7.8|4823241476|-|-|6.61B|6610000000|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:27:44|09626|50003|/equities/nci-(hk)|MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE100001922|36309|New China Life Insurance Stock Price Today 1336 Live Ticker - Investing.com|65.82B|65820000000|21.10|4,005,170|-36.92%|20.55-34.2|20.65-21.2|20.95|3119546600|1.21|3.24|268.93B|268930000000|6.51|1.72|7.91%|Mar 30, 2022|2022-03-30||||||||||26|2021-10-28|Oct 28, 2021|09/2021|0.45|1.04|35.95B|210,117M|2021-08-26|Aug 26, 2021|06/2021|1.29|1.36|37.1B|125,073M|2021-04-29|Apr 29, 2021|03/2021|2.02|1.41|62.09B|--|2021-03-24|Mar 24, 2021|12/2020|1.02|0.45|25B|72,826M|2020-10-27|Oct 27, 2020|09/2020|--|1.08|--|42,325M|2020-08-25|Aug 25, 2020|06/2020|--|1.25|--|106,093M|2020-04-28|Apr 28, 2020|03/2020|--|1.64|--|62,311M|2020-03-25|Mar 25, 2020|12/2019|--|0.30|--|74,072M 2021-12-04 16:27:48|09627|103254|/equities/foxconn-tech|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002354008|0|Foxconn Technology Co Ltd Stock Price Today 2354 Live Ticker - Investing.com|91.09B|91090000000|64.40|9,339,687.37|24.81%|51.4-79.6|64.3-65|64.3|1414485192|0.97|19.30|110.6B|110600000000|3.34|1.80|2.80%|Mar 02, 2022|2022-03-02||||||||||30|2021-12-01|Dec 01, 2021|09/2021|0.81|1.33|33.34B|36.96B|2021-09-01|Sep 01, 2021|06/2021|1.07|0.955|22.53B|22.53B|2021-05-19|May 19, 2021|03/2021|0.85|1.38|20.12B|20.12B|2021-03-03|Mar 03, 2021|12/2020|0.77|2.13|34.4B|35.51B|2020-12-02|Dec 02, 2020|09/2020|1.18|1.41|36.4B|33.71B|2020-09-02|Sep 02, 2020|06/2020|0.73|0.87|22.74B|21.77B|2020-05-20|May 20, 2020|03/2020|0.3547|0.35|11.19B|11.25B|2020-02-26|Feb 26, 2020|12/2019|1.27|2.14|27.07B|31.69B 2021-12-04 16:27:51|09628|103627|/equities/zhen-ding|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|KYG989221000|24295|Zhen Ding Technology Holding Ltd Stock Price Today 4958 Live Ticker - Investing.com|92.79B|92790000000|98.20|2,723,855.28|-20.16%|84-139|97.8-98.9|98|944956200|1.05|10.75|153.78B|153780000000|9.13|4.50|4.58%|Mar 02, 2022|2022-03-02||||||||||22|2021-11-09|Nov 09, 2021|09/2021|3.04|3.24|41.62B|41.68B|2021-08-11|Aug 11, 2021|06/2021|0.8|0.8005|29.77B|29.77B|2021-06-02|Jun 02, 2021|03/2021|1|1.05|27.19B|27.32B|2021-03-03|Mar 03, 2021|12/2020|4.79|5.5|55.2B|52.41B|2020-11-10|Nov 10, 2020|09/2020|1.72|1.84|32.08B|32.15B|2020-08-12|Aug 12, 2020|06/2020|1.41|1.41|26.49B|26.48B|2020-06-03|Jun 03, 2020|03/2020|0.97|0.78|17.51B|18.05B|2020-02-26|Feb 26, 2020|12/2019|4.08|4.23|41.97B|41.97B 2021-12-04 16:27:55|09629|32493|/equities/china-minsheng-banking|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE100000HF9|59262|China Minsheng Banking Stock Price Today 1988 Live Ticker - Investing.com|136.16B|136160000000|3.11|28,488,972|-29.16%|2.56-5.01|3.07-3.13|3.11|43782418502|0.62|3.83|398.53B|398530000000|0.81|0.27|8.32%|Mar 30, 2022|2022-03-30||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.19|0.08|42.86B|40.3B|2021-08-27|Aug 27, 2021|06/2021|0.27|0.19|43.28B|--|2021-04-29|Apr 29, 2021|03/2021|0.34|0.3|43.07B|55.3B|2021-03-30|Mar 30, 2021|12/2020|-0.11|0.29|39.82B|--|2020-10-30|Oct 30, 2020|09/2020|0.2082|0.2683|52.3B|--|2020-08-27|Aug 27, 2020|06/2020|0.283|0.3|55.06B|--|2020-04-29|Apr 29, 2020|03/2020|0.4177|0.44|54.23B|--|2020-03-30|Mar 30, 2020|12/2019|0.3516|0.36|50.04B|86,694M 2021-12-04 16:27:58|09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||PLN|Communication Services|Media|Poland|PLCFRPT00013|7545|Cyfrplsat Stock Price Today CPS Live Ticker - Investing.com|21.67B|21670000000|33.88|600,465|23.29%|27.02-38.38|33.84-34.94|33.88|639546016|0.48|13.97|12.43B|12430000000|2.5|1.20|3.44%|Mar 24, 2022|2022-03-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|4.92|0.79|3.03B|3.06B|2021-08-17|Aug 17, 2021|06/2021|0.85|0.63|3.16B|3.05B|2021-05-12|May 12, 2021|03/2021|0.61|0.57|2.99B|2.97B|2021-03-24|Mar 24, 2021|12/2020|0.52|0.7776|3.25B|3.18B|2020-11-10|Nov 10, 2020|09/2020|0.54|0.4894|3B|2.97B|2020-08-27|Aug 27, 2020|06/2020|0.45|0.39|2.86B|2.78B|2020-05-13|May 13, 2020|03/2020|0.29|0.47|2.85B|2.81B|2020-03-12|Mar 12, 2020|12/2019|0.48|0.43|3.07B|3.08B 2021-12-04 16:28:00|09631|13804|/equities/pge-polska|MSCI_EEM||PLN|Utilities|Electric Utilities|Poland|PLPGER000010|40000|PGE SA Stock Price Today PGE Live Ticker - Investing.com|15.22B|15220000000|8.14|1,962,789|47.95%|5.64-10.98|8.14-8.67|8.14|1869760829|1.6|4.82|45.52B|45520000000|1.87|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.30|--|10.32B|10.85B|2021-09-28|Sep 28, 2021|06/2021|1.01|--|10.01B|11.58B|2021-05-25|May 25, 2021|03/2021|0.43|--|11.9B|12.33B|2021-03-23|Mar 23, 2021|12/2020|0.28|--|12.67B|11.26B|2020-11-17|Nov 17, 2020|09/2020|0.15|--|10.32B|10.32B|2020-09-24|Sep 24, 2020|06/2020|0.23|--|10.19B|10.46B|2020-05-06|May 06, 2020|03/2020|0.23|--|12.59B|12.59B|2020-03-03|Mar 03, 2020|12/2019|-0.70|--|9.7B|9.93B 2021-12-04 16:28:03|09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||PHP|Consumer Discretionary|Hotels, Restaurants & Leisure|Philippines|PHY4466S1007|11819|Jollibee Foods Corp Stock Price Today JFC Live Ticker - Investing.com|247.46B|247460000000|223.00|756,776.35|8.89%|130.2-259.8|223-231|224.2|1109673751|1.54|52.03|145.16B|145160000000|4.29|1.67|0.74%|Feb 22, 2022|2022-02-22||||||||||27|2021-11-22|Nov 22, 2021|09/2021|1.42|1.12|37.20B|37.2B|2021-08-11|Aug 11, 2021|06/2021|0.62|0.8165|36.69B|36.69B|2021-05-12|May 12, 2021|03/2021|0.515|0.14|34.68B|34.68B|2021-02-16|Feb 16, 2021|12/2020|1.86|0.7465|36.75B|37.81B|2020-11-23|Nov 23, 2020|09/2020|-1.86|-2.31|29.96B|29.97B|2020-07-10|Jul 10, 2020|06/2020|-9.23|-6.5|23.33B|23.33B|2020-05-18|May 18, 2020|03/2020|-1.63|0.04|39.43B|38.8B|2020-02-18|Feb 18, 2020|12/2019|1.63|1.73|52.43B|52.87B 2021-12-04 16:28:06|09633|100134|/equities/china-power|MSCI_EEM||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|HK2380027329|10413|China Power International Development Ltd Stock Price Today 2380 Live Ticker - Investing.com|40.5B|40500000000|4.130|123,080,392|164.74%|1.51-4.47|3.77-4.33|3.81|9806886321|0.29|17.54|39.01B|39010000000|0.24|0.16|3.77%|-|1970-01-01||||||||||12|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.06|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|0.06|--|--|--|2018-04-17|Apr 17, 2018|12/2017|0.05|0.07|10.82B|9,357M|2017-08-16|Aug 16, 2017|06/2017|0.07|0.08|9.14B|8,990M|2017-03-23|Mar 23, 2017|12/2016|0.07|0.13|8.73B|10,065M|2016-08-18|Aug 18, 2016|06/2016|0.07|0.29|10.14B|9,882M 2021-12-04 16:28:10|09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||COP|Utilities|Electric Utilities|Colombia|COE15PA00026|4000|Interconnection Electric SA ESP Stock Price Today ISA Live Ticker - Investing.com|24.54T|2.454E+13|22,150.0|358,060.93|-3.36%|19,500-29,250|21,900-22,240|22,180|1107677894|-|13.09|10.02T|1.002E+13|1,680.72|675.00|5.87%|Feb 28, 2022|2022-02-28||||||||||24|2021-11-29|Nov 29, 2021|09/2021|109.57|--|--|2,689.38B|2021-08-12|Aug 12, 2021|06/2021|528.94|--|2,806B|2,493.71B|2021-05-06|May 06, 2021|03/2021|458.56|--|2,489B|2,489B|2021-03-03|Mar 03, 2021|12/2020|583.65|--|3,027B|3,027,000M|2020-11-05|Nov 05, 2020|09/2020|436.74|--|2,646.08B|2,646.08B|2020-08-05|Aug 05, 2020|06/2020|496.91|--|2,681B|2,746B|2020-05-12|May 12, 2020|03/2020|341.71|--|2,070B|--|2020-03-04|Mar 04, 2020|12/2019|397.83|--|--|1,992,000M 2021-12-04 16:28:12|09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Entertainment|United States|US46267X1081|7721|iQIYI Inc Stock Price Today IQ Live Ticker - Investing.com|3.72B|3720000000|4.71|8,182,487|-79.35%|4.66-28.97|4.66-5.34|5.59|789284908|0.88|-|4.8B|4800000000|-1.2|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-2.17|-2.14|7.59B|7.59B|2021-08-12|Aug 12, 2021|06/2021|-1.96|-2.03|7.61B|7.45B|2021-05-18|May 18, 2021|03/2021|-1.61|-1.97|7.97B|7.66B|2021-02-17|Feb 17, 2021|12/2020|-2.1|-2.32|7.46B|7.46B|2020-11-16|Nov 16, 2020|09/2020|-1.61|-2.58|7.19B|7.19B|2020-08-13|Aug 13, 2020|06/2020|-1.96|-3.2|7.41B|7.31B|2020-05-18|May 18, 2020|03/2020|-3.92|-3.79|7.65B|7.27B|2020-02-27|Feb 27, 2020|12/2019|-3.43|-4.24|7.5B|7.12B 2021-12-04 16:28:15|09636|49992|/equities/china-taiping|MSCI_EEM||HKD|Financial|Insurance|Hong Kong|HK0000055878|66091|China Taiping Insurance Holdings Co Ltd Stock Price Today 0966 Live Ticker - Investing.com|39.61B|39610000000|11.02|5,154,679|-22.07%|10.64-19.12|10.9-11.08|11.04|3594018538|1.4|4.51|301.35B|301350000000|2.44|0.40|3.63%|Mar 21, 2022|2022-03-21||||||||||24|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|1.42|1.77|150.1B|130,578M|2021-04-02|Apr 02, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|1.02|0.67|90.08B|82,281M|2020-09-30|Sep 30, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|0.8|1.17|127.9B|120,949M|2020-04-03|Apr 03, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|0.62|0.92|79.26B|68,247M 2021-12-04 16:28:19|09637|1056073|/equities/wiwynn|MSCI_EEM||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0006669005|0|Wiwynn Corp Stock Price Today 6669 Live Ticker - Investing.com|174.49B|174490000000|998.00|775,002.77|49.85%|655-1,150|995-1,045|1,020|174840791|0.69|19.99|188.26B|188260000000|49.92|32.00|3.21%|Mar 25, 2022|2022-03-25||||||||||20|2021-11-10|Nov 10, 2021|09/2021|11.59|11.58|45.26B|45.26B|2021-09-01|Sep 01, 2021|06/2021|13.2|13.26|51.19B|51.19B|2021-05-17|May 17, 2021|03/2021|9.72|9.76|39.29B|39.29B|2021-03-19|Mar 19, 2021|12/2020|15.63|15.63|52.51B|52.51B|2020-11-04|Nov 04, 2020|09/2020|12.84|12.85|47.21B|47.21B|2020-08-05|Aug 05, 2020|06/2020|12.41|11.95|52.07B|50.26B|2020-06-03|Jun 03, 2020|03/2020|8.37|8.3|35.14B|35.71B|2020-02-26|Feb 26, 2020|12/2019|11.2|11.01|49.55B|49.55B 2021-12-04 16:28:22|09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|CNE100000312|124270|Dongfeng Group Stock Price Today 0489 Live Ticker - Investing.com|63.24B|63240000000|7.34|10,151,052|-5.05%|6.1-10.1|7.07-7.37|7.24|8616120000|0.98|3.16|155.54B|155540000000|2.33|0.11|1.56%|Mar 29, 2022|2022-03-29||||||||||14|2021-10-29|Oct 29, 2021|09/2021|--|0.3192|--|--|2021-08-26|Aug 26, 2021|06/2021|0.3286|0.3286|--|49,790M|2021-04-26|Apr 26, 2021|03/2021|0.26|0.26|--|--|2021-03-29|Mar 29, 2021|12/2020|0.27|0.30|--|45,001M|2020-08-28|Aug 28, 2020|06/2020|--|0.38|--|35,034M|2020-03-30|Mar 30, 2020|12/2019|--|0.42|--|51,241M|2019-08-29|Aug 29, 2019|06/2019|--|0.42|--|50,385M|2019-03-27|Mar 27, 2019|12/2018|--|0.36|--|59,415M 2021-12-04 16:28:25|09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||IDR|Consumer Staples|Household Products|Indonesia|ID1000095706|4968|Unilever Indonesia Tbk Stock Price Today UNVR Live Ticker - Investing.com|160.99T|1.6099E+14|4,220|37,960,531|-44.11%|3,800-8,000|4,200-4,340|4,290|38150000000|0.42|26.38|40.55T|4.055E+13|160|166.00|3.87%|Mar 31, 2022|2022-03-31||||||||||31|2021-10-26|Oct 26, 2021|09/2021|35.00|35.79|9,852.8B|9,864.4B|2021-07-22|Jul 22, 2021|06/2021|35.33|35.33|9,894B|9,894.03B|2021-04-29|Apr 29, 2021|03/2021|46.32|48.68|10,283B|10,283B|2021-02-22|Feb 22, 2021|12/2020|45.22|47.02|10,516B|10,515.97B|2020-10-22|Oct 22, 2020|09/2020|47.67|47.67|10,685B|10,684.95B|2020-07-29|Jul 29, 2020|06/2020|46.2|49.97|10,619B|10,612.97B|2020-04-22|Apr 22, 2020|03/2020|48.83|48.57|11,153B|11,121.55B|2020-04-06|Apr 06, 2020|12/2019|49.36|50.95|10,562B|10,598.94B 2021-12-04 16:28:28|09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||TWD|Consumer Discretionary|Auto Components|Taiwan|TW0002105004|28089|Cheng Shin Rubber Ind. Co Ltd Stock Price Today 2105 Live Ticker - Investing.com|110.37B|110370000000|34.05|5,139,636.6|-21.36%|33.45-59.1|34.05-34.35|34.1|3241415536|1.05|14.69|104.06B|104060000000|2.32|1.20|3.52%|Mar 02, 2022|2022-03-02||||||||||30|2021-12-01|Dec 01, 2021|09/2021|0.57|0.57|24.27B|26.3B|2021-09-01|Sep 01, 2021|06/2021|0.49|0.52|25.53B|25.53B|2021-06-02|Jun 02, 2021|03/2021|0.56|0.644|27.57B|27.49B|2021-03-03|Mar 03, 2021|12/2020|0.98|0.6|26.7B|27.05B|2020-12-02|Dec 02, 2020|09/2020|0.78|0.6867|27.93B|27.93B|2020-09-02|Sep 02, 2020|06/2020|0.7|0.56|22.03B|22.03B|2020-06-03|Jun 03, 2020|03/2020|-0.61|-0.24|19.55B|19.01B|2020-02-26|Feb 26, 2020|12/2019|0.13|0.32|26.62B|26.04B 2021-12-04 16:28:31|09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||THB|Consumer Discretionary|Specialty Retail|Thailand|THA099010003|0|PTT Oil and Retail Business PCL Stock Price Today OR Live Ticker - Investing.com|300B|300000000000|25.00|24,065,545|-|22.1-36.5|25-25.5|25.25|12000000000|-|23.82|463.46B|463460000000|1.05|0.32|1.27%|Mar 02, 2022|2022-03-02||||||||||8|2021-12-01|Dec 01, 2021|09/2021|0.2259|0.2259|116.79B|116.91B|2021-08-10|Aug 10, 2021|06/2021|0.2618|0.2909|118.71B|122.97B|2021-06-02|Jun 02, 2021|03/2021|0.38|--|118.46B|118.46B|2021-03-03|Mar 03, 2021|12/2020|0.32|0.32|109.5B|109.73B|2021-01-14|Jan 14, 2021|12/2019|0.16|--|146.8B|--|2020-12-02|Dec 02, 2020|09/2020|0.38|--|104.85B|--|2020-08-20|Aug 20, 2020|06/2020|0.04|--|84.15B|--|2020-05-28|May 28, 2020|03/2020|0.16|--|130.3B|-- 2021-12-04 16:28:37|09642|943515|/equities/fosun-pharma|MSCI_EEM||HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE100001M79|32258|Shanghai Fosun Pharmaceutical Group Co Ltd Stock Price Today 2196 Live Ticker - Investing.com|95.21B|95210000000|37.15|5,484,853|5.99%|31.25-82|36.05-37.3|36.3|2562898545|0.67|17.59|40.43B|40430000000|2.11|0.53|1.40%|Mar 29, 2022|2022-03-29||||||||||28|2021-10-26|Oct 26, 2021|09/2021|0.42|0.46|10.1B|9.15B|2021-08-23|Aug 23, 2021|06/2021|0.64|0.639|8.9B|8.9B|2021-04-26|Apr 26, 2021|03/2021|0.33|0.76|8.06B|16.16B|2021-03-29|Mar 29, 2021|12/2020|0.461|0.52|8.2B|9,710M|2020-10-30|Oct 30, 2020|09/2020|--|0.34|--|8,866M|2020-08-26|Aug 26, 2020|06/2020|0.25|0.39|--|9,181M|2020-04-30|Apr 30, 2020|03/2020|--|0.23|--|7,674M|2020-03-31|Mar 31, 2020|12/2019|0.54|0.70|--|8,891M 2021-12-04 16:28:40|09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||KRW|Communication Services|Wireless Telecommunication Services|South Korea|KR7017670001|0|SK Telecom Co Ltd Stock Price Today 017670 Live Ticker - Investing.com|12.36T|1.236E+13|56,800|1,457,474|38.03%|40,546-334,000|55,200-57,000|55,400|217635881|0.7|4.97|19.41T|1.941E+13|11,424.34|3,128.28|5.65%|Feb 03, 2022|2022-02-03||||||||||28|2021-11-10|Nov 10, 2021|09/2021|10339.05|1783.86|4,967.5B|4,948.21B|2021-08-17|Aug 17, 2021|06/2021|10901.87|10709|4,818.27B|4,817.54B|2021-05-11|May 11, 2021|03/2021|7814.5|5335.99|4,780.5B|4,780.5B|2021-02-03|Feb 03, 2021|12/2020|5338.82|1843.17|4,839.3B|4,839.19B|2020-11-05|Nov 05, 2020|09/2020|5306.73|5200.37|4,730.8B|4,730.89B|2020-08-06|Aug 06, 2020|06/2020|5841.21|5701.08|4,602.8B|4,602.55B|2020-05-07|May 07, 2020|03/2020|4194.9|3799.58|4,450.2B|4,450.19B|2020-02-07|Feb 07, 2020|12/2019|-464.88|224|4,411B|4,410.8B 2021-12-04 16:28:42|09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG211081248|4884|China Medical System Holdings Ltd Stock Price Today 0867 Live Ticker - Investing.com|30.96B|30960000000|12.60|4,210,500|58.49%|7.37-22.8|12.32-12.96|12.68|2457443512|0.62|8.85|9.39B|9390000000|1.42|0.56|4.44%|Mar 14, 2022|2022-03-14||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|0.64|--|3,983M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|0.48|--|3,491M|2020-08-12|Aug 12, 2020|06/2020|--|0.50|--|3,162M|2020-03-31|Mar 31, 2020|12/2019|--|0.42|--|3,079M|2019-08-16|Aug 16, 2019|06/2019|--|0.46|--|3,069M|2019-03-18|Mar 18, 2019|12/2018|--|0.38|--|3,030M 2021-12-04 16:28:46|09645|50026|/equities/haitong-sec|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE1000019K9|0|Haitong Securities Co Ltd Stock Price Today 6837 Live Ticker - Investing.com|88.84B|88840000000|6.80|10,198,053|-2.44%|6.36-7.93|6.7-6.83|6.77|13064200000|1.09|5.27|60.36B|60360000000|1.29|0.30|4.45%|Mar 30, 2022|2022-03-30||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.25|0.3218|11.37B|10.69B|2021-08-26|Aug 26, 2021|06/2021|0.2951|0.29|12.28B|12.2B|2021-04-28|Apr 28, 2021|03/2021|0.28|0.2609|11.19B|10.14B|2021-03-30|Mar 30, 2021|12/2020|0.175|0.25|8.94B|9,239M|2020-10-29|Oct 29, 2020|09/2020|--|0.24|--|6,978M|2020-08-28|Aug 28, 2020|06/2020|0.23|0.20|--|--|2020-04-29|Apr 29, 2020|03/2020|--|0.21|--|5,708M|2020-03-26|Mar 26, 2020|12/2019|0.18|0.19|--|6,153M 2021-12-04 16:28:49|09646|103421|/equities/china-life-insurance|MSCI_EEM||TWD|Financial|Insurance|Taiwan|TW0002823002|6377|China Life Insurance Stock Price Today 2823 Live Ticker - Investing.com|150.82B|150820000000|30.65|8,639,660|44.56%|21.06-31.1|30.5-30.75|30.5|4920653131|1|5.74|351.99B|351990000000|5.34|0.38|1.25%|Jan 10, 2022|2022-01-10||||||||||23|2021-12-01|Dec 01, 2021|09/2021|1.84|0.8558|47.28B|47.28B|2021-09-01|Sep 01, 2021|06/2021|1.41|0.51|49.48B|--|2021-06-02|Jun 02, 2021|03/2021|2.08|2.08|51.37B|51.37B|2021-01-11|Jan 11, 2021|12/2020|0.21|0.89|67.93B|67.93B|2020-12-02|Dec 02, 2020|09/2020|1.45|0.9273|62.67B|67.61B|2020-07-27|Jul 27, 2020|06/2020|0.83|0.76|69.64B|74.54B|2020-04-14|Apr 14, 2020|03/2020|0.9434|1.01|70.86B|76.2B|2020-01-27|Jan 27, 2020|12/2019|0.1415|-0.17|78.41B|91.84B 2021-12-04 16:28:53|09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||THB|Consumer Discretionary|Multiline Retail|Thailand|TH9597010007|58200|Central Retail Corp Stock Price Today CRC Live Ticker - Investing.com|199.02B|199020000000|33.00|10,910,211|-5.04%|29.25-38.5|33-33.75|33.25|6031000000|-|-|174.86B|174860000000|-0.21|0.40|1.21%|Mar 02, 2022|2022-03-02||||||||||13|2021-12-01|Dec 01, 2021|09/2021|-0.37|-0.3625|38.7B|38.7B|2021-08-13|Aug 13, 2021|06/2021|-0.08|-0.08|43.33B|43.92B|2021-06-02|Jun 02, 2021|03/2021|0.07|0.1621|45.44B|45.23B|2021-03-03|Mar 03, 2021|12/2020|0.18|0.1326|47.39B|46.73B|2020-12-02|Dec 02, 2020|09/2020|0.0512|0.0808|43.96B|45.36B|2020-09-02|Sep 02, 2020|06/2020|-0.43|-0.47|38.03B|39.7B|2020-06-03|Jun 03, 2020|03/2020|0.1262|0.17|52.43B|50.58B|2020-02-26|Feb 26, 2020|12/2019|1.27|--|55.23B|-- 2021-12-04 16:28:56|09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|CNE1000001T8|63007|Aluminum Corp of China Stock Price Today 2600 Live Ticker - Investing.com|65.88B|65880000000|3.870|71,986,815|38.71%|2.31-7.49|3.7-3.9|3.74|17022672951|1.74|15.18|272.12B|272120000000|0.25|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.128|0.132|74.19B|57.02B|2021-08-24|Aug 24, 2021|06/2021|0.1219|0.0767|68.12B|56.84B|2021-04-27|Apr 27, 2021|03/2021|0.054|0.0358|52.61B|41.12B|2021-03-23|Mar 23, 2021|12/2020|0.02|0.03|52.84B|86,400M|2020-10-27|Oct 27, 2020|09/2020|--|0.01|--|--|2020-08-27|Aug 27, 2020|06/2020|0.00|0.01|--|91,099M|2020-04-28|Apr 28, 2020|03/2020|--|0.01|--|--|2020-03-26|Mar 26, 2020|12/2019|0.00|0.03|--|99,365M 2021-12-04 16:28:59|09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE100001YQ9|0|Huatai Securities Co Ltd Stock Price Today 6886 Live Ticker - Investing.com|108.37B|108370000000|12.06|4,276,448|-3.05%|10.02-14.06|11.86-12.1|12.02|8985883505|0.89|7.28|55.83B|55830000000|1.66|0.50|4.01%|Mar 21, 2022|2022-03-21||||||||||25|2021-11-02|Nov 02, 2021|09/2021|--|0.5889|--|11.15B|2021-08-27|Aug 27, 2021|06/2021|0.59|0.4807|11.03B|11.63B|2021-04-29|Apr 29, 2021|03/2021|0.4441|0.4508|10.55B|10.09B|2021-03-23|Mar 23, 2021|12/2020|0.262|0.4538|8.47B|8.66B|2020-10-30|Oct 30, 2020|09/2020|0.3123|0.4229|10.17B|8.19B|2020-08-26|Aug 26, 2020|06/2020|0.4317|0.33|9.61B|6.68B|2020-04-29|Apr 29, 2020|03/2020|0.3518|0.31|7.55B|6.3B|2020-03-29|Mar 29, 2020|12/2019|0.2637|0.27|7.49B|6.36B 2021-12-04 16:29:02|09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||CLP|Consumer Staples|Food & Staples Retailing|Chile|CL0000000100|114438|Cencosud Stock Price Today CENCOSUD Live Ticker - Investing.com|3.76T|3.76E+12|1,330.00|6,253,871.4|15.79%|1,023.5-1,490|1,287-1,356.2|1,315|2828104936|1.08|7.99|10.96T|1.096E+13|166.52|28.00|17.77%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-11|Nov 11, 2021|09/2021|54.58|54.58|2,856.5B|2,598.73B|2021-08-12|Aug 12, 2021|06/2021|42.79|42.9|2,670.37B|2,353.03B|2021-05-28|May 28, 2021|03/2021|33.55|30.82|2,472.24B|2,444.47B|2021-02-25|Feb 25, 2021|12/2020|64.06|29.02|2,927.55B|2,745.13B|2020-11-13|Nov 13, 2020|09/2020|7.27|6.43|2,417.58B|2,391.4B|2020-08-27|Aug 27, 2020|06/2020|-11.5|-8.35|2,210.32B|2,202.33B|2020-05-14|May 14, 2020|03/2020|-15|-21.4|2,457.88B|2,376.77B|2020-02-25|Feb 25, 2020|12/2019|15.8|24.17|2,658.33B|2,636.05B 2021-12-04 16:29:05|09651|100021|/equities/byd-electronic|MSCI_EEM||HKD|Information Technology|Communications Equipment|Hong Kong|HK0285041858|101300|BYD Electronic International Co Ltd Stock Price Today 0285 Live Ticker - Investing.com|64.67B|64670000000|28.70|11,128,150|-24.47%|22.1-63.1|28.2-29.75|29.05|2253204500|1.63|11.48|105.45B|105450000000|2.5|0.30|1.02%|Mar 28, 2022|2022-03-28||||||||||8|2021-10-28|Oct 28, 2021|09/2021|0.23|0.37|21.4B|20.64B|2021-08-27|Aug 27, 2021|06/2021|0.37|0.99|24.64B|24.64B|2021-04-28|Apr 28, 2021|03/2021|0.36|--|19.89B|--|2021-03-29|Mar 29, 2021|12/2020|0.49|1.26|21.6B|43,848M|2018-04-19|Apr 19, 2018|12/2017|0.56|0.56|21.25B|22,550M|2017-08-28|Aug 28, 2017|06/2017|0.59|0.54|17.53B|18,503M|2015-03-16|Mar 16, 2015|12/2014|0.17|0.12|10.73B|9,456M|2014-08-25|Aug 25, 2014|06/2014|0.32|0.17|9.10B|8,001M 2021-12-04 16:29:08|09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||TWD|Consumer Discretionary|Household Durables|Taiwan|TW0008464009|11108|Nien Made Enterprise Co Ltd Stock Price Today 8464 Live Ticker - Investing.com|112.67B|112670000000|384.50|572,011.98|17.58%|310-499.5|383-389|385.5|293020200|1.26|21.76|28.49B|28490000000|17.67|10.00|2.60%|Mar 23, 2022|2022-03-23||||||||||21|2021-11-23|Nov 23, 2021|09/2021|4.70|4.72|7.51B|7.51B|2021-09-01|Sep 01, 2021|06/2021|4.18|4.18|7.43B|7.43B|2021-04-30|Apr 30, 2021|03/2021|4.38|4.28|6.79B|6.79B|2021-03-03|Mar 03, 2021|12/2020|4.41|4.66|6.77B|6.69B|2020-11-24|Nov 24, 2020|09/2020|5.05|5.05|6.99B|6.99B|2020-09-02|Sep 02, 2020|06/2020|4.12|4.12|6B|5.77B|2020-04-24|Apr 24, 2020|03/2020|2.79|2.61|4.66B|4.66B|2020-02-26|Feb 26, 2020|12/2019|3.97|3.92|6.03B|6.01B 2021-12-04 16:29:12|09653|50105|/equities/harmony|MSCI_EEM||ZAR|Materials|Metals & Mining|South Africa|ZAE000015228|0|Harmony Stock Price Today HARJ Live Ticker - Investing.com|41.65B|41650000000|6,756|2,317,762|2.09%|4,255-8,060|6,630-7,044|6,679|616495072|1.63|7.94|41.73B|41730000000|8.51|137.00|2.03%|Feb 15, 2022|2022-02-15||||||||||31|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-09-16|Sep 16, 2021|06/2021|-0.38|--|20.15B|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|9.66|--|21.59B|--|2020-11-09|Nov 09, 2020|09/2020|--|--|--|--|2020-09-15|Sep 15, 2020|06/2020|-1.59|--|29.25B|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-11|Feb 11, 2020|12/2019|0.16|--|15.48B|-- 2021-12-04 16:29:14|09654|13890|/equities/nine-dragons-paper|MSCI_EEM||HKD|Materials|Paper & Forest Products|Hong Kong|BMG653181005|19588|Nine Dragons Stock Price Today 2689 Live Ticker - Investing.com|43.4B|43400000000|9.25|8,579,814|-10.02%|8.71-16.62|9.2-9.35|9.26|4692220811|0.96|5.00|75.27B|75270000000|1.85|0.52|5.59%|Feb 21, 2022|2022-02-21||||||||||15|2021-09-27|Sep 27, 2021|06/2021|--|0.60|--|27,847M|2021-02-22|Feb 22, 2021|12/2020|--|0.33|--|28,370M|2020-09-22|Sep 22, 2020|06/2020|--|0.29|--|20,150M|2020-02-24|Feb 24, 2020|12/2019|--|0.51|--|26,053M|2019-09-24|Sep 24, 2019|06/2019|--|0.48|--|27,690M|2019-02-26|Feb 26, 2019|12/2018|--|0.99|--|26,433M|2018-03-19|Mar 19, 2018|12/2017|0.92|0.40|25.65B|18,667M|2017-09-19|Sep 19, 2017|06/2017|0.53|0.51|20.03B|20,131M 2021-12-04 16:29:17|09655|19598|/equities/tupras|MSCI_EEM||TRY|Energy|Oil, Gas & Consumable Fuels|Turkey|TRATUPRS91E8|5934|Turkiye Petrol Rafinerileri AS Stock Price Today TUPRS Live Ticker - Investing.com|38.81B|38810000000|155.00|6,040,672|67.93%|81.85-179|155-159|156|250419199|0.87|16.85|114.49B|114490000000|9.2|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-11-04|Nov 04, 2021|09/2021|6.51|7.06|40.99B|40.99B|2021-08-12|Aug 12, 2021|06/2021|2.94|2.76|33.69B|31.8B|2021-05-06|May 06, 2021|03/2021|-2.46|-2.19|19.82B|19.54B|2021-02-11|Feb 11, 2021|12/2020|-0.6558|-2.29|19.99B|16.17B|2020-11-04|Nov 04, 2020|09/2020|-3.14|-3.82|17.04B|16.61B|2020-08-12|Aug 12, 2020|06/2020|-0.2004|0.5|9.28B|10.9B|2020-05-22|May 22, 2020|03/2020|-9.04|1.28|16.94B|16.47B|2020-02-12|Feb 12, 2020|12/2019|1.7|1.99|21.63B|22.52B 2021-12-04 16:29:20|09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||PHP|Industrials|Industrial Conglomerates|Philippines|PHY0001Z1040|15147|Aboitiz Equity Ventures Inc Stock Price Today AEV Live Ticker - Investing.com|289.68B|289680000000|51.450|2,083,352.38|7.19%|34-50.55|50.3-51.5|50.3|5630225457|1.01|10.87|207.83B|207830000000|4.73|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||27|2021-11-04|Nov 04, 2021|09/2021|1.08|--|55.76B|--|2021-08-16|Aug 16, 2021|06/2021|1.04|--|55.80B|--|2021-04-28|Apr 28, 2021|03/2021|1.52|--|46.54B|--|2021-03-10|Mar 10, 2021|12/2020|1.26|--|49.74B|--|2020-11-04|Nov 04, 2020|09/2020|0.78|--|42.38B|--|2020-07-30|Jul 30, 2020|06/2020|0.36|--|46.00B|--|2020-04-30|Apr 30, 2020|03/2020|0.36|--|47B|--|2020-03-11|Mar 11, 2020|12/2019|1.12|--|48.69B|-- 2021-12-04 16:29:24|09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||TRY|Communication Services|Wireless Telecommunication Services|Turkey|TRATCELL91M1|16649|Turkcell Iletisim Hizmetleri AS ORD Stock Price Today TCELL Live Ticker - Investing.com|44.29B|44290000000|20.30|12,679,247|39.23%|11.91-20.3|19.62-20.3|19.74|2181776171|0.84|8.93|33.6B|33600000000|2.27|1.18|5.95%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.65|0.6489|9.35B|9.08B|2021-08-12|Aug 12, 2021|06/2021|0.51|0.54|8.55B|8.29B|2021-04-30|Apr 30, 2021|03/2021|0.51|0.59|7.83B|7.77B|2021-02-19|Feb 19, 2021|12/2020|0.6|0.484|7.87B|7.67B|2020-11-06|Nov 06, 2020|09/2020|0.22|0.4488|7.65B|7.36B|2020-08-13|Aug 13, 2020|06/2020|0.39|0.24|6.92B|6.87B|2020-04-28|Apr 28, 2020|03/2020|0.4006|0.31|6.66B|6.59B|2020-02-20|Feb 20, 2020|12/2019|0.3391|0.4|6.68B|6.58B 2021-12-04 16:29:26|09658|943491|/equities/chinahongqiao|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|KYG211501005|42751|China Hongqiao Group Ltd Stock Price Today 1378 Live Ticker - Investing.com|68.14B|68140000000|7.47|24,816,771|6.41%|6.47-14.4|7.27-7.7|7.3|9121352349|1.33|3.41|120.63B|120630000000|2.19|0.95|12.72%|Mar 03, 2022|2022-03-03||||||||||13|2021-08-20|Aug 20, 2021|06/2021|--|0.96|--|47,644M|2021-03-05|Mar 05, 2021|12/2020|--|0.43|--|43,073M|2020-08-21|Aug 21, 2020|06/2020|--|0.21|--|39,128M|2020-03-20|Mar 20, 2020|12/2019|--|0.34|--|36,741M|2019-08-23|Aug 23, 2019|06/2019|--|0.11|--|40,215M|2019-03-22|Mar 22, 2019|12/2018|--|0.26|--|38,939M|2018-04-13|Apr 13, 2018|12/2017|0.49|0.50|47.12B|43,043M|2017-11-06|Nov 06, 2017|06/2017|0.2|--|46.20B|-- 2021-12-04 16:29:28|09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Beverages|Hong Kong|CNE100004272|20773|Nongfu Spring Co Ltd Stock Price Today 9633 Live Ticker - Investing.com|524.65B|524650000000|46.65|9,660,031|12.55%|36.5-68.75|45.65-46.75|46.6|11246466400|-|66.69|32.4B|32400000000|0.7|0.21|0.44%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:29:33|09660|41412|/equities/bci-(sn)|MSCI_EEM||CLP|Financial|Banks|Chile|CLP321331116|11650|Banco de Credito e Inversiones Stock Price Today BCI Live Ticker - Investing.com|4.21T|4.21E+12|27,001.00|83,775.71|2.92%|24,192.39-38,154.31|27,001-27,876|27,400|155886503|0.84|8.08|1.47T|1.47E+12|3,342.41|668.04|2.47%|Feb 03, 2022|2022-02-03||||||||||28|2021-11-04|Nov 04, 2021|09/2021|793.79|680.67|768.5B|522.66B|2021-07-30|Jul 30, 2021|06/2021|825.47|825.47|500.7B|516.35B|2021-05-05|May 05, 2021|03/2021|1001|633.74|477.5B|498B|2021-01-28|Jan 28, 2021|12/2020|628|578.52|479B|497.18B|2020-10-28|Oct 28, 2020|09/2020|442.62|449.12|494B|489.12B|2020-07-31|Jul 31, 2020|06/2020|453.95|432.18|509.73B|503B|2020-04-30|Apr 30, 2020|03/2020|644.01|669.63|498B|499.11B|2020-03-02|Mar 02, 2020|12/2019|540.72|592|494.95B|482.4B 2021-12-04 16:29:35|09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||THB|Industrials|Road & Rail|Thailand|TH0221010R10|4000|BTS Group Holdings PCL DRC Stock Price Today BTSn Live Ticker - Investing.com|119.14B|119140000000|9.10|31,981,562|-9.9%|8.3-10.7|9.1-9.2|9.15|13164249431|-|-|-|-|-|0.31|3.16%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:29:38|09662|103354|/equities/walsin-tech|MSCI_EEM||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002492006|1847|Walsin Technology Corp Stock Price Today 2492 Live Ticker - Investing.com|83.63B|83630000000|172.50|4,791,097.13|-14.39%|138-291.5|170.5-173|171|484804299|1.88|10.05|43.21B|43210000000|17.17|6.01|3.49%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|5.52|5.52|11.31B|11.31B|2021-09-01|Sep 01, 2021|06/2021|4.82|4.76|11.66B|11.74B|2021-06-02|Jun 02, 2021|03/2021|4.06|4.06|10.51B|10.97B|2021-03-03|Mar 03, 2021|12/2020|3.44|4.27|10.07B|10.09B|2020-12-02|Dec 02, 2020|09/2020|4.89|4.89|10.33B|10.33B|2020-09-02|Sep 02, 2020|06/2020|3.98|3.98|8.72B|8.78B|2020-06-03|Jun 03, 2020|03/2020|1.35|1.69|6.38B|6.38B|2020-02-26|Feb 26, 2020|12/2019|2.35|3.07|6.71B|6.92B 2021-12-04 16:29:40|09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|KYG8918W1069|4814|Tongcheng-Elong Holdings Ltd Stock Price Today 0780 Live Ticker - Investing.com|37.7B|37700000000|17.00|4,568,305|15.65%|13.24-21.35|16.68-17.2|16.8|2217488091|-|40.25|9.17B|9170000000|0.42|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||4|2021-11-22|Nov 22, 2021|09/2021|0.158|0.1415|1.94B|1.9B|2021-08-23|Aug 23, 2021|06/2021|0.18|0.1791|2.14B|2.12B|2021-05-17|May 17, 2021|03/2021|0.14|0.1471|1.61B|1.54B|2021-03-23|Mar 23, 2021|12/2020|0.14|0.16|1.81B|2,196M|||| 2021-12-04 16:29:43|09664|19263|/equities/akbank|MSCI_EEM||TRY|Financial|Banks|Turkey|TRAAKBNK91N6|12718|Akbank TAS Stock Price Today AKBNK Live Ticker - Investing.com|35.78B|35780000000|6.88|115,883,636|13.16%|4.65-7.66|6.8-6.92|6.81|5200000000|1.25|3.89|36.71B|36710000000|1.77|0.12|1.75%|Feb 01, 2022|2022-02-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.44|0.44|6.51B|6.51B|2021-07-28|Jul 28, 2021|06/2021|0.4|0.4|6.14B|6.31B|2021-04-28|Apr 28, 2021|03/2021|0.39|0.39|6.05B|5.77B|2021-02-02|Feb 02, 2021|12/2020|0.36|0.23|2.42B|5.61B|2020-10-26|Oct 26, 2020|09/2020|0.293|0.25|7.49B|6.37B|2020-07-27|Jul 27, 2020|06/2020|0.555|0.28|4.99B|5.81B|2020-04-28|Apr 28, 2020|03/2020|0.25|0.26|5.8B|5.95B|2020-02-17|Feb 17, 2020|12/2019|0.279|0.22|4.9B|5.41B 2021-12-04 16:29:45|09665|1116332|/equities/weimob-inc|MSCI_EEM||HKD|Information Technology|Software|Hong Kong|KYG9T20A1060|7534|Weimob Inc Stock Price Today 2013 Live Ticker - Investing.com|21.59B|21590000000|8.47|24,618,161|-17.12%|8.2-33.5|8.38-8.78|8.53|2548460490|-|-|2.93B|2930000000|-0.63|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||1|2021-08-16|Aug 16, 2021|06/2021|-0.06|--|--|1,554M||||||| 2021-12-04 16:29:48|09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||THB|Consumer Staples|Food Products|Thailand|TH0450010R15|0|Thai Union Group PCL DRC Stock Price Today TUn Live Ticker - Investing.com|93.56B|93560000000|20.10|26,969,165|33.11%|13-23|19.8-20.3|19.8|4654815496|-|-|-|-|-|0.65|3.28%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:29:51|09667|943537|/equities/cgs|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE100001NT6|11545|China Galaxy Securities Co Ltd Stock Price Today 6881 Live Ticker - Investing.com|45.21B|45210000000|4.46|11,675,347|-14.4%|3.87-5.56|4.43-4.5|4.48|10137258757|1.13|4.66|28.75B|28750000000|0.96|0.27|5.92%|Mar 30, 2022|2022-03-30||||||||||15|2021-10-29|Oct 29, 2021|09/2021|0.19|0.19|--|--|2021-08-30|Aug 30, 2021|06/2021|0.17|0.2|6.6B|6.6B|2021-04-29|Apr 29, 2021|03/2021|0.2|0.19|7.58B|6.8B|2021-03-29|Mar 29, 2021|12/2020|0.155|--|5.67B|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2019-08-28|Aug 28, 2019|06/2019|--|--|--|--|2019-03-27|Mar 27, 2019|12/2018|--|--|--|--|2018-08-30|Aug 30, 2018|06/2018|--|--|--|-- 2021-12-04 16:29:54|09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Automobiles|Hong Kong|KYG9830F1063|9282|Yadea Group Holdings Ltd Stock Price Today 1585 Live Ticker - Investing.com|40.22B|40220000000|14.020|4,011,613|-1.27%|11.56-24|13.84-14.24|14.02|2868605461|0.36|28.95|29.46B|29460000000|0.48|0.20|1.36%|-|1970-01-01||||||||||4|2018-04-27|Apr 27, 2018|12/2017|0.08|--|4.60B|--|2017-09-28|Sep 28, 2017|06/2017|0.06|--|3.25B|--|2017-04-27|Apr 27, 2017|12/2016|0.08|--|3.72B|--|2016-09-21|Sep 21, 2016|06/2016|0.07|--|2.94B|--|||| 2021-12-04 16:29:58|09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||HKD|Healthcare|Life Sciences Tools & Services|Hong Kong|CNE1000040M1|0|Hangzhou Tigermed Consulting Co Ltd Stock Price Today 3347 Live Ticker - Investing.com|160.49B|160490000000|121.70|785,916|-15.07%|119.4-199.9|120.1-125|122.3|872466954|-|43.58|6.42B|6420000000|2.79|0.37|0.30%|Apr 22, 2022|2022-04-22||||||||||20|2021-10-22|Oct 22, 2021|09/2021|0.7309|0.4879|1.63B|1.46B|2021-08-25|Aug 25, 2021|06/2021|1.11|1.1|1.39B|1.39B|2021-04-28|Apr 28, 2021|03/2021|0.6243|0.4334|1.08B|1.04B|2021-03-30|Mar 30, 2021|12/2020|0.5799|0.4915|1.06B|1.04B|2020-10-29|Oct 29, 2020|09/2020|0.4473|0.3626|982.03M|951.35M|2020-08-29|Aug 29, 2020|06/2020|0.819|0.73|916.65M|905.91M|2020-04-29|Apr 29, 2020|03/2020|0.3731|--|712.15M|--|2020-03-30|Mar 30, 2020|12/2019|0.4585|--|845.66M|-- 2021-12-04 16:30:01|09670|19470|/equities/koc-holding|MSCI_EEM||TRY|Industrials|Industrial Conglomerates|Turkey|TRAKCHOL91Q8|108464|Koc Holding AS Stock Price Today KCHOL Live Ticker - Investing.com|79.73B|79730000000|31.44|16,183,479|73.7%|16.7-31.68|30.26-31.68|30.08|2535898049|1.13|6.67|281.67B|281670000000|4.71|0.58|1.86%|Feb 18, 2022|2022-02-18||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.62|1.3|91.65B|78.31B|2021-08-12|Aug 12, 2021|06/2021|1.26|0.96|74.65B|63.43B|2021-05-13|May 13, 2021|03/2021|0.83|0.62|57.3B|59.01B|2021-02-12|Feb 12, 2021|12/2020|1|0.8|58.06B|55.44B|2020-11-06|Nov 06, 2020|09/2020|0.909|0.55|40.23B|29.45B|2020-08-14|Aug 14, 2020|06/2020|0.379|0.43|34.53B|18.41B|2020-05-26|May 26, 2020|03/2020|1.37|-0.02|39.44B|20.53B|2020-02-12|Feb 12, 2020|12/2019|0.44|1|39.4B|48.48B 2021-12-04 16:30:04|09671|100147|/equities/cmoc|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|CNE100000114|10956|China Molybdenum Luoyang Co Ltd Stock Price Today 3993 Live Ticker - Investing.com|103.43B|103430000000|4.82|34,379,653|33.52%|3.62-7.67|4.65-4.86|4.72|21458328232|1.63|19.68|194.64B|194640000000|0.24|0.04|0.83%|Mar 31, 2022|2022-03-31||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.053|0.0859|41.74B|40.18B|2021-08-19|Aug 19, 2021|06/2021|0.0649|0.065|44.9B|44.9B|2021-04-27|Apr 27, 2021|03/2021|0.047|0.065|39.92B|39.92B|2021-03-22|Mar 22, 2021|12/2020|0.03|0.06|32.68B|11,168M|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|0.07|--|11,208M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|--|0.06|--|10,751M 2021-12-04 16:30:07|09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||KRW|Consumer Discretionary|Automobiles|South Korea|KR7005381009|70388|Hyundai Motor Co. Ltd. Pfd. Series 1 Stock Price Today 005385 Live Ticker - Investing.com|53.68T|5.368E+13|95,500|36,255|7.79%|85,800-135,000|95,500-96,700|95,800|260258503|1.23|9.81|115.83T|1.1583E+14|21,002.59|4,000.00|1.21%|Jan 25, 2022|2022-01-25||||||||||21|2021-10-26|Oct 26, 2021|09/2021|6256.82|6305.87|28,867.22B|28,685.91B|2021-07-22|Jul 22, 2021|06/2021|7624.56|7226.77|30,326B|28,831.28B|2021-04-22|Apr 22, 2021|03/2021|5705.94|5505.24|27,391B|27,378.34B|2021-01-29|Jan 29, 2021|12/2020|4598.66|5224.37|29,243B|29,205.81B|2020-10-22|Oct 22, 2020|09/2020|-1291.33|2291.45|27,576B|27,575.48B|2020-07-22|Jul 22, 2020|06/2020|868.3|1027.18|21,859B|21,038.79B|2020-04-24|Apr 24, 2020|03/2020|1977.38|1946.44|25,319.4B|23,098.11B|2020-02-26|Feb 26, 2020|12/2019|3912.75|4051.83|27,868B|27,868.04B 2021-12-04 16:30:10|09673|13213|/equities/qa-gas-transpo|MSCI_EEM||QAR|Energy|Oil, Gas & Consumable Fuels|Qatar|QA000A0KD6L1|0|Gas Transport Co Stock Price Today QGTS Live Ticker - Investing.com|18.06B|18060000000|3.260|4,873,499|1.87%|2.993-3.509|3.26-3.3|3.31|5538779530|1|14.29|3.57B|3570000000|0.23|0.11|3.37%|Feb 21, 2022|2022-02-21||||||||||28|2021-10-17|Oct 17, 2021|09/2021|0.061|0.061|887M|947.08M|2021-07-12|Jul 12, 2021|06/2021|0.06|0.058|880.67M|935.29M|2021-04-18|Apr 18, 2021|03/2021|0.06|0.059|867.48M|875.95M|2021-02-07|Feb 07, 2021|12/2020|0.0548|0.0548|869M|936.77M|2020-10-19|Oct 19, 2020|09/2020|0.06|0.0507|884.16M|884.33M|2020-07-15|Jul 15, 2020|06/2020|0.05|0.05|996.7M|996.7M|2020-04-20|Apr 20, 2020|03/2020|0.05|0.05|873.38M|984.5M|2020-02-25|Feb 25, 2020|12/2019|0.05|0.05|993.93M|993.9M 2021-12-04 16:30:13|09674|13873|/equities/jiangxi-copper|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|CNE1000003K3|24831|Jiangxi Copper Stock Price Today 0358 Live Ticker - Investing.com|43.56B|43560000000|12.58|10,667,789|0.32%|11.62-23.7|12.16-12.6|12.24|3462729405|1.45|7.76|485.72B|485720000000|1.62|0.13|0.97%|Mar 28, 2022|2022-03-28||||||||||32|2021-10-29|Oct 29, 2021|09/2021|--|0.58|--|--|2021-08-27|Aug 27, 2021|06/2021|--|0.21|--|190,028M|2021-04-28|Apr 28, 2021|03/2021|--|0.25|--|--|2021-03-30|Mar 30, 2021|12/2020|0.21|0.31|--|145,683M|2020-10-31|Oct 31, 2020|09/2020|--|0.21|--|--|2020-08-29|Aug 29, 2020|06/2020|0.11|0.14|--|122,797M|2020-04-29|Apr 29, 2020|03/2020|--|0.09|--|56,206M|2020-03-31|Mar 31, 2020|12/2019|0.24|0.13|--|105,282M 2021-12-04 16:30:15|09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Interactive Media & Services|United States|US4234031049|2394|Hello Group Inc Stock Price Today MOMO Live Ticker - Investing.com|1.8B|1800000000|9.13|2,680,675|-31.2%|8.68-20.14|8.66-9.52|9.65|196951769|1.69|6.56|2.3B|2300000000|1.39|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||28|2021-11-30|Nov 30, 2021|09/2021|1.93|1.51|3.76B|3.69B|2021-08-26|Aug 26, 2021|06/2021|2.15|1.66|3.67B|3.63B|2021-06-08|Jun 08, 2021|03/2021|2.14|1.83|3.47B|3.4B|2021-03-25|Mar 25, 2021|12/2020|2.98|2.2|3.8B|3.68B|2020-12-01|Dec 01, 2020|09/2020|2.11|2.06|3.77B|3.71B|2020-09-03|Sep 03, 2020|06/2020|1.05|2.56|3.87B|3.92B|2020-05-28|May 28, 2020|03/2020|2.46|2.62|3.59B|3.57B|2020-03-19|Mar 19, 2020|12/2019|4.74|4.86|4.69B|4.59B 2021-12-04 16:30:19|09676|13879|/equities/zte-corp.|MSCI_EEM||HKD|Information Technology|Communications Equipment|Hong Kong|CNE1000004Y2|73709|ZTE Corp-H Stock Price Today 0763 Live Ticker - Investing.com|98.06B|98060000000|20.75|5,531,720|2.72%|17.84-31.75|20.65-21.1|20.85|4725845481|1.22|-|168.78B|168780000000|-|0.24|1.16%|Mar 17, 2022|2022-03-17||||||||||32|2021-10-25|Oct 25, 2021|09/2021|0.38|0.3067|30.75B|28.84B|2021-08-27|Aug 27, 2021|06/2021|0.41|0.41|26.83B|26.82B|2021-04-28|Apr 28, 2021|03/2021|0.47|0.3867|26.24B|23.35B|2021-03-16|Mar 16, 2021|12/2020|0.34|0.35|27.32B|27,691M|2020-10-29|Oct 29, 2020|09/2020|--|0.35|--|23,755M|2020-08-29|Aug 29, 2020|06/2020|0.27|0.13|--|23,297M|2020-04-25|Apr 25, 2020|03/2020|--|0.23|--|22,503M|2020-03-28|Mar 28, 2020|12/2019|0.26|0.23|--|28,625M 2021-12-04 16:30:22|09677|27161|/equities/penoles|MSCI_EEM||MXN|Materials|Metals & Mining|Mexico|MXP554091415|15134|Industrias Penoles Stock Price Today PEOLES Live Ticker - Investing.com|102.41B|102410000000|257.64|329,906|-26.48%|235.5-394.35|257-264.68|261.15|397475747|1.01|7.26|128.14B|128140000000|35.47|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||26|2021-11-01|Nov 01, 2021|09/2021|0.17|0.25|1.43B|1.39B|2021-08-03|Aug 03, 2021|06/2021|0.49|0.466|1.57B|1.36B|2021-04-30|Apr 30, 2021|03/2021|0.37|0.3|1.55B|1.31B|2021-03-02|Mar 02, 2021|12/2020|0.655|6.85|1.47B|26,520M|2020-03-03|Mar 03, 2020|12/2019|0.96|0.95|--|21,737M|2019-10-28|Oct 28, 2019|09/2019|0.95|1.4|21.08B|22.66B|2019-07-30|Jul 30, 2019|06/2019|-0.38|-0.06|20.87B|21.8B|2019-04-30|Apr 30, 2019|03/2019|1.9|2.46|21.83B|20.08B 2021-12-04 16:30:27|09678|101574|/equities/semen-indonesi|MSCI_EEM||IDR|Materials|Construction Materials|Indonesia|ID1000106800|10409|Semen Indonesia Persero Tbk Stock Price Today SMGR Live Ticker - Investing.com|46.86T|4.686E+13|7,900|15,070,188|-34.17%|7,675-13,000|7,900-8,150|8,075|5931520000|1.61|17.76|34.88T|3.488E+13|444.78|188.30|2.38%|Feb 22, 2022|2022-02-22||||||||||31|2021-11-02|Nov 02, 2021|09/2021|156.54|156.62|9,117B|9,117B|2021-08-02|Aug 02, 2021|06/2021|45.58|36.38|8,137B|8,136.92B|2021-04-26|Apr 26, 2021|03/2021|85.67|96.63|8,077B|8,183.4B|2021-03-01|Mar 01, 2021|12/2020|210.83|129.14|9,547B|9,546.96B|2020-11-03|Nov 03, 2020|09/2020|134.12|144.56|9,599B|9,599B|2020-08-04|Aug 04, 2020|06/2020|50.46|53.12|7,446B|7,445.96B|2020-04-24|Apr 24, 2020|03/2020|76.8|65.73|8,580B|8,580B|2020-02-17|Feb 17, 2020|12/2019|163.07|135.67|12,245B|12,245B 2021-12-04 16:30:29|09679|1012967|/equities/phison-electronics|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0008299009|2052|Phison Electronics Stock Price Today 8299 Live Ticker - Investing.com|94.2B|94200000000|478.00|2,334.12|35.99%|322-620|458.5-488|458.5|197073993|1.61|7.56|58.57B|58570000000|46.89|33.00|6.49%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-18|Nov 18, 2021|09/2021|11.75|11.97|16.93B|16.86B|2021-08-19|Aug 19, 2021|06/2021|11.49|11.44|15.91B|15.91B|2021-06-02|Jun 02, 2021|03/2021|8.56|7.48|12.89B|12.55B|2021-04-01|Apr 01, 2021|12/2020|19.2|18.6|12.84B|13.14B|2020-11-04|Nov 04, 2020|09/2020|9.32|14.53|11.93B|12.16B|2020-09-02|Sep 02, 2020|06/2020|6|5.97|10.86B|10.86B|2020-06-03|Jun 03, 2020|03/2020|9.63|8.46|12.87B|12.18B|2020-03-26|Mar 26, 2020|12/2019|6.35|6.35|13.17B|13.1B 2021-12-04 16:30:32|09680|941307|/equities/ad-islamic-bk|MSCI_EEM||AED|Financial|Banks|United Arab Emirates|AEA000801018|0|Abu Dhabi Islamic Bank PJSC Stock Price Today ADIB Live Ticker - Investing.com|23.54B|23540000000|6.480|1,999,738.18|37.87%|4.38-6.48|6.19-6.48|6.4|3632000000|0.77|12.96|3.25B|3250000000|0.5|0.21|3.18%|Feb 07, 2022|2022-02-07||||||||||29|2021-10-31|Oct 31, 2021|09/2021|0.11|--|1.45B|1.45B|2021-07-13|Jul 13, 2021|06/2021|0.13|--|1.25B|1.32B|2021-04-26|Apr 26, 2021|03/2021|0.14|--|1.3B|1.37B|2021-02-17|Feb 17, 2021|12/2020|0.12|--|1.43B|1.41B|2020-11-02|Nov 02, 2020|09/2020|0.12|--|1.38B|1.34B|2020-07-22|Jul 22, 2020|06/2020|0.07|--|1.26B|1.31B|2020-04-27|Apr 27, 2020|03/2020|0.047|--|1.28B|1.48B|2020-02-10|Feb 10, 2020|12/2019|0.175|--|1.56B|1.49B 2021-12-04 16:30:36|09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE100001TQ9|0|GF Securities Co Ltd Stock Price Today 1776 Live Ticker - Investing.com|109.44B|109440000000|14.36|6,701,258|26.86%|9.61-16.2|14.02-14.44|14.34|7621087664|0.69|8.80|45.38B|45380000000|1.63|0.55|3.77%|Mar 29, 2022|2022-03-29||||||||||26|2021-10-28|Oct 28, 2021|09/2021|0.36|0.45|8.86B|--|2021-08-27|Aug 27, 2021|06/2021|0.44|0.37|9.69B|8.5B|2021-04-28|Apr 28, 2021|03/2021|0.33|0.37|8.32B|6.5B|2021-03-29|Mar 29, 2021|12/2020|0.25|0.23|7.13B|5,971M|2020-10-30|Oct 30, 2020|09/2020|--|0.28|--|5,295M|2020-08-28|Aug 28, 2020|06/2020|0.31|0.25|--|5,711M|2020-04-28|Apr 28, 2020|03/2020|--|0.25|--|4,600M|2020-03-27|Mar 27, 2020|12/2019|0.21|0.24|--|5,590M 2021-12-04 16:30:39|09682|1156244|/equities/i-mab|MSCI_EEM||USD|Healthcare|Biotechnology|United States|US44975P1030|228|I Mab Stock Price Today IMAB Live Ticker - Investing.com|4.06B|4060000000|52.75|505,377|39.4%|37-85.4|51.83-57.25|57.43|76962632|-|179.07|244.72M|244720000|-0.33|N/A|N/A|Apr 05, 2022|2022-04-05||||||||||6|2021-12-01|Dec 01, 2021|09/2021|-0.239|-0.239|0.00|0.00|2021-08-31|Aug 31, 2021|06/2021|-0.99|-1.24|2.73M|2.7M|2021-06-02|Jun 02, 2021|03/2021|-0.362|-0.181|0.00|0.00|2021-03-29|Mar 29, 2021|12/2020|0.8548|1.66|238.55M|201.05M|2020-12-02|Dec 02, 2020|09/2020|0.6973|-0.57|0.00|0.00|2020-08-31|Aug 31, 2020|06/2020|-0.53|-0.82|--|--|| 2021-12-04 16:30:42|09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0796010R11|1201|Thai Oil PCL DRC Stock Price Today TOPn Live Ticker - Investing.com|123.42B|123420000000|48.25|13,666,980|-6.76%|42.5-66|47.75-48.75|48|2040027873|-|-|-|-|-|0.95|1.98%|Feb 16, 2022|2022-02-16||||||||||21|2021-11-09|Nov 09, 2021|09/2021|1.01|0.9783|82.06B|81.71B|2021-08-10|Aug 10, 2021|06/2021|1.04|0.8833|79.82B|79.4B|2021-05-11|May 11, 2021|03/2021|1.65|1.38|75.27B|74.75B|2021-02-15|Feb 15, 2021|12/2020|3.56|3.56|61.14B|62.31B|2020-11-06|Nov 06, 2020|09/2020|0.35|0.4125|58.42B|54.06B|2020-08-11|Aug 11, 2020|06/2020|1.22|0.68|50.52B|49.37B|2020-05-08|May 08, 2020|03/2020|-6.74|-3.15|77.83B|77.57B|2020-02-14|Feb 14, 2020|12/2019|0.97|0.93|96.94B|96.55B 2021-12-04 16:30:44|09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||HKD|Industrials|Trading Companies & Distributors|Hong Kong|SG9999015267|185|Boc Aviation Ltd Stock Price Today 2588 Live Ticker - Investing.com|38.45B|38450000000|55.40|673,559|-19.48%|52.3-81.95|52.3-56.5|53.8|694010334|1.21|11.21|14.21B|14210000000|4.94|1.77|3.19%|-|1970-01-01||||||||||4|2018-04-24|Apr 24, 2018|12/2017|0.5|0.41|676.3M|755.80M|2017-09-26|Sep 26, 2017|06/2017|0.35|0.35|607.3M|728.66M|2017-04-26|Apr 26, 2017|12/2016|0.3|0.30|532.5M|608.69M|2016-09-29|Sep 29, 2016|06/2016|0.35|0.29|515.9M|582.47M|||| 2021-12-04 16:30:47|09685|100112|/equities/haitian-intl|MSCI_EEM||HKD|Industrials|Machinery|Hong Kong|KYG4232C1087|6800|Haitian International Holdings Ltd Stock Price Today 1882 Live Ticker - Investing.com|33.44B|33440000000|20.95|1,557,584|-3.01%|19-32.55|20.3-21.25|21.3|1596000000|0.86|9.30|18.35B|18350000000|2.25|0.67|3.10%|Mar 21, 2022|2022-03-21||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-10|Aug 10, 2021|06/2021|--|0.85|--|7,022M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|0.80|--|6,351M|2020-08-17|Aug 17, 2020|06/2020|--|0.57|--|5,109M|2020-03-16|Mar 16, 2020|12/2019|--|0.51|--|5,081M|2019-08-26|Aug 26, 2019|06/2019|--|0.61|--|5,231M|2019-03-18|Mar 18, 2019|12/2018|--|0.61|--|5,501M 2021-12-04 16:30:51|09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||THB|Materials|Chemicals|Thailand|TH1027010R10|22027|Indorama Ventures PCL DRC Stock Price Today IVLn Live Ticker - Investing.com|232.27B|232270000000|39.75|18,087,551|16.06%|33.75-50|39.5-40|39.75|5614551908|-|-|-|-|-|0.93|2.33%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1.17|1.06|126.89B|123.3B|2021-08-13|Aug 13, 2021|06/2021|1.45|1.08|111.3B|111.89B|2021-05-06|May 06, 2021|03/2021|1.07|1.07|98.16B|--|2021-02-25|Feb 25, 2021|12/2020|0.23|-0.304|83.46B|83.69B|2020-11-09|Nov 09, 2020|09/2020|0.055|0.06|81.02B|81.02B|2020-08-13|Aug 13, 2020|06/2020|0.01|0.25|75.01B|84.05B|2020-05-12|May 12, 2020|03/2020|0.1|0.32|92.02B|95.73B|2020-02-26|Feb 26, 2020|12/2019|-0.27|-0.27|77.51B|79.55B 2021-12-04 16:30:54|09687|101565|/equities/sarana-menara|MSCI_EEM||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000128804|1098|Sarana Menara Nusantara Tbk Stock Price Today TOWR Live Ticker - Investing.com|57.77T|5.777E+13|1,160|80,093,874|9.43%|920-1,625|1,160-1,180|1,175|49798939800|0.89|16.50|7.96T|7.96E+12|70.31|39.95|2.42%|Mar 01, 2022|2022-03-01||||||||||31|2021-11-03|Nov 03, 2021|09/2021|18.08|18.09|2,095.2B|2,086.61B|2021-08-25|Aug 25, 2021|06/2021|18.02|17.52|2,015B|2,015.13B|2021-05-21|May 21, 2021|03/2021|15.93|16.08|1,956B|1,956.13B|2021-03-03|Mar 03, 2021|12/2020|18.58|14.51|1,890B|1,914.13B|2020-11-03|Nov 03, 2020|09/2020|12.16|12.71|1,870B|1,870B|2020-08-03|Aug 03, 2020|06/2020|13.4|14.4|1,865B|1,863.22B|2020-05-22|May 22, 2020|03/2020|15.5|12.83|1,819.95B|1,757.48B|2019-11-27|Nov 27, 2019|09/2019|12.01|11.9|1,626.73B|1,620.51B 2021-12-04 16:30:59|09688|41416|/equities/cmpc|MSCI_EEM||CLP|Materials|Paper & Forest Products|Chile|CL0000001314|19809|Empresas CMPC Stock Price Today CMPC Live Ticker - Investing.com|3.4T|3.4E+12|1,361.00|3,043,803.55|-18.84%|1,203-2,236.05|1,361-1,444.6|1,400|2500000000|0.6|7.66|5.09T|5.09E+12|178.72|114.38|12.25%|Mar 10, 2022|2022-03-10||||||||||32|2021-11-04|Nov 04, 2021|09/2021|0.05|0.05|1.65B|1.55B|2021-08-05|Aug 05, 2021|06/2021|0.1|0.0603|1.57B|1.55B|2021-05-06|May 06, 2021|03/2021|0.03|0.0223|1.43B|1.43B|2021-03-04|Mar 04, 2021|12/2020|0.03|0.02|1.41B|1,344M|2020-11-05|Nov 05, 2020|09/2020|0.15|0.01|--|1,281M|2020-08-06|Aug 06, 2020|06/2020|-40.15|-0.00|--|1,362M|2020-05-07|May 07, 2020|03/2020|-8.36|0.01|--|1,379M|2019-11-07|Nov 07, 2019|09/2019|18.53|0.01|--|1,349M 2021-12-04 16:31:03|09689|100063|/equities/cifi-hold-gp|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2140A1076|20972|CIFI Holdings Group Co Ltd Stock Price Today 0884 Live Ticker - Investing.com|35.91B|35910000000|4.33|25,298,780|-33.39%|3.9-7.8|4.25-4.46|4.35|8294275432|1.71|3.55|104.08B|104080000000|1.22|0.41|9.41%|-|1970-01-01||||||||||10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.53|0.46|--|35,765M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|0.69|0.59|--|47,564M|2018-03-26|Mar 26, 2018|12/2017|0.35|--|20.59B|--|2017-09-28|Sep 28, 2017|06/2017|0.31|--|11.24B|--|2017-03-20|Mar 20, 2017|12/2016|0.29|--|13.48B|--|2016-08-04|Aug 04, 2016|06/2016|0.13|--|8.74B|5,928M 2021-12-04 16:31:06|09690|49978|/equities/beijing-ent|MSCI_EEM||HKD|Utilities|Gas Utilities|Hong Kong|HK0392044647|38000|Beijing Enterprises Holdings Ltd Stock Price Today 0392 Live Ticker - Investing.com|33.44B|33440000000|26.50|1,736,975|2.91%|23.65-32.9|26.15-26.9|27.15|1262053268|0.69|4.16|76.76B|76760000000|6.37|1.14|4.30%|Mar 29, 2022|2022-03-29||||||||||16|2021-08-31|Aug 31, 2021|06/2021|5|--|40.39B|--|2021-03-31|Mar 31, 2021|12/2020|1.36|--|36.37B|--|2020-08-31|Aug 31, 2020|06/2020|2.83|--|32.04B|--|2020-03-31|Mar 31, 2020|12/2019|2.62|--|33.55B|--|2019-08-29|Aug 29, 2019|06/2019|3.76|--|34.23B|--|2019-03-28|Mar 28, 2019|12/2018|2.62|--|33.42B|--|2018-08-30|Aug 30, 2018|06/2018|3.38|--|34.35B|--|2018-03-29|Mar 29, 2018|12/2017|2.46|--|29.91B|-- 2021-12-04 16:31:09|09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||THB|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH6488010005|0|Global Power Synergy PCL Stock Price Today GPSC Live Ticker - Investing.com|208.66B|208660000000|74.00|10,933,166|4.59%|64.5-88|73.5-74.5|73.75|2819729367|1.52|27.46|69.39B|69390000000|2.69|1.50|2.03%|Feb 14, 2022|2022-02-14||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.66|0.66|18B|18B|2021-08-09|Aug 09, 2021|06/2021|0.82|0.8304|18.23B|18.23B|2021-05-10|May 10, 2021|03/2021|0.7|0.7167|16.62B|16.72B|2021-02-15|Feb 15, 2021|12/2020|0.52|0.6279|16.53B|15.88B|2020-11-09|Nov 09, 2020|09/2020|0.91|0.7333|16.6B|16.88B|2020-08-10|Aug 10, 2020|06/2020|0.67|0.74|18.14B|18.14B|2020-05-11|May 11, 2020|03/2020|0.58|0.56|18.31B|18.3B|2020-02-06|Feb 06, 2020|12/2019|0.64|0.41|18.28B|19.61B 2021-12-04 16:31:12|09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||PHP|Financial|Banks|Philippines|PHY6028G1361|13718|Metropolitan Bank and Trust Co Stock Price Today MBT Live Ticker - Investing.com|222.56B|222560000000|49.50|3,282,202.06|-2.75%|43-53.7|48.9-49.8|48.75|4496119375|1.16|11.77|55.11B|55110000000|4.21|1.00|2.02%|Apr 12, 2022|2022-04-12||||||||||27|2021-10-29|Oct 29, 2021|09/2021|0.87|0.9654|27.34B|25.13B|2021-08-03|Aug 03, 2021|06/2021|0.87|0.8695|24.54B|25.56B|2021-05-10|May 10, 2021|03/2021|1.73|1.74|26.98B|26.98B|2021-04-13|Apr 13, 2021|12/2020|0.62|0.9761|24.91B|25.32B|2020-10-23|Oct 23, 2020|09/2020|0.43|0.8322|30.63B|30.53B|2020-08-04|Aug 04, 2020|06/2020|0.67|0.97|38.07B|30.37B|2020-05-04|May 04, 2020|03/2020|1.36|1.42|27.64B|27.64B|2020-02-26|Feb 26, 2020|12/2019|1.44|1.3|26.08B|26.43B 2021-12-04 16:31:15|09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Specialty Retail|Hong Kong|KYG8924B1041|41957|Topsports International Holding Ltd Stock Price Today 6110 Live Ticker - Investing.com|56.56B|56560000000|9.01|10,045,337|-18.83%|8.24-13.78|8.91-9.16|9|6201222024|-|15.81|63.05B|63050000000|0.57|0.30|3.33%|Feb 02, 2022|2022-02-02||||||||||3|2021-10-28|Oct 28, 2021|08/2021|--|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-05-24|May 24, 2021|02/2021|--|--|--|--||||| 2021-12-04 16:31:18|09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||TWD|Healthcare|Pharmaceuticals|Taiwan|TW0004743000|43|Oneness Biotech Co Ltd Stock Price Today 4743 Live Ticker - Investing.com|110.83B|110830000000|291.00|3,761.93|11.92%|166-338|285.5-295.5|289.5|380847371|1.7|-|52.31M|52310000|-2.42|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-0.46|--|23.84M|--|2021-09-01|Sep 01, 2021|06/2021|-1.24|--|12.73M|--|2021-06-02|Jun 02, 2021|03/2021|0.31|--|10.98M|--|2021-03-03|Mar 03, 2021|12/2020|-1.55|--|4.76M|--|2020-11-11|Nov 11, 2020|09/2020|0.06|--|1.94M|--|2020-09-02|Sep 02, 2020|06/2020|1.3|--|31.67M|--|2020-06-03|Jun 03, 2020|03/2020|-0.54|--|3.25M|--|2020-02-26|Feb 26, 2020|12/2019|-0.49|--|2.38M|-- 2021-12-04 16:31:22|09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||EUR|Consumer Discretionary|Specialty Retail|Greece|GRS282183003|6176|Jumbo SA Stock Price Today BABr Live Ticker - Investing.com|1.72B|1720000000|12.650|229,522|-15.95%|12.12-16.92|12.51-12.835|12.65|136059759|0.79|10.78|728.99M|728990000|1.15|0.77|4.54%|Mar 02, 2022|2022-03-02||||||||||30|2021-11-19|Nov 19, 2021|09/2021|--|--|--|243.4M|2021-09-07|Sep 07, 2021|06/2021|0.49|--|313.8M|193.3M|2021-05-24|May 24, 2021|03/2021|--|--|--|136.2M|2021-03-04|Mar 04, 2021|06/2020|0.37|--|278.8M|140.1M|2021-03-03|Mar 03, 2021|12/2020|0.65|--|415.2M|311.4M|2020-11-20|Nov 20, 2020|09/2020|--|--|225M|231.8M|2020-05-25|May 25, 2020|03/2020|--|--|218.7M|118.4M|2020-02-27|Feb 27, 2020|12/2019|0.83|--|199M|-- 2021-12-04 16:31:25|09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||TWD|Industrials|Transportation Infrastructure|Taiwan|TW0002633005|4671|Taiwan High Speed Rail Corp Stock Price Today 2633 Live Ticker - Investing.com|166.88B|166880000000|29.65|4,502,513.85|-5.27%|26.8-32.75|29.65-29.9|29.9|5628293000|0.52|31.65|32.09B|32090000000|0.94|1.05|3.54%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.15|0.15|4.61B|4.61B|2021-09-01|Sep 01, 2021|06/2021|0.09|0.12|6.10B|8.21B|2021-06-02|Jun 02, 2021|03/2021|0.24|0.235|9.87B|9.97B|2021-03-03|Mar 03, 2021|12/2020|0.46|0.34|11.51B|12.03B|2020-12-02|Dec 02, 2020|09/2020|0.30|0.23|10.42B|10.62B|2020-09-02|Sep 02, 2020|06/2020|0.08|0.08|7.61B|7.61B|2020-06-03|Jun 03, 2020|03/2020|0.2|0.29|9.6B|10.98B|2020-02-26|Feb 26, 2020|12/2019|0.33|0.37|12.2B|12.52B 2021-12-04 16:31:27|09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||HKD|Information Technology|Semiconductors & Semiconductor Equipment|Hong Kong|CNE100002375|3440|Flat Glass Group Co Ltd Stock Price Today 6865 Live Ticker - Investing.com|71.38B|71380000000|33.25|6,810,858|61.41%|17.2-45.4|32.55-33.8|33.1|2146893254|0.65|22.62|10.49B|10490000000|1.47|0.18|0.54%|Mar 29, 2022|2022-03-29||||||||||8|2021-10-20|Oct 20, 2021|09/2021|0.21|0.2171|2.31B|2.61B|2021-08-09|Aug 09, 2021|06/2021|0.1936|0.1585|1.97B|1.86B|2021-04-28|Apr 28, 2021|03/2021|0.4|0.17|2.06B|1.85B|2021-03-29|Mar 29, 2021|12/2020|0.3995|0.50|2.24B|3,465M|2018-04-12|Apr 12, 2018|12/2017|0.12|--|1.53B|--|2017-09-28|Sep 28, 2017|06/2017|0.12|--|1.45B|--|2017-04-27|Apr 27, 2017|12/2016|0.15|--|1.43B|--|2016-09-29|Sep 29, 2016|06/2016|0.18|--|1.52B|-- 2021-12-04 16:31:30|09698|100027|/equities/bj-ent-water|MSCI_EEM||HKD|Utilities|Water Utilities|Hong Kong|BMG0957L1090|20440|Beijing Enterprises Water Group Ltd Stock Price Today 0371 Live Ticker - Investing.com|29.8B|29800000000|2.94|16,167,076|-5.47%|2.74-3.6|2.91-2.97|2.93|10135821871|0.81|6.90|26.58B|26580000000|0.43|0.17|5.71%|Mar 28, 2022|2022-03-28||||||||||16|2021-08-30|Aug 30, 2021|06/2021|0.24|--|13.67B|--|2021-03-30|Mar 30, 2021|12/2020|0.19|--|12.91B|14,370M|2020-08-28|Aug 28, 2020|06/2020|0.22|--|12.45B|--|2020-03-30|Mar 30, 2020|12/2019|0.21|--|15.36B|16,102M|2019-08-27|Aug 27, 2019|06/2019|0.28|--|12.83B|11,639M|2019-03-27|Mar 27, 2019|12/2018|0.22|--|14.59B|13,067M|2018-08-29|Aug 29, 2018|06/2018|0.25|--|10.01B|--|2018-03-28|Mar 28, 2018|12/2017|0.2|--|12.07B|12,744M 2021-12-04 16:31:32|09699|1097548|/equities/360-finance-inc|MSCI_EEM||USD|Financial|Consumer Finance|United States|US88557W1018|1643|360 Finance Inc Stock Price Today QFIN Live Ticker - Investing.com|3.06B|3060000000|20.06|1,574,430|60.1%|10.34-45|18.9-21|21.99|152396001|-|3.60|2.44B|2440000000|5.58|1.12|5.09%|Mar 22, 2022|2022-03-22||||||||||12|2021-11-15|Nov 15, 2021|09/2021|9.74|8.57|4.61B|4.25B|2021-08-19|Aug 19, 2021|06/2021|9.62|7.52|4B|4.12B|2021-05-27|May 27, 2021|03/2021|8.44|5.1|3.6B|3B|2021-03-15|Mar 15, 2021|12/2020|7.72|6.89|3.34B|3.34B|2020-11-19|Nov 19, 2020|09/2020|7.98|5.56|3.7B|3.23B|2020-08-23|Aug 23, 2020|06/2020|5.76|5.19|3.34B|--|2020-05-28|May 28, 2020|03/2020|0.61|0.33|3.18B|--|2020-03-27|Mar 27, 2020|12/2019|1.43|4.49|2.4B|1.9B 2021-12-04 16:31:35|09700|50001|/equities/chinares-cemen|MSCI_EEM||HKD|Materials|Construction Materials|Hong Kong|KYG2113L1068|19467|China Resources Cement Holdings Ltd Stock Price Today 1313 Live Ticker - Investing.com|41.41B|41410000000|5.93|17,742,973|-39.37%|5.61-9.98|5.78-5.96|5.83|6982937817|1.08|6.02|43.7B|43700000000|0.99|0.58|9.78%|Mar 11, 2022|2022-03-11||||||||||30|2021-10-22|Oct 22, 2021|09/2021|0.241|0.22|10.64B|--|2021-08-13|Aug 13, 2021|06/2021|0.336|0.336|11.67B|18,093M|2021-04-23|Apr 23, 2021|03/2021|0.185|0.16|8.51B|8,511M|2021-03-12|Mar 12, 2021|12/2020|0.22|0.375|12.89B|12.86B|2020-10-23|Oct 23, 2020|09/2020|0.459|0.305|10.32B|10.02B|2020-08-21|Aug 21, 2020|06/2020|0.44|0.44|11.29B|16,756M|2020-04-24|Apr 24, 2020|03/2020|0.159|0.11|5.59B|5,594M|2020-03-27|Mar 27, 2020|12/2019|0.4|0.36|12.24B|12.21B 2021-12-04 16:31:38|09701|32486|/equities/huaneng-power-international|MSCI_EEM||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|CNE1000006Z4|57874|Huaneng Power Stock Price Today 0902 Live Ticker - Investing.com|59.18B|59180000000|3.77|58,883,069|26.09%|2.44-4.91|3.45-3.84|3.52|15698093359|0.51|-|224.41B|224410000000|-0.09|0.22|5.71%|Mar 22, 2022|2022-03-22||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.26|-0.25|49.89B|--|2021-07-27|Jul 27, 2021|06/2021|0.1|0.1|45.21B|--|2021-04-27|Apr 27, 2021|03/2021|0.17|0.075|49.91B|49,909M|2021-03-23|Mar 23, 2021|12/2020|-0.405|0.03|47.62B|76,556M|2020-10-27|Oct 27, 2020|09/2020|--|0.10|--|--|2020-08-18|Aug 18, 2020|06/2020|0.22|0.10|--|71,605M|2020-04-21|Apr 21, 2020|03/2020|--|0.24|--|--|2020-03-31|Mar 31, 2020|12/2019|0.10|-0.08|--|-- 2021-12-04 16:31:41|09702|27162|/equities/pinfra|MSCI_EEM||MXN|Industrials|Transportation Infrastructure|Mexico|MX01PI000005|2986|Promotora y Operadora de Infraestructura SAB de CV Stock Price Today PINFRA Live Ticker - Investing.com|67.12B|67120000000|156.27|525,014|-7.76%|136.85-183.55|154.4-157.62|155.77|429539581|0.84|16.26|12.18B|12180000000|9.61|7.13|1.52%|Mar 02, 2022|2022-03-02||||||||||29|2021-12-01|Dec 01, 2021|09/2021|3.77|3.33|3.19B|3.13B|2021-09-01|Sep 01, 2021|06/2021|2.1|2.23|3.03B|2.99B|2021-06-02|Jun 02, 2021|03/2021|3.11|2.97|2.73B|2.84B|2021-03-03|Mar 03, 2021|12/2020|0.6305|1.94|3.09B|3B|2020-12-02|Dec 02, 2020|09/2020|1.36|1.74|2.42B|2.49B|2020-09-02|Sep 02, 2020|06/2020|1.2|1.17|1.76B|1.83B|2020-06-03|Jun 03, 2020|03/2020|3.03|3.04|2.52B|2.64B|2020-02-26|Feb 26, 2020|12/2019|2.23|2.8|3.61B|3.1B 2021-12-04 16:31:44|09703|50070|/equities/china-state-co|MSCI_EEM||HKD|Industrials|Construction & Engineering|Hong Kong|KYG216771363|13615|China State Construction International Holdings Ltd Stock Price Today 3311 Live Ticker - Investing.com|44.08B|44080000000|8.75|9,947,495|70.57%|4.11-8.8|8.35-8.8|8.46|5037616668|1.19|6.67|70.83B|70830000000|1.31|0.39|4.46%|Mar 22, 2022|2022-03-22||||||||||32|2021-10-18|Oct 18, 2021|09/2021|--|--|16.47B|28,590M|2021-08-17|Aug 17, 2021|06/2021|0.69|0.68|22.41B|33,320M|2021-04-19|Apr 19, 2021|03/2021|--|--|13.96B|13,959M|2021-03-24|Mar 24, 2021|12/2020|0.62|0.59|20.21B|38,712M|2020-10-19|Oct 19, 2020|09/2020|--|--|14.25B|--|2020-08-21|Aug 21, 2020|06/2020|0.57|0.58|18.05B|18.05B|2020-04-22|Apr 22, 2020|03/2020|--|--|9.95B|--|2020-03-25|Mar 25, 2020|12/2019|0.51|0.51|21.34B|34,090M 2021-12-04 16:31:46|09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|KYG5141L1059|13966|Jiumaojiu International Holding Ltd Stock Price Today 9922 Live Ticker - Investing.com|22.59B|22590000000|15.54|6,457,355|-12.7%|14.66-38.7|15-15.92|15|1453410000|-|46.16|4.73B|4730000000|0.34|0.02|0.13%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:31:49|09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Health Care Providers & Services|Hong Kong|KYG711391022|4561|Ping An Healthcare and Technology Company Ltd Stock Price Today 1833 Live Ticker - Investing.com|32.47B|32470000000|28.30|8,103,332|-69.78%|26.95-148.5|26.95-28.35|27.25|1147294200|1.02|-|9.7B|9700000000|-1.83|N/A|N/A|-|1970-01-01||||||||||1|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--||||||| 2021-12-04 16:31:52|09706|13875|/equities/china-railway-group|MSCI_EEM||HKD|Industrials|Construction & Engineering|Hong Kong|CNE1000007Z2|288729|China Railway Stock Price Today 0390 Live Ticker - Investing.com|95.83B|95830000000|3.90|20,519,309|2.63%|3.33-4.7|3.82-3.92|3.87|24570929283|0.61|2.95|1.29T|1.29E+12|1.32|0.22|5.56%|Apr 01, 2022|2022-04-01||||||||||30|2021-10-29|Oct 29, 2021|09/2021|0.277|0.22|271.32B|286.66B|2021-08-30|Aug 30, 2021|06/2021|0.36|0.31|260.78B|275.63B|2021-04-29|Apr 29, 2021|03/2021|0.238|0.1567|237.04B|187.43B|2021-03-30|Mar 30, 2021|12/2020|0.315|0.41|285.99B|559,766M|2020-10-30|Oct 30, 2020|09/2020|--|0.19|--|--|2020-08-28|Aug 28, 2020|06/2020|0.15|0.28|--|389,516M|2020-04-29|Apr 29, 2020|03/2020|--|0.17|--|--|2020-03-30|Mar 30, 2020|12/2019|0.37|0.25|--|471,751M 2021-12-04 16:31:55|09707|943517|/equities/goldwind|MSCI_EEM||HKD|Industrials|Electrical Equipment|Hong Kong|CNE100000PP1|0|Xinjiang Goldwind Science & Technology Co Ltd Stock Price Today 2208 Live Ticker - Investing.com|70.98B|70980000000|16.80|10,818,937|34.4%|11.24-19.82|16.14-17.1|17.08|4225067647|1.19|17.26|66.78B|66780000000|0.97|0.31|1.79%|Mar 31, 2022|2022-03-31||||||||||26|2021-10-26|Oct 26, 2021|09/2021|0.2756|0.285|15.65B|15.7B|2021-08-20|Aug 20, 2021|06/2021|0.21|0.26|11.08B|14.26B|2021-04-26|Apr 26, 2021|03/2021|0.2212|0.18|6.82B|6,822M|2021-03-26|Mar 26, 2021|12/2020|0.21|0.28|19.23B|--|2020-10-29|Oct 29, 2020|09/2020|--|0.14|--|--|2020-08-29|Aug 29, 2020|06/2020|0.20|0.36|--|--|2020-04-29|Apr 29, 2020|03/2020|--|0.05|--|5,467M|2020-04-01|Apr 01, 2020|12/2019|0.10|0.30|--|-- 2021-12-04 16:31:58|09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Health Care Providers & Services|Hong Kong|KYG5140J1013|1513|Jinxin Fertility Group Ltd Stock Price Today 1951 Live Ticker - Investing.com|25.83B|25830000000|10.30|13,046,850|-27.87%|10.02-24.55|10.2-10.52|10.3|2507583802|-|70.96|2.05B|2050000000|0.15|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:32:01|09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||KRW|Materials|Chemicals|South Korea|KR7361610009|194|SK IE Technology Co Ltd Stock Price Today 361610 Live Ticker - Investing.com|12.08T|1.208E+13|169,500|257,560|-|138,000-249,000|161,000-170,000|160,500|71297592|-|97.06|581.67B|581670000000|1,746.32|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|517.08|517.08|152.05B|158.08B|2021-11-15|Nov 15, 2021|09/2020|-85.6|--|118.3B|--|2021-08-13|Aug 13, 2021|06/2020|780.46|--|116.2B|--|2021-08-13|Aug 13, 2021|06/2021|643.88|529.87|155B|153.7B|2021-05-13|May 13, 2021|03/2021|416.49|417.62|139B|139.23B|2021-04-06|Apr 06, 2021|12/2020|233.03|--|135.2B|--|| 2021-12-04 16:32:05|09710|100132|/equities/avichina|MSCI_EEM||HKD|Industrials|Aerospace & Defense|Hong Kong|CNE1000001Y8|44884|AviChina Industry & Technology Co Ltd Stock Price Today 2357 Live Ticker - Investing.com|40.33B|40330000000|5.23|18,728,632|9.19%|4.19-8.13|5.04-5.25|5.06|7711332242|0.23|14.45|70.67B|70670000000|0.36|0.06|1.16%|-|1970-01-01||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.11|--|18.75B|--|2017-09-15|Sep 15, 2017|06/2017|0.09|--|13.84B|16,546M|2017-03-15|Mar 15, 2017|12/2016|0.11|--|21.44B|22.23B|2016-08-25|Aug 25, 2016|06/2016|0.10|0.11|15.39B|16,770M 2021-12-04 16:32:08|09711|980622|/equities/krungthai-card-be|MSCI_EEM||EUR|Financial|Consumer Finance|Thailand|TH0689010R18|0|Krungthai Card PCL Stock Price Today KTCt Live Ticker - Investing.com|4.75B|4750000000|1.422|-|0.38%|1.387-2.269|1.421-1.432|1.421|2578334070|-|-|-|-|-|0.02|1.57%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:32:11|09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER||USD|Materials|Metals & Mining|United States|US2044481040|8310|Buenaventura Mining Stock Price Today BVN Live Ticker - Investing.com|1.74B|1740000000|7.280|1,487,784|-39.33%|6.11-13.28|7.04-7.395|7.19|253986867|0.83|-|1.31B|1310000000|-0.42|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||29|2021-10-29|Oct 29, 2021|09/2021|-0.36|0.23|220.4M|241M|2021-08-02|Aug 02, 2021|06/2021|0.15|0.275|240.9M|228M|2021-04-30|Apr 30, 2021|03/2021|0.06|0.125|185.9M|191M|2021-02-26|Feb 26, 2021|12/2020|-0.24|0.2|236.1M|236M|2020-10-30|Oct 30, 2020|09/2020|0.1|0.1167|228.22M|252.38M|2020-07-30|Jul 30, 2020|06/2020|-0.1|-0.18|97.8M|85.34M|2020-05-18|May 18, 2020|03/2020|-0.3|-0.07|114.5M|191.65M|2020-02-20|Feb 20, 2020|12/2019|-0.211|0.13|235.5M|254.4M 2021-12-04 16:32:14|09713|13212|/equities/qa-elec---wate|MSCI_EEM||QAR|Utilities|Multi-Utilities|Qatar|QA0006929812|1550|Electricity&Water Stock Price Today QEWC Live Ticker - Investing.com|18.25B|18250000000|16.590|461,692|-8.95%|16.01-19|16.59-16.75|16.66|1100000000|0.83|14.24|2.53B|2530000000|1.17|0.63|3.80%|Feb 03, 2022|2022-02-03||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.38|0.36|--|688.99M|2021-07-21|Jul 21, 2021|06/2021|0.353|0.353|600M|633.26M|2021-04-20|Apr 20, 2021|03/2021|0.319|0.319|601M|613.43M|2021-02-02|Feb 02, 2021|12/2020|0.2903|0.2903|635M|624.74M|2020-10-28|Oct 28, 2020|09/2020|0.3147|0.3147|696M|682.74M|2020-07-15|Jul 15, 2020|06/2020|0.3|0.3|656.25M|618.6M|2020-04-21|Apr 21, 2020|03/2020|0.28|0.28|599M|542.1M|2020-01-30|Jan 30, 2020|12/2019|0.28|0.28|604M|550.8M 2021-12-04 16:32:18|09714|943455|/equities/travelsky-tech|MSCI_EEM||HKD|Information Technology|IT Services|Hong Kong|CNE1000004J3|6760|TravelSky Technology Ltd Stock Price Today 0696 Live Ticker - Investing.com|37.98B|37980000000|12.98|2,624,410|-30.81%|12.24-21.35|12.9-13.36|13|2926209589|0.68|32.34|10.17B|10170000000|0.4|0.02|0.15%|Mar 29, 2022|2022-03-29||||||||||14|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.43|-0.03|--|1,997M|2020-03-27|Mar 27, 2020|12/2019|0.42|--|--|--|2019-08-28|Aug 28, 2019|06/2019|0.54|0.48|--|3,832M|2019-03-28|Mar 28, 2019|12/2018|--|--|--|--|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-03-24|Mar 24, 2018|12/2017|0.43|0.39|3.61B|3,942M 2021-12-04 16:32:22|09715|13200|/equities/barwa-real-est|MSCI_EEM||QAR|Real Estate|Real Estate Management & Development|Qatar|QA000A0KD6J5|0|Barwa Stock Price Today BRES Live Ticker - Investing.com|12.34B|12340000000|3.170|1,757,448|-8.7%|2.98-3.55|3.124-3.17|3.155|3891246369|0.84|10.06|2.06B|2060000000|0.32|0.12|3.94%|Feb 14, 2022|2022-02-14||||||||||30|2021-11-29|Nov 29, 2021|09/2021|0.05|--|573.3M|--|2021-07-27|Jul 27, 2021|06/2021|0.09|--|521.3M|--|2021-04-27|Apr 27, 2021|03/2021|0.05|--|518.6M|--|2021-02-09|Feb 09, 2021|12/2020|0.13|--|447.9M|--|2020-10-27|Oct 27, 2020|09/2020|0.04|--|413.2M|--|2020-07-28|Jul 28, 2020|06/2020|0.11|--|396.5M|--|2020-04-28|Apr 28, 2020|03/2020|0.04|--|390.2M|--|2020-02-17|Feb 17, 2020|12/2019|0.18|--|402.5M|-- 2021-12-04 16:32:25|09716|1075456|/equities/muangthai-capital|MSCI_EEM||THB|Financial|Consumer Finance|Thailand|TH6068010Y02|9576|Muangthai Capital PCL Stock Price Today MTC Live Ticker - Investing.com|119.25B|119250000000|56.25|7,892,205|3.69%|54.5-73.75|56-57|56.25|2120000000|1.2|22.80|15.68B|15680000000|2.47|0.37|0.66%|Feb 21, 2022|2022-02-21||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.6|0.5943|3.48B|3.48B|2021-08-10|Aug 10, 2021|06/2021|0.6|0.6|3.39B|3.39B|2021-05-13|May 13, 2021|03/2021|0.65|0.6375|3.39B|3.42B|2021-02-15|Feb 15, 2021|12/2020|0.65|0.6567|3.42B|3.42B|2020-12-02|Dec 02, 2020|09/2020|0.63|0.6217|3.27B|3.27B|2020-09-02|Sep 02, 2020|06/2020|0.6|0.59|3.12B|3.12B|2020-05-14|May 14, 2020|03/2020|0.58|0.57|3.11B|--|2020-02-17|Feb 17, 2020|12/2019|0.53|0.53|3.03B|3.04B 2021-12-04 16:32:27|09717|1052239|/equities/zhongan-online|MSCI_EEM||HKD|Financial|Insurance|Hong Kong|CNE100002QY7|3294|ZhongAn Online P & C Insurance Co Ltd Stock Price Today 6060 Live Ticker - Investing.com|38.14B|38140000000|25.95|4,003,039|-28.51%|25.25-78.8|25.25-26.25|25.75|1469812900|1.46|38.13|24.03B|24030000000|0.68|N/A|N/A|-|1970-01-01||||||||||5|2018-04-23|Apr 23, 2018|12/2017|-0.77|--|5.58B|--|2017-09-29|Sep 29, 2017|06/2017|-0.07|--|1.40B|--|2017-09-18|Sep 18, 2017|03/2017|-0.16|--|895.9M|--|2017-02-03|Feb 03, 2017|12/2016|0.01|--|3.41B|--|2016-08-04|Aug 04, 2016|06/2016|0.02|--|853.7M|--||| 2021-12-04 16:32:30|09718|943563|/equities/innovationpay|MSCI_EEM||HKD|Information Technology|Software|Hong Kong|BMG2164J1099|4008|China Youzan Ltd Stock Price Today 8083 Live Ticker - Investing.com|11.39B|11390000000|0.660|38,960,322|-68.42%|0.66-4.52|0.66-0.71|0.7|17260003617|0.79|-|2.07B|2070000000|-0.03|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-11-09|Nov 09, 2021|09/2021|-0.0112|-0.012|454.61M|546.01M|2021-08-11|Aug 11, 2021|06/2021|-0.0076|-0.012|463.87M|543.16M|2021-05-10|May 10, 2021|03/2021|-0.0064|--|504.32M|--|2021-03-25|Mar 25, 2021|12/2020|-0.012|-0.0119|621.23M|737.33M|2020-11-09|Nov 09, 2020|09/2020|-0.004|--|565.87M|--|2020-08-10|Aug 10, 2020|06/2020|-0.0031|--|503.07M|--|2020-05-11|May 11, 2020|03/2020|-0.0054|--|408.3M|--|2020-03-27|Mar 27, 2020|12/2019|-0.04|--|1.17B|-- 2021-12-04 16:32:33|09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Diversified Consumer Services|United States|US8740801043|70914|TAL Education Stock Price Today TAL Live Ticker - Investing.com|2.95B|2950000000|4.57|16,002,118|-93.51%|3.76-90.96|4.5-4.89|5.01|644822926|0.01|-|3.59B|3590000000|-0.18|N/A|N/A|Apr 28, 2022|2022-04-28||||||||||32|2021-10-28|Oct 28, 2021|08/2021|-0.0902|-0.0902|1.5B|1.36B|2021-07-29|Jul 29, 2021|05/2021|-0.076|-0.1424|1.28B|1.29B|2021-04-22|Apr 22, 2021|02/2021|-0.27|-0.273|1.36B|1.2B|2021-01-21|Jan 21, 2021|11/2020|-0.07|0.0166|1.12B|1.08B|2020-10-22|Oct 22, 2020|08/2020|0.02|0.0564|1.1B|1.13B|2020-07-30|Jul 30, 2020|05/2020|0.13|0.01|910.66M|886.56M|2020-04-28|Apr 28, 2020|02/2020|-0.15|0.04|857.68M|868.37M|2020-01-21|Jan 21, 2020|11/2019|0.05|0.12|862.36M|839.89M 2021-12-04 16:32:38|09720|50044|/equities/hopson-dev-hol|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|BMG4600H1198|11367|Hopson Development Holdings Ltd Stock Price Today 0754 Live Ticker - Investing.com|43.71B|43710000000|18.38|1,789,361|-0.65%|17.18-39.8|17.6-18.58|18.58|2378196427|0.82|3.26|39.71B|39710000000|5.64|1.45|7.91%|-|1970-01-01||||||||||13|2021-08-25|Aug 25, 2021|06/2021|2.34|--|16.07B|--|2021-03-24|Mar 24, 2021|12/2020|3.86|--|23.63B|--|2020-08-21|Aug 21, 2020|06/2020|2.29|--|10.74B|--|2020-03-24|Mar 24, 2020|12/2019|3.07|--|11.38B|--|2019-08-21|Aug 21, 2019|06/2019|1.19|--|7.22B|--|2019-03-27|Mar 27, 2019|12/2018|1.48|--|8.33B|--|2018-08-31|Aug 31, 2018|06/2018|1.11|--|4.97B|--|2018-04-19|Apr 19, 2018|12/2017|2.04|--|9.91B|-- 2021-12-04 16:32:40|09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||PHP|Communication Services|Wireless Telecommunication Services|Philippines|PHY272571498|8300|Globe Telecom Inc Stock Price Today GLO Live Ticker - Investing.com|438.27B|438270000000|3,280.00|110,338.73|61.58%|1,796-3,670|3,200-3,284|3,180|133619207|0.58|21.90|166.54B|166540000000|149.74|108.00|3.40%|Feb 07, 2022|2022-02-07||||||||||30|2021-11-05|Nov 05, 2021|09/2021|36.67|42|41.40B|42.19B|2021-09-20|Sep 20, 2021|06/2021|41.26|38.97|41.36B|40.85B|2021-05-05|May 05, 2021|03/2021|42.98|43.13|42.85B|--|2021-02-01|Feb 01, 2021|12/2020|29.5|43.56|40.93B|37,284M|2020-11-06|Nov 06, 2020|09/2020|33.48|33.18|40.78B|40.78B|2020-08-11|Aug 11, 2020|06/2020|35.81|35.76|37.41B|37.41B|2020-05-06|May 06, 2020|03/2020|49.2|50.02|41.19B|42.38B|2020-02-03|Feb 03, 2020|12/2019|33.27|37.77|38.4B|38,395M 2021-12-04 16:32:43|09722|49987|/equities/franshion-ppt|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0817039453|11639|China Jinmao Holdings Group Ltd Stock Price Today 0817 Live Ticker - Investing.com|31.59B|31590000000|2.49|23,433,807|-35.49%|2.12-4.38|2.44-2.52|2.47|12687668090|1.18|5.87|93.4B|93400000000|0.42|0.26|10.44%|Mar 21, 2022|2022-03-21||||||||||10|2021-08-23|Aug 23, 2021|06/2021|--|0.20|--|34,389M|2018-04-18|Apr 18, 2018|12/2017|0.14|0.18|13.24B|17,964M|2017-08-24|Aug 24, 2017|06/2017|0.22|0.12|17.84B|15,405M|2017-03-28|Mar 28, 2017|12/2016|0.12|0.16|18.57B|20,198M|2016-08-10|Aug 10, 2016|06/2016|0.11|0.10|8.74B|10,582M|2016-03-22|Mar 22, 2016|12/2015|0.26|--|17.77B|18,070M|2015-08-10|Aug 10, 2015|06/2015|--|--|6.41B|9,202M|2015-03-26|Mar 26, 2015|12/2014|--|--|15.73B|9,781M 2021-12-04 16:32:47|09723|50015|/equities/china-oilfield|MSCI_EEM||HKD|Energy|Energy Equipment & Services|Hong Kong|CNE1000002P4|14602|China Oilfield Services Ltd Stock Price Today 2883 Live Ticker - Investing.com|30.35B|30350000000|6.36|14,755,427|5.3%|5.47-11.44|6.21-6.39|6.22|4771592000|1.48|13.87|33.19B|33190000000|0.46|0.21|3.24%|Mar 29, 2022|2022-03-29||||||||||32|2021-10-28|Oct 28, 2021|09/2021|0.14|0.13|7.15B|7.74B|2021-08-25|Aug 25, 2021|06/2021|0.125|0.12|6.83B|--|2021-04-28|Apr 28, 2021|03/2021|0.04|0.045|5.9B|5,903M|2021-03-24|Mar 24, 2021|12/2020|0.1|0.09|7.51B|15,436M|2020-10-29|Oct 29, 2020|09/2020|--|0.12|--|9,536M|2020-08-26|Aug 26, 2020|06/2020|0.10|0.21|--|7,816M|2020-04-29|Apr 29, 2020|03/2020|--|0.01|--|8,208M|2020-03-25|Mar 25, 2020|12/2019|0.09|0.07|--|9,739M 2021-12-04 16:32:50|09724|16431|/equities/51job|MSCI_EEM||USD|Industrials|Professional Services|United States|US3168271043|8431|51job Stock Price Today JOBS Live Ticker - Investing.com|3.78B|3780000000|56.00|349,825|-24.98%|48.41-79|54.43-56.7|56.46|67437209|0.62|32.29|637.21M|637210000|1.73|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-11|Nov 11, 2021|09/2021|--|4.45|--|913.96M|2021-09-24|Sep 24, 2021|06/2021|2.66|3.77|1.1B|861.76M|2021-06-25|Jun 25, 2021|03/2021|1.53|3.61|895.2M|781.82M|2021-03-18|Mar 18, 2021|12/2020|5.01|6.4|1.16B|858.52M|2020-11-19|Nov 19, 2020|09/2020|2.55|3.7|906.11M|837.8M|2020-08-10|Aug 10, 2020|06/2020|5.55|3.68|828.63M|794.54M|2020-05-07|May 07, 2020|03/2020|3.02|2.04|791.11M|734.19M|2020-03-16|Mar 16, 2020|12/2019|3.67|7.22|1.14B|933.05M 2021-12-04 16:32:53|09725|100140|/equities/fe-horizon|MSCI_EEM||HKD|Financial|Diversified Financial Services|Hong Kong|HK0000077468|22442|Far East Horizon Ltd Stock Price Today 3360 Live Ticker - Investing.com|29.18B|29180000000|7.00|5,300,771|-16.67%|6.74-9.58|6.9-7.13|7.03|4168729843|0.53|4.74|39.05B|39050000000|1.48|0.37|5.14%|-|1970-01-01||||||||||6|2018-04-12|Apr 12, 2018|12/2017|0.42|--|9.81B|--|2017-09-07|Sep 07, 2017|06/2017|0.42|--|8.97B|--|2017-04-12|Apr 12, 2017|12/2016|0.37|--|6.67B|--|2016-09-07|Sep 07, 2016|06/2016|0.37|--|7.28B|--|2016-04-22|Apr 22, 2016|12/2015|0.31|--|6.04B|--|2014-03-26|Mar 26, 2014|12/2013|--|--|4.24B|--|| 2021-12-04 16:32:56|09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER||KWD|Real Estate|Real Estate Management & Development|Kuwait|KW0EQ0400725|0|Mabanee Stock Price Today MABK Live Ticker - Investing.com|945.32B|945320000000|807|610,692.6|29.61%|611-868|793-807|792|1171399599|1.06|17.86|98.4M|98400000|0.05|0.01|0.70%|Feb 01, 2022|2022-02-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.01|--|25.22M|24.8M|2021-07-28|Jul 28, 2021|06/2021|0.01|--|24.5M|23.8M|2021-05-05|May 05, 2021|03/2021|0.01|--|24M|--|2021-03-03|Mar 03, 2021|12/2020|0.01|--|24.7M|24.7M|2020-11-10|Nov 10, 2020|09/2020|0.01|--|17.7M|16M|2020-07-29|Jul 29, 2020|06/2020|0.01|--|1.9M|--|2020-04-29|Apr 29, 2020|03/2020|0.01|--|21.32M|--|2020-02-04|Feb 04, 2020|12/2019|0.01|--|24.90M|-- 2021-12-04 16:32:59|09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||MYR|Communication Services|Diversified Telecommunication Services|Malaysia|MYL4863OO006|21778|Telekom Malaysia Bhd Stock Price Today TLMM Live Ticker - Investing.com|20.86B|20860000000|5.45|3,245,992|1.49%|5.1-6.82|5.36-5.51|5.47|3827500924|1.2|19.32|11.38B|11380000000|0.28|0.15|2.65%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-25|Nov 25, 2021|09/2021|0.072|0.0752|2.8B|2.8B|2021-08-27|Aug 27, 2021|06/2021|0.058|0.061|2.76B|2.76B|2021-05-27|May 27, 2021|03/2021|0.087|0.0864|2.81B|2.81B|2021-02-24|Feb 24, 2021|12/2020|0.069|0.0718|3B|2.93B|2020-11-25|Nov 25, 2020|09/2020|0.0874|0.051|2.69B|2.72B|2020-08-27|Aug 27, 2020|06/2020|0.072|0.07|2.59B|2.43B|2020-05-20|May 20, 2020|03/2020|0.0541|0.05|2.56B|2.56B|2020-02-21|Feb 21, 2020|12/2019|-0.0134|0.09|3.03B|2.93B 2021-12-04 16:33:32|09728|102753|/equities/srisawad-power|MSCI_EEM||THB|Financial|Consumer Finance|Thailand|TH5456010Y00|0|Srisawad Power 1979 PCL Stock Price Today SAWAD Live Ticker - Investing.com|81.36B|81360000000|59.25|9,536,661|0%|58.5-94.25|59-59.75|59.25|1373152393|1.64|16.70|10.62B|10620000000|3.55|1.80|3.04%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.81|0.8083|2.34B|2.35B|2021-08-16|Aug 16, 2021|06/2021|0.81|0.805|2.25B|2.25B|2021-06-02|Jun 02, 2021|03/2021|0.99|0.9933|2.59B|2.7B|2021-03-03|Mar 03, 2021|12/2020|0.94|0.87|2.67B|2.67B|2020-12-02|Dec 02, 2020|09/2020|0.88|0.866|2.46B|2.46B|2020-08-11|Aug 11, 2020|06/2020|0.72|0.74|2.4B|2.53B|2020-06-03|Jun 03, 2020|03/2020|0.77|0.75|2.56B|2.47B|2020-02-26|Feb 26, 2020|12/2019|0.82|0.82|2.55B|2.55B 2021-12-04 16:33:36|09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||USD|Financial|Capital Markets|United States|US65487X1028|2960|Noah Stock Price Today NOAH Live Ticker - Investing.com|1.98B|1980000000|33.00|129,587|1.79%|32.59-52.77|32.79-36.1|36.04|59943314|1.41|-|625.16M|625160000|-1.28|N/A|N/A|Mar 14, 2022|2022-03-14||||||||||29|2021-11-23|Nov 23, 2021|09/2021|4.2|2.95|908.92M|517.17M|2021-08-17|Aug 17, 2021|06/2021|5|--|899.39M|927M|2021-05-10|May 10, 2021|03/2021|6.84|1.07|1.22B|--|2021-03-15|Mar 15, 2021|12/2020|4.13|--|953.22M|--|2020-11-30|Nov 30, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|--|--|--|2020-05-18|May 18, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|--|--|--|-- 2021-12-04 16:33:40|09730|50060|/equities/kb-laminates|MSCI_EEM||HKD|Information Technology|Electronic Equipment, Instruments & Components|Hong Kong|KYG5257K1076|9700|Kingboard Laminates Holdings Ltd Stock Price Today 1888 Live Ticker - Investing.com|43.12B|43120000000|13.82|4,851,998|13.65%|11.2-19.76|13.7-14.1|13.8|3120000000|1.27|7.93|24.41B|24410000000|1.74|0.65|4.70%|-|1970-01-01||||||||||14|2021-08-30|Aug 30, 2021|06/2021|1.08|--|13.92B|--|2021-03-22|Mar 22, 2021|12/2020|0.67|--|10.49B|--|2020-08-28|Aug 28, 2020|06/2020|0.24|--|6.81B|--|2020-03-23|Mar 23, 2020|12/2019|0.43|--|10.75B|--|2019-08-09|Aug 09, 2019|06/2019|0.35|--|7.63B|--|2019-03-20|Mar 20, 2019|12/2018|0.48|0.63|11.04B|9,979M|2018-08-24|Aug 24, 2018|06/2018|0.58|--|9.60B|--|2018-04-22|Apr 22, 2018|12/2017|0.57|0.56|9.21B|9,985M 2021-12-04 16:33:44|09731|50062|/equities/china-lesso|MSCI_EEM||HKD|Industrials|Building Products|Hong Kong|KYG2157Q1029|19200|China Lesso Group Holdings Ltd Stock Price Today 2128 Live Ticker - Investing.com|35.06B|35060000000|11.30|3,216,693|-13.74%|10.6-21.6|11.04-11.36|11.24|3102418400|1.13|6.84|38.26B|38260000000|1.65|0.50|4.43%|Mar 30, 2022|2022-03-30||||||||||11|2021-12-01|Dec 01, 2021|09/2021|--|0.35|--|--|2021-08-27|Aug 27, 2021|06/2021|0.35|0.35|--|--|2021-06-02|Jun 02, 2021|03/2021|0.28|0.28|--|--|2021-03-29|Mar 29, 2021|12/2020|0.41|--|--|17,326M|2018-04-23|Apr 23, 2018|12/2017|0.43|0.37|11.38B|11,300M|2017-09-25|Sep 25, 2017|06/2017|0.31|0.25|8.98B|8,778M|2017-04-11|Apr 11, 2017|12/2016|0.33|--|9.90B|--|2016-09-21|Sep 21, 2016|06/2016|0.29|0.26|7.33B|7,475M 2021-12-04 16:33:46|09732|100076|/equities/future-land|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG7956A1094|30490|Seazen Group Ltd Stock Price Today 1030 Live Ticker - Investing.com|32.98B|32980000000|5.31|9,947,991|-20.03%|5.06-10.14|5.23-5.38|5.23|6210026000|1.88|2.37|229.82B|229820000000|2.24|0.49|9.31%|-|1970-01-01||||||||||5|2018-03-27|Mar 27, 2018|12/2017|0.61|--|29.39B|--|2017-09-25|Sep 25, 2017|06/2017|0.06|--|11.43B|--|2017-04-10|Apr 10, 2017|12/2016|0.16|--|18.93B|--|2016-09-14|Sep 14, 2016|06/2016|0.09|--|9.30B|--|2016-03-29|Mar 29, 2016|12/2015|0.12|--|15.03B|--||| 2021-12-04 16:33:50|09733|27112|/equities/grupo-carso-a1|MSCI_EEM||MXN|Industrials|Industrial Conglomerates|Mexico|MXP461181085|77959|Grupo Carso Stock Price Today GCARSOA1 Live Ticker - Investing.com|138.1B|138100000000|61.230|291,690|24.55%|47.31-76.9|60.62-63.3|62.44|2255487212|1.17|16.92|118.21B|118210000000|3.62|0.48|1.57%|Feb 24, 2022|2022-02-24||||||||||30|2021-10-25|Oct 25, 2021|09/2021|1.14|0.96|29.71B|28.6B|2021-07-26|Jul 26, 2021|06/2021|0.86|0.43|29.73B|25.57B|2021-04-29|Apr 29, 2021|03/2021|0.62|0.62|25.64B|24.94B|2021-02-15|Feb 15, 2021|12/2020|0.72|0.72|30.71B|30.99B|2020-10-21|Oct 21, 2020|09/2020|1.2|0.29|24.74B|24.42B|2020-07-22|Jul 22, 2020|06/2020|-0.02|-0.31|14.78B|17.41B|2020-04-23|Apr 23, 2020|03/2020|0.93|0.78|24.11B|24.11B|2020-02-26|Feb 26, 2020|12/2019|0.93|0.93|30.58B|30.63B 2021-12-04 16:33:53|09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE100003F01|726|Cansino Biologics Inc. Stock Price Today 6185 Live Ticker - Investing.com|56.84B|56840000000|153.40|1,165,633|-12.04%|146-450|146-154.9|151.1|247449899|-|49.12|2.54B|2540000000|3.12|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||5|2021-10-28|Oct 28, 2021|09/2021|1.6|2.87|1.02B|1.59B|2021-08-27|Aug 27, 2021|06/2021|3.44|7.04|1.59B|6.34B|2021-04-29|Apr 29, 2021|03/2021|-0.06|--|466.76M|--|2021-03-26|Mar 26, 2021|12/2020|-0.8921|--|12.87M|--|2020-10-27|Oct 27, 2020|09/2020|-0.3694|--|1.9M|--||| 2021-12-04 16:33:56|09735|49976|/equities/huabao-intl|MSCI_EEM||HKD|Materials|Chemicals|Hong Kong|BMG4639H1227|3448|Huabao International Holdings Ltd Stock Price Today 0336 Live Ticker - Investing.com|70.08B|70080000000|22.550|5,567,122|100.98%|6.99-26.15|21.4-23.3|22.85|3107836876|1.02|60.70|4.77B|4770000000|0.37|0.15|0.68%|-|1970-01-01||||||||||16|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|--|--|--|-- 2021-12-04 16:34:00|09736|103642|/equities/asmedia|MSCI_EEM||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0005269005|249|Asmedia Technology Inc Stock Price Today 5269 Live Ticker - Investing.com|138.44B|138440000000|2,000.00|950,108.18|20.85%|955-2,455|1,985-2,040|2,015|69218051|0.26|43.13|6.84B|6840000000|46.37|24.00|1.20%|Mar 25, 2022|2022-03-25||||||||||21|2021-11-15|Nov 15, 2021|09/2021|14.51|13.45|1.79B|1.81B|2021-08-16|Aug 16, 2021|06/2021|11.03|10.83|1.47B|1.47B|2021-05-06|May 06, 2021|03/2021|10.32|10.33|1.58B|1.58B|2021-03-03|Mar 03, 2021|12/2020|10.61|11.33|2B|2B|2020-12-02|Dec 02, 2020|09/2020|12.72|12.36|2.09B|2.09B|2020-09-02|Sep 02, 2020|06/2020|11.89|12.04|1.31B|1.31B|2020-04-30|Apr 30, 2020|03/2020|8.19|7.77|1.59B|1.59B|2020-03-20|Mar 20, 2020|12/2019|4.01|4.1|1B|1B 2021-12-04 16:34:05|09737|49986|/equities/shimao-propert|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG810431042|30418|Shimao Property Holdings Ltd Stock Price Today 0813 Live Ticker - Investing.com|32.88B|32880000000|9.01|21,392,098|-67.18%|8.66-26.9|8.92-9.26|9.24|3649265888|1.3|1.91|176.26B|176260000000|4.72|1.60|17.76%|Mar 28, 2022|2022-03-28||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|2.15|--|68,575M|2021-04-23|Apr 23, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|1.98|--|81,253M|2020-08-25|Aug 25, 2020|06/2020|--|1.94|--|58,970M|2020-03-30|Mar 30, 2020|12/2019|--|1.97|--|66,234M|2019-08-27|Aug 27, 2019|06/2019|--|1.61|--|49,106M|2019-03-26|Mar 26, 2019|12/2018|--|1.54|--|68,350M 2021-12-04 16:34:09|09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Consumer Staples|Food & Staples Retailing|Thailand|TH0002010R14|0|Berli Jucker PCL DRC Stock Price Today BJCn Live Ticker - Investing.com|128.19B|128190000000|33.00|6,655,183|-9.59%|32-40.75|32.5-33.25|32.5|4007796699|-|-|-|-|-|0.75|2.31%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:34:13|09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|CNE100002RY5|70711|A-Living Services Co Ltd Stock Price Today 3319 Live Ticker - Investing.com|24.62B|24620000000|17.34|4,316,395|-47.29%|17.28-40.25|17.28-18.4|18.2|1420000800|0.84|8.89|15B|15000000000|1.95|0.41|2.30%|-|1970-01-01||||||||||4|2018-04-11|Apr 11, 2018|12/2017|0.1|--|591.9M|--|2018-01-29|Jan 29, 2018|09/2017|0.19|--|1.17B|--|2017-02-03|Feb 03, 2017|12/2016|0.04|--|372.9M|--|2016-11-04|Nov 04, 2016|09/2016|0.12|--|871.8M|--|||| 2021-12-04 16:34:18|09740|8576|/equities/cosco-pacific|MSCI_EEM||HKD|Industrials|Transportation Infrastructure|Hong Kong|BMG2442N1048|3284|COSCO Pacific Ltd Stock Price Today 1199 Live Ticker - Investing.com|22.28B|22280000000|6.72|5,674,009|28%|5.06-7.42|6.13-7.1|6.13|3315296374|0.77|7.93|8.87B|8870000000|0.85|0.34|5.05%|Mar 28, 2022|2022-03-28||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.026|--|295.77M|--|2021-08-26|Aug 26, 2021|06/2021|0.03|0.05|299.54M|471.48M|2021-04-27|Apr 27, 2021|03/2021|0.022|0.02|265.33M|265.11M|2021-03-30|Mar 30, 2021|12/2020|0.03|0.05|277.93M|421.95M|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|0.04|--|446.38M|2020-04-27|Apr 27, 2020|03/2020|--|--|--|221.00M|2020-03-26|Mar 26, 2020|12/2019|--|0.05|--|549.32M 2021-12-04 16:34:22|09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||QAR|Communication Services|Diversified Telecommunication Services|Qatar|QA0007227737|16717|Ooredoo QPSC Stock Price Today ORDS Live Ticker - Investing.com|21.95B|21950000000|6.852|1,620,456|0.79%|6.592-9|6.805-6.893|6.852|3203200000|0.79|-|29.57B|29570000000|-0.34|0.25|3.65%|Feb 07, 2022|2022-02-07||||||||||33|2021-10-26|Oct 26, 2021|09/2021|0.06|--|7.61B|7.26B|2021-07-27|Jul 27, 2021|06/2021|-0.36|--|7.31B|7.14B|2021-04-28|Apr 28, 2021|03/2021|0.06|--|7.2B|7.3B|2021-02-14|Feb 14, 2021|12/2020|-0.11|--|7.45B|7.45B|2020-10-28|Oct 28, 2020|09/2020|0.2|--|7.3B|7.2B|2020-07-29|Jul 29, 2020|06/2020|0.13|--|6.82B|7,243M|2020-04-29|Apr 29, 2020|03/2020|0.12|--|7.3B|7.37B|2020-02-12|Feb 12, 2020|12/2019|0.15|--|7.42B|7.46B 2021-12-04 16:34:27|09742|943487|/equities/china-cinda|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE100001QS1|12783|China Cinda Asset Management Co Ltd Stock Price Today 1359 Live Ticker - Investing.com|49.23B|49230000000|1.290|36,292,344|-15.69%|1.22-1.68|1.26-1.29|1.27|38164535147|0.89|5.04|82.62B|82620000000|0.26|0.13|9.69%|Mar 24, 2022|2022-03-24||||||||||12|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-28|Aug 28, 2019|06/2019|--|--|--|--|2019-03-28|Mar 28, 2019|12/2018|--|--|--|--|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-03-27|Mar 27, 2018|12/2017|0.21|--|55.11B|-- 2021-12-04 16:34:31|09743|17499|/equities/21vianet-group|MSCI_EEM||USD|Information Technology|IT Services|United States|US90138A1034|2784|21Vianet Stock Price Today VNET Live Ticker - Investing.com|1.17B|1170000000|8.00|1,154,843|-71.27%|7.97-44.45|7.96-9.66|9.68|145672341|0.25|-|908.46M|908460000|-0.09|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-18|Nov 18, 2021|09/2021|-0.18|-0.2712|1.56B|1.54B|2021-08-24|Aug 24, 2021|06/2021|0.24|-0.3259|1.5B|1.48B|2021-05-25|May 25, 2021|03/2021|-0.6|-0.4545|1.39B|1.39B|2021-03-23|Mar 23, 2021|12/2020|-7.68|1.48|1.35B|1.33B|2020-11-24|Nov 24, 2020|09/2020|0.08|-0.1821|1.25B|1.24B|2020-08-19|Aug 19, 2020|06/2020|-3.21|-0.35|1.14B|1.15B|2020-05-14|May 14, 2020|03/2020|-1.22|-0.47|1.09B|1.09B|2020-03-04|Mar 04, 2020|12/2019|-0.02|0.41|1.05B|1.05B 2021-12-04 16:34:35|09744|101612|/equities/tower-bersama|MSCI_EEM||IDR|Communication Services|Diversified Telecommunication Services|Indonesia|ID1000116908|646|Tower Bersama Infrastructure Tbk PT Stock Price Today TBIG Live Ticker - Investing.com|64.24T|6.424E+13|2,970|45,926,795|93.49%|1,460-3,440|2,940-3,000|2,990|21631053945|1.03|53.30|5.72T|5.72E+12|55.72|32.00|1.08%|Mar 23, 2022|2022-03-23||||||||||31|2021-11-16|Nov 16, 2021|09/2021|--|19.87|--|1,658.84B|2021-09-03|Sep 03, 2021|06/2021|18.37|20.65|1,549B|1,502.24B|2021-06-07|Jun 07, 2021|03/2021|12.75|12.7|1,422B|1,422.07B|2021-04-27|Apr 27, 2021|12/2020|12.6|24.44|1,390B|1,384B|2020-10-26|Oct 26, 2020|09/2020|10.27|11.36|1,360B|1,360B|2020-08-19|Aug 19, 2020|06/2020|12.62|12.27|1,315B|1,315.21B|2020-04-30|Apr 30, 2020|03/2020|10.8|11.79|1,262B|1,261.97B|2020-03-25|Mar 25, 2020|12/2019|11.38|16.91|1,229.39B|1,224.74B 2021-12-04 16:34:38|09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||COP|Financial|Diversified Financial Services|Colombia|COT13PA00086|60173|Grupo de Inversiones Suramericana SA Stock Price Today SIS Live Ticker - Investing.com|14.64T|1.464E+13|25,150.0|355,448.27|12.43%|16,900-26,470|24,300-25,190|24,400|581977548|-|12.47|22.65T|2.265E+13|2,016.91|593.20|2.80%|Feb 28, 2022|2022-02-28||||||||||28|2021-11-16|Nov 16, 2021|09/2021|867.82|--|5,620.0B|6,262.08B|2021-08-17|Aug 17, 2021|06/2021|911.29|--|5,234.2B|5,357.46B|2021-05-18|May 18, 2021|03/2021|405.05|--|4,974.7B|5,142.79B|2021-03-01|Mar 01, 2021|12/2020|-167.24|--|8,208.6B|4,824,193M|2020-11-13|Nov 13, 2020|09/2020|273.54|--|4,409.72B|4,409.72B|2020-08-14|Aug 14, 2020|06/2020|547.06|--|5,380.58B|4,601.66B|2020-05-15|May 15, 2020|03/2020|-159.17|--|4,603.17B|4,161.66B|2020-03-02|Mar 02, 2020|12/2019|422.27|--|5,876.98B|5,048.47B 2021-12-04 16:34:41|09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||THB|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH0465010R13|0|Electricity Generating PCL DRC Stock Price Today EGCOn Live Ticker - Investing.com|85.5B|85500000000|168.00|1,299,482|-20%|165.5-218|167.5-169.5|168.5|526465000|-|-|-|-|-|6.75|4.01%|Feb 21, 2022|2022-02-21||||||||||21|2021-11-11|Nov 11, 2021|09/2021|2.04|2.03|8.74B|9.22B|2021-08-11|Aug 11, 2021|06/2021|2.87|2.87|8.71B|9.22B|2021-05-11|May 11, 2021|03/2021|1.11|3.92|7.11B|--|2021-02-22|Feb 22, 2021|12/2020|3.43|3.43|7.44B|9.11B|2020-11-11|Nov 11, 2020|09/2020|4.31|4.31|9.08B|9.83B|2020-08-14|Aug 14, 2020|06/2020|9.64|7.6|9.09B|--|2020-05-12|May 12, 2020|03/2020|0.79|-0.16|8.73B|--|2020-02-20|Feb 20, 2020|12/2019|4.82|4.82|8.94B|-- 2021-12-04 16:34:47|09747|19564|/equities/sise-cam|MSCI_EEM||TRY|Industrials|Industrial Conglomerates|Turkey|TRASISEW91Q3|21706|Turkiye Sise ve Cam Fabrikalari AS Stock Price Today SISE Live Ticker - Investing.com|40.59B|40590000000|13.250|97,303,989|93.54%|6.307-13.45|13.22-13.45|13.32|3063214056|1.08|8.38|27.72B|27720000000|1.58|0.16|1.23%|Mar 07, 2022|2022-03-07||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.62|0.44|8.24B|8.21B|2021-08-23|Aug 23, 2021|06/2021|0.46|0.38|7.09B|7.14B|2021-05-12|May 12, 2021|03/2021|0.44|0.44|5.69B|5.7B|2021-03-09|Mar 09, 2021|12/2020|0.24|0.24|6.71B|6.45B|2020-11-12|Nov 12, 2020|09/2020|0.38|--|5.8B|5.74B|2020-08-17|Aug 17, 2020|06/2020|0.04|--|4.22B|4.01B|2020-05-19|May 19, 2020|03/2020|0.20|0.24|4.62B|4.52B|2020-03-03|Mar 03, 2020|12/2019|0.24|0.48|4.84B|4.84B 2021-12-04 16:34:50|09748|50023|/equities/greentown-chin|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG4100M1050|8917|Greentown China Holdings Ltd Stock Price Today 3900 Live Ticker - Investing.com|31.39B|31390000000|12.58|8,906,943|3.11%|8.09-13.34|11.88-12.64|12.1|2495197190|1.45|9.23|95.37B|95370000000|1.36|0.43|3.34%|Mar 21, 2022|2022-03-21||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.71|0.68|36.13B|35,361M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|0.36|--|42,627M|2018-04-26|Apr 26, 2018|12/2017|0.3|0.73|31.50B|22,594M|2017-08-24|Aug 24, 2017|06/2017|0.96|0.30|10.45B|9,998M|2017-03-24|Mar 24, 2017|12/2016|0.59|0.46|19.29B|17,336M|2016-08-11|Aug 11, 2016|06/2016|0.43|0.27|9.68B|8,613M 2021-12-04 16:34:54|09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||HKD|Industrials|Airlines|Hong Kong|CNE1000001S0|89373|Air China Ltd Stock Price Today 0753 Live Ticker - Investing.com|73.79B|73790000000|5.08|13,019,057|-23.49%|4.67-7.44|4.97-5.11|4.89|14524815185|1.7|-|94.76B|94760000000|-1.04|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||32|2021-10-29|Oct 29, 2021|09/2021|-0.26|0.0015|19.79B|24.09B|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|23.08B|23.08B|2021-04-29|Apr 29, 2021|03/2021|-0.45|-0.24|14.58B|15.53B|2021-03-30|Mar 30, 2021|12/2020|-0.305|--|21.05B|39,474M|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|-0.71|--|29,787M|2020-04-29|Apr 29, 2020|03/2020|--|--|--|17,256M|2020-03-31|Mar 31, 2020|12/2019|--|0.36|--|72,634M 2021-12-04 16:34:57|09750|19410|/equities/ford-otosan|MSCI_EEM||TRY|Consumer Discretionary|Automobiles|Turkey|TRAOTOSN91H6|0|Ford Otomotiv Sanayi AS Stock Price Today FROTO Live Ticker - Investing.com|91.24B|91240000000|260.00|2,381,042|136.58%|116.19-261|254.8-261|253.5|350909999|0.8|13.74|66.62B|66620000000|18.92|10.19|4.02%|Feb 15, 2022|2022-02-15||||||||||33|2021-11-01|Nov 01, 2021|09/2021|2.85|3.89|18.87B|18.7B|2021-08-05|Aug 05, 2021|06/2021|2.85|2.85|10.53B|10.5B|2021-05-04|May 04, 2021|03/2021|5.18|3.78|16.25B|16.26B|2021-02-18|Feb 18, 2021|12/2020|5.49|5.49|20.96B|20.16B|2020-11-03|Nov 03, 2020|09/2020|3.87|--|13.4B|13.26B|2020-07-30|Jul 30, 2020|06/2020|0.80|--|5.73B|5.71B|2020-05-04|May 04, 2020|03/2020|1.79|1.68|9.37B|9.34B|2020-02-18|Feb 18, 2020|12/2019|1.75|1.76|11.5B|11.41B 2021-12-04 16:35:01|09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG410121084|33112|Greentown Service Group Co Ltd Stock Price Today 2869 Live Ticker - Investing.com|23.75B|23750000000|7.32|5,766,120|-23.03%|6.89-13.76|7.26-7.49|7.42|3244928827|0.89|21.96|13.81B|13810000000|0.33|0.12|1.64%|-|1970-01-01||||||||||5|2018-04-23|Apr 23, 2018|12/2017|0.08|--|2.94B|--|2017-08-28|Aug 28, 2017|06/2017|0.06|--|2.20B|--|2017-04-24|Apr 24, 2017|12/2016|0.06|--|2.07B|--|2016-09-23|Sep 23, 2016|06/2016|0.06|--|1.65B|--|2016-06-28|Jun 28, 2016|12/2015|0.06|--|1.65B|--||| 2021-12-04 16:35:03|09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG8569B1041|30822|Sunac Services Holdings Ltd Stock Price Today 1516 Live Ticker - Investing.com|35.5B|35500000000|11.50|17,328,809|-14.31%|11.02-29.4|11.18-12.08|11.8|3087236000|-|23.67|7.52B|7520000000|0.49|0.07|0.61%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:35:06|09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||PLN|Communication Services|Diversified Telecommunication Services|Poland|PLTLKPL00017|10940|OrangePL Stock Price Today OPL Live Ticker - Investing.com|10.64B|10640000000|8.11|1,902,535|23.25%|5.79-8.88|8.06-8.47|8.11|1312357479|0.64|54.76|11.84B|11840000000|0.14|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||33|2021-10-25|Oct 25, 2021|09/2021|0.11|0.11|2.89B|2.87B|2021-07-28|Jul 28, 2021|06/2021|0.09|0.06|2.95B|2.95B|2021-04-21|Apr 21, 2021|03/2021|0.03|0.05|2.92B|2.92B|2021-02-17|Feb 17, 2021|12/2020|-0.02|0.04|3.08B|3.08B|2020-10-28|Oct 28, 2020|09/2020|0.04|0.05|2.79B|2.8B|2020-07-28|Jul 28, 2020|06/2020|0.04|0.05|2.83B|2.78B|2020-04-28|Apr 28, 2020|03/2020|0.00|0.05|2.8B|2.74B|2020-02-12|Feb 12, 2020|12/2019|-0.14|-0.11|3B|2.97B 2021-12-04 16:35:10|09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Beverages|China|CNE000000K82|9936|Anhui Gujing Distillery Co Ltd Stock Price Today 200596 Live Ticker - Investing.com|59.91B|59910000000|113.33|108,031|22.18%|92-125.23|111.07-114.07|111|528600000|1.68|58.82|15.07B|15070000000|4.49|1.50|0.57%|Apr 29, 2022|2022-04-29||||||||||18|2021-10-30|Oct 30, 2021|09/2021|1.12|1.12|3.1B|3.1B|2021-08-28|Aug 28, 2021|06/2021|1.07|0.85|2.88B|2.88B|2021-04-30|Apr 30, 2021|03/2021|1.59|1.96|4.13B|4.53B|2021-04-28|Apr 28, 2021|12/2020|0.63|1.13|--|2,829M|2020-10-30|Oct 30, 2020|09/2020|1.02|1.28|--|2,968M|2020-08-29|Aug 29, 2020|06/2020|0.78|1.03|--|2,436M|2020-04-27|Apr 27, 2020|03/2020|0.71|--|--|3,962M|2020-04-27|Apr 27, 2020|12/2019|--|0.99|--|2,314M 2021-12-04 16:35:13|09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||MYR|Consumer Staples|Food Products|Malaysia|MYL7084OO006|12300|QL Resources Bhd Stock Price Today QRES Live Ticker - Investing.com|11.56B|11560000000|4.75|680,359|-23.39%|4.45-6.24|4.68-4.79|4.7|2433657139|0.36|41.43|4.8B|4800000000|0.11|0.04|0.74%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-29|Nov 29, 2021|09/2021|0.019|--|1.25B|--|2021-08-25|Aug 25, 2021|06/2021|0.017|--|1.23B|1.23B|2021-05-27|May 27, 2021|03/2021|0.0305|0.047|1.21B|1.21B|2021-02-25|Feb 25, 2021|12/2020|0.031|--|1.11B|--|2020-11-27|Nov 27, 2020|09/2020|0.029|--|1.08B|993.2M|2020-08-26|Aug 26, 2020|06/2020|0.0207|0.03|970.1M|970.05M|2020-06-29|Jun 29, 2020|03/2020|0.0173|--|979.4M|--|2020-02-27|Feb 27, 2020|12/2019|0.0313|--|1.11B|1.11B 2021-12-04 16:35:17|09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG2163M1033|10688|China Education Group Holdings Ltd Stock Price Today 0839 Live Ticker - Investing.com|33.83B|33830000000|14.16|7,841,687|-5.98%|11.3-20.8|14.02-14.56|14.16|2389261387|1.13|21.43|6.17B|6170000000|0.66|0.40|2.82%|-|1970-01-01||||||||||4|2018-04-26|Apr 26, 2018|12/2017|0.15|--|543.8M|--|2017-12-05|Dec 05, 2017|06/2017|0.13|--|405.4M|--|2017-02-03|Feb 03, 2017|12/2016|0.14|--|443.3M|--|2016-08-04|Aug 04, 2016|06/2016|0.14|--|418.0M|--|||| 2021-12-04 16:35:20|09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||CLP|Consumer Staples|Beverages|Chile|CLP249051044|9316|Compania Cervecerias Unidas SA Stock Price Today CCU Live Ticker - Investing.com|2.51T|2.51E+12|6,788.50|245,997.15|23.73%|4,912.05-8,450.42|6,753.3-6,890|6,811.2|369502872|0.68|13.89|2.26T|2.26E+12|488.66|195.17|11.65%|Mar 02, 2022|2022-03-02||||||||||31|2021-11-03|Nov 03, 2021|09/2021|114.12|114.11|622.73B|622.73B|2021-08-04|Aug 04, 2021|06/2021|51.35|41.2|470B|410.31B|2021-05-12|May 12, 2021|03/2021|174.2|141.29|569.64B|549.6B|2021-02-22|Feb 22, 2021|12/2020|149|133.01|599.63B|610.73B|2020-11-04|Nov 04, 2020|09/2020|32.8|31.93|428.36B|390.3B|2020-08-05|Aug 05, 2020|06/2020|-8.81|-8.8|318.38B|318.38B|2020-05-06|May 06, 2020|03/2020|87.25|100.9|511.23B|498.13B|2020-02-26|Feb 26, 2020|12/2019|74.35|126.76|578.07B|540.57B 2021-12-04 16:35:23|09758|102406|/equities/amata-b-grimm-|MSCI_EEM||THB|Financial|Capital Markets|Thailand|TH4745010009|0|Amata B Grimm Power Plant Infrastructure Fund Stock Price Today ABPIFu Live Ticker - Investing.com|1.26B|1260000000|2.10|285,360|-29.05%|2-3.08|2.08-2.1|2.08|600000000|0.23|20.50|88.3M|88300000|0.1|0.11|10.86%|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.01|--|11.39M|--|2021-08-11|Aug 11, 2021|06/2021|0.05|--|-68.34M|--|2021-05-13|May 13, 2021|03/2021|-0.01|--|113.8M|--|2021-02-24|Feb 24, 2021|12/2020|0.04|--|31.47M|--|2020-11-11|Nov 11, 2020|09/2020|0.03|--|10.04M|--|2020-08-13|Aug 13, 2020|06/2020|0.03|--|25.62M|--|2020-05-15|May 15, 2020|03/2020|-0.02|--|39.62M|--|2020-02-26|Feb 26, 2020|12/2019|-0.2|--|44.17M|-- 2021-12-04 16:35:28|09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||MXN|Consumer Staples|Beverages|United States|MX01CU010003|8500|Becle SA de CV Mexico Stock Price Today CUERVO Live Ticker - Investing.com|177.24B|177240000000|49.370|1,533,056|3.63%|39.6-54.5|48.02-50.3|49.69|3591176301|0.46|40.68|37.02B|37020000000|1.21|0.43|0.78%|Mar 02, 2022|2022-03-02||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.37|0.312|9.59B|9.34B|2021-07-29|Jul 29, 2021|06/2021|0.25|0.324|9.53B|8.13B|2021-04-27|Apr 27, 2021|03/2021|0.34|0.1521|7.17B|5.78B|2021-02-25|Feb 25, 2021|12/2020|0.26|0.3491|10.73B|11.4B|2020-10-23|Oct 23, 2020|09/2020|0.58|0.3382|10.41B|8.61B|2020-07-23|Jul 23, 2020|06/2020|0.4|0.28|8.69B|8.3B|2020-04-30|Apr 30, 2020|03/2020|0.19|0.14|5.21B|5.47B|2020-02-28|Feb 28, 2020|12/2019|0.4|0.38|10.43B|10.43B 2021-12-04 16:35:30|09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE100003YB7|10837|China Bohai Bank Co Ltd Stock Price Today 9668 Live Ticker - Investing.com|40.32B|40320000000|2.27|3,273,338|-55.84%|2.13-5.49|2.13-2.37|2.37|17762000000|-|4.21|85.35B|85350000000|0.54|0.11|4.52%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:35:33|09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||THB|Financial|Capital Markets|Thailand|TH9479010000|1240|Bangkok Commercial Asset Management Stock Price Today BAM Live Ticker - Investing.com|64.64B|64640000000|20.00|25,671,000|-10.31%|15.8-23.7|20-20.4|20.3|3232042300|-|27.78|6.8B|6800000000|0.72|0.51|2.56%|Mar 02, 2022|2022-03-02||||||||||12|2021-12-01|Dec 01, 2021|09/2021|0.175|0.1765|2.56B|2.55B|2021-08-11|Aug 11, 2021|06/2021|0.242|0.2|2.85B|2.37B|2021-06-02|Jun 02, 2021|03/2021|0.08|0.085|2.17B|2.18B|2021-03-03|Mar 03, 2021|12/2020|0.131|0.26|2.93B|3.36B|2020-12-02|Dec 02, 2020|09/2020|0.09|0.091|2.25B|2.25B|2020-09-02|Sep 02, 2020|06/2020|0.041|0.04|2.12B|2.12B|2020-06-03|Jun 03, 2020|03/2020|0.22|0.22|2.74B|2.17B|2020-02-27|Feb 27, 2020|12/2018|0.69|--|2.88B|-- 2021-12-04 16:35:38|09762|100135|/equities/sh-pharma|MSCI_EEM||HKD|Healthcare|Health Care Providers & Services|Hong Kong|CNE1000012B3|48136|Shanghai Pharmaceuticals Holding Co Ltd Stock Price Today 2607 Live Ticker - Investing.com|41.21B|41210000000|14.50|2,051,496|13.99%|12.18-19.02|14.24-14.62|14.38|2842089322|0.62|6.27|259.82B|259820000000|2.31|0.58|3.97%|Mar 25, 2022|2022-03-25||||||||||25|2021-10-29|Oct 29, 2021|09/2021|0.32|0.4833|55.74B|58.59B|2021-08-30|Aug 30, 2021|06/2021|0.51|0.51|53.64B|53.64B|2021-04-28|Apr 28, 2021|03/2021|0.75|0.185|51.6B|45.38B|2021-03-26|Mar 26, 2021|12/2020|0.31|0.48|51.59B|--|2020-10-30|Oct 30, 2020|09/2020|--|0.41|--|--|2020-08-28|Aug 28, 2020|06/2020|--|0.49|--|54,458M|2020-04-29|Apr 29, 2020|03/2020|--|0.31|--|--|2020-03-28|Mar 28, 2020|12/2019|--|-0.40|--|-- 2021-12-04 16:35:40|09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||SGD|Industrials|Marine|South Korea|KR7028670008|2155|Pan Ocean Co Ltd Singapore Stock Price Today PANOx Live Ticker - Investing.com|3.47B|3470000000|7.72|467|93.48%|4.29-8.2|7.7-7.72|7.7|534569512|0.31|11.39|4.37B|4370000000|0.68|0.05|16.44%|Mar 31, 2022|2022-03-31||||||||||5|2021-11-11|Nov 11, 2021|09/2021|173|173|1,328.2B|1,301.84B|2021-08-12|Aug 12, 2021|06/2021|169|141|1,129.9B|1,129.95B|2021-05-13|May 13, 2021|03/2021|102|--|680B|679.95B|2021-02-15|Feb 15, 2021|12/2020|--|--|--|--|2020-11-03|Nov 03, 2020|09/2020|--|--|--|--||| 2021-12-04 16:35:42|09764|1159521|/equities/akeso-inc|MSCI_EEM||HKD|Healthcare|Biotechnology|Hong Kong|KYG0146B1032|1202|Akeso Inc Stock Price Today 9926 Live Ticker - Investing.com|36.28B|36280000000|44.40|3,480,998|71.1%|26.8-69.9|43.9-45.4|45|817057176|-|-|157.19M|157190000|-1.42|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:35:46|09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||CZK|Financial|Banks|Czech Republic|CZ0008040318|3025|Moneta Money Bank AS Stock Price Today MONET Live Ticker - Investing.com|48.49B|48490000000|94.90|848,373.98|42.07%|59.3-95.8|94.45-95.8|95.55|511000000|1.16|13.54|6.19B|6190000000|7.01|3.00|3.16%|Feb 04, 2022|2022-02-04||||||||||21|2021-10-29|Oct 29, 2021|09/2021|2.90|2.06|2.78B|2.76B|2021-07-29|Jul 29, 2021|06/2021|1.63|1.63|2.7B|2.7B|2021-04-29|Apr 29, 2021|03/2021|1.17|1.09|2.68B|2.68B|2021-02-05|Feb 05, 2021|12/2020|1.22|1.14|2.74B|2.74B|2020-10-30|Oct 30, 2020|09/2020|1.21|1.25|2.76B|2.76B|2020-07-31|Jul 31, 2020|06/2020|-0.79|0.35|3.7B|3.7B|2020-05-05|May 05, 2020|03/2020|1|1.34|2.92B|2.67B|2020-02-06|Feb 06, 2020|12/2019|1.82|1.84|2.69B|2.74B 2021-12-04 16:35:48|09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||HKD|Communication Services|Entertainment|Hong Kong|BMG0171W1055|1163|Alibaba Pictures Group Ltd Stock Price Today 1060 Live Ticker - Investing.com|20.93B|20930000000|0.780|31,607,405|-22.77%|0.66-1.47|0.77-0.79|0.78|26836786410|0.66|1,358.26|5.15B|5150000000|0|N/A|N/A|-|1970-01-01||||||||||5|2018-05-07|May 07, 2018|03/2018|-0.03|--|936.6M|--|2018-03-28|Mar 28, 2018|12/2017|-0.02|--|1.30B|--|2017-09-27|Sep 27, 2017|06/2017|-0.02|--|1.06B|--|2017-04-27|Apr 27, 2017|12/2016|-0.02|--|647.3M|--|2016-09-29|Sep 29, 2016|06/2016|-0.02|--|257.3M|--||| 2021-12-04 16:35:51|09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||HKD|Industrials|Transportation Infrastructure|Hong Kong|CNE1000004S4|8055|Zhejiang Expressway Co Ltd Stock Price Today 0576 Live Ticker - Investing.com|31.57B|31570000000|7.27|4,786,937|20.36%|5.82-7.63|7.2-7.33|7.29|4343114500|0.57|5.56|19.73B|19730000000|1.31|0.43|5.81%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|0.2831|--|3.7B|3,702M|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--|2018-04-27|Apr 27, 2018|03/2018|0.17|--|2.26B|--|2018-03-29|Mar 29, 2018|12/2017|0.16|--|2.42B|--|2017-08-16|Aug 16, 2017|06/2017|0.17|--|2.33B|--|2017-04-28|Apr 28, 2017|03/2017|0.18|--|2.34B|-- 2021-12-04 16:35:55|09768|943535|/equities/ceb-bank|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE100001QW3|46952|China Everbright Bank Co Ltd Stock Price Today 6818 Live Ticker - Investing.com|146.97B|146970000000|2.72|7,591,727|-11.69%|2.63-3.54|2.71-2.74|2.73|54031918195|0.98|3.57|251.97B|251970000000|0.76|0.26|9.27%|Mar 24, 2022|2022-03-24||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.19|0.18|--|38,100M|2021-08-30|Aug 30, 2021|06/2021|0.2183|0.1934|46.22B|44.36B|2021-04-28|Apr 28, 2021|03/2021|0.2041|0.2369|46.54B|46.77B|2021-03-26|Mar 26, 2021|12/2020|0.1776|0.1907|42.34B|42.6B|2020-10-30|Oct 30, 2020|09/2020|0.2082|0.1995|40.2B|40.17B|2020-08-28|Aug 28, 2020|06/2020|0.1583|0.23|39.37B|38.35B|2020-04-28|Apr 28, 2020|03/2020|0.1862|0.25|40.89B|40.31B|2020-03-27|Mar 27, 2020|12/2019|0.1428|0.16|35.63B|37.39B 2021-12-04 16:35:57|09769|49966|/equities/yuexiu-propert|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0000745908|15720|Yuexiu Property Co Ltd Stock Price Today 0123 Live Ticker - Investing.com|22.2B|22200000000|7.170|3,388,810|-11.49%|6.4-9.9|7.15-7.28|7.28|3096456087|0.81|3.99|57.15B|57150000000|1.8|0.64|8.94%|Mar 14, 2022|2022-03-14||||||||||16|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-03-16|Mar 16, 2021|12/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|--|--|--|--|2019-08-13|Aug 13, 2019|06/2019|--|--|--|--|2019-02-27|Feb 27, 2019|12/2018|--|--|--|--|2018-08-13|Aug 13, 2018|06/2018|--|--|--|--|2018-02-28|Feb 28, 2018|12/2017|0.09|--|11.86B|-- 2021-12-04 16:36:00|09770|100093|/equities/mmg|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|HK1208013172|4105|MMG Ltd Stock Price Today 1208 Live Ticker - Investing.com|24.71B|24710000000|2.860|16,929,335|-10.34%|2.72-6.5|2.76-2.9|2.8|8639086253|2.92|6.10|33.33B|33330000000|0.47|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|--|0.05|--|2,295M|2021-03-03|Mar 03, 2021|12/2020|--|0.02|--|1,854M|2020-08-19|Aug 19, 2020|06/2020|--|-0.05|--|1,065M|2020-03-04|Mar 04, 2020|12/2019|--|-0.01|--|1,682M|2019-08-21|Aug 21, 2019|06/2019|--|-0.02|--|1,336M|2019-03-06|Mar 06, 2019|12/2018|--|0.02|--|1,887M|2018-08-20|Aug 20, 2018|06/2018|--|0.03|--|2,379M|2018-03-07|Mar 07, 2018|12/2017|0.02|0.01|2.20B|2,098M 2021-12-04 16:36:03|09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|CNE1000036N7|15770|Shandong Gold Mining Co Ltd Stock Price Today 1787 Live Ticker - Investing.com|60.3B|60300000000|13.48|3,759,131|-24.78%|12.24-18.98|13.3-13.74|13.74|4473429525|-|93.42|51.89B|51890000000|0.14|0.06|0.45%|Apr 01, 2022|2022-04-01||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.0292|-0.0486|7.09B|--|2021-08-26|Aug 26, 2021|06/2021|0.1585|0.1585|5.5B|--|2021-04-29|Apr 29, 2021|03/2021|-0.084|0.1305|8.76B|--|2021-03-30|Mar 30, 2021|12/2020|0.1187|0.2006|11.85B|--|2020-10-28|Oct 28, 2020|09/2020|0.1849|0.2158|23.81B|--|2020-08-27|Aug 27, 2020|06/2020|0.1931|0.19|21.61B|21.54B|2020-04-28|Apr 28, 2020|03/2020|0.1409|0.19|15.3B|--|2020-03-27|Mar 27, 2020|12/2019|0.13|0.13|--|-- 2021-12-04 16:36:06|09772|943529|/equities/logan-ppt|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG555551095|2999|Logan Property Holdings Co Ltd Stock Price Today 3380 Live Ticker - Investing.com|40.68B|40680000000|7.45|6,862,909|-40.59%|6.46-13.62|7.25-7.52|7.39|5460511450|1.72|2.60|91.93B|91930000000|2.87|1.07|14.36%|Mar 28, 2022|2022-03-28||||||||||6|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.54|--|15.31B|--|2017-09-15|Sep 15, 2017|06/2017|0.61|--|12.38B|--|2017-04-17|Apr 17, 2017|12/2016|0.58|--|14.18B|--|2016-09-05|Sep 05, 2016|06/2016|0.23|--|6.36B|--|2016-04-08|Apr 08, 2016|12/2015|0.32|--|9.42B|--|| 2021-12-04 16:36:10|09773|100007|/equities/shenzhenint-ne|MSCI_EEM||HKD|Industrials|Transportation Infrastructure|Hong Kong|BMG8086V1467|8699|Shenzhen International Holdings Ltd Stock Price Today 0152 Live Ticker - Investing.com|19.15B|19150000000|8.45|3,631,073|-34.8%|8.28-13.8|8.33-8.49|8.37|2266714438|0.55|5.72|22.34B|22340000000|1.48|0.12|1.44%|Mar 24, 2022|2022-03-24||||||||||26|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.44|--|7.29B|--|2021-04-28|Apr 28, 2021|03/2021|0.2725|--|2.36B|--|2021-03-26|Mar 26, 2021|12/2020|1.04|--|15.05B|--|2020-10-28|Oct 28, 2020|09/2020|0.3108|--|2.01B|--|2020-08-25|Aug 25, 2020|06/2020|0.79|--|4.40B|--|2020-04-28|Apr 28, 2020|03/2020|-0.0668|--|497.47M|--|2020-03-20|Mar 20, 2020|12/2019|1.74|--|11.11B|-- 2021-12-04 16:36:16|09774|100043|/equities/beijing-airpor|MSCI_EEM||HKD|Industrials|Transportation Infrastructure|Hong Kong|CNE100000221|1556|Beijing Capital International Airport Co Ltd Stock Price Today 0694 Live Ticker - Investing.com|20.88B|20880000000|4.56|5,635,484|-29.19%|4.11-6.96|4.5-4.62|4.5|4579178977|1.01|-|4.1B|4100000000|-0.57|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||17|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.04|--|1,631M|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|--|-0.31|--|1,691M|2020-08-26|Aug 26, 2020|06/2020|--|-0.17|--|1,944M|2020-03-26|Mar 26, 2020|12/2019|--|0.23|--|5,434M|2019-08-29|Aug 29, 2019|06/2019|--|0.32|--|5,232M|2019-03-27|Mar 27, 2019|12/2018|--|0.38|--|5,884M 2021-12-04 16:36:18|09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US23344D1081|2440|Dada Nexus Ltd Stock Price Today DADA Live Ticker - Investing.com|3.44B|3440000000|14.72|1,026,045|-67.44%|14.65-50.01|14.64-17.95|18.28|233932107|-|-|1.07B|1070000000|-1.75|N/A|N/A|Mar 07, 2022|2022-03-07||||||||||4|2021-11-23|Nov 23, 2021|09/2021|-0.57|-2.04|1.69B|1.65B|2021-09-07|Sep 07, 2021|06/2021|-0.58|-2.18|1.47B|1.42B|2021-06-07|Jun 07, 2021|03/2021|-0.65|-2.57|1.67B|1.52B|2021-03-08|Mar 08, 2021|12/2020|-0.46|-0.29|2.02B|310.23M|||| 2021-12-04 16:36:21|09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||PHP|Utilities|Electric Utilities|Philippines|PHY5764J1483|5815|Manila Electric Co Stock Price Today MER Live Ticker - Investing.com|332.49B|332490000000|295.00|214,725.71|-0.34%|261-303.6|295-299.8|299.8|1127098705|0.6|15.40|292.81B|292810000000|19.15|12.88|4.30%|Feb 28, 2022|2022-02-28||||||||||27|2021-11-01|Nov 01, 2021|09/2021|5.91|4.93|--|82.62B|2021-08-17|Aug 17, 2021|06/2021|5.56|5.46|84.39B|84.54B|2021-05-18|May 18, 2021|03/2021|4.46|5.08|64.71B|64.71B|2021-05-14|May 14, 2021|12/2020|3.66|4.28|61.1B|--|2020-11-02|Nov 02, 2020|09/2020|3.91|4.3|71.95B|71.95B|2020-07-27|Jul 27, 2020|06/2020|4.06|3.75|72.23B|72.23B|2020-04-27|Apr 27, 2020|03/2020|4.3|4.04|70.03B|70,029M|2020-02-24|Feb 24, 2020|12/2019|4.77|3.44|77.19B|77.19B 2021-12-04 16:36:24|09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||USD|Information Technology|IT Services|United States|US49639K1016|2166|Kingsoft Cloud Holdings Ltd Stock Price Today KC Live Ticker - Investing.com|3.49B|3490000000|14.46|1,238,396|-65.13%|14.33-74.4|14.33-16.35|16.86|241669133|-|-|1.31B|1310000000|-0.85|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||4|2021-11-24|Nov 24, 2021|09/2021|-2.1|-1.55|2.41B|2.46B|2021-08-25|Aug 25, 2021|06/2021|-0.9849|-1.28|2.17B|2.2B|2021-05-18|May 18, 2021|03/2021|-1.71|-1.2|1.81B|1.88B|2021-03-17|Mar 17, 2021|12/2020|-0.03|-0.09|1.92B|295.00M|||| 2021-12-04 16:36:27|09778|959048|/equities/3sbio|MSCI_EEM||HKD|Healthcare|Biotechnology|Hong Kong|KYG8875G1029|5232|3SBio Inc Stock Price Today 1530 Live Ticker - Investing.com|17.08B|17080000000|6.77|8,322,409|-9.01%|6.16-12.3|6.68-6.9|6.7|2522355499|0.95|14.90|7.33B|7330000000|0.45|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||13|2021-11-29|Nov 29, 2021|09/2021|--|--|--|395.00M|2021-08-25|Aug 25, 2021|06/2021|--|--|--|395.00M|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--|2020-08-17|Aug 17, 2020|06/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|--|--|--|--|2019-08-21|Aug 21, 2019|06/2019|--|--|--|--|2019-03-20|Mar 20, 2019|12/2018|--|--|--|-- 2021-12-04 16:36:30|09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||HKD|Industrials|Transportation Infrastructure|Hong Kong|CNE1000003J5|0|Jiangsu Expressway Co Ltd Stock Price Today 0177 Live Ticker - Investing.com|39.04B|39040000000|7.75|2,656,575|-11.02%|7.14-9.98|7.73-7.85|7.77|5037747500|0.32|7.33|12.64B|12640000000|1.06|0.56|7.20%|Mar 28, 2022|2022-03-28||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.2201|0.1816|2.6B|2.16B|2021-08-27|Aug 27, 2021|06/2021|0.3024|0.2058|2.65B|2.59B|2021-04-28|Apr 28, 2021|03/2021|0.2271|0.2058|2.39B|2.59B|2021-03-28|Mar 28, 2021|12/2020|0.1081|--|2.68B|--|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|--|--|--|2020-04-25|Apr 25, 2020|03/2020|--|--|--|--|2020-04-01|Apr 01, 2020|12/2019|--|--|--|-- 2021-12-04 16:36:33|09780|49967|/equities/china-eb-ltd|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|HK0165000859|299|China Everbright Ltd Stock Price Today 0165 Live Ticker - Investing.com|16.13B|16130000000|9.57|4,741,366|-14.71%|8.21-11.4|9.37-9.61|9.59|1685253712|0.99|4.92|5.63B|5630000000|1.95|0.63|6.58%|Mar 16, 2022|2022-03-16||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|1.06|--|2.36B|--|2021-04-02|Apr 02, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|0.89|--|3.27B|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.45|--|1.30B|--|2020-04-03|Apr 03, 2020|03/2020|--|--|--|--|2020-03-19|Mar 19, 2020|12/2019|0.57|--|2.99B|-- 2021-12-04 16:36:36|09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||THB|Financial|Banks|Thailand|TH0150010R11|20971|Krung Thai Bank PCL DRC Stock Price Today KTBn Live Ticker - Investing.com|164.89B|164890000000|11.60|32,769,985|3.57%|9.9-12.9|11.5-11.7|11.7|13976061250|-|-|-|-|-|0.28|2.64%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:36:40|09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||USD|Financial|Consumer Finance|United States|US54975P1021|87240|Lufax Holding Ltd Stock Price Today LU Live Ticker - Investing.com|14.95B|14950000000|6.07|7,410,618|-57.93%|5.46-18.3|5.46-6.09|6.29|2462301120|-|5.62|9.3B|9300000000|1.08|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||3|2021-11-09|Nov 09, 2021|09/2021|3.31|1.6|15.92B|16.29B|2021-08-09|Aug 09, 2021|06/2021|3.72|1.52|14.83B|14.92B|2021-04-26|Apr 26, 2021|03/2021|1.96|2.01|15.25B|15.19B||||| 2021-12-04 16:36:43|09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2139U1067|12049|Ever Sunshine Lifestyle Services Group Ltd Stock Price Today 1995 Live Ticker - Investing.com|23.11B|23110000000|13.18|6,379,411|-3.51%|12-26.05|13.1-13.92|13.16|1753772000|-|35.89|4.69B|4690000000|0.37|0.09|0.64%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:36:46|09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||MXN|Communication Services|Diversified Telecommunication Services|Mexico|MX01SI080038|283|Telesites SAB de CV Stock Price Today SITESB1 Live Ticker - Investing.com|64.14B|64140000000|19.450|1,204,934|-9.28%|15.61-24.98|19.2-19.98|19.93|3297468591|0.36|-|8.38B|8380000000|-0.09|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||21|2021-10-15|Oct 15, 2021|09/2021|0.02|0.0933|2.21B|2.16B|2021-07-29|Jul 29, 2021|06/2021|0.0613|0.0826|2.14B|2.15B|2021-05-03|May 03, 2021|03/2021|0.03|0.025|2.11B|2.11B|2021-03-02|Mar 02, 2021|12/2020|0.0305|0.019|2.04B|2.08B|2020-12-02|Dec 02, 2020|09/2020|0.11|0.0954|2.04B|2.03B|2020-07-23|Jul 23, 2020|06/2020|0.06|0.03|2B|2.01B|2020-05-05|May 05, 2020|03/2020|-0.01|-0.01|1.99B|1.97B|2020-02-20|Feb 20, 2020|12/2019|0.0092|0.01|1.87B|1.89B 2021-12-04 16:36:49|09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||HKD|Services|Retail (Specialty)|Hong Kong|BMG3978C1249|35032|GOME Stock Price Today 0493 Live Ticker - Investing.com|21.67B|21670000000|0.670|69,449,696|-24.72%|0.66-2.55|0.66-0.68|0.67|32336470199|1.25|-|62.44B|62440000000|-0.38|N/A|N/A|Dec 02, 2021|2021-12-02||||||||||23|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2018-05-25|May 25, 2018|03/2018|0.01|--|17.47B|--|2018-04-26|Apr 26, 2018|12/2017|-0.03|--|14.15B|23,961M|2017-11-30|Nov 30, 2017|09/2017|--|--|19.36B|22,086M|2017-08-28|Aug 28, 2017|06/2017|-0|--|20.68B|22,256M 2021-12-04 16:36:53|09786|942849|/equities/carabao-group|MSCI_EEM||THB|Consumer Staples|Beverages|Thailand|TH6066010005|1367|Carabao Group PCL Stock Price Today CBG Live Ticker - Investing.com|113B|113000000000|113.00|6,719,168|-5.44%|104-156|112.5-115|113|1000000000|1.16|35.97|17.24B|17240000000|3.14|2.40|2.12%|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.63|0.6325|3.96B|4B|2021-09-01|Sep 01, 2021|06/2021|0.97|0.945|5B|5B|2021-05-14|May 14, 2021|03/2021|0.7|0.26|4.03B|4.09B|2021-02-23|Feb 23, 2021|12/2020|0.87|0.8933|4.26B|4.26B|2020-12-02|Dec 02, 2020|09/2020|0.97|0.9|4.41B|4.41B|2020-09-02|Sep 02, 2020|06/2020|0.88|0.88|4.51B|4.51B|2020-05-08|May 08, 2020|03/2020|0.8005|0.72|4.06B|3.92B|2020-02-25|Feb 25, 2020|12/2019|0.8|0.78|3.96B|3.96B 2021-12-04 16:36:55|09787|1163025|/equities/agora-inc|MSCI_EEM||USD|Information Technology|Software|United States|US00851L1035|842|Agora Inc Stock Price Today API Live Ticker - Investing.com|1.95B|1950000000|16.83|896,987|-57.28%|16.76-114.54|16.75-18.3|18.42|115870640|-|-|160.85M|160850000|-0.62|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||9|2021-11-15|Nov 15, 2021|09/2021|-0.19|-0.1155|45.04M|39.78M|2021-08-09|Aug 09, 2021|06/2021|-0.14|-0.0484|42.33M|41.28M|2021-05-24|May 24, 2021|03/2021|-0.14|-0.0092|40.23M|36.79M|2021-02-22|Feb 22, 2021|12/2020|-0.06|-0.075|33.25M|31.03M|2020-11-16|Nov 16, 2020|09/2020|-0.03|-0.015|30.85M|29.09M|2020-08-17|Aug 17, 2020|06/2020|0.0219|-0.02|33.9M|28.48M|2020-06-19|Jun 19, 2020|03/2019|-0.03|--|13.36M|--|2020-06-03|Jun 03, 2020|03/2020|-0.225|--|35.58M|-- 2021-12-04 16:36:58|09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||THB|Consumer Discretionary|Hotels, Restaurants & Leisure|Thailand|TH9436010002|0|Asset World Corp PLC Stock Price Today AWC Live Ticker - Investing.com|135.68B|135680000000|4.24|43,736,277|-11.3%|3.6-5.65|4.24-4.3|4.26|32000000000|-|-|4.29B|4290000000|-0.02|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-12-01|Dec 01, 2021|09/2021|-0.0076|-0.0076|1.51B|1.51B|2021-08-10|Aug 10, 2021|06/2021|-0.0079|-0.006|943.5M|920M|2021-06-02|Jun 02, 2021|03/2021|-0.019|-0.0076|1.08B|1.68B|2021-03-03|Mar 03, 2021|12/2020|-0.0141|-0.0102|1.48B|1.54B|2020-12-02|Dec 02, 2020|09/2020|-0.0156|-0.0171|1.23B|1.32B|2020-09-02|Sep 02, 2020|06/2020|-0.03|0.00|760M|1,854M|2020-06-03|Jun 03, 2020|03/2020|0.0011|0.00|2.5B|1,783M|2020-02-26|Feb 26, 2020|12/2019|0.02|--|2.77B|-- 2021-12-04 16:37:03|09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||TRY|Financial|Banks|Turkey|TRAISCTR91N2|27923|Turkiye Is Bankasi AS Class C Stock Price Today ISCTR Live Ticker - Investing.com|31.55B|31550000000|7.010|74,044,996|7.66%|4.522-7.44|6.9-7.04|6.89|4500000000|1.23|3.67|53.99B|53990000000|1.91|0.15|2.16%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.48|0.48|6.37B|6.37B|2021-08-11|Aug 11, 2021|06/2021|0.0195|0.385|6.38B|5.98B|2021-05-07|May 07, 2021|03/2021|0.45|0.2|7.08B|6.48B|2021-02-08|Feb 08, 2021|12/2020|0.365|0.37|9.79B|7.24B|2020-10-29|Oct 29, 2020|09/2020|0.51|0.3|8.96B|7.86B|2020-08-06|Aug 06, 2020|06/2020|0.3599|0.34|7.65B|7.08B|2020-05-13|May 13, 2020|03/2020|0.3236|0.54|7.03B|7.66B|2020-02-04|Feb 04, 2020|12/2019|0.56|0.18|7.32B|6.73B 2021-12-04 16:37:07|09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||KRW|Consumer Staples|Personal Products|South Korea|KR7051901007|4479|LG Household & Healthcare Ltd Pref Stock Price Today 051905 Live Ticker - Investing.com|24.1T|2.41E+13|635,000|3,386|-9.03%|595,000-807,000|623,000-636,000|631,000|16756044|1.08|22.97|8.16T|8.16E+12|50,811.15|11,000.00|0.94%|Jan 25, 2022|2022-01-25||||||||||21|2021-10-26|Oct 26, 2021|09/2021|14533.02|14541.29|2,010.3B|2,019.35B|2021-08-17|Aug 17, 2021|06/2021|13763.56|14202|2,021.4B|2,021.25B|2021-05-17|May 17, 2021|03/2021|16106.82|15553.81|2,036.7B|2,036.8B|2021-02-25|Feb 25, 2021|12/2020|8835.34|8787.28|2,094.4B|2,094.2B|2020-10-27|Oct 27, 2020|09/2020|14336.51|14488.98|2,070.6B|2,058.31B|2020-07-23|Jul 23, 2020|06/2020|12798|12693.64|1,783.2B|1,783.12B|2020-04-23|Apr 23, 2020|03/2020|14764.83|14496.35|1,896.38B|1,896.25B|2020-01-29|Jan 29, 2020|12/2019|8522|8334.34|2,013.3B|2,012.58B 2021-12-04 16:37:12|09791|50038|/equities/sany-intl|MSCI_EEM||HKD|Industrials|Machinery|Hong Kong|KYG781631059|3573|Sany Heavy Equipment International Holdings Co Ltd Stock Price Today 0631 Live Ticker - Investing.com|25.86B|25860000000|8.20|3,459,941|86.79%|4.39-10.8|7.98-8.25|8.11|3154103013|1.02|19.94|10.43B|10430000000|0.41|0.15|1.83%|-|1970-01-01||||||||||13|2021-10-29|Oct 29, 2021|09/2021|--|--|2.56B|--|2021-08-31|Aug 31, 2021|06/2021|--|--|2.57B|--|2021-05-10|May 10, 2021|03/2021|--|--|2.41B|--|2021-03-18|Mar 18, 2021|12/2020|--|--|1.86B|--|2018-04-26|Apr 26, 2018|12/2017|0.03|--|1.28B|--|2017-09-01|Sep 01, 2017|06/2017|0.04|--|1.20B|--|2017-03-22|Mar 22, 2017|12/2016|-0.2|--|982.4M|1.05B|2016-08-17|Aug 17, 2016|06/2016|-0.01|--|859.5M|1,164M 2021-12-04 16:37:15|09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||HKD|Information Technology|Software|Hong Kong|KYG6142R1092|3947|Ming Yuan Cloud Group Holdings Ltd Stock Price Today 0909 Live Ticker - Investing.com|37.47B|37470000000|20.20|7,387,040|-47.53%|19.52-60.8|20-21.65|20.9|1855144190|-|-|3.27B|3270000000|-0.54|0.08|0.41%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:37:20|09793|50059|/equities/kwg-property|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG532241042|5900|KWG Property Holding Ltd Stock Price Today 1813 Live Ticker - Investing.com|18.57B|18570000000|5.84|10,592,650|-43.74%|5.45-14.18|5.58-5.9|5.83|3180552871|1.61|2.68|35.73B|35730000000|2.18|1.09|18.68%|Mar 23, 2022|2022-03-23||||||||||16|2021-08-27|Aug 27, 2021|06/2021|--|0.91|--|16,259M|2021-03-25|Mar 25, 2021|12/2020|--|1.04|--|16,990M|2020-08-27|Aug 27, 2020|06/2020|--|0.77|--|14,309M|2020-03-25|Mar 25, 2020|12/2019|--|0.75|--|7,700M|2019-08-28|Aug 28, 2019|06/2019|--|0.58|--|7,136M|2019-03-25|Mar 25, 2019|12/2018|--|0.78|--|11,057M|2018-08-27|Aug 27, 2018|06/2018|--|--|--|7,464M|2018-03-23|Mar 23, 2018|12/2017|0.78|0.70|3.69B|4,635M 2021-12-04 16:37:24|09794|100035|/equities/chinacomservic|MSCI_EEM||HKD|Industrials|Construction & Engineering|Hong Kong|CNE1000002G3|86344|China Communications Services Corp Ltd Stock Price Today 0552 Live Ticker - Investing.com|25.97B|25970000000|3.75|7,284,394|-8.09%|3.18-4.57|3.72-3.81|3.78|6926018400|0.58|6.43|162.47B|162470000000|0.58|0.17|4.31%|Mar 30, 2022|2022-03-30||||||||||10|2021-08-30|Aug 30, 2021|06/2021|0.32|0.20|--|55,732M|2018-04-24|Apr 24, 2018|12/2017|0.18|0.21|49.68B|38,604M|2017-09-13|Sep 13, 2017|06/2017|0.21|--|44.89B|44,667M|2017-03-30|Mar 30, 2017|12/2016|0.17|0.25|46.27B|--|2016-08-24|Aug 24, 2016|06/2016|0.2|--|42.18B|40,342M|2016-03-31|Mar 31, 2016|12/2015|0.18|0.16|43.40B|43,994M|2015-08-26|Aug 26, 2015|06/2015|0.18|0.21|37.56B|35,767M|2015-03-23|Mar 23, 2015|12/2014|--|--|39.43B|42,351M 2021-12-04 16:37:27|09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|HK0000056256|16590|China Traditional Chinese Medicine Co Ltd Stock Price Today 0570 Live Ticker - Investing.com|18.73B|18730000000|3.72|9,891,080|1.92%|3.34-5.59|3.68-3.75|3.7|5035801852|0.76|8.24|19.92B|19920000000|0.45|0.07|1.79%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.13|0.14|4.44B|4,025M|2017-09-14|Sep 14, 2017|06/2017|0.14|0.13|3.90B|3,762M|2017-04-27|Apr 27, 2017|12/2016|0.11|0.11|3.33B|3,490M|2016-09-19|Sep 19, 2016|06/2016|0.11|0.10|3.20B|3,111M|2016-04-28|Apr 28, 2016|12/2015|0.07|0.08|2.29B|2,272M||| 2021-12-04 16:37:33|09796|19294|/equities/aselsan|MSCI_EEM||TRY|Industrials|Aerospace & Defense|Turkey|TRAASELS91H2|9767|Aselsan Elektronik Sanayi ve Ticaret AS Stock Price Today ASELS Live Ticker - Investing.com|50.07B|50070000000|21.96|40,350,690|24.35%|13.55-23.46|21.94-22.3|21.9|2280000000|0.9|10.88|17.97B|17970000000|2.02|0.18|0.80%|Feb 22, 2022|2022-02-22||||||||||31|2021-11-09|Nov 09, 2021|09/2021|0.26|--|3.32B|3.5B|2021-08-18|Aug 18, 2021|06/2021|0.57|--|3.8B|3.84B|2021-05-12|May 12, 2021|03/2021|0.54|--|3.17B|3.16B|2021-02-23|Feb 23, 2021|12/2020|0.64|--|7.68B|7.36B|2020-11-10|Nov 10, 2020|09/2020|0.50|--|3.19B|3.18B|2020-08-19|Aug 19, 2020|06/2020|0.4|--|2.64B|2.62B|2020-05-18|May 18, 2020|03/2020|0.81|--|2.6B|2.72B|2020-02-18|Feb 18, 2020|12/2019|1.2|--|5.37B|5.32B 2021-12-04 16:37:36|09797|27151|/equities/megacable-cpo|MSCI_EEM||MXN|Communication Services|Media|Mexico|MX01ME090003|23950|Megacable Holdings Stock Price Today MEGACPO Live Ticker - Investing.com|54.1B|54100000000|63.110|1,247,593|-14.1%|56.4-81.97|62.13-63.78|62.12|857248976|0.24|6.65|23.94B|23940000000|9.49|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.19|1.19|6.15B|6.15B|2021-07-22|Jul 22, 2021|06/2021|1.32|1.34|6.06B|6.03B|2021-04-29|Apr 29, 2021|03/2021|1.28|1.29|5.95B|5.95B|2021-02-25|Feb 25, 2021|12/2020|1.09|1.15|5.78B|5.86B|2020-10-26|Oct 26, 2020|09/2020|1.25|1.25|5.62B|5.62B|2020-07-23|Jul 23, 2020|06/2020|1.22|1.31|5.46B|5.63B|2020-04-23|Apr 23, 2020|03/2020|1.53|1.53|5.52B|5.52B|2020-02-20|Feb 20, 2020|12/2019|1.03|1.08|5.62B|5.57B 2021-12-04 16:37:39|09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||THB|Communication Services|Diversified Telecommunication Services|Thailand|TH0375010R14|0|True Corporation PCL DRC Stock Price Today TRUEn Live Ticker - Investing.com|152.05B|152050000000|4.56|439,071,662|34.91%|3-4.92|4.52-4.6|4.56|33344195301|-|-|-|-|-|0.07|2.32%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-15|Nov 15, 2021|09/2021|-0.02|-0.02|32.97B|32.97B|2021-08-16|Aug 16, 2021|06/2021|-0.01|-0.01|33.8B|33.8B|2021-05-14|May 14, 2021|03/2021|-0.015|-0.0133|35.43B|35.42B|2021-02-25|Feb 25, 2021|12/2020|0.00|0.00|36.48B|36.48B|2020-11-13|Nov 13, 2020|09/2020|0.0015|0.0033|33.01B|33.02B|2020-08-14|Aug 14, 2020|06/2020|0.0378|0.04|33.88B|33.88B|2020-05-15|May 15, 2020|03/2020|0.00|-0.01|34.84B|34.84B|2020-02-28|Feb 28, 2020|12/2019|0.01|0.01|37.68B|37.68B 2021-12-04 16:37:41|09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG2743Y1061|40607|Dali Foods Group Co Ltd Stock Price Today 3799 Live Ticker - Investing.com|58.34B|58340000000|4.26|3,498,799|-13.77%|3.9-4.98|4.04-4.27|4.04|13694117500|0.17|11.98|27.01B|27010000000|0.36|0.17|4.04%|Mar 28, 2022|2022-03-28||||||||||11|2021-08-27|Aug 27, 2021|06/2021|0.17|0.14|--|11,186M|2021-03-29|Mar 29, 2021|12/2020|0.17|0.14|--|10,879M|2020-08-28|Aug 28, 2020|06/2020|0.15|0.14|--|10,289M|2020-03-29|Mar 29, 2020|12/2019|0.14|0.14|--|10,532M|2019-08-27|Aug 27, 2019|06/2019|0.16|0.15|--|10,948M|2019-03-26|Mar 26, 2019|12/2018|0.15|0.13|--|10,355M|2018-04-22|Apr 22, 2018|12/2017|0.12|0.13|9.91B|9,903M|2017-09-27|Sep 27, 2017|06/2017|0.13|--|9.89B|9,885M 2021-12-04 16:37:45|09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH||MYR|Consumer Staples|Beverages|Malaysia|MYL3689OO006|2573|Fraser Neave Holdings Bhd Stock Price Today FRAS Live Ticker - Investing.com|8.91B|8910000000|24.28|180,231|-25.2%|23.72-32.88|24.06-24.68|24.8|366778501|0.53|22.57|4.13B|4130000000|1.08|0.60|2.47%|Feb 08, 2022|2022-02-08||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.16|0.16|896.3M|896.3M|2021-08-04|Aug 04, 2021|06/2021|0.263|0.295|1.06B|1.06B|2021-05-04|May 04, 2021|03/2021|0.2835|--|1.09B|--|2021-01-27|Jan 27, 2021|12/2020|0.373|0.376|1.08B|1.08B|2020-11-03|Nov 03, 2020|09/2020|0.223|0.23|953.7M|954M|2020-08-04|Aug 04, 2020|06/2020|0.256|0.25|918.1M|918M|2020-04-29|Apr 29, 2020|03/2020|0.2825|0.29|1.01B|1.01B|2020-02-18|Feb 18, 2020|12/2019|0.3545|0.36|1.11B|1.11B 2021-12-04 16:37:48|09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||HKD|Industrials|Machinery|Hong Kong|CNE100000X85|23528|Zoomlion Heavy Industry Stock Price Today 1157 Live Ticker - Investing.com|44.17B|44170000000|5.09|12,569,076|-46.31%|4.86-13.98|4.98-5.16|5.09|8677863666|1.2|4.10|96.24B|96240000000|1.24|0.40|7.60%|Mar 31, 2022|2022-03-31||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.1|0.1966|11.98B|16.04B|2021-08-30|Aug 30, 2021|06/2021|0.285|0.2695|23.4B|23.87B|2021-04-29|Apr 29, 2021|03/2021|0.3|0.2687|19.05B|16.23B|2021-03-30|Mar 30, 2021|12/2020|0.2028|0.20|19.87B|--|2020-10-30|Oct 30, 2020|09/2020|--|0.23|--|--|2020-08-21|Aug 21, 2020|06/2020|0.16|0.21|--|--|2020-04-29|Apr 29, 2020|03/2020|--|0.18|--|9,067M|2020-03-30|Mar 30, 2020|12/2019|0.12|0.24|--|-- 2021-12-04 16:37:53|09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||PHP|Financial|Diversified Financial Services|Philippines|PHY603051020|40|Metro Pacific Investments Corp Stock Price Today MPI Live Ticker - Investing.com|116.07B|116070000000|3.860|18,644,238.1|-14.22%|3.35-4.58|3.86-3.93|3.86|30070247752|1.09|38.95|73.03B|73030000000|0.1|0.08|2.14%|Mar 02, 2022|2022-03-02||||||||||28|2021-11-10|Nov 10, 2021|09/2021|0.06|0.1013|10.51B|--|2021-08-11|Aug 11, 2021|06/2021|0.0921|0.0921|11.04B|--|2021-05-05|May 05, 2021|03/2021|0.0837|0.0837|10.6B|--|2021-03-04|Mar 04, 2021|12/2020|0.0837|0.14|40.86B|--|2020-11-04|Nov 04, 2020|09/2020|0.073|0.073|15.47B|--|2020-08-05|Aug 05, 2020|06/2020|0.0591|0.06|13.71B|--|2020-05-06|May 06, 2020|03/2020|0.1088|--|17.00B|--|2020-02-26|Feb 26, 2020|12/2019|0.0679|0.07|73.50B|-- 2021-12-04 16:37:56|09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2118M1096|49372|China Overseas Property Holdings Ltd Stock Price Today 2669 Live Ticker - Investing.com|24.19B|24190000000|7.36|6,502,732|42.64%|3.9-9.11|7.26-7.55|7.47|3286860460|0.76|29.75|7.99B|7990000000|0.25|0.07|0.98%|-|1970-01-01||||||||||12|2021-08-17|Aug 17, 2021|06/2021|0.12|--|4.30B|--|2021-03-25|Mar 25, 2021|12/2020|0.13|--|3.69B|--|2020-08-20|Aug 20, 2020|06/2020|0.09|--|2.85B|--|2020-03-20|Mar 20, 2020|12/2019|0.09|--|3.07B|--|2019-09-10|Sep 10, 2019|06/2019|0.08|--|2.40B|--|2019-03-19|Mar 19, 2019|12/2018|0.06|--|2.25B|--|2018-08-22|Aug 22, 2018|06/2018|0.07|--|1.91B|--|2018-04-23|Apr 23, 2018|12/2017|0.05|--|2.05B|-- 2021-12-04 16:37:59|09804|976489|/equities/enersis-chile-sa|MSCI_EEM||CLP|Utilities|Electric Utilities|Chile|CL0002266774|2181|Enel Chile SA Stock Price Today ENELCHILE Live Ticker - Investing.com|2.34T|2.34E+12|33.90|64,099,264.52|-37.8%|30.84-60.55|33.87-34.45|34|69166557220|0.82|10.49|2.7T|2.7E+12|3.23|3.08|3.34%|Mar 01, 2022|2022-03-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|-0.1623|-0.1665|777.21B|777.21B|2021-07-27|Jul 27, 2021|06/2021|0.58|1.11|682.06B|634.36B|2021-05-04|May 04, 2021|03/2021|0.6209|1.34|600.9B|607.95B|2021-03-01|Mar 01, 2021|12/2020|2.6|1.21|648.22B|664.82B|2020-10-29|Oct 29, 2020|09/2020|1.47|1.47|659.98B|660B|2020-07-27|Jul 27, 2020|06/2020|-5.77|-1.99|637.79B|659.47B|2020-05-04|May 04, 2020|03/2020|1.02|1.01|639.97B|639.97B|2020-02-25|Feb 25, 2020|12/2019|0.5883|1.46|738.92B|655.58B 2021-12-04 16:38:02|09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Internet & Direct Marketing Retail|United States|US06684L1035|6076|Baozun Inc Stock Price Today BZUN Live Ticker - Investing.com|931.97M|931970000|12.88|1,263,249|-66.91%|12.55-56.95|12.54-13.57|14.06|72358297|1.16|282.90|1.5B|1500000000|0.05|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||26|2021-11-30|Nov 30, 2021|09/2021|-1.33|-0.3673|1.9B|1.92B|2021-08-19|Aug 19, 2021|06/2021|1.06|2.17|2.3B|2.53B|2021-05-18|May 18, 2021|03/2021|0.01|0.4333|2.02B|2.03B|2021-03-04|Mar 04, 2021|12/2020|3.17|3.53|3.35B|3.35B|2020-11-23|Nov 23, 2020|09/2020|0.36|1.11|1.83B|1.79B|2020-08-21|Aug 21, 2020|06/2020|2|1.53|2.15B|2.08B|2020-06-02|Jun 02, 2020|03/2020|0.01|0.01|1.52B|1.44B|2020-03-18|Mar 18, 2020|12/2019|2.71|3.06|2.78B|2.73B 2021-12-04 16:38:06|09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||PHP|Industrials|Industrial Conglomerates|Philippines|PHY290451046|0|GT Capital Holdings Inc Stock Price Today GTCAP Live Ticker - Investing.com|120.56B|120560000000|560.00|228,024.13|-12.5%|495-673.5|560-569|552|215284587|1.61|10.57|162.68B|162680000000|53|3.00|0.54%|Mar 31, 2022|2022-03-31||||||||||26|2021-11-12|Nov 12, 2021|09/2021|23.07|23.07|37.48B|--|2021-08-17|Aug 17, 2021|06/2021|8.67|--|37.97B|--|2021-05-18|May 18, 2021|03/2021|18.25|--|45.35B|--|2021-03-24|Mar 24, 2021|12/2020|-0.6199|-0.6199|45.93B|--|2020-11-12|Nov 12, 2020|09/2020|6.48|12.24|31.86B|57.01B|2020-08-13|Aug 13, 2020|06/2020|7.52|7.52|11.97B|54.73B|2020-05-19|May 19, 2020|03/2020|12.54|16.36|39.02B|39.02B|2020-03-26|Mar 26, 2020|12/2019|19.79|19.55|57.42B|63.1B 2021-12-04 16:38:09|09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food Products|Hong Kong|KYG9222R1065|31740|Uni-President China Holdings Ltd Stock Price Today 0220 Live Ticker - Investing.com|33.69B|33690000000|7.80|4,717,079|9.7%|6.14-10.46|7.6-7.86|7.55|4319334000|0.12|19.59|29.28B|29280000000|0.4|0.47|5.82%|Mar 18, 2022|2022-03-18||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|0.16|--|--|2021-08-10|Aug 10, 2021|06/2021|0.11|0.15|--|12,561M|2021-06-02|Jun 02, 2021|03/2021|0.09|0.09|--|--|2021-03-19|Mar 19, 2021|12/2020|-0.01|0.16|--|11,714M|2020-11-04|Nov 04, 2020|09/2020|--|0.14|--|--|2020-08-07|Aug 07, 2020|06/2020|--|0.15|--|11,660M|2020-05-15|May 15, 2020|03/2020|--|0.10|--|--|2020-03-25|Mar 25, 2020|12/2019|--|0.09|--|10,623M 2021-12-04 16:38:13|09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Household Products|Hong Kong|KYG9361V1086|11577|Vinda International Holdings Ltd Stock Price Today 3331 Live Ticker - Investing.com|25.1B|25100000000|20.90|1,222,488|-2.56%|19.8-29.35|20.8-21.4|21.05|1201177373|0.46|13.01|17.96B|17960000000|1.61|0.47|2.25%|Jan 25, 2022|2022-01-25||||||||||25|2021-10-20|Oct 20, 2021|09/2021|--|--|4.11B|4,106M|2021-07-14|Jul 14, 2021|06/2021|0.8|--|4.62B|4.61B|2021-04-22|Apr 22, 2021|03/2021|--|--|4.47B|4,470M|2021-01-25|Jan 25, 2021|12/2020|0.8|0.82|5.05B|4.71B|2020-10-22|Oct 22, 2020|09/2020|--|--|3.83B|3.83B|2020-07-15|Jul 15, 2020|06/2020|0.76|--|4.22B|4.22B|2020-04-22|Apr 22, 2020|03/2020|--|--|3.42B|3.42B|2020-01-21|Jan 21, 2020|12/2019|0.58|--|4.35B|4.35B 2021-12-04 16:38:20|09809|29590|/equities/ypf-sa|MSCI_EEM||USD|Energy|Oil, Gas & Consumable Fuels|United States|US9842451000|20317|YPF Sociedad Anonima Stock Price Today YPF Live Ticker - Investing.com|3.36B|3360000000|3.820|2,892,242|-25.54%|3.25-5.86|3.74-4.04|3.96|393272371|1.93|7.71|10.8B|10800000000|0.5|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-11-10|Nov 10, 2021|09/2021|0.59|0.272|3.62B|3.46B|2021-08-11|Aug 11, 2021|06/2021|-1.22|-0.975|3.35B|3.34B|2021-05-11|May 11, 2021|03/2021|-0.06|-0.0541|2.65B|2.7B|2021-03-04|Mar 04, 2021|12/2020|1.41|1.4|2.27B|2.31B|2020-11-11|Nov 11, 2020|09/2020|-1.23|-1.11|2.33B|2.33B|2020-08-20|Aug 20, 2020|06/2020|-2.93|-1.26|1.82B|1.81B|2020-05-14|May 14, 2020|03/2020|0.2341|-0.11|2.58B|2.91B|2020-03-06|Mar 06, 2020|12/2019|-0.4274|-0.2|3.45B|3.36B 2021-12-04 16:38:23|09810|100142|/equities/cqrc-bank|MSCI_EEM||HKD|Financial|Banks|Hong Kong|CNE100000X44|15088|Chongqing Rural Commercial Bank Co Ltd Stock Price Today 3618 Live Ticker - Investing.com|31.12B|31120000000|2.74|13,887,259|-18.45%|2.59-3.7|2.7-2.74|2.73|11357000000|1.13|2.69|34.88B|34880000000|1.02|0.28|9.81%|Mar 31, 2022|2022-03-31||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.27|0.2|7.89B|--|2021-08-25|Aug 25, 2021|06/2021|0.22|0.2|--|15,088M|2021-04-29|Apr 29, 2021|03/2021|0.29|0.21|7.49B|--|2021-03-29|Mar 29, 2021|12/2020|0.06|0.12|7.24B|14,095M|2020-10-29|Oct 29, 2020|09/2020|0.27|0.31|--|--|2020-08-26|Aug 26, 2020|06/2020|0.31|0.28|--|14,875M|2019-10-28|Oct 28, 2019|09/2019|--|0.18|--|--|2019-08-16|Aug 16, 2019|06/2019|--|0.27|--|14,351M 2021-12-04 16:38:26|09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|CNE100003PJ8|675|Venus Medtech Hangzhou Inc Stock Price Today 2500 Live Ticker - Investing.com|14.05B|14050000000|31.85|2,143,522|-57.39%|31.4-96|31.4-32.7|31.95|441011443|-|-|505.16M|505160000|-0.72|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:38:29|09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|CNE100000569|35832|Guangzhou R&F Properties Stock Price Today 2777 Live Ticker - Investing.com|15.38B|15380000000|4.10|17,219,036|-59.33%|3.97-10.76|4.01-4.16|4.07|3752367344|1.3|1.48|112.2B|112200000000|2.76|0.89|21.21%|Mar 23, 2022|2022-03-23||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.99|0.22|--|38,149M|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|1.72|4.40|--|68,698M|2020-08-24|Aug 24, 2020|06/2020|1.98|0.35|--|42,590M|2020-03-26|Mar 26, 2020|12/2019|1.91|1.09|--|62,663M|2019-08-22|Aug 22, 2019|06/2019|1.37|1.19|--|35,053M|2019-03-20|Mar 20, 2019|12/2018|--|--|--|82,000M 2021-12-04 16:38:31|09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG8104A1085|28597|Shimao Services Holdings Ltd Stock Price Today 0873 Live Ticker - Investing.com|21.11B|21110000000|8.93|14,857,473|-27.04%|8.75-27.55|8.85-9.35|9.14|2363973000|-|16.05|9.41B|9410000000|0.56|0.11|1.23%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:38:35|09814|50065|/equities/lee---man-pape|MSCI_EEM||HKD|Materials|Paper & Forest Products|Hong Kong|KYG5427W1309|9800|Lee & Man Paper Manufacturing Ltd Stock Price Today 2314 Live Ticker - Investing.com|24.04B|24040000000|5.55|5,640,410|-10.19%|5.21-8.7|5.49-5.58|5.53|4331659000|1|5.85|29.98B|29980000000|0.95|0.33|5.95%|Mar 01, 2022|2022-03-01||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-04|Aug 04, 2021|06/2021|0.45|0.50|15.18B|13,410M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-02|Mar 02, 2021|12/2020|0.5|0.46|14.80B|15,033M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-04|Aug 04, 2020|06/2020|0.31|0.20|11.07B|19,480M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-05|Mar 05, 2020|12/2019|0.36|0.31|14.20B|13,877M 2021-12-04 16:38:38|09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||1970-01-01||||||||||17|2021-12-01|Dec 01, 2021|09/2021|0.195|0.2205|6.12B|6.12B|2021-08-11|Aug 11, 2021|06/2021|0.27|0.27|6.91B|6.91B|2021-06-02|Jun 02, 2021|03/2021|0.33|0.3075|6.78B|6.76B|2021-03-03|Mar 03, 2021|12/2020|0.28|0.28|6.39B|6.38B|2020-12-02|Dec 02, 2020|09/2020|0.31|0.3034|6.6B|6.66B|2020-09-02|Sep 02, 2020|06/2020|0.27|0.27|5.91B|5.91B|2020-06-03|Jun 03, 2020|03/2020|0.31|0.31|6.69B|6.69B|2020-02-26|Feb 26, 2020|12/2019|0.27|0.28|6.62B|6.62B 2021-12-04 16:38:41|09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||HKD|Financial|Capital Markets|Hong Kong|CNE100002367|11013|China Huarong Asset Management Co Ltd Stock Price Today 2799 Live Ticker - Investing.com|39.85B|39850000000|1.020|49,694,464|12.09%|0.8-1.08|1.01-1.05|1.04|39070208462|1.06|-|97.87B|97870000000|-3.22|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||11|2021-08-28|Aug 28, 2021|06/2021|--|--|--|--|2021-05-31|May 31, 2021|12/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-28|Aug 28, 2019|06/2019|--|--|--|--|2019-03-28|Mar 28, 2019|12/2018|--|--|--|--|2018-04-24|Apr 24, 2018|12/2017|0.22|--|58.43B|--|2017-09-22|Sep 22, 2017|06/2017|0.34|--|54.04B|-- 2021-12-04 16:38:44|09817|50073|/equities/sinotruk|MSCI_EEM||HKD|Industrials|Machinery|Hong Kong|HK3808041546|26629|Sinotruk Hong Kong Ltd Stock Price Today 3808 Live Ticker - Investing.com|32.47B|32470000000|11.76|2,984,748|-38.43%|9.95-28.4|11.6-12.02|11.98|2760993339|1.16|3.53|147.38B|147380000000|3.33|1.07|8.84%|Mar 29, 2022|2022-03-29||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|1.58|1.37|--|49,842M|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|1.69|0.27|--|26,943M|2020-08-28|Aug 28, 2020|06/2020|1.23|0.51|--|25,921M|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-30|Aug 30, 2019|06/2019|--|--|--|--|2019-03-27|Mar 27, 2019|12/2018|--|--|--|-- 2021-12-04 16:38:46|09818|50020|/equities/agile-property|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG011981035|83463|Agile Group Holdings Ltd Stock Price Today 3383 Live Ticker - Investing.com|20.02B|20020000000|5.11|7,883,887|-53.21%|5.03-13.22|5.07-5.17|5.17|3917047500|1.49|1.68|104.27B|104270000000|3.03|1.10|21.53%|Mar 21, 2022|2022-03-21||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|1.64|0.55|--|37,534M|2021-06-14|Jun 14, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|1.79|0.98|--|48,138M|2020-08-21|Aug 21, 2020|06/2020|1.51|1.04|--|30,175M|2020-03-18|Mar 18, 2020|12/2019|1.45|0.98|--|35,119M|2019-08-21|Aug 21, 2019|06/2019|0.67|0.88|--|24,435M|2019-03-19|Mar 19, 2019|12/2018|0.40|1.01|--|39,340M 2021-12-04 16:38:50|09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Staples|Food & Staples Retailing|Hong Kong|HK0000083920|123413|Sun Art Retail Group Ltd Stock Price Today 6808 Live Ticker - Investing.com|28.24B|28240000000|2.96|15,170,173|-63.64%|2.78-8.78|2.78-3.11|3.07|9539704700|0.92|-|137.76B|137760000000|-|0.13|4.39%|Feb 11, 2022|2022-02-11||||||||||29|2021-11-01|Nov 01, 2021|09/2021|--|--|--|--|2021-06-30|Jun 30, 2021|03/2021|--|--|--|--|2021-05-10|May 10, 2021|06/2021|0.07|--|28.85B|28.85B|2021-01-31|Jan 31, 2021|12/2020|--|--|--|46,074M|2020-08-12|Aug 12, 2020|06/2020|--|--|--|53,284M|2020-02-28|Feb 28, 2020|12/2019|--|--|--|47,468M|2019-08-07|Aug 07, 2019|06/2019|--|--|--|54,073M|2019-05-06|May 06, 2019|03/2019|--|--|--|-- 2021-12-04 16:38:53|09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||HKD|Industrials|Airlines|Hong Kong|CNE1000002T6|100431|China Southern Airlines Co Ltd Stock Price Today 1055 Live Ticker - Investing.com|74.91B|74910000000|4.42|10,953,487|-14.01%|3.89-6.3|4.29-4.46|4.27|16948416728|1.87|-|128.56B|128560000000|-0.58|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||20|2021-10-29|Oct 29, 2021|09/2021|-0.08|-0.085|26.92B|40.25B|2021-08-27|Aug 27, 2021|06/2021|-0.04|-0.04|30.32B|30.32B|2021-04-29|Apr 29, 2021|03/2021|-0.26|-0.26|21.25B|20.97B|2021-03-30|Mar 30, 2021|12/2020|-0.235|--|27.33B|53,458M|2020-10-31|Oct 31, 2020|09/2020|--|--|--|--|2020-08-29|Aug 29, 2020|06/2020|--|-0.77|--|36,739M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|21,141M|2020-03-31|Mar 31, 2020|12/2019|--|0.29|--|81,194M 2021-12-04 16:38:56|09821|100098|/equities/powerlong|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG720051047|12340|Powerlong Real Estate Holdings Ltd Stock Price Today 1238 Live Ticker - Investing.com|19.29B|19290000000|4.66|4,057,077|-16.64%|4.54-8.73|4.63-4.77|4.75|4140403000|1.08|2.03|47.74B|47740000000|2.3|0.51|10.94%|-|1970-01-01||||||||||6|2018-04-09|Apr 09, 2018|12/2017|0.46|--|7.96B|--|2017-09-07|Sep 07, 2017|06/2017|0.38|--|7.63B|--|2017-04-12|Apr 12, 2017|12/2016|0.34|--|8.07B|--|2016-08-30|Aug 30, 2016|06/2016|0.28|--|6.22B|--|2016-04-01|Apr 01, 2016|12/2015|0.26|--|7.18B|--|2014-08-18|Aug 18, 2014|06/2014|--|--|4.42B|--|| 2021-12-04 16:39:00|09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||MYR|Industrials|Transportation Infrastructure|Malaysia|MYL5246OO003|5455|Westports Holdings Bhd Stock Price Today WPHB Live Ticker - Investing.com|14.15B|14150000000|4.15|2,026,508|-5.47%|4.03-4.74|4.05-4.17|4.11|3410000000|0.68|18.90|2.06B|2060000000|0.22|0.15|3.64%|Feb 02, 2022|2022-02-02||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.05|0.0546|504.9M|501.48M|2021-07-30|Jul 30, 2021|06/2021|0.052|0.0542|505M|--|2021-04-28|Apr 28, 2021|03/2021|0.061|0.061|508M|504.1M|2021-02-02|Feb 02, 2021|12/2020|0.048|0.0493|507.75M|--|2020-11-06|Nov 06, 2020|09/2020|0.06|0.0508|528.4M|528.4M|2020-07-24|Jul 24, 2020|06/2020|0.0394|0.04|406M|418.2M|2020-04-23|Apr 23, 2020|03/2020|0.045|0.05|473M|473.5M|2020-02-13|Feb 13, 2020|12/2019|0.037|0.05|452.8M|453M 2021-12-04 16:39:04|09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||USD|Consumer Staples|Food Products|United States|LU0584671464|7938|Adecoagro Stock Price Today AGRO Live Ticker - Investing.com|881.24M|881240000|7.82|1,226,542|25.32%|5.82-11.77|7.76-8.21|8.02|112690351|1.29|7.68|1.02B|1020000000|1.02|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.32|--|324.1M|--|2021-08-12|Aug 12, 2021|06/2021|0.14|--|278.8M|--|2021-05-13|May 13, 2021|03/2021|0.16|--|171.1M|--|2021-03-11|Mar 11, 2021|12/2020|0.4|--|244.9M|--|2020-11-13|Nov 13, 2020|09/2020|-0.17|--|236.73M|--|2020-08-13|Aug 13, 2020|06/2020|-0.1|0.19|181.85M|249.69M|2020-05-14|May 14, 2020|03/2020|-0.47|0.17|157.1M|155.97M|2020-03-12|Mar 12, 2020|12/2019|0.08|0.25|265.8M|278.9M 2021-12-04 16:39:07|09824|100109|/equities/zhaojin-mining|MSCI_EEM||HKD|Materials|Metals & Mining|Hong Kong|CNE1000004R6|6786|Zhaojin Mining Industry Co Ltd Stock Price Today 1818 Live Ticker - Investing.com|23.32B|23320000000|7.13|12,874,177|-28.34%|5.31-10.18|7.09-7.47|7.52|3270393204|-0.17|29.01|9.78B|9780000000|0.25|0.06|0.85%|Mar 25, 2022|2022-03-25||||||||||27|2021-10-22|Oct 22, 2021|09/2021|0.05|0.05|--|--|2021-08-23|Aug 23, 2021|06/2021|0.09|0.02|--|3,477M|2021-04-23|Apr 23, 2021|03/2021|0.01|0.03|1.38B|--|2021-03-24|Mar 24, 2021|12/2020|0.05|0.09|1.85B|4,562M|2020-10-23|Oct 23, 2020|09/2020|--|0.08|--|--|2020-08-25|Aug 25, 2020|06/2020|0.06|0.10|--|3,329M|2020-04-24|Apr 24, 2020|03/2020|--|0.03|--|--|2019-10-16|Oct 16, 2019|09/2019|--|0.10|--|-- 2021-12-04 16:39:11|09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||HKD|Healthcare|Pharmaceuticals|Hong Kong|HK0000311099|64000|China Resources Pharmaceutical Group Ltd Stock Price Today 3320 Live Ticker - Investing.com|21.61B|21610000000|3.44|14,249,338|-20%|3.28-5.89|3.44-3.69|3.55|6282510461|0.88|6.84|225.52B|225520000000|0.5|0.12|3.49%|Mar 24, 2022|2022-03-24||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.39|0.44|114.5B|108,355M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.11|0.15|111.0B|109,909M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|0.41|0.43|89.39B|108,446M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.04|0.36|102.5B|109,217M 2021-12-04 16:39:14|09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM||USD|Information Technology|IT Services|United States|US16955F1075|981|Chindata Group Holdings Ltd Stock Price Today CD Live Ticker - Investing.com|2.15B|2150000000|5.92|2,074,159|-66.91%|5.44-27.47|5.4-8.08|8.82|362750306|-|172.37|411.45M|411450000|0.03|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||4|2021-11-24|Nov 24, 2021|09/2021|0.11|-0.2442|740.77M|718.54M|2021-08-26|Aug 26, 2021|06/2021|0.09|0.0617|686.4M|669.05M|2021-05-20|May 20, 2021|03/2021|-0.02|0.1042|392.48M|606.9M|2021-03-24|Mar 24, 2021|12/2020|-0.04|--|552.99M|--|||| 2021-12-04 16:39:19|09827|100120|/equities/lijun-intl|MSCI_EEM||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG8406X1034|4700|SSY Group Ltd Stock Price Today 2005 Live Ticker - Investing.com|10.87B|10870000000|3.62|11,184,511|-24.11%|3.44-8.29|3.55-3.68|3.6|3001819385|1.12|17.16|4.92B|4920000000|0.21|0.10|2.76%|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.09|--|2.44B|--|2021-04-13|Apr 13, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|0.12|--|2.48B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|0.08|--|1.78B|--|2020-04-14|Apr 14, 2020|03/2020|0.07|--|951M|--|2020-03-30|Mar 30, 2020|12/2019|0.19|--|2.31B|-- 2021-12-04 16:39:22|09828|100041|/equities/shenzhen-inves|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0604011236|21225|Shenzhen Investment Ltd Stock Price Today 0604 Live Ticker - Investing.com|15.75B|15750000000|1.77|15,527,593|-33.96%|1.73-2.98|1.76-1.81|1.81|8899893115|0.95|3.28|34.09B|34090000000|0.54|0.18|10.17%|-|1970-01-01||||||||||14|2021-08-27|Aug 27, 2021|06/2021|0.16|--|19.40B|--|2021-03-30|Mar 30, 2021|12/2020|0.38|--|14.68B|--|2020-08-27|Aug 27, 2020|06/2020|0.04|--|4.12B|--|2020-03-30|Mar 30, 2020|12/2019|0.42|--|10.52B|--|2019-08-27|Aug 27, 2019|06/2019|0.05|--|4.40B|--|2019-03-28|Mar 28, 2019|12/2018|0.39|--|5.34B|--|2018-08-27|Aug 27, 2018|06/2018|0.03|--|11.30B|6,817M|2018-04-20|Apr 20, 2018|12/2017|0.17|--|4.80B|-- 2021-12-04 16:39:25|09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Internet & Direct Marketing Retail|Hong Kong|BMG4404N1149|0|HengTen Networks Group Ltd Stock Price Today 0136 Live Ticker - Investing.com|29.74B|29740000000|3.22|167,928,524|17.09%|1.47-17.8|2.8-3.39|2.91|9234647545|0.66|-|1.85B|1850000000|-0.33|N/A|N/A|-|1970-01-01||||||||||2|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.3233|--|1.68B|--|||||| 2021-12-04 16:39:28|09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||MYR|Healthcare|Health Care Equipment & Supplies|Malaysia|MYL7106OO007|0|Supermax Corporation Bhd Stock Price Today SUPM Live Ticker - Investing.com|4.45B|4450000000|1.700|22,903,403|-80.03%|1.6-8.31|1.68-1.8|1.73|2617638793|3.08|1.20|7.27B|7270000000|1.41|0.09|N/A|Feb 16, 2022|2022-02-16||||||||||29|2021-11-17|Nov 17, 2021|09/2021|0.235|--|1.46B|--|2021-08-26|Aug 26, 2021|12/2020|0.39|0.779|2B|2B|2021-08-26|Aug 26, 2021|06/2021|0.352|0.705|1.88B|1.88B|2021-05-19|May 19, 2021|03/2021|0.369|0.3787|1.94B|1.94B|2020-11-25|Nov 25, 2020|09/2020|0.29|0.2837|1.35B|1.35B|2020-08-10|Aug 10, 2020|06/2020|0.147|--|929.1M|--|2020-05-20|May 20, 2020|03/2020|0.027|--|447.2M|--|2020-02-12|Feb 12, 2020|12/2019|0.0115|--|385.5M|-- 2021-12-04 16:39:30|09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|CNE100003PV3|44102|Poly Property Development Co Ltd Stock Price Today 6049 Live Ticker - Investing.com|28.22B|28220000000|51.00|2,130,117|-12.14%|38.1-73.5|50.4-51.6|51.7|553333400|-|30.20|11.72B|11720000000|1.69|0.53|1.02%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:39:33|09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||USD|Communication Services|Entertainment|United States|US44852D1081|2075|HUYA Inc Stock Price Today HUYA Live Ticker - Investing.com|1.53B|1530000000|6.43|2,892,188|-66.84%|6.1-36.33|6.08-7.1|7.38|237332282|0.8|8.60|1.81B|1810000000|0.75|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||16|2021-11-09|Nov 09, 2021|09/2021|2.17|0.09|2.98B|3.04B|2021-08-17|Aug 17, 2021|06/2021|0.77|0.6858|2.96B|2.86B|2021-05-18|May 18, 2021|03/2021|0.77|0.5567|2.6B|2.64B|2021-03-23|Mar 23, 2021|12/2020|1.05|0.8168|2.99B|3.03B|2020-11-11|Nov 11, 2020|09/2020|1.05|1.13|2.81B|2.85B|2020-08-11|Aug 11, 2020|06/2020|0.96|0.86|2.7B|2.63B|2020-05-20|May 20, 2020|03/2020|0.73|0.58|2.41B|2.37B|2020-03-16|Mar 16, 2020|12/2019|0.68|0.68|2.47B|2.41B 2021-12-04 16:39:36|09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||THB|Healthcare|Health Care Equipment & Supplies|Thailand|TH9829010Z03|8400|Sri Trang Gloves Thailand Plc Stock Price Today STGT Live Ticker - Investing.com|82.32B|82320000000|28.75|18,476,032|-22.56%|26.5-49|28.5-29.25|28.75|2863261410|-|2.71|52.91B|52910000000|10.62|6.00|20.87%|Mar 02, 2022|2022-03-02||||||||||10|2021-11-08|Nov 08, 2021|09/2021|1.58|1.87|10.86B|10.86B|2021-08-10|Aug 10, 2021|06/2021|2.55|2.61|12.97B|12.97B|2021-05-12|May 12, 2021|03/2021|3.56|3.52|15.43B|15.43B|2021-03-03|Mar 03, 2021|12/2020|3.65|2.71|13.65B|13.65B|2020-12-02|Dec 02, 2020|09/2020|1.54|2.92|8.14B|8.14B|2020-09-02|Sep 02, 2020|06/2020|1.07|1.05|4.86B|4.86B|2020-08-14|Aug 14, 2020|06/2019|0.2|--|2.85B|--|2020-06-03|Jun 03, 2020|03/2020|0.45|--|3.76B|-- 2021-12-04 16:39:38|09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||MYR|Healthcare|Health Care Equipment & Supplies|Malaysia|MYL7153OO009|3452|Kossan Rubber Industries Bhd Stock Price Today KRIB Live Ticker - Investing.com|5.13B|5130000000|2.01|10,772,716|-67.58%|1.95-6.1|2-2.11|2.05|2551619616|1.42|1.62|7.02B|7020000000|1.24|0.36|17.56%|Feb 24, 2022|2022-02-24||||||||||28|2021-10-21|Oct 21, 2021|09/2021|0.2065|0.211|1.3B|1.3B|2021-07-27|Jul 27, 2021|06/2021|0.416|--|2.24B|--|2021-05-27|May 27, 2021|03/2021|0.4075|0.413|2.19B|2.19B|2021-02-16|Feb 16, 2021|12/2020|0.203|--|1.31B|--|2020-11-09|Nov 09, 2020|09/2020|0.1365|--|1.03B|--|2020-08-25|Aug 25, 2020|06/2020|0.051|0.1|701.7M|701.7M|2020-05-21|May 21, 2020|03/2020|0.0255|--|611.5M|--|2020-02-20|Feb 20, 2020|12/2019|0.024|--|578.3M|-- 2021-12-04 16:39:41|09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG9897E1098|1906|Zhenro Properties Group Ltd Stock Price Today 6158 Live Ticker - Investing.com|17.17B|17170000000|3.93|16,561,316|-16.38%|3.53-5.67|3.9-4.03|4|4367756000|0.2|4.78|45.95B|45950000000|0.82|0.15|3.82%|-|1970-01-01||||||||||4|2018-04-18|Apr 18, 2018|12/2017|0.37|--|11.91B|--|2017-12-28|Dec 28, 2017|06/2017|0.1|--|8.09B|--|2017-02-03|Feb 03, 2017|12/2016|0.2|--|9.20B|--|2016-08-04|Aug 04, 2016|06/2016|0.19|--|5.40B|--|||| 2021-12-04 16:39:44|09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||USD|Healthcare|Biotechnology|United States|US12233L1070|938|Burning Rock Biotech Ltd Stock Price Today BNR Live Ticker - Investing.com|1.28B|1280000000|12.26|360,818|-52.92%|11.77-39.75|11.74-13.59|12.98|104548489|-|-|77.2M|77200000|-1.06|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||4|2021-11-16|Nov 16, 2021|09/2021|-1.64|-1.61|126.62M|129M|2021-08-31|Aug 31, 2021|06/2021|-1.96|-1.49|127.28M|139M|2021-05-25|May 25, 2021|03/2021|-3.15|-0.92|67.33M|125.9M|2021-03-11|Mar 11, 2021|12/2020|-1.51|-0.19|131.72M|19.36M|||| 2021-12-04 16:39:47|09837|50017|/equities/evergrande|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2119W1069|163119|China Evergrande Group Stock Price Today 3333 Live Ticker - Investing.com|29.71B|29710000000|2.25|140,782,600|-86.16%|2.06-17.58|2.2-2.29|2.27|13204300900|1.85|1.53|566.32B|566320000000|1.47|0.19|8.09%|Mar 31, 2022|2022-03-31||||||||||22|2021-07-27|Jul 27, 2021|06/2021|--|0.21|--|242,134M|2021-03-31|Mar 31, 2021|12/2020|0.61|1.35|507,248M|351,990M|2020-08-31|Aug 31, 2020|06/2020|0.494|2.11|266,631M|224,830M|2020-03-31|Mar 31, 2020|12/2019|1.30|1.63|477,561M|303,699M|2019-08-28|Aug 28, 2019|06/2019|1.12|2.67|226,976M|205,522M|2019-03-26|Mar 26, 2019|12/2018|2.76|0.28|466,196M|130,140M|2018-06-18|Jun 18, 2018|06/2018|2.20|1.88|300,348M|111,044M|2018-04-30|Apr 30, 2018|12/2017|1.79|0.19|311,022M|136,881M 2021-12-04 16:39:49|09838|41432|/equities/colbun|MSCI_EEM||CLP|Utilities|Independent Power and Renewable Electricity Producers|Chile|CLP3615W1037|1191|Colbun Stock Price Today COLBUN Live Ticker - Investing.com|936.43B|936430000000|53.40|46,025,104.68|-25.83%|48.12-136.5|52.5-56|55|17536167720|0.99|1.86|1.18T|1.18E+12|28.79|15.71|110.24%|Jan 26, 2022|2022-01-26||||||||||19|2021-10-27|Oct 27, 2021|09/2021|0.03|0.03|357.1M|357.1M|2021-07-30|Jul 30, 2021|06/2021|0.0015|0.001|372.18M|370.53M|2021-05-26|May 26, 2021|03/2021|-0.0122|-0.0222|335.6M|329.43M|2018-08-01|Aug 01, 2018|06/2018|0.00|--|400.8M|410.00M|2018-05-03|May 03, 2018|03/2018|--|--|406.6M|--|2018-02-02|Feb 02, 2018|12/2017|--|--|388.8M|--|2017-11-08|Nov 08, 2017|09/2017|--|--|384.0M|376.00M|2017-08-09|Aug 09, 2017|06/2017|--|--|393.5M|383.00M 2021-12-04 16:39:52|09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG2120K1094|6965|China Yuhua Education Corp Ltd Stock Price Today 6169 Live Ticker - Investing.com|11B|11000000000|3.08|26,196,029|-56.86%|2.97-8.54|2.97-3.1|3|3570991833|0.86|5.28|5.24B|5240000000|0.58|0.13|3.99%|Feb 02, 2022|2022-02-02||||||||||8|2021-11-30|Nov 30, 2021|08/2021|0.24|0.19|--|1,311M|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-04-27|Apr 27, 2021|02/2021|0.22|0.18|--|1,383M|2018-05-28|May 28, 2018|02/2018|0.06|0.22|517.1M|488.00M|2017-12-20|Dec 20, 2017|08/2017|0.06|--|424.8M|429.60M|2017-05-29|May 29, 2017|02/2017|0.06|--|421.4M|--|2017-02-16|Feb 16, 2017|08/2016|0.07|--|391.2M|--|2016-04-05|Apr 05, 2016|02/2016|0.07|--|390.2M|-- 2021-12-04 16:39:55|09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||CLP|Real Estate|Real Estate Management & Development|Chile|CL0002539816|382|Cencosud Shopping SA Stock Price Today CENCOSHOPP Live Ticker - Investing.com|1.42T|1.42E+12|835.00|2,844,320.53|-28.48%|735-1,485|835-890|860|1705831078|-|6.60|181.37B|181370000000|126.44|12.30|7.99%|Mar 02, 2022|2022-03-02||||||||||15|2021-12-01|Dec 01, 2021|09/2021|5.70|13.84|45B|45B|2021-09-01|Sep 01, 2021|06/2021|14.58|14.58|37B|35.53B|2021-06-02|Jun 02, 2021|03/2021|19.78|16.19|43.98B|44.35B|2021-03-03|Mar 03, 2021|12/2020|13.1|12.6|42.22B|39.45B|2020-12-02|Dec 02, 2020|09/2020|6|8.43|26.42B|27.16B|2020-09-02|Sep 02, 2020|06/2020|2|6.01|22.64B|21.77B|2020-06-03|Jun 03, 2020|03/2020|23.46|21.88|53.07B|52.73B|2020-03-19|Mar 19, 2020|12/2018|3093.23|--|43.23B|-- 2021-12-04 16:39:58|09841|1123579|/equities/up-fintech-holding|MSCI_EEM||USD|Financial|Capital Markets|United States|US91531W1062|785|Up Fintech Holding Ltd Stock Price Today TIGR Live Ticker - Investing.com|842.66M|842660000|5.57|9,061,668|-2.62%|4.63-38.5|4.63-5.64|5.28|151284635|-|31.44|249.46M|249460000|0.18|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||14|2021-11-30|Nov 30, 2021|09/2021|0.127|0.1|60.78M|59.72M|2021-09-10|Sep 10, 2021|06/2021|-0.149|0.09|60.23M|71.83M|2021-05-25|May 25, 2021|03/2021|0.143|--|81.28M|40.38M|2021-03-26|Mar 26, 2021|12/2020|0.06|0.04|47.24M|41.2M|2020-11-25|Nov 25, 2020|09/2020|0.027|--|35.18M|33.66M|2020-08-18|Aug 18, 2020|06/2020|0.008|--|28.19M|30.59M|2020-05-28|May 28, 2020|03/2020|0.021|--|22.23M|26.92M|2020-03-25|Mar 25, 2020|12/2019|-0.004|--|19.97M|23.27M 2021-12-04 16:40:01|09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||EGP|Consumer Staples|Tobacco|Egypt|EGS37091C013|0|Eastern Tobacco Stock Price Today EAST Live Ticker - Investing.com|25.18B|25180000000|11.30|1,582,571|-3.91%|10.5-15.39|11.15-11.46|11.28|2228347290|0.74|5.39|16.38B|16380000000|2.1|1.52|13.48%|Feb 25, 2022|2022-02-25||||||||||27|2021-11-30|Nov 30, 2021|09/2021|0.17|--|4.31B|3,954M|2021-08-09|Aug 09, 2021|06/2021|0.12|0.12|3.88B|3,875M|2021-05-19|May 19, 2021|03/2021|0.56|--|3.98B|3.98B|2021-02-26|Feb 26, 2021|12/2020|0.49|0.49|3.98B|4.09B|2020-10-05|Oct 05, 2020|09/2020|0.48|--|3.95B|3.95B|2020-08-10|Aug 10, 2020|06/2020|0.29|--|3.1B|3.27B|2020-05-20|May 20, 2020|03/2020|0.38|--|3.68B|3.68B|2020-02-28|Feb 28, 2020|12/2019|0.51|--|3.98B|3.98B 2021-12-04 16:40:03|09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG2120T1004|12362|China East Education Holdings Ltd Stock Price Today 0667 Live Ticker - Investing.com|13.72B|13720000000|6.23|8,348,153|-64.2%|6.16-20.85|6.16-6.73|6.57|2202029718|-|47.08|5.05B|5050000000|0.13|0.14|2.17%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:40:05|09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM||EUR|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH0637010R17|0|Ratchaburi Electricity DRC Stock Price Today RATCt Live Ticker - Investing.com|1.6B|1600000000|1.133|-|-27.04%|1.077-1.59|1.133-1.139|1.134|1450000000|-|-|-|-|-|0.06|5.31%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:40:08|09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||EGP|Information Technology|IT Services|Egypt|EGS745L1C014|0|Fawry Banking and Payment Stock Price Today FWRY Live Ticker - Investing.com|21B|21000000000|12.30|2,443,261|-10.67%|11.55-25.99|12.19-12.71|12.7|1707304120|-|96.30|1.53B|1530000000|0.13|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-12-01|Dec 01, 2021|09/2021|0.02|--|448.27M|448.27M|2021-09-01|Sep 01, 2021|06/2021|0.02|--|393.57M|393.78M|2021-06-02|Jun 02, 2021|03/2021|0.05|--|349M|348.99M|2021-03-03|Mar 03, 2021|12/2020|0.07|--|341.84M|--|2020-12-02|Dec 02, 2020|09/2020|0.07|--|343.42M|343.42M|2020-09-02|Sep 02, 2020|06/2020|0.06|--|291.3M|269.00M|2020-06-18|Jun 18, 2020|03/2020|0.04|--|258.0M|--|2020-03-30|Mar 30, 2020|12/2019|0.06|--|269.3M|-- 2021-12-04 16:40:12|09846|104183|/equities/habib-bank-ltd|MSCI_EEM||PKR|Financial|Banks|Pakistan|PK0085101019|20795|Habib Bank Ltd Stock Price Today HBL Live Ticker - Investing.com|178.96B|178960000000|122.00|2,857,624|-6.09%|107.6-144.8|117.15-124.23|119.52|1466852508|-|5.58|218.47B|218470000000|22.09|8.25|6.70%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-28|Oct 28, 2021|09/2021|6.17|6.09|73.99B|41.17B|2021-08-20|Aug 20, 2021|06/2021|6.43|5.73|41.8B|40.89B|2021-04-23|Apr 23, 2021|03/2021|5.68|5.12|38.54B|38.54B|2021-02-24|Feb 24, 2021|12/2020|3.89|4.65|37.85B|37.72B|2020-10-22|Oct 22, 2020|09/2020|6.88|5.26|41.81B|39.16B|2020-07-24|Jul 24, 2020|06/2020|7.53|7.53|45.44B|37.46B|2020-04-24|Apr 24, 2020|03/2020|2.79|3.3|33.79B|34.49B|2020-02-19|Feb 19, 2020|12/2019|4.56|4.07|35.65B|59.82B 2021-12-04 16:40:15|09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||USD|Consumer Discretionary|Diversified Consumer Services|United States|US36257Y1091|22570|Gaotu Techedu Inc DRC Stock Price Today GOTU Live Ticker - Investing.com|535.88M|535880000|2.09|10,224,990|-96.58%|2.05-149.05|2.04-2.34|2.38|256402053|-|-|1.31B|1310000000|-2.46|N/A|N/A|Mar 04, 2022|2022-03-04||||||||||4|2021-11-09|Nov 09, 2021|09/2021|--|-2.14|--|1.88B|2021-09-22|Sep 22, 2021|06/2021|-3.59|-1.53|2.23B|2.17B|2021-05-26|May 26, 2021|03/2021|-5.58|-2.63|1.94B|1.88B|2021-03-05|Mar 05, 2021|12/2020|-3.88|-0.38|2.21B|324.23M|||| 2021-12-04 16:40:17|09848|100103|/equities/kaisa-group|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG521321003|16500|Kaisa Group Holdings Ltd Stock Price Today 1638 Live Ticker - Investing.com|6.52B|6520000000|0.93|59,473,073|-76.64%|0.92-4.31|0.92-1|1.02|7015468487|1.56|0.86|77.67B|77670000000|1.08|0.16|15.84%|-|1970-01-01||||||||||6|2018-04-27|Apr 27, 2018|12/2017|0.24|--|24.19B|--|2017-09-28|Sep 28, 2017|06/2017|0.37|--|8.59B|--|2017-04-27|Apr 27, 2017|12/2015|-0.18|--|6.85B|--|2017-04-12|Apr 12, 2017|06/2016|0.49|--|5.00B|--|2017-02-03|Feb 03, 2017|12/2016|-0.61|--|12.77B|--|2015-03-16|Mar 16, 2015|12/2014|--|--|--|--|| 2021-12-04 16:40:20|09849|104238|/equities/mcb-bank|MSCI_EEM||PKR|Financial|Regional Banks|Pakistan|PK0055601014|15567|MCB Bank Ltd Stock Price Today MCB Live Ticker - Investing.com|182.8B|182800000000|154.25|1,194,385|-15.3%|147.02-202.4|151.1-155|153.08|1185060006|-|6.33|76.85B|76850000000|24.35|29.00|18.83%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-09|Nov 09, 2021|09/2021|6.31|6.19|21.64B|21.64B|2021-08-11|Aug 11, 2021|06/2021|6.66|6.12|22.56B|20.92B|2021-04-28|Apr 28, 2021|03/2021|5.43|5.4|20.26B|20.26B|2021-02-18|Feb 18, 2021|12/2020|5.11|5.68|21.75B|20.74B|2020-11-11|Nov 11, 2020|09/2020|8.4|4.92|27.48B|22,944M|2020-08-25|Aug 25, 2020|06/2020|5.74|6.44|42.36B|20,852M|2020-05-04|May 04, 2020|03/2020|5.55|5.32|46.08B|20,656M|2020-02-13|Feb 13, 2020|12/2019|6.5|6.15|22.65B|21,390M 2021-12-04 16:40:23|09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||USD|Information Technology|Software|United States|US68248T1051|3597|Oneconnect Financial Technology Co Stock Price Today OCFT Live Ticker - Investing.com|869.69M|869690000|2.23|1,762,710|-89.46%|2.16-24.95|2.16-2.5|2.54|389993551|-|-|615.99M|615990000|-0.54|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||9|2021-11-18|Nov 18, 2021|09/2021|-0.0376|-0.1161|166.82M|163.55M|2021-08-03|Aug 03, 2021|06/2021|-0.048|-0.1298|149.75M|165.95M|2021-05-11|May 11, 2021|03/2021|-0.1288|-0.1614|127.25M|146.81M|2021-02-02|Feb 02, 2021|12/2020|-0.1533|-0.1716|166.62M|158.32M|2020-11-03|Nov 03, 2020|09/2020|-0.0343|-0.1388|131.3M|132.69M|2020-08-04|Aug 04, 2020|06/2020|-0.046|-0.15|111.37M|107.61M|2020-05-05|May 05, 2020|03/2020|-0.0564|-0.17|81.86M|73.29M|2020-02-18|Feb 18, 2020|12/2019|-0.0929|-0.2|110.52M|112.85M 2021-12-04 16:40:25|09851|104232|/equities/lucky-cement-l|MSCI_EEM||PKR|Materials|Construction Materials|Pakistan|PK0071501016|6849|Lucky Cement Ltd Stock Price Today LUKC Live Ticker - Investing.com|211B|211000000000|652.50|709,677|-3.4%|634-945|634-675|674.56|323375000|-|8.33|217.03B|217030000000|77.81|N/A|N/A|Jan 28, 2022|2022-01-28||||||||||24|2021-10-27|Oct 27, 2021|09/2021|20.57|7.69|54.98B|16.87B|2021-07-27|Jul 27, 2021|06/2021|7.37|11.71|16.22B|--|2021-04-29|Apr 29, 2021|03/2021|22.1|12.57|17.03B|17.16B|2021-01-22|Jan 22, 2021|12/2020|9.59|12.9|16.08B|--|2020-10-23|Oct 23, 2020|09/2020|6.89|5.69|14.34B|14.25B|2020-08-04|Aug 04, 2020|06/2020|1.26|1.52|9.42B|57.96B|2020-04-24|Apr 24, 2020|03/2020|3.09|2.7|11.24B|11.65B|2020-01-30|Jan 30, 2020|12/2019|3.03|4.08|11.58B|21.97B 2021-12-04 16:40:27|09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2119Z1090|22889|China Aoyuan Property Group Ltd Stock Price Today 3883 Live Ticker - Investing.com|4.99B|4990000000|1.78|33,878,598|-77.32%|1.66-9.34|1.66-1.92|2.02|2803758354|1.98|0.71|88.08B|88080000000|2.52|0.81|44.04%|-|1970-01-01||||||||||5|2018-04-09|Apr 09, 2018|12/2017|0.33|--|10.96B|--|2017-09-04|Sep 04, 2017|06/2017|0.28|--|8.15B|--|2017-04-18|Apr 18, 2017|12/2016|0.12|--|5.35B|--|2016-08-31|Aug 31, 2016|06/2016|0.2|--|6.48B|--|2016-04-14|Apr 14, 2016|12/2015|0.1|--|5.64B|--||| 2021-12-04 16:40:30|09853|49997|/equities/brilliance-chi|MSCI_EEM||HKD|Consumer Discretionary|Automobiles|Hong Kong|BMG1368B1028|5390|Brilliance China Automotive Holdings Ltd Stock Price Today 1114 Live Ticker - Investing.com|71.44B|71440000000|14.16|16,523,962|115.2%|5.94-7.99|13.98-14.6|14.16|5045269388|1.09|3.98|-|-|1.84|0.12|1.51%|Apr 28, 2022|2022-04-28||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|0.67|--|2,431M|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|0.25|--|2,789M|2020-08-21|Aug 21, 2020|06/2020|--|0.51|--|1,773M|2020-03-27|Mar 27, 2020|12/2019|--|0.60|--|1,995M|2019-08-23|Aug 23, 2019|06/2019|--|0.62|--|2,273M|2019-03-26|Mar 26, 2019|12/2018|--|0.36|--|3,150M 2021-12-04 16:40:34|09854|42638|/equities/folli-follie|MSCI_EEM/EMCONSGROWTH||EUR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Greece|GRS294003009|1600|Folli Follie Stock Price Today HDFr Live Ticker - Investing.com|1.36B|1360000000|20.43|68,601|325.62%|0-0|19.95-20.44|20.43|66329127|-|-|-|-|-2.12|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-12-02|Dec 02, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|--|--|--|--|2021-06-10|Jun 10, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-12-03|Dec 03, 2020|09/2020|--|--|--|--|2020-09-24|Sep 24, 2020|06/2020|--|--|--|--|2020-06-11|Jun 11, 2020|03/2020|--|--|--|--|2020-04-22|Apr 22, 2020|12/2019|--|--|--|-- 2021-12-04 16:40:36|09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003529004|0|eMemory Technology Stock Price Today 3529 Live Ticker - Investing.com|148.74B|148740000000|1,995.00|995.3|242.78%|570-2,520|1,995-2,110|2,060|74556442|1.47|193.11|2.23B|2230000000|12.01|9.00|0.39%|Feb 08, 2022|2022-02-08||||||||||21|2021-11-10|Nov 10, 2021|09/2021|3.68|3.94|594.14M|605.77M|2021-09-01|Sep 01, 2021|06/2021|3.24|3.24|541M|541.21M|2021-06-02|Jun 02, 2021|03/2021|3.85|3.83|597M|594.55M|2021-03-03|Mar 03, 2021|12/2020|2.54|2.39|497M|497M|2020-10-22|Oct 22, 2020|09/2020|1.99|2.69|441M|469.5M|2020-09-02|Sep 02, 2020|06/2020|1.84|2.28|423M|423M|2020-06-03|Jun 03, 2020|03/2020|2.29|2.36|415M|415M|2020-02-26|Feb 26, 2020|12/2019|1.71|1.74|362M|362M 2021-12-04 16:40:39|09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|KYG6892A1085|0|Parade Technologies Ltd Stock Price Today 4966 Live Ticker - Investing.com|166.74B|166740000000|2,070.00|816.12|94.37%|1,040-2,240|2,070-2,140|2,090|80548850|0.76|34.21|18.85B|18850000000|53.94|12.62|1.18%|Feb 09, 2022|2022-02-09||||||||||21|2021-10-27|Oct 27, 2021|09/2021|18.34|17.77|5.34B|5.28B|2021-08-04|Aug 04, 2021|06/2021|15.62|14.19|4.9B|4.6B|2021-04-28|Apr 28, 2021|03/2021|12.82|11.79|4.34B|4.19B|2021-02-04|Feb 04, 2021|12/2020|11.88|12.2|4.26B|4.2B|2020-10-29|Oct 29, 2020|09/2020|13.52|12.92|4.42B|4.3B|2020-07-30|Jul 30, 2020|06/2020|10.54|9.14|3.63B|3.34B|2020-04-30|Apr 30, 2020|03/2020|7.79|7.81|2.96B|3.01B|2020-02-13|Feb 13, 2020|12/2019|7.98|7.09|2.93B|2.9B 2021-12-04 16:40:43|09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0005483002|2030|Sino-American Silicon Products Stock Price Today 5483 Live Ticker - Investing.com|123.99B|123990000000|211.50|6,538.02|32.19%|140-225|207-214.5|205|586221651|1.91|15.08|66.46B|66460000000|11.87|5.50|5.03%|Mar 24, 2022|2022-03-24||||||||||21|2021-11-11|Nov 11, 2021|09/2021|3.1|3.35|17.52B|17.81B|2021-08-12|Aug 12, 2021|06/2021|3.61|3.61|17.18B|17.18B|2021-05-13|May 13, 2021|03/2021|2.49|2.47|16.05B|15.95B|2021-03-18|Mar 18, 2021|12/2020|3|3|15.7B|15.7B|2020-11-04|Nov 04, 2020|09/2020|2.86|2.65|15.38B|15.44B|2020-08-06|Aug 06, 2020|06/2020|2.59|2.06|15.04B|15.57B|2020-05-07|May 07, 2020|03/2020|2.36|2.36|15.28B|15.28B|2020-03-19|Mar 19, 2020|12/2019|1.86|2.66|15.24B|15,931M 2021-12-04 16:40:46|09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|KYG022421088|0|Alchip Technologies Ltd Stock Price Today 3661 Live Ticker - Investing.com|73.8B|73800000000|1,045.00|3,289,827.7|64.83%|363.5-1,325|1,000-1,045|1,015|70626768|1.58|55.48|9.86B|9860000000|18.84|6.62|0.63%|Mar 31, 2022|2022-03-31||||||||||20|2021-11-23|Nov 23, 2021|09/2021|5.12|5.09|2.54B|2.51B|2021-09-09|Sep 09, 2021|06/2021|5.7|5.47|2.7B|2.73B|2021-05-17|May 17, 2021|03/2021|5.7|5.52|2.62B|2.66B|2021-04-01|Apr 01, 2021|12/2020|3.43|3.67|1.92B|1.91B|2020-12-02|Dec 02, 2020|09/2020|3.63|3.74|2B|2B|2020-09-02|Sep 02, 2020|06/2020|3.11|3.12|1.64B|1.64B|2020-05-27|May 27, 2020|03/2020|2.84|2.88|1.52B|1.48B|2020-03-26|Mar 26, 2020|12/2019|2.34|2.38|1.44B|1.43B 2021-12-04 16:40:49|09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003189007|3801|Kinsus Interconnect Technology Corp Stock Price Today 3189 Live Ticker - Investing.com|108.65B|108650000000|241.00|22,148,628.78|176.69%|64.3-257.5|231.5-243.5|230|450844000|1.71|40.88|33.27B|33270000000|5.9|1.00|0.41%|Jan 31, 2022|2022-01-31||||||||||30|2021-11-01|Nov 01, 2021|09/2021|3.06|2.85|9.77B|9.74B|2021-09-01|Sep 01, 2021|06/2021|1.89|1.69|8.73B|8.6B|2021-06-02|Jun 02, 2021|03/2021|0.57|0.6122|7.23B|7.21B|2021-03-15|Mar 15, 2021|12/2020|0.38|0.3878|7.55B|7.55B|2020-10-26|Oct 26, 2020|09/2020|0.13|0.2212|6.87B|6.87B|2020-09-02|Sep 02, 2020|06/2020|0.52|0.52|6.79B|6.79B|2020-06-03|Jun 03, 2020|03/2020|0.1774|0.14|5.89B|5.89B|2020-03-16|Mar 16, 2020|12/2019|0.01|0.01|6.24B|6.11B 2021-12-04 16:40:52|09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||TWD|Industrials|Electrical Equipment|Taiwan|TW0006409006|0|Voltronic Power Technology Corp Stock Price Today 6409 Live Ticker - Investing.com|134.19B|134190000000|1,535.00|417,717.4|76.64%|848-1,880|1,525-1,605|1,600|87419367|0.54|61.47|15.66B|15660000000|24.97|23.50|1.53%|Mar 25, 2022|2022-03-25||||||||||21|2021-11-10|Nov 10, 2021|09/2021|7.87|7.85|4.52B|4.52B|2021-08-12|Aug 12, 2021|06/2021|7.05|7.02|4.06B|4.06B|2021-05-06|May 06, 2021|03/2021|4.84|4.79|3.46B|3.46B|2021-03-02|Mar 02, 2021|12/2020|5.22|5.26|3.62B|3.62B|2020-11-09|Nov 09, 2020|09/2020|6.3|6.7|3.63B|3.65B|2020-09-02|Sep 02, 2020|06/2020|9.05|8.38|3.86B|3.85B|2020-06-03|Jun 03, 2020|03/2020|4.58|4.83|2.55B|2.55B|2020-02-25|Feb 25, 2020|12/2019|6|6.24|3.32B|3.29B 2021-12-04 16:40:55|09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002383007|572|Elite Material Co Ltd Stock Price Today 2383 Live Ticker - Investing.com|91.39B|91390000000|274.50|3,736,212.53|72.64%|141.5-293.5|266-276|269|332918299|1.51|18.39|35.86B|35860000000|14.92|7.00|2.55%|Mar 23, 2022|2022-03-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|5.38|5.38|10.78B|10.79B|2021-07-28|Jul 28, 2021|06/2021|3.75|3.75|9.56B|9.56B|2021-06-02|Jun 02, 2021|03/2021|2.89|2.91|8B|8B|2021-03-03|Mar 03, 2021|12/2020|2.93|2.95|7.52B|7.51B|2020-12-02|Dec 02, 2020|09/2020|3.39|3.32|7.47B|7.38B|2020-09-02|Sep 02, 2020|06/2020|2.67|2.62|6.3B|6.3B|2020-06-03|Jun 03, 2020|03/2020|2.29|2.28|5.91B|5.91B|2020-02-26|Feb 26, 2020|12/2019|3.55|3.55|6.78B|6.78B 2021-12-04 16:40:59|09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0008069006|777|E Ink Holdings Stock Price Today 8069 Live Ticker - Investing.com|144.83B|144830000000|127.00|19,258.48|197.08%|41.85-131|119.5-127|118|1140404715|1.44|23.03|17.14B|17140000000|4.21|2.69|2.77%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-18|Nov 18, 2021|09/2021|1.07|1.03|4.40B|4.38B|2021-08-26|Aug 26, 2021|06/2021|1.22|1.22|4.05B|4.05B|2021-05-28|May 28, 2021|03/2021|1.02|0.9825|4.44B|4.42B|2021-03-25|Mar 25, 2021|12/2020|0.89|0.8486|4.26B|4.26B|2020-11-19|Nov 19, 2020|09/2020|0.72|0.7213|4.45B|4.45B|2020-08-27|Aug 27, 2020|06/2020|0.86|0.82|3.73B|3.73B|2020-05-21|May 21, 2020|03/2020|0.69|0.63|2.92B|2.86B|2020-03-26|Mar 26, 2020|12/2019|0.54|0.83|3.43B|3.62B 2021-12-04 16:41:02|09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002376001|7500|Gigabyte Technology Co Ltd Stock Price Today 2376 Live Ticker - Investing.com|89.21B|89210000000|141.00|19,704,039.33|74.94%|74.6-144.5|137.5-142.5|136.5|632688886|1.16|8.48|114.91B|114910000000|16.63|5.00|3.55%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|5.65|5.27|31.3B|31.3B|2021-07-13|Jul 13, 2021|06/2021|5.17|5.24|31.79B|31.79B|2021-05-03|May 03, 2021|03/2021|4.34|3.98|28.37B|27.63B|2021-03-03|Mar 03, 2021|12/2020|1.73|1.84|23.46B|23.44B|2020-12-02|Dec 02, 2020|09/2020|2.24|2.18|23B|23B|2020-07-14|Jul 14, 2020|06/2020|1.84|1.51|20.91B|20.66B|2020-05-04|May 04, 2020|03/2020|1.07|1.14|17.23B|16.9B|2020-02-26|Feb 26, 2020|12/2019|0.61|0.69|15.77B|15.64B 2021-12-04 16:41:05|09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||ZAR|Consumer Discretionary|Specialty Retail|South Africa|ZAE000148466|6508|Foschini Group Ltd Stock Price Today TFGJ Live Ticker - Investing.com|39.5B|39500000000|12,214|1,682,078|25.23%|9,415-16,688|12,200-12,579|12,423|323423721|0.99|-|32.95B|32950000000|-4.92|170.00|1.39%|Jun 08, 2022|2022-06-08||||||||||21|2021-11-11|Nov 11, 2021|09/2021|--|89.00|--|13,874M|2021-08-02|Aug 02, 2021|06/2021|--|--|--|--|2021-06-10|Jun 10, 2021|03/2021|-6.14|277.00|32.95B|21,361M|2020-11-05|Nov 05, 2020|09/2020|1.61|512.00|12.53B|17,059M|2020-07-13|Jul 13, 2020|06/2020|--|--|--|--|2020-06-18|Jun 18, 2020|03/2020|10.56|677.67|35.32B|19,793M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|--|2019-11-07|Nov 07, 2019|09/2019|5.31|533.00|16.96B|15,767M 2021-12-04 16:41:08|09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002337003|5530|Macronix International Co Ltd Stock Price Today 2337 Live Ticker - Investing.com|78.61B|78610000000|42.400|24,439,120|3.16%|34-50|42.3-42.9|42.55|1854061183|2.18|8.48|46.19B|46190000000|5|1.20|2.83%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-28|Oct 28, 2021|09/2021|2.94|2.84|14.97B|14.95B|2021-07-29|Jul 29, 2021|06/2021|1.04|1.04|11.43B|11.36B|2021-04-29|Apr 29, 2021|03/2021|0.5|0.4917|9.63B|9.5B|2021-02-04|Feb 04, 2021|12/2020|0.63|0.6233|10.16B|10.16B|2020-10-22|Oct 22, 2020|09/2020|0.88|0.8703|10.96B|10.87B|2020-07-23|Jul 23, 2020|06/2020|0.72|0.72|9.27B|9.27B|2020-04-23|Apr 23, 2020|03/2020|0.6621|0.62|9.42B|9.25B|2020-01-29|Jan 29, 2020|12/2019|0.41|0.41|9.58B|9.58B 2021-12-04 16:41:12|09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE262H01013|10357|Persistent Systems Stock Price Today PERS Live Ticker - Investing.com|331.4B|331400000000|4,336.25|293,908|251.71%|1,185-4,439.85|4,315.7-4,434.8|4,392.6|76425000|0.77|57.97|47.7B|47700000000|74.81|6.00|0.46%|Jan 24, 2022|2022-01-24||||||||||24|2021-10-26|Oct 26, 2021|09/2021|21.2|21.2|13.51B|13.51B|2021-07-22|Jul 22, 2021|06/2021|19.8|18.77|12.3B|11.96B|2021-04-29|Apr 29, 2021|03/2021|18|15.93|11.13B|11.06B|2021-01-28|Jan 28, 2021|12/2020|15.8|15.72|10.75B|10.75B|2020-10-23|Oct 23, 2020|09/2020|13.3|13.25|10.08B|10.08B|2020-07-25|Jul 25, 2020|06/2020|11.8|11.77|9.91B|9.91B|2020-04-27|Apr 27, 2020|03/2020|11|11.11|9.26B|9.26B|2020-01-30|Jan 30, 2020|12/2019|11.5|11.48|9.23B|9.23B 2021-12-04 16:41:15|09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Electronic Equipment, Instruments & Components|Malaysia|MYQ0166OO007|5803|Inari Amertron Bhd Stock Price Today INAR Live Ticker - Investing.com|14.31B|14310000000|3.870|24,976,639|44.94%|2.42-4.3|3.71-4.11|4.1|3698058799|0.4|35.88|1.51B|1510000000|0.11|0.10|2.44%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.029|0.0303|431.1M|431.08M|2021-09-01|Sep 01, 2021|06/2021|0.0248|0.0248|361.3M|360.01M|2021-05-19|May 19, 2021|03/2021|0.022|0.0233|342.9M|342.02M|2021-02-24|Feb 24, 2021|12/2020|0.0274|0.0286|376.8M|376.8M|2020-11-24|Nov 24, 2020|09/2020|0.0219|0.0219|347.6M|347.67M|2020-08-27|Aug 27, 2020|06/2020|0.011|0.01|233.3M|233.3M|2020-05-21|May 21, 2020|03/2020|0.0109|0.01|242.6M|269.89M|2020-02-20|Feb 20, 2020|12/2019|0.012|0.01|265.4M|271M 2021-12-04 16:41:18|09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||THB|Information Technology|Electronic Equipment, Instruments & Components|Thailand|TH0122010R10|0|KCE Electronics PCL DRC Stock Price Today KCEn Live Ticker - Investing.com|106.03B|106030000000|89.75|14,160,316|124.37%|38.5-95|89.25-91.5|89.75|1181424296|-|-|-|-|-|1.00|1.11%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:41:21|09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||HKD|Materials|Chemicals|Hong Kong|KYG2816P1072|5956|Dongyue Group Ltd Stock Price Today 0189 Live Ticker - Investing.com|29.34B|29340000000|13.00|40,713,288|211.75%|3.95-28.5|12.4-13.38|13.14|2256689455|0.48|22.54|14.52B|14520000000|0.58|0.14|1.08%|-|1970-01-01||||||||||7|2018-04-20|Apr 20, 2018|12/2017|0.42|--|5.35B|--|2017-09-07|Sep 07, 2017|06/2017|0.34|--|4.79B|--|2017-06-16|Jun 16, 2017|12/2016|0.13|--|4.14B|--|2017-05-29|May 29, 2017|12/2015|-0.44|--|3.36B|--|2016-08-04|Aug 04, 2016|06/2016|0.15|--|3.83B|--|2015-03-13|Mar 13, 2015|12/2014|--|--|4.09B|--|2014-08-18|Aug 18, 2014|06/2014|--|--|3.51B|--| 2021-12-04 16:41:23|09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0002027000|679|Ta Chen Stainless Pipe Co Ltd Stock Price Today 2027 Live Ticker - Investing.com|88.96B|88960000000|46.20|30,236,318.4|58.22%|24.8-63.7|46.2-47.15|46.3|1925624853|1.18|10.27|88.89B|88890000000|4.5|0.78|1.69%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-12|Nov 12, 2021|09/2021|1.91|1.69|26.02B|26.02B|2021-09-01|Sep 01, 2021|06/2021|1.44|1.42|25.46B|25.32B|2021-06-02|Jun 02, 2021|03/2021|0.875|0.8733|20.98B|20.99B|2021-03-03|Mar 03, 2021|12/2020|0.4|0.52|16.43B|17,427M|2020-11-13|Nov 13, 2020|09/2020|-0.07|-0.095|14.56B|14.57B|2020-09-02|Sep 02, 2020|06/2020|-0.515|-0.46|12.05B|12.09B|2020-06-03|Jun 03, 2020|03/2020|-0.163|-0.05|16.2B|16.64B|2020-02-26|Feb 26, 2020|12/2019|-0.1504|0.28|15.88B|17.05B 2021-12-04 16:41:27|09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002360005|1639|Chroma ATE Inc Stock Price Today 2360 Live Ticker - Investing.com|76.43B|76430000000|182.00|751,914.9|15.19%|157.5-230|180.5-182.5|181|419935537|1.26|18.26|17.17B|17170000000|9.96|4.50|2.47%|Feb 24, 2022|2022-02-24||||||||||30|2021-10-28|Oct 28, 2021|09/2021|1.88|1.88|4.28B|4.28B|2021-07-29|Jul 29, 2021|06/2021|1.14|1.14|4.45B|4.44B|2021-04-28|Apr 28, 2021|03/2021|5.33|3.1|4.27B|4.27B|2021-02-25|Feb 25, 2021|12/2020|1.63|1.63|4.18B|4.18B|2020-10-29|Oct 29, 2020|09/2020|1.39|1.39|4.16B|4.16B|2020-07-30|Jul 30, 2020|06/2020|1.39|1.39|3.83B|3.83B|2020-04-23|Apr 23, 2020|03/2020|1.12|1.14|3.37B|3.37B|2020-02-20|Feb 20, 2020|12/2019|1.44|1.45|4.48B|4.48B 2021-12-04 16:41:30|09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Food Products|Taiwan|TW0001229003|0|Lien Hwa Industrial Corp Stock Price Today 1229 Live Ticker - Investing.com|79.87B|79870000000|57.00|2,725,054.01|52%|35.45-59.1|56.9-57.2|57.2|1401300136|0.55|17.80|10.5B|10500000000|3.2|1.55|2.71%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-12|Nov 12, 2021|09/2021|0.62|0.4545|2.59B|2.24B|2021-09-01|Sep 01, 2021|06/2021|1.18|0.7818|3.23B|2.85B|2021-06-02|Jun 02, 2021|03/2021|0.98|0.56|2.23B|2.05B|2021-03-03|Mar 03, 2021|12/2020|0.67|0.50|2.45B|2,195M|2020-11-13|Nov 13, 2020|09/2020|0.77|0.59|2.33B|2.12B|2020-09-02|Sep 02, 2020|06/2020|0.94|0.94|2.71B|2.71B|2020-06-03|Jun 03, 2020|03/2020|0.2|0.2|2.05B|2.05B|2020-02-26|Feb 26, 2020|12/2019|0.3534|0.60|2.3B|2,143M 2021-12-04 16:41:34|09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001722007|686|Taiwan Fertilizer Co Ltd Stock Price Today 1722 Live Ticker - Investing.com|67.23B|67230000000|68.60|5,516,883.77|29.92%|49.75-73.2|67.8-68.7|67.8|980000000|0.65|25.33|10.78B|10780000000|2.71|2.30|3.35%|Mar 02, 2022|2022-03-02||||||||||30|2021-12-01|Dec 01, 2021|09/2021|0.80|0.97|3.07B|3.12B|2021-07-16|Jul 16, 2021|06/2021|0.78|0.56|2.61B|3.16B|2021-06-02|Jun 02, 2021|03/2021|0.76|0.51|2.95B|3.03B|2021-03-03|Mar 03, 2021|12/2020|0.37|0.49|2.15B|3,277M|2020-12-02|Dec 02, 2020|09/2020|0.52|0.52|2.57B|2.57B|2020-07-17|Jul 17, 2020|06/2020|0.41|0.43|2.42B|2.89B|2020-06-03|Jun 03, 2020|03/2020|1.21|1.21|3.03B|3.03B|2020-02-26|Feb 26, 2020|12/2019|0.53|0.68|3.35B|3.23B 2021-12-04 16:41:37|09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002498003|3905|HTC Corp Stock Price Today 2498 Live Ticker - Investing.com|69.82B|69820000000|85.20|47,439,256.15|165.83%|27.7-97.3|81.2-87.9|80.2|819458185|1.09|-|5.46B|5460000000|-4.14|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||29|2021-11-16|Nov 16, 2021|09/2021|-0.94|-0.79|1.34B|1.85B|2021-07-29|Jul 29, 2021|06/2021|-0.68|-1.21|1.35B|1.53B|2021-04-29|Apr 29, 2021|03/2021|-1.25|-1.38|1.18B|1.24B|2021-03-18|Mar 18, 2021|12/2020|-1.28|-2.01|1.6B|2.05B|2020-11-10|Nov 10, 2020|09/2020|-1.70|-1.91|1.53B|1.8B|2020-08-14|Aug 14, 2020|06/2020|-2.11|-2.11|1.57B|1.57B|2020-05-11|May 11, 2020|03/2020|-2.05|-2.54|1.33B|2.76B|2020-03-20|Mar 20, 2020|12/2019|-2.87|-1.73|1.81B|3.66B 2021-12-04 16:41:41|09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE974X01010|0|Tube Investments of India Ltd Stock Price Today TBEI Live Ticker - Investing.com|314.14B|314140000000|1,628.60|161,672|95.36%|750.1-1,798|1,612.3-1,700|1,669.6|192892188|1.68|57.97|101.33B|101330000000|28.09|3.50|0.21%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-27|Oct 27, 2021|09/2021|7.65|9.3|24.65B|20.87B|2021-09-01|Sep 01, 2021|06/2021|6.2|6.2|24.38B|15B|2021-06-17|Jun 17, 2021|03/2021|8.65|5.2|14.8B|13.35B|2021-02-11|Feb 11, 2021|12/2020|5.85|4.5|15.05B|15.7B|2020-12-02|Dec 02, 2020|09/2020|5.2|5.2|11.4B|11.23B|2020-09-02|Sep 02, 2020|06/2020|-3.05|-2.7|3.79B|3.79B|2020-06-03|Jun 03, 2020|03/2020|5.1|5.1|9.35B|9.35B|2020-02-26|Feb 26, 2020|12/2019|4.2|4.2|9.76B|11.58B 2021-12-04 16:41:43|09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||TWD|Industrials|Electrical Equipment|Taiwan|TW0001605004|5838|Walsin Lihwa Corp Stock Price Today 1605 Live Ticker - Investing.com|90.07B|90070000000|26.25|13,155,791.67|37.43%|15.95-32.35|26.15-26.4|26.05|3431332948|1.54|7.51|141.43B|141430000000|3.49|0.90|3.43%|Feb 25, 2022|2022-02-25||||||||||20|2021-11-05|Nov 05, 2021|09/2021|1.32|0.59|42.26B|33.46B|2021-08-10|Aug 10, 2021|06/2021|1.05|0.48|39.14B|31.94B|2021-04-27|Apr 27, 2021|03/2021|0.55|0.21|28.84B|31.39B|2021-02-26|Feb 26, 2021|12/2020|0.18|0.18|31.01B|31.01B|2020-11-13|Nov 13, 2020|09/2020|0.56|--|28.22B|--|2020-08-04|Aug 04, 2020|06/2020|0.28|--|29.05B|--|2020-04-28|Apr 28, 2020|03/2020|0.28|--|24.08B|--|2020-02-21|Feb 21, 2020|12/2019|0.28|0.44|30.69B|45.6B 2021-12-04 16:41:46|09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003044004|1973|Tripod Technology Corp Stock Price Today 3044 Live Ticker - Investing.com|63.6B|63600000000|121.00|941,766.12|-0.41%|108-147|120.5-122|121|525605898|0.95|10.42|61.42B|61420000000|11.61|7.35|6.07%|Mar 02, 2022|2022-03-02||||||||||30|2021-10-28|Oct 28, 2021|09/2021|3.02|3.04|16.17B|16.17B|2021-08-31|Aug 31, 2021|06/2021|2.53|2.53|15.04B|15.04B|2021-06-02|Jun 02, 2021|03/2021|2.68|2.68|15.1B|15.1B|2021-03-03|Mar 03, 2021|12/2020|3.49|3.4|15.11B|14.91B|2020-10-29|Oct 29, 2020|09/2020|3.81|3.63|15.71B|15.47B|2020-09-01|Sep 01, 2020|06/2020|2.5|2.42|13.01B|13.01B|2020-06-03|Jun 03, 2020|03/2020|1.86|1.86|11.72B|11.72B|2020-02-26|Feb 26, 2020|12/2019|3.17|2.89|14B|13.81B 2021-12-04 16:41:50|09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||TWD|Industrials|Airlines|Taiwan|TW0002618006|19680|Eva Airways Corp Stock Price Today 2618 Live Ticker - Investing.com|129.23B|129230000000|25.15|129,624,388.07|86.3%|11.9-29.4|25.05-26.3|25|5138538667|1.39|-|90.78B|90780000000|-0.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-11-12|Nov 12, 2021|09/2021|0.30|0.29|25.81B|25.81B|2021-08-27|Aug 27, 2021|06/2021|0.03|0.145|24.16B|25.36B|2021-04-30|Apr 30, 2021|03/2021|-0.44|-0.46|19.68B|19.68B|2021-03-03|Mar 03, 2021|12/2020|0.06|-0.115|21.12B|20.77B|2020-11-13|Nov 13, 2020|09/2020|-0.37|-0.37|18.4B|18.4B|2020-08-28|Aug 28, 2020|06/2020|-0.67|-0.67|20.4B|20.4B|2020-05-01|May 01, 2020|03/2020|-0.25|-0.58|30.23B|29.71B|2020-02-26|Feb 26, 2020|12/2019|0.16|0.28|47.57B|47.46B 2021-12-04 16:41:53|09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE195A01028|5078|Supreme Industries Stock Price Today SUPI Live Ticker - Investing.com|296.23B|296230000000|2,332.00|134,112|44.34%|1,599.85-2,693.9|2,315.5-2,406.55|2,397.7|127026870|1.14|25.49|71.99B|71990000000|91.43|23.00|1.05%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-22|Oct 22, 2021|09/2021|18|17.5|19.29B|18.88B|2021-07-21|Jul 21, 2021|06/2021|13.4|11.6|13.42B|13.42B|2021-05-03|May 03, 2021|03/2021|35.5|35.46|20.85B|20.85B|2021-01-23|Jan 23, 2021|12/2020|24.6|24.59|18.44B|18.44B|2020-10-28|Oct 28, 2020|09/2020|13.8|7.17|13.75B|13.75B|2020-07-25|Jul 25, 2020|06/2020|3.2|2.92|10.54B|10.38B|2020-05-22|May 22, 2020|03/2020|9.2|9.25|14.31B|14.41B|2020-01-24|Jan 24, 2020|12/2019|9.7|9.7|13.73B|13.73B 2021-12-04 16:41:56|09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002352002|14375|Qisda Corp Stock Price Today 2352 Live Ticker - Investing.com|58.91B|58910000000|29.95|7,742,737.85|20.52%|25.45-38.75|29.35-30.1|29.25|1966782000|1.24|6.55|221.22B|221220000000|4.57|1.50|5.01%|Mar 24, 2022|2022-03-24||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.71|0.71|57.2B|57.2B|2021-08-11|Aug 11, 2021|06/2021|1.93|1.75|55.98B|52.33B|2021-05-12|May 12, 2021|03/2021|1.07|1.07|50.9B|50.7B|2021-03-25|Mar 25, 2021|12/2020|0.9|0.765|57.13B|54.88B|2020-11-05|Nov 05, 2020|09/2020|1.04|0.6|51.7B|51.12B|2020-08-12|Aug 12, 2020|06/2020|0.48|0.5|43.67B|45.06B|2020-05-07|May 07, 2020|03/2020|0.12|0.29|39.2B|42.89B|2020-03-26|Mar 26, 2020|12/2019|0.32|0.57|45.86B|45.14B 2021-12-04 16:42:00|09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002458007|546|Elan Microelectronics Corp Stock Price Today 2458 Live Ticker - Investing.com|45.06B|45060000000|162.00|2,934,434.88|20.45%|132-228.5|161-162.5|161|278152392|0.95|9.61|18.81B|18810000000|16.86|9.00|5.56%|Mar 01, 2022|2022-03-01||||||||||24|2021-11-11|Nov 11, 2021|09/2021|4.70|4.63|4.97B|4.97B|2021-08-17|Aug 17, 2021|06/2021|4.34|4.42|5.04B|5.04B|2021-05-13|May 13, 2021|03/2021|3.77|3.72|4.16B|4.16B|2021-03-16|Mar 16, 2021|12/2020|4.1|3.99|4.65B|4.65B|2020-11-05|Nov 05, 2020|09/2020|3.63|3.66|4.71B|4.71B|2020-08-18|Aug 18, 2020|06/2020|3.09|3.08|3.54B|3.54B|2020-06-03|Jun 03, 2020|03/2020|0.18|0.18|2.21B|2.21B|2020-02-25|Feb 25, 2020|12/2019|3.23|3.25|2.71B|2.72B 2021-12-04 16:42:03|09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||TWD|Industrials|Airlines|Taiwan|TW0002610003|0|China Airlines Ltd Stock Price Today 2610 Live Ticker - Investing.com|146.27B|146270000000|25.80|207,747,656.07|138.89%|9.97-31.15|25.8-27.15|26.1|5669242760|1.47|39.22|121.44B|121440000000|0.66|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-10-29|Oct 29, 2021|09/2021|0.28|0.5075|34.47B|34.47B|2021-09-01|Sep 01, 2021|06/2021|-0.06|-0.03|29.37B|29.61B|2021-04-15|Apr 15, 2021|03/2021|-0.19|0.0125|27.83B|27.82B|2021-03-03|Mar 03, 2021|12/2020|0.4|0.3675|29.77B|29.49B|2020-10-30|Oct 30, 2020|09/2020|-0.13|0.28|26.61B|26.5B|2020-09-02|Sep 02, 2020|06/2020|0.45|0.24|26.32B|27.09B|2020-04-16|Apr 16, 2020|03/2020|-0.7|-1.1|32.56B|31.14B|2020-02-26|Feb 26, 2020|12/2019|-0.16|0.04|42.14B|41.87B 2021-12-04 16:42:06|09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003714002|3726|Ennostar Inc Stock Price Today 3714 Live Ticker - Investing.com|53.29B|53290000000|79.40|6,170,831.67|-0.87%|57.4-91.2|79.2-81.3|79.1|671199123|1.66|-|30.85B|30850000000|-6.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-12-01|Dec 01, 2021|09/2021|1.8|1.47|10.33B|10.32B|2021-09-01|Sep 01, 2021|06/2021|1.02|1.02|9.37B|9.37B|2021-06-02|Jun 02, 2021|03/2021|-0.38|-0.445|6.88B|6.77B|2021-03-03|Mar 03, 2021|12/2020|-6.91|-6.91|6.8B|6.8B|2020-12-02|Dec 02, 2020|09/2020|-1.02|-0.9438|6.57B|3.73B|2020-09-10|Sep 10, 2020|06/2020|-0.84|-0.83|3.13B|2.56B|2020-05-21|May 21, 2020|03/2020|-1.38|-1.27|3.39B|3.39B|2020-03-12|Mar 12, 2020|12/2019|-1.14|-0.94|4.01B|4B 2021-12-04 16:42:09|09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE660A01013|4036|SUNDARAM FINANCE Stock Price Today SNFN Live Ticker - Investing.com|256.63B|256630000000|2,309.85|60,706|30.55%|1,651.5-2,868|2,306-2,355|2,330.3|111103860|0.89|22.12|50.87B|50870000000|105.03|18.00|0.77%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-08|Nov 08, 2021|09/2021|18|--|6.12B|5.69B|2021-08-09|Aug 09, 2021|06/2021|17.1|17.6|4.97B|4.83B|2021-05-28|May 28, 2021|03/2021|18.75|17.4|5.33B|5.33B|2021-02-04|Feb 04, 2021|12/2020|21.8|20.3|5.39B|5.39B|2020-10-30|Oct 30, 2020|09/2020|17.3|19.5|4.83B|4.82B|2020-07-29|Jul 29, 2020|06/2020|14.9|13.3|4.29B|4.29B|2020-05-29|May 29, 2020|03/2020|11.8|7.3|4.38B|4.38B|2020-02-10|Feb 10, 2020|12/2019|15|15|4.49B|4.49B 2021-12-04 16:42:13|09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||USD|Information Technology|Semiconductors & Semiconductor Equipment|United States|US47759T1007|24361|JinkoSolar Stock Price Today JKS Live Ticker - Investing.com|2.08B|2080000000|43.58|1,370,632|-29%|28.39-85.32|43.21-50|48.56|47692228|1.14|238.24|5.31B|5310000000|0.18|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||33|2021-11-30|Nov 30, 2021|09/2021|0.3186|-0.1814|8.47B|8.19B|2021-09-15|Sep 15, 2021|06/2021|5.73|-1.03|7.9B|7.74B|2021-06-25|Jun 25, 2021|03/2021|0.9682|-0.02|7.82B|1,178M|2021-04-09|Apr 09, 2021|12/2020|0.7215|0.37|9.47B|1,377M|2020-12-07|Dec 07, 2020|09/2020|1.20|0.85|--|1,295M|2020-09-23|Sep 23, 2020|06/2020|1.20|0.66|--|1,125M|2020-06-26|Jun 26, 2020|03/2020|0.65|1.00|--|1,028M|2020-03-09|Mar 09, 2020|12/2019|1.40|1.43|--|1,324M 2021-12-04 16:42:16|09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||TWD|Industrials|Electrical Equipment|Taiwan|TW0001504009|26676|TECO Electric & Machinery Co Ltd Stock Price Today 1504 Live Ticker - Investing.com|63.81B|63810000000|30.25|2,316,278.42|3.42%|26.8-36.6|30.25-30.45|30.3|2109283616|0.64|12.82|51.19B|51190000000|2.36|1.15|3.80%|Mar 02, 2022|2022-03-02||||||||||28|2021-11-16|Nov 16, 2021|09/2021|0.75|0.74|13.24B|13.24B|2021-08-16|Aug 16, 2021|06/2021|0.67|0.67|13.49B|13.49B|2021-05-17|May 17, 2021|03/2021|0.53|0.4733|11.99B|12.1B|2021-03-03|Mar 03, 2021|12/2020|0.4|0.48|12.48B|12.39B|2020-11-17|Nov 17, 2020|09/2020|0.41|0.415|11.45B|11.43B|2020-08-10|Aug 10, 2020|06/2020|0.755|0.76|11.24B|11.24B|2020-05-11|May 11, 2020|03/2020|0.23|0.27|10.67B|10.64B|2020-04-06|Apr 06, 2020|12/2019|0.33|0.49|12.06B|12.58B 2021-12-04 16:42:19|09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||PLN|Financial|Banks|Poland|PLBRE0000012|0|mBank SA Stock Price Today MBK Live Ticker - Investing.com|20.32B|20320000000|479.60|74,101|206.85%|169.9-597.5|475.6-497|479.6|42377061|1.66|67.08|3.55B|3550000000|8.29|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-03|Nov 03, 2021|09/2021|0.63|--|1.07B|1.29B|2021-08-03|Aug 03, 2021|06/2021|2.56|--|1.44B|1.33B|2021-05-05|May 05, 2021|03/2021|7.48|--|1.54B|1.5B|2021-02-09|Feb 09, 2021|12/2020|-4.12|--|1.55B|1.25B|2020-10-29|Oct 29, 2020|09/2020|2.37|--|1.22B|1.33B|2020-07-30|Jul 30, 2020|06/2020|2.05|--|1.38B|1.32B|2020-04-29|Apr 29, 2020|03/2020|2.14|--|1.43B|1.4B|2020-02-07|Feb 07, 2020|12/2019|2.74|--|1.41B|1.28B 2021-12-04 16:42:22|09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG982771092|8500|Xtep International Holdings Ltd Stock Price Today 1368 Live Ticker - Investing.com|26.35B|26350000000|10.16|14,489,377|186.2%|3.02-16.32|9.78-10.28|9.81|2593986724|1.21|30.27|10.55B|10550000000|0.34|0.19|1.87%|-|1970-01-01||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.20|--|--|4,241M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|--|--|--|4,794M|2018-04-03|Apr 03, 2018|12/2017|0.04|0.12|2.80B|2,813M|2017-08-30|Aug 30, 2017|06/2017|0.14|--|2.31B|2,528M|2017-03-23|Mar 23, 2017|12/2016|0.07|--|2.86B|--|2016-08-29|Aug 29, 2016|06/2016|0.17|--|2.53B|2,558M 2021-12-04 16:42:26|09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Leisure Products|Taiwan|TW0009914002|703|Merida Industry Co Ltd Stock Price Today 9914 Live Ticker - Investing.com|89.7B|89700000000|300.00|945,925.22|20%|221-368|295-302|300|298983800|1.54|20.74|29.77B|29770000000|14.46|7.00|2.33%|Mar 31, 2022|2022-03-31||||||||||29|2021-11-12|Nov 12, 2021|09/2021|4.06|4.14|7.51B|7.62B|2021-08-12|Aug 12, 2021|06/2021|2.97|3.03|7.29B|7.29B|2021-04-30|Apr 30, 2021|03/2021|3.86|3.57|8.02B|7.93B|2021-04-01|Apr 01, 2021|12/2020|3.61|2.95|6.95B|6.94B|2020-11-13|Nov 13, 2020|09/2020|4.51|3.91|7.28B|7.4B|2020-08-13|Aug 13, 2020|06/2020|3.66|3.52|7.59B|7.55B|2020-05-01|May 01, 2020|03/2020|1.57|1.55|5.26B|5.26B|2020-03-26|Mar 26, 2020|12/2019|1.98|1.99|7.34B|6.93B 2021-12-04 16:42:29|09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||TWD|Financial|Banks|Taiwan|TW0002834009|5511|Taiwan Business Bank Stock Price Today 2834 Live Ticker - Investing.com|74.8B|74800000000|9.66|23,369,953.33|1.2%|8.8-9.98|9.63-9.71|9.62|7743195295|0.65|14.58|15.87B|15870000000|0.66|0.09|1.00%|Mar 24, 2022|2022-03-24||||||||||20|2021-11-03|Nov 03, 2021|09/2021|0.17|0.1838|8.23B|5.97B|2021-09-02|Sep 02, 2021|06/2021|0.16|0.1547|5.81B|5.81B|2021-05-12|May 12, 2021|03/2021|0.15|0.16|5.56B|8,314M|2021-03-25|Mar 25, 2021|12/2020|0.17|0.219|5.52B|8,150M|2020-11-11|Nov 11, 2020|09/2020|0.16|0.2857|7.78B|4,000M|2020-09-02|Sep 02, 2020|06/2020|0.13|0.18|7.56B|6,099M|2020-06-03|Jun 03, 2020|03/2020|0.18|0.35|8.47B|3,970M|2020-03-19|Mar 19, 2020|12/2019|0.18|0.22|8.48B|6,979M 2021-12-04 16:42:33|09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE100A01010|2991|Atul Ltd Stock Price Today ATLP Live Ticker - Investing.com|263.16B|263160000000|8,894.55|32,261|43.86%|5,951-10,969|8,743.95-8,899|8,801.75|29587051|0.73|38.92|43.99B|43990000000|228.35|20.00|0.23%|Jan 21, 2022|2022-01-21||||||||||20|2021-10-29|Oct 29, 2021|09/2021|49.6|58|12.5B|12.5B|2021-07-23|Jul 23, 2021|06/2021|56.09|55.86|10.8B|10.8B|2021-04-30|Apr 30, 2021|03/2021|59|56.77|11.16B|10.36B|2021-01-29|Jan 29, 2021|12/2020|63.6|47.95|9.53B|9.47B|2020-10-23|Oct 23, 2020|09/2020|58.79|54.95|10.02B|9.21B|2020-07-24|Jul 24, 2020|06/2020|39.7|39.7|6.61B|6.61B|2020-01-24|Jan 24, 2020|12/2019|56.9|56.18|10.1B|10.16B|2019-10-25|Oct 25, 2019|09/2019|70.4|70.47|10.46B|10.39B 2021-12-04 16:42:37|09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006176001|733|Radiant Opto-Electronics Corp Stock Price Today 6176 Live Ticker - Investing.com|45.43B|45430000000|97.70|1,839,467.02|-15.78%|89-132.5|97-97.8|97.4|465027263|0.89|8.37|58.35B|58350000000|11.67|8.00|8.19%|Mar 29, 2022|2022-03-29||||||||||30|2021-10-28|Oct 28, 2021|09/2021|3.24|3.28|13.74B|13.92B|2021-08-27|Aug 27, 2021|06/2021|2.24|2.65|14.03B|14.13B|2021-04-23|Apr 23, 2021|03/2021|3.58|3.55|14.07B|14.07B|2021-01-21|Jan 21, 2021|12/2020|2.7|2.71|16.51B|16.51B|2020-10-22|Oct 22, 2020|09/2020|3.26|3.26|15.78B|15.78B|2020-08-28|Aug 28, 2020|06/2020|3.74|3.68|15.23B|15.15B|2020-04-24|Apr 24, 2020|03/2020|1.54|1.54|8.57B|8.57B|2020-01-16|Jan 16, 2020|12/2019|1.64|3|13.23B|13.23B 2021-12-04 16:42:40|09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0006271000|1400|Tong Hsing Electronic Industries Ltd Stock Price Today 6271 Live Ticker - Investing.com|52.81B|52810000000|295.50|7,898,333|44.15%|145-323.5|292-298.5|291.5|178708282|1.07|21.09|13.64B|13640000000|14.01|5.50|1.86%|Mar 02, 2022|2022-03-02||||||||||24|2021-11-12|Nov 12, 2021|09/2021|5.18|4.93|3.78B|3.78B|2021-09-01|Sep 01, 2021|06/2021|3.52|3.39|3.44B|3.43B|2021-05-14|May 14, 2021|03/2021|2.68|2.66|3.14B|3.11B|2021-03-03|Mar 03, 2021|12/2020|2.74|2.7|3.29B|3.25B|2020-11-13|Nov 13, 2020|09/2020|2.18|2.31|2.88B|2.88B|2020-09-02|Sep 02, 2020|06/2020|1.65|1.26|2.06B|2.06B|2020-05-15|May 15, 2020|03/2020|1.15|1.6|1.95B|1.95B|2020-02-26|Feb 26, 2020|12/2019|1.49|1.53|2.09B|2.09B 2021-12-04 16:42:44|09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||MXN|Industrials|Transportation Infrastructure|Mexico|MX01OM000018|996|OMA B Stock Price Today OMAB Live Ticker - Investing.com|48.94B|48940000000|126.730|681,974|-3.33%|112.86-154.5|125.84-129.3|126.56|386169425|1.52|23.64|7.66B|7660000000|5.36|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||31|2021-10-26|Oct 26, 2021|09/2021|2.08|2.09|2.38B|2.29B|2021-07-27|Jul 27, 2021|06/2021|1.59|1.48|2.18B|2B|2021-04-27|Apr 27, 2021|03/2021|1.06|1.21|1.48B|1.36B|2021-02-15|Feb 15, 2021|12/2020|0.61|0.6457|1.62B|1.52B|2020-10-20|Oct 20, 2020|09/2020|0.18|0.2108|1.21B|1.08B|2020-07-22|Jul 22, 2020|06/2020|-0.46|-0.38|634.9M|502M|2020-04-28|Apr 28, 2020|03/2020|2.52|1.81|1.9B|1.77B|2020-02-13|Feb 13, 2020|12/2019|1.9|2.14|2.26B|2.01B 2021-12-04 16:42:48|09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0006121007|449|Simplo Technology Co Ltd Stock Price Today 6121 Live Ticker - Investing.com|62.15B|62150000000|336.00|911.82|1.2%|275.5-397.5|333-337|330|184970519|0.77|8.62|99.93B|99930000000|33.02|19.10|6.71%|Mar 28, 2022|2022-03-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|9.82|9.82|24.79B|24.79B|2021-09-01|Sep 01, 2021|06/2021|8.57|8.29|24.12B|23.92B|2021-06-02|Jun 02, 2021|03/2021|7.28|7.28|22.42B|22.42B|2021-03-29|Mar 29, 2021|12/2020|9.51|9.74|28.61B|27.11B|2020-12-02|Dec 02, 2020|09/2020|7.8|7.8|22.8B|22.8B|2020-09-02|Sep 02, 2020|06/2020|6.39|6.41|19.58B|19.58B|2020-06-03|Jun 03, 2020|03/2020|3.6|3.38|14.49B|14.11B|2020-03-30|Mar 30, 2020|12/2019|6.14|5.9|22.25B|22.25B 2021-12-04 16:42:51|09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE823G01014|3751|J.K. Cement Ltd Stock Price Today JKCE Live Ticker - Investing.com|257.16B|257160000000|3,328.20|95,330|59.22%|1,850-3,838|3,306.25-3,384.9|3,333.4|77268251|1.08|32.99|75.76B|75760000000|100.9|15.00|0.45%|Jan 31, 2022|2022-01-31||||||||||28|2021-11-13|Nov 13, 2021|09/2021|22.7|23.03|18.36B|18.42B|2021-08-13|Aug 13, 2021|06/2021|24.6|20.93|17.14B|16.42B|2021-06-12|Jun 12, 2021|03/2021|32.8|30|20.53B|20.63B|2021-02-06|Feb 06, 2021|12/2020|30.8|30.8|17.6B|17.55B|2020-11-09|Nov 09, 2020|09/2020|28.9|28.9|15.51B|15.53B|2020-08-18|Aug 18, 2020|06/2020|10.1|10.08|9.65B|9.63B|2020-06-17|Jun 17, 2020|03/2020|23.1|23.9|14.77B|14.71B|2020-02-08|Feb 08, 2020|12/2019|17.8|18.12|14.04B|14.01B 2021-12-04 16:42:53|09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000190252|424|Redefine Properties Ltd Stock Price Today RDFJ Live Ticker - Investing.com|24.01B|24010000000|442|11,502,218|71.32%|293-545|439-445|438|5432630195|1.78|8.21|10.8B|10800000000|0.54|60.12|11.52%|May 16, 2022|2022-05-16||||||||||12|2021-11-08|Nov 08, 2021|08/2021|0.64|--|3.82B|--|2021-05-17|May 17, 2021|02/2021|0.08|22.50|3.33B|3,968M|2020-11-30|Nov 30, 2020|08/2020|-1.9|--|3.97B|--|2020-05-04|May 04, 2020|02/2020|-1.16|--|4.82B|--|2019-11-04|Nov 04, 2019|08/2019|0.62|--|8.79B|--|2019-05-06|May 06, 2019|02/2019|0.44|--|4.39B|--|2018-11-05|Nov 05, 2018|08/2018|0.35|--|4.51B|--|2018-05-07|May 07, 2018|02/2018|0.88|--|3.93B|-- 2021-12-04 16:42:56|09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||ZAR|Consumer Staples|Beverages|South Africa|ZAE000248811|4440|Distell Group Holdings Ltd Stock Price Today DGHJ Live Ticker - Investing.com|35.6B|35600000000|16,180|545,557|76.85%|8,904-19,283|16,100-16,310|16,278|220026561|0.66|18.41|28.25B|28250000000|8.79|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||6|2021-08-26|Aug 26, 2021|06/2021|8.78|--|28.25B|--|2021-02-24|Feb 24, 2021|12/2020|6.38|--|15.37B|--|2020-08-27|Aug 27, 2020|06/2019|-1.76|--|11.76B|--|2020-08-27|Aug 27, 2020|06/2020|-4.09|--|7.56B|--|2020-02-27|Feb 27, 2020|12/2018|5.73|--|14.42B|--|2020-02-27|Feb 27, 2020|12/2019|5.5|--|14.82B|--|| 2021-12-04 16:42:58|09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP||EUR|Information Technology|Electronic Equipment, Instruments & Components|Thailand|TH0324010R12|0|Hana Microelectronics PCL DRC Stock Price Today HANAt Live Ticker - Investing.com|1.92B|1920000000|2.380|6,000|114.41%|1.03-2.54|2.38-2.38|2.4|804878860|-|-|-|-|-|0.05|2.02%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:43:01|09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0148010R15|5300|Banpu PCL DRC Stock Price Today BANPUn Live Ticker - Investing.com|72.4B|72400000000|10.70|140,261,548|18.23%|8.85-16.5|10.6-10.8|10.6|6766108686|-|-|-|-|-|0.33|3.08%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:43:05|09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0002915006|1249|Ruentex Industries Ltd Stock Price Today 2915 Live Ticker - Investing.com|67.75B|67750000000|97.10|7,116,250.45|37.73%|67.1-147.5|96.4-98.6|97.1|697725384|0.29|4.75|2.68B|2680000000|20.43|1.54|1.58%|Mar 02, 2022|2022-03-02||||||||||29|2021-12-01|Dec 01, 2021|09/2021|5.61|3.63|721.7M|930M|2021-09-01|Sep 01, 2021|06/2021|4.62|2.52|701M|534M|2021-06-02|Jun 02, 2021|03/2021|12.06|12.06|642M|642M|2021-03-03|Mar 03, 2021|12/2020|0.78|0.78|699M|699M|2020-12-02|Dec 02, 2020|09/2020|6.7|2.46|575M|752M|2020-09-02|Sep 02, 2020|06/2020|5.60|2.67|849.1M|1.09B|2020-06-03|Jun 03, 2020|03/2020|3.11|3.11|850M|850M|2020-02-26|Feb 26, 2020|12/2019|-1.28|0.99|718M|1,110M 2021-12-04 16:43:08|09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Greece|GRS393503008|2720|Mytilineos Holdings SA Stock Price Today MYTr Live Ticker - Investing.com|2.03B|2030000000|14.87|217,647|32.77%|10.85-16.25|14.58-14.89|14.58|136191266|0.75|14.95|1.97B|1970000000|0.99|0.38|2.54%|-|1970-01-01||||||||||32|2021-10-26|Oct 26, 2021|09/2021|--|--|704M|694.65M|2021-07-27|Jul 27, 2021|06/2021|0.57|--|470M|526.67M|2021-05-05|May 05, 2021|03/2021|0.273|--|524M|497.7M|2021-02-04|Feb 04, 2021|12/2020|0.43|--|558M|558M|2020-11-04|Nov 04, 2020|09/2020|--|--|414.15M|413.80M|2020-09-09|Sep 09, 2020|06/2020|0.49|--|394M|--|2020-05-07|May 07, 2020|03/2020|0.255|--|532.7M|--|2020-03-19|Mar 19, 2020|12/2019|0.17|--|708.2M|577.3M 2021-12-04 16:43:11|09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|KYG548721177|874|LifeTech Scientific Corp Stock Price Today 1302 Live Ticker - Investing.com|18.38B|18380000000|3.970|10,406,297|8.47%|3.18-5.98|3.88-4.06|4.03|4630030400|1|45.78|1.02B|1020000000|0.09|N/A|N/A|-|1970-01-01||||||||||9|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-05-10|May 10, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--|2018-04-06|Apr 06, 2018|12/2017|0.02|--|233.2M|--|2017-08-29|Aug 29, 2017|06/2017|0.02|--|175.9M|--|2017-03-27|Mar 27, 2017|12/2016|0.02|--|196.6M|196.28M|2016-08-26|Aug 26, 2016|06/2016|0.01|--|156.2M|194.38M 2021-12-04 16:43:14|09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006147002|3757|Chipbond Technology Stock Price Today 6147 Live Ticker - Investing.com|49.93B|49930000000|67.60|8,212.53|2.11%|60.3-88.3|67.3-68.3|67.8|738675539|0.91|8.81|26.66B|26660000000|6.99|3.80|6.17%|Feb 25, 2022|2022-02-25||||||||||21|2021-11-01|Nov 01, 2021|09/2021|2.64|2.43|7.11B|7.2B|2021-09-01|Sep 01, 2021|06/2021|2.15|2.14|6.97B|6.97B|2021-05-20|May 20, 2021|03/2021|1.81|1.81|6.42B|6.42B|2021-03-03|Mar 03, 2021|12/2020|1.53|1.5|6.16B|6.01B|2020-11-02|Nov 02, 2020|09/2020|1.55|1.52|5.77B|5.65B|2020-09-02|Sep 02, 2020|06/2020|1.07|1.12|5.02B|5.04B|2020-05-21|May 21, 2020|03/2020|1.43|1.44|5.33B|5.24B|2020-02-26|Feb 26, 2020|12/2019|1.4|1.45|5.26B|5.23B 2021-12-04 16:43:16|09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||TWD|Industrials|Electrical Equipment|Taiwan|KYG114741062|0|BizLink Holding Inc Stock Price Today 3665 Live Ticker - Investing.com|33.49B|33490000000|250.50|1,468,312|2.66%|206-325|250.5-253|250|133690000|0.52|17.06|26.83B|26830000000|14.68|8.10|3.23%|May 12, 2022|2022-05-12||||||||||21|2021-12-01|Dec 01, 2021|09/2021|4.54|4.48|7.42B|7.27B|2021-09-01|Sep 01, 2021|06/2021|4.02|3.97|7.02B|7.02B|2021-06-02|Jun 02, 2021|03/2021|2.35|2.43|6.13B|6.07B|2021-05-06|May 06, 2021|12/2020|4.51|4.60|6.27B|6,246M|2020-12-02|Dec 02, 2020|09/2020|3.83|3.71|6.05B|6.05B|2020-08-14|Aug 14, 2020|06/2020|3.85|3.93|5.27B|5.27B|2020-06-03|Jun 03, 2020|03/2020|1.81|1.93|4.95B|4.94B|2020-05-26|May 26, 2020|12/2019|3.77|4.04|5.85B|5.83B 2021-12-04 16:43:19|09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||ZAR|Consumer Staples|Food Products|South Africa|ZAE000049433|0|Avi Ltd Stock Price Today AVIJ Live Ticker - Investing.com|27.21B|27210000000|8,232|1,059,773|16.62%|6,951-9,057|8,176-8,414|8,300|330531590|0.31|16.51|13.27B|13270000000|4.97|435.00|5.30%|-|1970-01-01||||||||||16|2021-09-06|Sep 06, 2021|06/2021|2.02|202.50|6.14B|6,303M|2021-03-08|Mar 08, 2021|12/2020|2.95|5|7.13B|7,139M|2020-09-07|Sep 07, 2020|06/2020|1.81|177.80|6.07B|6,182M|2020-03-09|Mar 09, 2020|12/2019|4.09|301.00|7.14B|7,315M|2019-12-03|Dec 03, 2019|09/2019|--|--|--|--|2019-09-09|Sep 09, 2019|06/2019|4.87|219.50|13.15B|6,348M|2019-05-29|May 29, 2019|03/2019|--|--|--|--|2019-03-11|Mar 11, 2019|12/2018|5|--|7.07B|7,299M 2021-12-04 16:43:21|09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||EUR|Financial|Banks|Greece|GRS003003035|9107|National Bank of Greece SA Stock Price Today NBGr Live Ticker - Investing.com|2.53B|2530000000|2.763|1,836,303|53.5%|1.727-2.9|2.7-2.763|2.763|914555927|2.07|4.21|890M|890000000|0.64|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||31|2021-11-26|Nov 26, 2021|09/2021|0.21|0.18|342M|342M|2021-10-11|Oct 11, 2021|06/2021|0.04|0.04|367M|324M|2021-05-28|May 28, 2021|03/2021|0.61|0.04|852M|851.83M|2021-03-26|Mar 26, 2021|12/2020|-0.46|-0.185|649.9M|533.16M|2020-11-18|Nov 18, 2020|09/2020|0.11|0.165|396.36M|379.94M|2020-08-06|Aug 06, 2020|06/2020|0.07|0.08|342M|344.13M|2020-05-28|May 28, 2020|03/2020|0.09|-0.15|1.12B|1.12B|2020-03-31|Mar 31, 2020|12/2019|0.02|--|342M|-- 2021-12-04 16:43:24|09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||PLN|Financial|Consumer Finance|Poland|PLKRK0000010|3126|Kruk SA Stock Price Today KRU Live Ticker - Investing.com|6.66B|6660000000|355.40|23,451|145.95%|132.6-393|350.4-370|355.4|18740045|1.71|13.40|1.69B|1690000000|25.51|11.00|3.22%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-03|Nov 03, 2021|09/2021|8.8|--|445M|445M|2021-09-08|Sep 08, 2021|06/2021|13.74|--|512M|406.3M|2021-05-24|May 24, 2021|03/2021|6.54|--|361.3M|343.95M|2021-03-25|Mar 25, 2021|12/2020|2.43|--|324.6M|315.27M|2020-11-05|Nov 05, 2020|09/2020|2.8|--|335M|301.4M|2020-09-03|Sep 03, 2020|06/2020|2.26|--|257M|214.93M|2020-04-23|Apr 23, 2020|03/2020|-3.28|--|199M|220.45M|2020-03-04|Mar 04, 2020|12/2019|1.64|--|294.8M|325.65M 2021-12-04 16:43:37|09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002313004|4642|Compeq Manufacturing Co Ltd Stock Price Today 2313 Live Ticker - Investing.com|49.1B|49100000000|41.20|11,932,815.08|-13.45%|31.7-48.3|40.65-41.45|40.55|1191820589|1.25|11.18|61.45B|61450000000|3.68|1.50|3.64%|Feb 16, 2022|2022-02-16||||||||||21|2021-11-10|Nov 10, 2021|09/2021|1.31|1.24|17.55B|17.55B|2021-08-27|Aug 27, 2021|06/2021|0.52|0.5717|12.36B|12.4B|2021-04-19|Apr 19, 2021|03/2021|0.78|0.794|13.41B|13.46B|2021-02-17|Feb 17, 2021|12/2020|1.09|1.23|18.13B|18.13B|2020-11-11|Nov 11, 2020|09/2020|1.21|1.22|16.88B|16.55B|2020-08-28|Aug 28, 2020|06/2020|0.84|0.83|13.42B|13.63B|2020-04-20|Apr 20, 2020|03/2020|0.78|0.72|12.09B|12.04B|2020-02-19|Feb 19, 2020|12/2019|1.21|1.24|17.34B|17.34B 2021-12-04 16:43:41|09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002449006|4020|King Yuan Electronics Co Ltd Stock Price Today 2449 Live Ticker - Investing.com|54.29B|54290000000|44.40|9,247,567.1|27.22%|33.55-52|43.8-44.5|43.7|1222745065|1.22|12.94|31.16B|31160000000|3.43|2.00|4.50%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-25|Oct 25, 2021|09/2021|1.24|1.23|9.00B|8.99B|2021-09-01|Sep 01, 2021|06/2021|0.71|0.7095|7.6B|7.6B|2021-04-26|Apr 26, 2021|03/2021|0.935|0.9094|7.63B|7.63B|2021-01-27|Jan 27, 2021|12/2020|0.57|0.5894|6.94B|6.93B|2020-10-26|Oct 26, 2020|09/2020|0.7885|0.8014|7.36B|7.39B|2020-09-02|Sep 02, 2020|06/2020|0.89|0.9|7.66B|7.66B|2020-04-20|Apr 20, 2020|03/2020|0.73|0.77|7B|6.99B|2020-01-22|Jan 22, 2020|12/2019|0.83|0.85|7.15B|7.1B 2021-12-04 16:43:44|09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||ZAR|Financial|Consumer Finance|South Africa|ZAE000167391|3965|Transaction Capital Stock Price Today TCPJ Live Ticker - Investing.com|30.3B|30300000000|4,203|1,158,108|63.54%|2,297-4,900|4,150-4,278|4,200|720999048|0.93|12.59|8.81B|8810000000|3.34|52.00|1.24%|May 10, 2022|2022-05-10||||||||||13|2021-11-16|Nov 16, 2021|09/2021|0.80|--|3.24B|--|2021-05-12|May 12, 2021|03/2021|0.65|65.40|2.79B|1,855M|2020-11-24|Nov 24, 2020|09/2020|-0.05|--|2.79B|--|2020-05-13|May 13, 2020|03/2020|0.44|69.70|2.76B|2,007M|2019-11-26|Nov 26, 2019|09/2019|1.17|70.00|5.16B|--|2019-05-15|May 15, 2019|03/2019|0.59|59.00|2.49B|1,036M|2018-11-19|Nov 19, 2018|09/2018|1.11|--|4.53B|--|2018-05-22|May 22, 2018|03/2018|0.5|--|2.18B|-- 2021-12-04 16:43:48|09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||PHP|Utilities|Independent Power and Renewable Electricity Producers|Philippines|PHY1001H1024|138|AC Energy Philippines Inc Stock Price Today ACEN Live Ticker - Investing.com|428.13B|428130000000|11.200|48,459,703.17|101.72%|5.293-13|11.04-11.44|11.44|38225838177|1.2|49.23|24.07B|24070000000|0.23|0.06|0.54%|Apr 19, 2022|2022-04-19||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.0858|0.0858|5.47B|5.56B|2021-08-05|Aug 05, 2021|06/2021|0.0125|0.0125|5.85B|5.85B|2021-05-14|May 14, 2021|03/2021|0.0343|--|5.71B|5.71B|2021-03-03|Mar 03, 2021|12/2020|0.05|--|5.19B|--|2020-12-02|Dec 02, 2020|09/2020|0.1|--|5.28B|--|2020-09-02|Sep 02, 2020|06/2020|0.18|--|5.38B|--|2020-05-19|May 19, 2020|03/2020|0.04|--|4.21B|--|2020-02-26|Feb 26, 2020|12/2019|0.03|--|3.77B|-- 2021-12-04 16:43:50|09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0005274005|48|Aspeed Technology Stock Price Today 5274 Live Ticker - Investing.com|107.58B|107580000000|3,130.00|201.6|123.57%|1,385-3,435|3,110-3,270|3,250|34369437|0.33|92.95|3.3B|3300000000|29.48|26.00|0.95%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|10.01|10.08|939.3M|946.58M|2021-09-01|Sep 01, 2021|06/2021|8.79|8.8|916M|916.16M|2021-06-02|Jun 02, 2021|03/2021|7.2|7.24|751M|750.63M|2021-03-03|Mar 03, 2021|12/2020|6.73|6.75|697M|697.16M|2020-11-10|Nov 10, 2020|09/2020|6.8|6.95|733M|732.77M|2020-09-02|Sep 02, 2020|06/2020|9.43|9.25|901M|901M|2020-06-03|Jun 03, 2020|03/2020|6.38|6.5|732M|731.3M|2020-02-26|Feb 26, 2020|12/2019|6.82|6.82|723M|722.56M 2021-12-04 16:43:53|09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003023008|8303|Sinbon Electronics Co Ltd Stock Price Today 3023 Live Ticker - Investing.com|60.21B|60210000000|258.00|545,859.87|24.04%|195.5-298|241.5-258|252|233376965|0.55|26.10|25.19B|25190000000|9.88|6.29|2.44%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|2.84|2.83|6.68B|6.66B|2021-09-01|Sep 01, 2021|06/2021|2.73|2.69|6.39B|6.43B|2021-06-02|Jun 02, 2021|03/2021|2.52|2.55|5.99B|5.99B|2021-03-03|Mar 03, 2021|12/2020|1.97|2.22|6.13B|6.01B|2020-12-02|Dec 02, 2020|09/2020|2.67|2.69|5.9B|5.88B|2020-07-24|Jul 24, 2020|06/2020|2.52|2.51|5.29B|5.3B|2020-04-24|Apr 24, 2020|03/2020|1.93|1.95|4.48B|4.49B|2020-02-26|Feb 26, 2020|12/2019|1.26|1.21|4.01B|4.05B 2021-12-04 16:43:57|09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||PLN|Financial|Banks|Poland|PLALIOR00045|7878|Alior Bank SA Stock Price Today ALRR Live Ticker - Investing.com|7.58B|7580000000|58.05|437,775|241.57%|16.18-67.78|57.54-59.5|58.05|130553991|1.84|16.98|2.07B|2070000000|3.3|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||30|2021-10-27|Oct 27, 2021|09/2021|1.15|--|918M|910.55M|2021-08-04|Aug 04, 2021|06/2021|0.95|--|893M|896.16M|2021-04-28|Apr 28, 2021|03/2021|0.83|--|891M|897.28M|2021-02-26|Feb 26, 2021|12/2020|0.92|--|916.55M|885.68M|2020-11-05|Nov 05, 2020|09/2020|0.69|--|884M|876.23M|2020-08-19|Aug 19, 2020|06/2020|-4.46|--|791.2M|892.33M|2020-05-06|May 06, 2020|03/2020|0.56|--|952M|952M|2020-02-28|Feb 28, 2020|12/2019|-0.15|--|805.2M|878.67M 2021-12-04 16:44:01|09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002385002|27597|Chicony Electronics Co Ltd Stock Price Today 2385 Live Ticker - Investing.com|57.41B|57410000000|81.10|1,825,576.05|-6.57%|75.9-107|80.5-81.3|80.9|707929749|0.36|10.10|103.23B|103230000000|8.03|5.50|6.78%|Mar 31, 2022|2022-03-31||||||||||28|2021-11-04|Nov 04, 2021|09/2021|2.23|2.17|27.35B|27.21B|2021-08-11|Aug 11, 2021|06/2021|1.83|1.83|25.29B|25.35B|2021-05-12|May 12, 2021|03/2021|2.23|2.08|25.14B|24.86B|2021-04-01|Apr 01, 2021|12/2020|1.74|1.81|25.46B|25.45B|2020-11-04|Nov 04, 2020|09/2020|2.47|2.48|26.42B|26.28B|2020-08-10|Aug 10, 2020|06/2020|3.37|3.3|25.1B|25.1B|2020-05-06|May 06, 2020|03/2020|0.05|0.05|18.11B|18.11B|2020-03-26|Mar 26, 2020|12/2019|1.76|1.84|24.64B|24.64B 2021-12-04 16:44:07|09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||MXN|Industrials|Airlines|Mexico|MX01VO000009|6331|Controladora Vuela Compania de Aviacion SAB de CV Stock Price Today VOLARA Live Ticker - Investing.com|38.36B|38360000000|32.90|2,371,766|46.68%|21.13-46.73|32.22-33.27|33.19|1165976677|1.85|11.57|38.79B|38790000000|2.84|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||28|2021-10-21|Oct 21, 2021|09/2021|1.31|1.01|12.8B|12.01B|2021-07-15|Jul 15, 2021|06/2021|1.32|1.19|11.5B|11.36B|2021-04-22|Apr 22, 2021|03/2021|-0.6172|-0.7563|6.4B|6.37B|2021-02-19|Feb 19, 2021|12/2020|0.8562|0.8544|8.09B|8.09B|2020-10-23|Oct 23, 2020|09/2020|-2.03|-1.84|4.72B|4.76B|2020-07-24|Jul 24, 2020|06/2020|-1.48|-1.56|1.53B|1.51B|2020-04-23|Apr 23, 2020|03/2020|-1.57|-1.48|7.83B|7.82B|2020-02-25|Feb 25, 2020|12/2019|1.27|1.08|9.73B|9.47B 2021-12-04 16:44:11|09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0008016007|344|Sitronix Technology Corp Stock Price Today 8016 Live Ticker - Investing.com|35.72B|35720000000|298.00|3,857,198.13|117.52%|125.5-416.5|296.5-306.5|298|119868000|1.22|7.65|20.3B|20300000000|38.93|7.50|2.52%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|16.33|16.01|6.59B|6.59B|2021-09-01|Sep 01, 2021|06/2021|13|12.62|5.54B|5.57B|2021-06-02|Jun 02, 2021|03/2021|6.55|6.55|4.04B|4.04B|2021-03-03|Mar 03, 2021|12/2020|4.04|2.73|4.13B|3.93B|2020-12-02|Dec 02, 2020|09/2020|2.63|2.61|3.89B|3.6B|2020-09-02|Sep 02, 2020|06/2020|2.43|2.73|2.65B|3.18B|2020-06-03|Jun 03, 2020|03/2020|2.43|2.11|3.14B|3.17B|2020-02-26|Feb 26, 2020|12/2019|2.55|2.73|3.73B|3.75B 2021-12-04 16:44:14|09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0002015005|907|Feng Hsin Steel Co Ltd Stock Price Today 2015 Live Ticker - Investing.com|45.89B|45890000000|78.90|794,625.28|34.41%|58.5-94.8|78.3-79.3|78.7|581599424|0.8|13.06|35.03B|35030000000|6.04|3.50|4.44%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-02|Nov 02, 2021|09/2021|1.92|1.93|9.72B|9.72B|2021-09-01|Sep 01, 2021|06/2021|1.76|1.76|9.82B|9.82B|2021-06-02|Jun 02, 2021|03/2021|1.16|1.16|7.9B|7.9B|2021-03-03|Mar 03, 2021|12/2020|1.21|1.22|7.61B|7.61B|2020-11-03|Nov 03, 2020|09/2020|1.31|1.31|6.55B|6.55B|2020-09-02|Sep 02, 2020|06/2020|1.1|1.1|6.62B|6.62B|2020-06-03|Jun 03, 2020|03/2020|0.88|0.86|6.52B|6.55B|2020-02-26|Feb 26, 2020|12/2019|0.82|0.94|7.12B|7.62B 2021-12-04 16:44:16|09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||ZAR|Materials|Paper & Forest Products|South Africa|ZAE000006284|12800|Sappi Ltd Stock Price Today SAPJ Live Ticker - Investing.com|26.37B|26370000000|4,696|1,636,807|41.23%|3,100-5,269|4,593-4,918|4,670|561500000|1.53|197.86|84.67B|84670000000|0.24|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.08|0.1492|1.43B|1.52B|2021-08-05|Aug 05, 2021|06/2021|0.0399|0.0465|1.39B|1.39B|2021-05-06|May 06, 2021|03/2021|-0.029|-0.0372|1.28B|1.28B|2021-02-03|Feb 03, 2021|12/2020|-0.15|0.08|--|1,313M|2020-11-05|Nov 05, 2020|09/2020|-0.63|-0.10|--|1,016M|2020-07-30|Jul 30, 2020|06/2020|0.67|-0.13|--|879.86M|2020-05-07|May 07, 2020|03/2020|0.74|0.03|--|1,244M|2019-11-13|Nov 13, 2019|09/2019|--|10.00|--|1,390M 2021-12-04 16:44:19|09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001314003|982|China Petrochemical Development Corp Stock Price Today 1314 Live Ticker - Investing.com|41.72B|41720000000|12.70|30,574,688.4|36.71%|9-17.3|12.6-12.75|12.55|3284850130|1.22|10.41|30.64B|30640000000|1.22|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||29|2021-12-01|Dec 01, 2021|09/2021|0.36|0.1083|9.39B|5.84B|2021-09-01|Sep 01, 2021|06/2021|0.47|0.14|9.24B|6.41B|2021-06-02|Jun 02, 2021|03/2021|0.2|0.16|7.44B|6.75B|2021-04-01|Apr 01, 2021|12/2020|0.02|0.07|4.57B|7.7B|2020-12-02|Dec 02, 2020|09/2020|-0.13|0.07|3.63B|7.78B|2020-09-02|Sep 02, 2020|06/2020|0.14|0.09|4.08B|7.84B|2020-06-04|Jun 04, 2020|12/2019|0.21|0.07|5.14B|7.19B|2020-05-18|May 18, 2020|03/2020|0.00|0.07|5.30B|6.85B 2021-12-04 16:44:25|09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||TWD|Materials|Paper & Forest Products|Taiwan|TW0001907004|1375|YFY Inc Stock Price Today 1907 Live Ticker - Investing.com|57.95B|57950000000|34.90|6,031,908.63|46.03%|23.15-51.8|34.4-35.3|34.4|1660372000|1.1|10.26|84.56B|84560000000|3.4|1.50|4.30%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-05|Nov 05, 2021|09/2021|0.78|1.29|19.79B|21.73B|2021-08-17|Aug 17, 2021|06/2021|1.02|1.02|22.55B|22.55B|2021-06-02|Jun 02, 2021|03/2021|0.94|0.86|21.31B|21.58B|2021-03-03|Mar 03, 2021|12/2020|0.66|0.33|20.91B|20.28B|2020-11-06|Nov 06, 2020|09/2020|1.33|0.33|18.79B|18.71B|2020-08-18|Aug 18, 2020|06/2020|0.76|0.65|17.35B|17.91B|2020-06-03|Jun 03, 2020|03/2020|0.38|0.38|16.19B|16.19B|2020-02-26|Feb 26, 2020|12/2019|0.27|--|19.34B|-- 2021-12-04 16:44:29|09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Household Durables|Hong Kong|BMG8181C1001|36000|Skyworth Digital Holdings Ltd Stock Price Today 0751 Live Ticker - Investing.com|13.51B|13510000000|5.120|53,530,303|141.51%|1.97-6.61|4.68-5.3|4.68|2637901420|1.17|7.57|59.93B|59930000000|0.68|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|11.9B|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-05-06|May 06, 2020|03/2020|0.0765|--|7.38B|--|2020-03-25|Mar 25, 2020|12/2019|--|--|--|-- 2021-12-04 16:44:32|09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||KWD|Materials|Chemicals|Kuwait|KW0EQ0500979|0|Boubyan Petrochemicals Stock Price Today BPCC Live Ticker - Investing.com|436.45B|436450000000|837|418,329.43|45.57%|574-987|836-850|835|521447052|1.02|22.33|71.95M|71950000|0.04|0.06|6.57%|Dec 29, 2021|2021-12-29||||||||||25|2021-09-29|Sep 29, 2021|07/2021|0.01|--|19.16M|19.16M|2021-06-30|Jun 30, 2021|04/2021|0.02|--|17.54M|17.54M|2021-03-31|Mar 31, 2021|01/2021|--|--|18.92M|17.81M|2020-12-30|Dec 30, 2020|10/2020|0.01|--|14.15M|14.15M|2020-09-30|Sep 30, 2020|07/2020|0.01|--|16.26M|16.26M|2020-07-01|Jul 01, 2020|04/2020|0.01|--|18.62M|18.62M|2020-04-01|Apr 01, 2020|01/2020|0.00|--|19.72M|20.56M|2020-01-01|Jan 01, 2020|10/2019|--|--|16.9M|16.9M 2021-12-04 16:44:35|09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||KWD|Industrials|Industrial Conglomerates|Kuwait|KW0EQ0500813|0|National Industries Group Stock Price Today NIND Live Ticker - Investing.com|395.34B|395340000000|269|6,899,122.86|56.05%|149-296|266-272|270|1469677074|1.69|5.43|115.3M|115300000|0.05|N/A|N/A|-|1970-01-01||||||||||24|2021-11-01|Nov 01, 2021|09/2021|0.02|--|27.95M|--|2021-08-02|Aug 02, 2021|06/2021|0.02|--|27.28M|--|2021-05-17|May 17, 2021|03/2021|0.01|--|25.17M|--|2021-03-29|Mar 29, 2021|12/2020|--|--|34.90M|--|2020-11-10|Nov 10, 2020|09/2020|0.01|--|27.18M|--|2020-08-16|Aug 16, 2020|06/2020|0.01|--|19.15M|--|2020-04-05|Apr 05, 2020|12/2019|0.01|--|32.27M|--|2019-11-11|Nov 11, 2019|09/2019|-0.01|--|31.49M|-- 2021-12-04 16:44:38|09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||THB|Consumer Discretionary|Specialty Retail|Thailand|TH6678010005|0|Com7 PCL Stock Price Today COM7 Live Ticker - Investing.com|93.6B|93600000000|78.00|7,214,163|98.73%|36.25-83|77.5-79|78.5|1200000000|1.29|41.18|46.01B|46010000000|1.89|1.00|1.28%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.48|0.4447|10.07B|9.9B|2021-08-10|Aug 10, 2021|06/2021|0.49|0.49|11.54B|11.54B|2021-05-19|May 19, 2021|03/2021|0.47|0.4703|11.96B|11.96B|2021-02-25|Feb 25, 2021|12/2020|0.46|0.4667|12.44B|12.44B|2020-11-17|Nov 17, 2020|09/2020|0.31|0.31|8.97B|8.97B|2020-09-02|Sep 02, 2020|06/2020|0.23|0.17|7.75B|7.75B|2020-05-11|May 11, 2020|03/2020|0.24|0.19|8.14B|7.28B|2020-02-26|Feb 26, 2020|12/2019|0.32|0.32|10.38B|10.38B 2021-12-04 16:44:44|09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||TWD|Communication Services|Entertainment|Taiwan|TW0003293007|0|International Games System Co Ltd Stock Price Today 3293 Live Ticker - Investing.com|55.3B|55300000000|785.00|587.32|16.12%|621-995|774-797|789|70450390|0.2|12.02|10.78B|10780000000|58.4|42.00|5.98%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|17.56|17.59|2.9B|2.9B|2021-09-01|Sep 01, 2021|06/2021|16.62|18.18|2.85B|2.87B|2021-06-02|Jun 02, 2021|03/2021|16.73|16.34|2.75B|2.65B|2021-03-03|Mar 03, 2021|12/2020|12.91|13.07|2.33B|2.33B|2020-12-02|Dec 02, 2020|09/2020|13.22|13.15|2.25B|2.25B|2020-09-02|Sep 02, 2020|06/2020|11.02|11.02|1.96B|1.96B|2020-06-03|Jun 03, 2020|03/2020|11.24|10.82|1.89B|1.86B|2020-02-26|Feb 26, 2020|12/2019|8.66|8.7|1.68B|1.68B 2021-12-04 16:44:47|09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||TWD|Financial|Capital Markets|Taiwan|TW0002889003|1542|IBF Financial Holdings Co Ltd Stock Price Today 2889 Live Ticker - Investing.com|47.5B|47500000000|15.90|4,289,089.56|32.5%|11.95-18.2|15.9-16|15.9|2987158555|0.46|11.85|10.1B|10100000000|1.34|0.63|3.95%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|0.3285|--|2.48B|2021-09-01|Sep 01, 2021|06/2021|0.2995|0.31|2.38B|2.38B|2021-06-02|Jun 02, 2021|03/2021|0.47|0.47|2.81B|2.81B|2021-03-03|Mar 03, 2021|12/2020|0.27|0.22|2.33B|1.48B|2020-12-02|Dec 02, 2020|09/2020|0.34|0.34|1.86B|1.86B|2020-09-02|Sep 02, 2020|06/2020|0.36|0.35|2.22B|2.01B|2020-06-03|Jun 03, 2020|03/2020|0.1573|--|1.5B|--|2020-02-26|Feb 26, 2020|12/2019|0.17|0.17|1.65B|-- 2021-12-04 16:44:50|09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||QAR|Materials|Metals & Mining|Qatar|QA000M2522L9|0|Qatar Aluminum Manufacturing Company QPSC Stock Price Today QAMC Live Ticker - Investing.com|10.45B|10450000000|1.873|18,866,507|86.18%|0.921-2.091|1.851-1.878|1.885|5580120000|-|17.31|-|-|0.11|0.04|1.87%|Mar 02, 2022|2022-03-02||||||||||12|2021-12-01|Dec 01, 2021|09/2021|0.04|--|--|784M|2021-09-01|Sep 01, 2021|06/2021|0.038|0.038|716M|721.19M|2021-06-02|Jun 02, 2021|03/2021|0.02|0.02|641M|641M|2021-03-03|Mar 03, 2021|12/2020|0.0088|0.0088|594M|566.05M|2020-12-02|Dec 02, 2020|09/2020|0.0061|0.0061|616.84M|616.84M|2020-09-02|Sep 02, 2020|06/2020|0.00|0.00|1.1B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|-- 2021-12-04 16:44:55|09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||PLN|Energy|Oil, Gas & Consumable Fuels|Poland|PLLOTOS00025|5442|Grupa Lotos SA Stock Price Today LTSP Live Ticker - Investing.com|10.7B|10700000000|57.90|303,465|74.82%|35.15-69.2|57.3-59.2|57.9|184873362|1.32|7.04|27.68B|27680000000|8.94|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|4.38|--|9.2B|9.2B|2021-08-12|Aug 12, 2021|06/2021|5.72|--|7.42B|7.63B|2021-04-28|Apr 28, 2021|03/2021|1.91|--|5.86B|6.13B|2021-04-06|Apr 06, 2021|12/2020|-0.04|--|5.2B|5.12B|2020-10-29|Oct 29, 2020|09/2020|1.35|0.23|5.36B|5.43B|2020-08-12|Aug 12, 2020|06/2020|-0.41|--|4.25B|4.43B|2020-05-15|May 15, 2020|03/2020|-7.09|--|6.1B|6.17B|2020-03-12|Mar 12, 2020|12/2019|1.91|--|7.21B|7.57B 2021-12-04 16:44:58|09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||PLN|Information Technology|Software|Poland|PLSOFTB00016|29148|Asseco Poland SA Stock Price Today ACPP Live Ticker - Investing.com|7.18B|7180000000|86.50|74,322|29.69%|64.8-99.75|86.25-88.25|86.5|83000303|0.48|16.35|13.78B|13780000000|5.63|3.11|3.38%|Mar 21, 2022|2022-03-21||||||||||33|2021-11-23|Nov 23, 2021|09/2021|1.45|--|3.5B|3.41B|2021-08-25|Aug 25, 2021|06/2021|1.68|--|3.45B|3.27B|2021-05-26|May 26, 2021|03/2021|1.61|--|3.34B|3.34B|2021-03-23|Mar 23, 2021|12/2020|1.61|--|3.48B|3.17B|2020-11-17|Nov 17, 2020|09/2020|1.1|--|2.94B|2.94B|2020-08-27|Aug 27, 2020|06/2020|1.15|--|2.85B|2.87B|2020-05-18|May 18, 2020|03/2020|0.98|--|2.92B|2.68B|2020-03-23|Mar 23, 2020|12/2019|1.01|--|2.94B|2.91B 2021-12-04 16:45:02|09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE022Q01020|152|Indian Energy Exchange Ltd Stock Price Today IIAN Live Ticker - Investing.com|229.03B|229030000000|255.75|12,057,007|256.86%|66.57-318.67|246.25-279.65|729.55|895516023|0.79|88.18|3.8B|3800000000|2.9|4.00|0.52%|Feb 11, 2022|2022-02-11||||||||||19|2021-10-21|Oct 21, 2021|09/2021|2.6|0.8667|1.1B|1.1B|2021-09-01|Sep 01, 2021|06/2021|2.1|2.1|910M|925.3M|2021-05-14|May 14, 2021|03/2021|2.05|2.08|950M|952.22M|2021-01-21|Jan 21, 2021|12/2020|1.97|1.99|850M|847.5M|2020-12-02|Dec 02, 2020|09/2020|1.5|1.57|708M|720.57M|2020-09-02|Sep 02, 2020|06/2020|1.4|1.42|679M|706.42M|2020-06-03|Jun 03, 2020|03/2020|1.58|1.49|694M|720.95M|2020-02-07|Feb 07, 2020|12/2019|1.4|1.47|597M|633.38M 2021-12-04 16:45:05|09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0471010R11|6409|IRPC PCL DRC Stock Price Today IRPCn Live Ticker - Investing.com|78.38B|78380000000|3.84|158,211,908|25.49%|3.12-4.76|3.8-3.86|3.86|20410590846|-|-|-|-|-|0.08|2.07%|Feb 15, 2022|2022-02-15||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.11|0.1341|67.02B|65.15B|2021-08-10|Aug 10, 2021|06/2021|0.22|0.22|62B|62B|2021-05-11|May 11, 2021|03/2021|0.27|0.228|53.65B|51.39B|2021-02-16|Feb 16, 2021|12/2020|0.08|0.0126|46.69B|46.69B|2020-11-09|Nov 09, 2020|09/2020|0.08|-0.0061|43.33B|42.2B|2020-08-10|Aug 10, 2020|06/2020|-0.04|-0.13|35.53B|33.81B|2020-05-07|May 07, 2020|03/2020|-0.44|-0.02|48.91B|43.77B|2020-02-12|Feb 12, 2020|12/2019|-0.03|0.04|55.76B|65.15B 2021-12-04 16:45:08|09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQB010944|0|Warba Bank Stock Price Today WARB Live Ticker - Investing.com|534B|534000000000|267.00|3,946,904.13|18.68%|210.22-297.82|264-274|266|2000000000|1.03|21.34|71.85M|71850000|0.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.00|--|23.7M|23.7M|2021-09-01|Sep 01, 2021|06/2021|0.00|--|20.8M|18.65M|2021-06-02|Jun 02, 2021|03/2021|0.00|--|19.85M|20M|2021-03-03|Mar 03, 2021|12/2020|0.01|--|32M|--|2020-12-02|Dec 02, 2020|09/2020|0.00|--|14M|14M|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|12M|12M|2020-06-03|Jun 03, 2020|03/2020|-0|--|14M|--|2020-02-20|Feb 20, 2020|12/2019|0.00|--|37.21M|16.00M 2021-12-04 16:45:12|09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||ZAR|Consumer Discretionary|Specialty Retail|South Africa|ZAE000028296|9478|Truworths International Ltd Stock Price Today TRUJ Live Ticker - Investing.com|19.91B|19910000000|5,120|1,832,360|38.68%|3,442-6,809|5,068-5,151|5,092|388784953|1.14|10.78|16.4B|16400000000|4.75|350.00|6.84%|Feb 17, 2022|2022-02-17||||||||||15|2021-09-02|Sep 02, 2021|06/2021|1.67|173.00|7.04B|7,072M|2021-02-18|Feb 18, 2021|12/2020|3.08|342.50|9.37B|10,318M|2020-09-03|Sep 03, 2020|06/2020|-5.03|34.00|6.10B|5,962M|2020-02-20|Feb 20, 2020|12/2019|3.63|357.00|10.28B|10,256M|2019-08-16|Aug 16, 2019|06/2019|2.03|220.50|18.09B|8,018M|2019-02-21|Feb 21, 2019|12/2018|3.6|378.00|10.18B|10,101M|2018-08-17|Aug 17, 2018|06/2018|6.12|236.00|17.55B|7,671M|2018-02-14|Feb 14, 2018|12/2017|3.79|384.85|10.05B|9,575M 2021-12-04 16:45:17|09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||USD|Communication Services|Wireless Telecommunication Services|United Kingdom|US48122U2042|0|AFK Sistem DRC Stock Price Today SSAq Live Ticker - Investing.com|3.14B|3140000000|6.57|86,024|-18.18%|6.52-9.98|6.52-6.75|6.72|9466010991|1.28|19.87|9.87B|9870000000|0.33|0.08|1.29%|Apr 07, 2022|2022-04-07||||||||||28|2021-12-02|Dec 02, 2021|09/2021|23.31|23.31|225.12B|213.59B|2021-08-30|Aug 30, 2021|06/2021|-20.5|8.78|180.01B|180.01B|2021-06-15|Jun 15, 2021|03/2021|-8.49|1.14|171.54B|171.54B|2021-04-08|Apr 08, 2021|12/2020|16.43|5.50|193.37B|194,334M|2020-12-02|Dec 02, 2020|09/2020|0.00|7.53|--|178,800M|2020-09-03|Sep 03, 2020|06/2020|0.00|-2.47|--|147,951M|2020-06-02|Jun 02, 2020|03/2020|--|5.63|--|209,658M|2020-04-07|Apr 07, 2020|12/2019|0.10|7.52|--|205,444M 2021-12-04 16:45:20|09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Metals & Mining|India|INE702C01027|1957|APL Apollo Tubes Ltd Stock Price Today APLA Live Ticker - Investing.com|231.44B|231440000000|925.35|667,637|160.97%|325.13-1,044.7|916.05-955|946.55|250105500|1.17|43.69|108.06B|108060000000|21.18|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||21|2021-10-28|Oct 28, 2021|09/2021|5.3|5.28|30.84B|30.55B|2021-08-06|Aug 06, 2021|06/2021|5.9|3.86|25.34B|22.52B|2021-06-03|Jun 03, 2021|03/2021|9.57|8.57|25.87B|24.67B|2021-01-25|Jan 25, 2021|12/2020|10.61|10.68|26.01B|25.58B|2020-10-28|Oct 28, 2020|09/2020|7.62|7.4|22.02B|22.84B|2020-08-13|Aug 13, 2020|06/2020|6.7|5.5|11.1B|10.39B|2020-06-26|Jun 26, 2020|03/2020|23|22.46|18.49B|19.72B|2020-01-27|Jan 27, 2020|12/2019|32.4|25.72|21.16B|21.45B 2021-12-04 16:45:23|09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006182009|1811|Wafer Works Stock Price Today 6182 Live Ticker - Investing.com|46.79B|46790000000|86.50|36,233.97|105.13%|37.26-88.4|84.8-87.2|85.4|540898436|1.96|45.48|9.36B|9360000000|1.25|1.09|1.92%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.59|0.574|2.63B|2.63B|2021-09-01|Sep 01, 2021|06/2021|0.45|0.4484|2.48B|2.46B|2021-06-02|Jun 02, 2021|03/2021|0.289|0.29|2.3B|2.28B|2021-03-03|Mar 03, 2021|12/2020|0.19|0.25|1.95B|1.98B|2020-12-02|Dec 02, 2020|09/2020|0.33|0.37|1.88B|1.87B|2020-09-02|Sep 02, 2020|06/2020|0.3|0.28|1.86B|1.86B|2020-06-03|Jun 03, 2020|03/2020|0.2|0.21|1.73B|1.74B|2020-02-26|Feb 26, 2020|12/2019|0.13|0.78|1.75B|1.94B 2021-12-04 16:45:26|09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||TWD|Industrials|Marine|Taiwan|KYG9721M1033|2301|Wisdom Marine Lines Co Ltd Stock Price Today 2637 Live Ticker - Investing.com|54.49B|54490000000|73.00|10,682,690.63|225.89%|21.9-121|72.9-76.9|74.9|746409199|1.68|9.85|16.27B|16270000000|7.41|1.50|2.05%|Mar 29, 2022|2022-03-29||||||||||21|2021-12-01|Dec 01, 2021|09/2021|2.49|2.51|5.1B|5.11B|2021-09-01|Sep 01, 2021|06/2021|2.1|2.09|4.35B|4.33B|2021-06-02|Jun 02, 2021|03/2021|1.19|1.08|3.54B|3.51B|2021-03-25|Mar 25, 2021|12/2020|0.57|0.7791|3.29B|3.8B|2020-12-02|Dec 02, 2020|09/2020|0.16|0.5347|3.13B|3.61B|2020-09-02|Sep 02, 2020|06/2020|-0.42|0.18|2.73B|3.32B|2020-06-03|Jun 03, 2020|03/2020|-0.25|0.15|2.79B|3.23B|2020-02-25|Feb 25, 2020|12/2019|0.65|0.65|3.44B|3.44B 2021-12-04 16:45:29|09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||INR|Consumer Staples|Beverages|India|INE944F01028|1179|Radico Khaitan Stock Price Today RADC Live Ticker - Investing.com|143.93B|143930000000|1,076.70|652,948|131.85%|422-1,214.8|1,071.25-1,114.6|1,087.35|133673765|0.99|49.35|118.14B|118140000000|21.82|2.40|0.22%|Jan 26, 2022|2022-01-26||||||||||29|2021-11-02|Nov 02, 2021|09/2021|5.2|5.28|7.09B|7.09B|2021-07-28|Jul 28, 2021|06/2021|4.5|4.53|6.03B|6.02B|2021-06-01|Jun 01, 2021|03/2021|5.5|5.5|6.95B|6.95B|2021-01-28|Jan 28, 2021|12/2020|6|5.95|6.84B|6.84B|2020-10-28|Oct 28, 2020|09/2020|5.4|4.9|6.3B|6.3B|2020-07-23|Jul 23, 2020|06/2020|3.3|1.79|4.09B|4.09B|2020-05-28|May 28, 2020|03/2020|3.4|3.49|5.85B|5.72B|2020-01-23|Jan 23, 2020|12/2019|4.7|4.47|6.48B|6.48B 2021-12-04 16:45:32|09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||PLN|Financial|Banks|Poland|PLBIG0000016|7035|Bank Millennium SA Stock Price Today MILP Live Ticker - Investing.com|10.31B|10310000000|8.50|1,134,808|194.12%|3.04-9.7|8.34-8.83|8.5|1213116777|1.51|-|2.11B|2110000000|-0.46|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-10-26|Oct 26, 2021|09/2021|-0.26|--|846M|880M|2021-07-26|Jul 26, 2021|06/2021|-0.17|--|922M|711.66M|2021-05-11|May 11, 2021|03/2021|-0.26|--|867M|684.14M|2021-02-02|Feb 02, 2021|12/2020|-0.09|--|903.85M|761.44M|2020-10-27|Oct 27, 2020|09/2020|0.05|--|887M|800.93M|2020-07-23|Jul 23, 2020|06/2020|0.04|--|804M|764.43M|2020-05-11|May 11, 2020|03/2020|0.01|--|892.85M|890.13M|2020-02-03|Feb 03, 2020|12/2019|0.02|--|803M|866.48M 2021-12-04 16:45:35|09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||ZAR|Industrials|Trading Companies & Distributors|United Kingdom|ZAE000026639|7997|Barloworld Johannesburg Stock Price Today BAWJ Live Ticker - Investing.com|23.3B|23300000000|14,849|532,237|64.86%|8,306-15,462|14,850-15,170|14,861|200249906|1.05|10.59|57.56B|57560000000|14.02|437.00|2.94%|May 23, 2022|2022-05-23||||||||||21|2021-11-22|Nov 22, 2021|09/2021|13.87|--|41.55B|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-04|Jun 04, 2021|03/2021|4.2|--|20.21B|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-30|Nov 30, 2020|09/2020|-3.92|--|24.47B|23,064M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-30|Jun 30, 2020|03/2020|-8.24|--|25.22B|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|-- 2021-12-04 16:45:39|09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003443008|791|Global Unichip Corp Stock Price Today 3443 Live Ticker - Investing.com|80.27B|80270000000|599.00|3,613,045.65|86.6%|289.5-639|593-616|595|134011000|1.91|51.93|14.14B|14140000000|11.54|5.00|0.83%|Feb 15, 2022|2022-02-15||||||||||29|2021-10-28|Oct 28, 2021|09/2021|3.12|2.82|3.59B|3.59B|2021-07-29|Jul 29, 2021|06/2021|1.64|1.64|3.3B|3.1B|2021-05-13|May 13, 2021|03/2021|2.3|2.34|3.31B|3.36B|2021-02-16|Feb 16, 2021|12/2020|4.54|4.49|3.94B|3.94B|2020-11-05|Nov 05, 2020|09/2020|0.79|0.79|3.53B|3.53B|2020-07-30|Jul 30, 2020|06/2020|0.27|0.27|2.93B|2.93B|2020-05-07|May 07, 2020|03/2020|0.74|0.74|3.17B|3.17B|2020-02-11|Feb 11, 2020|12/2019|2.05|2.05|3.3B|3.3B 2021-12-04 16:45:42|09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||INR|Industrials|Building Products|India|INE217B01036|2475|Kajaria Ceramics Stock Price Today KAJR Live Ticker - Investing.com|179.86B|179860000000|1,130.00|329,681|67.25%|650.1-1,355|1,116-1,144|1,133.45|159167350|0.92|44.18|33.26B|33260000000|25.48|13.00|1.14%|Jan 26, 2022|2022-01-26||||||||||29|2021-10-22|Oct 22, 2021|09/2021|7.3|7.3|9.74B|9.16B|2021-08-03|Aug 03, 2021|06/2021|2.7|2.72|5.62B|5.62B|2021-05-13|May 13, 2021|03/2021|8|8.01|9.53B|9.51B|2021-01-21|Jan 21, 2021|12/2020|7.5|7.43|8.38B|8.38B|2020-10-20|Oct 20, 2020|09/2020|5.6|5.67|7.13B|7.13B|2020-08-07|Aug 07, 2020|06/2020|-1.7|-1.98|2.78B|2.78B|2020-06-26|Jun 26, 2020|03/2020|3.1|3.83|6.52B|7.4B|2020-02-10|Feb 10, 2020|12/2019|3.9|4.17|7.41B|7.41B 2021-12-04 16:45:45|09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food Products|Brazil|BRSMTOACNOR3|0|SAO MARTINHO ON Stock Price Today SMTO3 Live Ticker - Investing.com|12.34B|12340000000|34.86|1,400,389|38.06%|24.26-42.48|34.46-35.97|35.14|354011329|0.87|11.63|5.07B|5070000000|3|1.21|5.75%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-08|Nov 08, 2021|09/2021|0.6668|0.6668|1.42B|1.09B|2021-08-09|Aug 09, 2021|06/2021|0.5488|0.14|1.29B|854.99M|2021-06-21|Jun 21, 2021|03/2021|0.6555|0.5778|1.15B|1.26B|2021-02-08|Feb 08, 2021|12/2020|0.7814|0.1994|1.21B|1.21B|2020-11-16|Nov 16, 2020|09/2020|0.9547|0.2543|919.86M|886.39M|2020-08-10|Aug 10, 2020|06/2020|0.3328|0.14|1.02B|1.02B|2020-06-29|Jun 29, 2020|03/2020|0.4103|-0.1|1.15B|1.26B|2020-02-10|Feb 10, 2020|12/2019|0.42|-0.11|945.82M|724.01M 2021-12-04 16:45:48|09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||ZAR|Materials|Metals & Mining|South Africa|ZAE000149936|0|Royal Bafokeng Platinum Ltd Stock Price Today RBPJ Live Ticker - Investing.com|43.27B|43270000000|15,089|1,365,665|134.26%|5,951-15,950|15,075-15,795|15,736|286751222|1.86|5.55|18.36B|18360000000|27.21|1,110.00|7.36%|-|1970-01-01||||||||||16|2021-08-03|Aug 03, 2021|06/2021|17.86|--|9.58B|3,731M|2021-03-09|Mar 09, 2021|12/2020|9.35|196.34|8.77B|3,813M|2020-08-04|Aug 04, 2020|06/2020|3.02|191.64|4.61B|4,720M|2020-03-03|Mar 03, 2020|12/2019|0.26|57.31|7.49B|3,483M|2019-08-06|Aug 06, 2019|06/2019|-0.71|117.00|3.16B|3,644M|2019-03-05|Mar 05, 2019|12/2018|0.73|17.85|1.97B|1,640M|2018-08-07|Aug 07, 2018|06/2018|-0.12|11.27|1.66B|1,407M|2018-03-06|Mar 06, 2018|12/2017|-3.75|4.70|1.90B|1,798M 2021-12-04 16:45:51|09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||ZAR|Consumer Staples|Food & Staples Retailing|South Africa|ZAE000005443|90000|Pick N Pay Stores Ltd Stock Price Today PIKJ Live Ticker - Investing.com|25.54B|25540000000|5,323|1,194,641|8.04%|4,714-6,250|5,300-5,403|5,389|479758721|0.05|23.28|94.87B|94870000000|2.29|196.80|3.70%|Feb 02, 2022|2022-02-02||||||||||19|2021-10-20|Oct 20, 2021|08/2021|0.62|35.00|46.02B|43,096M|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-04-21|Apr 21, 2021|02/2021|2.01|205.50|93.08B|48,481M|2021-02-03|Feb 03, 2021|11/2020|--|--|--|--|2020-10-20|Oct 20, 2020|08/2020|0.33|98.00|44.23B|43,925M|2020-07-29|Jul 29, 2020|05/2020|--|--|--|--|2020-05-12|May 12, 2020|02/2020|2.5|211.33|89.28B|47,302M|2020-01-29|Jan 29, 2020|11/2019|--|--|--|-- 2021-12-04 16:45:54|09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||TWD|Industrials|Commercial Services & Supplies|Taiwan|TW0009917005|10320|Taiwan Secom Co Ltd Stock Price Today 9917 Live Ticker - Investing.com|45.64B|45640000000|103.50|231,735.47|18.02%|84.1-106|102-103.5|102|440923288|0.25|17.95|13.94B|13940000000|5.77|5.00|4.83%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-30|Nov 30, 2021|09/2021|1.4|--|3.42B|--|2021-09-01|Sep 01, 2021|06/2021|1.39|--|3.46B|--|2021-04-30|Apr 30, 2021|03/2021|1.33|--|3.54B|--|2021-03-31|Mar 31, 2021|12/2020|1.64|--|3.54B|--|2020-11-06|Nov 06, 2020|09/2020|1.35|--|3.44B|--|2020-09-02|Sep 02, 2020|06/2020|1.21|--|3.43B|--|2020-04-24|Apr 24, 2020|03/2020|1.21|--|3.30B|--|2020-03-25|Mar 25, 2020|12/2019|1.21|1.25|3.41B|3.58B 2021-12-04 16:45:59|09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Food Products|Taiwan|TW0001210003|1327|Great Wall Enterprise Co Ltd Stock Price Today 1210 Live Ticker - Investing.com|42.04B|42040000000|52.20|1,587,014.33|16.25%|44.22-61.07|52-52.3|52|805436259|0.72|17.86|99.18B|99180000000|2.92|2.62|5.02%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.58|0.58|26.16B|26.16B|2021-09-01|Sep 01, 2021|06/2021|0.51|0.8932|27.12B|20.57B|2021-06-02|Jun 02, 2021|03/2021|1.01|0.87|22.64B|19.66B|2021-03-03|Mar 03, 2021|12/2020|1.08|1.08|21.32B|21.32B|2020-12-02|Dec 02, 2020|09/2020|1.21|1.21|20.77B|20.77B|2020-09-02|Sep 02, 2020|06/2020|0.89|0.89|19.15B|19.52B|2020-06-03|Jun 03, 2020|03/2020|0.68|0.72|18.33B|18.33B|2020-02-26|Feb 26, 2020|12/2019|0.60|0.88|21.00B|19,933M 2021-12-04 16:46:02|09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE136B01020|8650|Cyient Ltd-B Stock Price Today CYIE Live Ticker - Investing.com|111.12B|111120000000|1,007.70|446,396|108.76%|442.1-1,292|998-1,012.5|1,000.75|110274478|1.19|25.42|43.07B|43070000000|39.52|18.50|1.67%|Jan 20, 2022|2022-01-20||||||||||33|2021-10-14|Oct 14, 2021|09/2021|11.03|11.04|11.12B|11.12B|2021-07-15|Jul 15, 2021|06/2021|10.5|10.36|10.58B|10.61B|2021-04-22|Apr 22, 2021|03/2021|10.05|9.56|10.93B|10.93B|2021-01-21|Jan 21, 2021|12/2020|8.7|8.67|10.44B|10.44B|2020-10-15|Oct 15, 2020|09/2020|7.6|7.6|10.03B|10.03B|2020-07-16|Jul 16, 2020|06/2020|7.4|7.13|9.92B|9.87B|2020-05-07|May 07, 2020|03/2020|6.65|5.38|10.74B|10.74B|2020-01-24|Jan 24, 2020|12/2019|9.85|9.52|11.06B|11.15B 2021-12-04 16:46:05|09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||MYR|Communication Services|Diversified Telecommunication Services|Malaysia|MYL5031OO009|1300|TIME Dotcom Bhd Stock Price Today TCOM Live Ticker - Investing.com|8.18B|8180000000|4.48|1,326,415|1.81%|4.22-5|4.45-4.62|4.62|1825618888|0.08|21.50|1.34B|1340000000|0.21|0.04|0.93%|Mar 02, 2022|2022-03-02||||||||||23|2021-11-26|Nov 26, 2021|09/2021|0.0535|--|346.8M|--|2021-08-27|Aug 27, 2021|06/2021|0.05|0.049|347.2M|347.13M|2021-05-28|May 28, 2021|03/2021|0.0503|--|331.3M|--|2021-02-26|Feb 26, 2021|12/2020|0.175|--|314.9M|--|2020-11-26|Nov 26, 2020|09/2020|0.127|--|309.5M|--|2020-08-21|Aug 21, 2020|06/2020|0.1275|--|304.8M|304.85M|2020-05-28|May 28, 2020|03/2020|0.162|--|293.9M|--|2020-02-27|Feb 27, 2020|12/2019|0.129|--|295.3M|-- 2021-12-04 16:46:08|09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003533006|0|Lotes Co Ltd Stock Price Today 3533 Live Ticker - Investing.com|71.54B|71540000000|675.00|713,156.65|50.17%|445-721|671-685|672|105977900|0.62|22.61|20.13B|20130000000|29.85|13.17|1.96%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|8.73|8.74|5.73B|5.69B|2021-09-01|Sep 01, 2021|06/2021|6.85|6.83|4.86B|4.87B|2021-06-02|Jun 02, 2021|03/2021|8.03|8.07|4.74B|4.74B|2021-03-03|Mar 03, 2021|12/2020|6.27|6.59|4.79B|4.73B|2020-12-02|Dec 02, 2020|09/2020|7.46|7.56|4.63B|4.59B|2020-09-02|Sep 02, 2020|06/2020|8.69|8.58|4.74B|4.73B|2020-06-03|Jun 03, 2020|03/2020|3.99|3.54|3.14B|3.14B|2020-02-26|Feb 26, 2020|12/2019|5.83|6.03|4.07B|4.05B 2021-12-04 16:46:11|09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||MXN|Materials|Construction Materials|Mexico|MX01GC2M0006|2880|Grupo Cementos Chihuahua Stock Price Today GCC Live Ticker - Investing.com|50.7B|50700000000|153.070|447,795|37.57%|111.06-170|151.52-155.94|154.11|331194795|0.99|15.93|21.56B|21560000000|9.61|1.54|0.97%|Jan 26, 2022|2022-01-26||||||||||24|2021-10-26|Oct 26, 2021|09/2021|3.58|3.73|6.37B|6.32B|2021-07-27|Jul 27, 2021|06/2021|2.87|2.63|5.72B|5.4B|2021-04-27|Apr 27, 2021|03/2021|0.9247|0.6257|3.57B|3.63B|2021-01-26|Jan 26, 2021|12/2020|1.68|1.59|4.69B|4.55B|2020-10-27|Oct 27, 2020|09/2020|3.36|2.73|5.95B|6.15B|2020-07-28|Jul 28, 2020|06/2020|2.2|1.59|5.34B|5.03B|2020-04-28|Apr 28, 2020|03/2020|1.19|0.82|4.35B|4.02B|2020-02-20|Feb 20, 2020|12/2019|2.23|1.5|4.33B|4.36B 2021-12-04 16:46:14|09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0002006004|1484|Tung Ho Steel Enterprise Corp Stock Price Today 2006 Live Ticker - Investing.com|31.84B|31840000000|43.60|4,865,781.76|32.93%|31-64.7|42.75-43.95|42.55|730213818|0.94|7.97|55.02B|55020000000|5.47|1.50|3.44%|Mar 28, 2022|2022-03-28||||||||||20|2021-12-01|Dec 01, 2021|09/2021|1.64|1.67|14.21B|14.19B|2021-08-18|Aug 18, 2021|06/2021|1.38|1.39|14.94B|14.93B|2021-05-18|May 18, 2021|03/2021|1.36|1.37|12.85B|12.86B|2021-03-03|Mar 03, 2021|12/2020|1.34|1.03|12.78B|12.23B|2020-12-02|Dec 02, 2020|09/2020|0.78|0.6525|10.4B|10.28B|2020-09-02|Sep 02, 2020|06/2020|0.7|0.7|10.11B|10.11B|2020-06-03|Jun 03, 2020|03/2020|0.48|0.35|9.6B|9.79B|2020-02-26|Feb 26, 2020|12/2019|0.46|0.42|11.13B|11.07B 2021-12-04 16:46:18|09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||CLP|Industrials|Marine|Chile|CLP3064M1019|14|Vapores Stock Price Today VAPORES Live Ticker - Investing.com|3.02T|3.02E+12|58.85|231,187,056.26|198.43%|19.57-60.7|58.5-59.2|58.99|51319876188|0.95|1.73|-|-|34.19|2.78|15.95%|Feb 28, 2022|2022-02-28||||||||||11|2021-11-19|Nov 19, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|--|--|--|--|2021-03-01|Mar 01, 2021|12/2020|--|--|--|--|2018-05-25|May 25, 2018|03/2018|-0|--|20.01M|--|2018-03-29|Mar 29, 2018|12/2017|--|--|15.67M|--|2017-11-24|Nov 24, 2017|09/2017|--|--|35.38M|--|2017-08-31|Aug 31, 2017|06/2017|-0.01|--|32.82M|-- 2021-12-04 16:46:24|09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management & Development|India|INE211B01039|88|The Phoenix Mills Stock Price Today PHOE Live Ticker - Investing.com|170.7B|170700000000|992.05|384,124|31.19%|652.8-1,195|971.3-1,039|992|172066926|0.94|99.66|12.99B|12990000000|9.95|1.00|0.10%|Feb 10, 2022|2022-02-10||||||||||23|2021-11-01|Nov 01, 2021|09/2021|3.47|3.25|3.71B|3.13B|2021-08-06|Aug 06, 2021|06/2021|-1.5|-0.7986|2.04B|2.08B|2021-05-27|May 27, 2021|03/2021|3.9|3.88|3.86B|3.86B|2021-02-12|Feb 12, 2021|12/2020|3.91|0.209|3.38B|3.38B|2020-11-12|Nov 12, 2020|09/2020|-2.1|-2.14|2.15B|2.15B|2020-07-29|Jul 29, 2020|06/2020|-2.8|-2.83|1.35B|1.35B|2020-05-13|May 13, 2020|03/2020|3|8.21|3.99B|5.05B|2020-02-10|Feb 10, 2020|12/2019|5.99|5.77|5.12B|5.12B 2021-12-04 16:46:27|09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0003706008|0|MiTAC Holdings Corp Stock Price Today 3706 Live Ticker - Investing.com|38.48B|38480000000|32.20|8,512,085|8.6%|25.3-35|31.95-32.4|31.7|1195178000|0.84|3.13|42.78B|42780000000|10.27|1.00|3.11%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-10|Nov 10, 2021|09/2021|6.51|6.46|9.28B|9.28B|2021-09-01|Sep 01, 2021|06/2021|2.44|2.44|12.04B|12.04B|2021-04-28|Apr 28, 2021|03/2021|0.56|0.56|11.43B|11.43B|2021-03-03|Mar 03, 2021|12/2020|0.75|0.88|10.03B|11.16B|2020-11-11|Nov 11, 2020|09/2020|0.75|0.7|11.85B|11.29B|2020-09-02|Sep 02, 2020|06/2020|0.47|0.57|10.72B|10.72B|2020-04-22|Apr 22, 2020|03/2020|0.4196|0.6|8.68B|8.68B|2020-02-26|Feb 26, 2020|12/2019|0.7946|0.7|10.32B|9.53B 2021-12-04 16:46:30|09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||TWD|Financial|Banks|Taiwan|TW0002809001|1032|King’s Town Bank Stock Price Today 2809 Live Ticker - Investing.com|45.41B|45410000000|40.50|2,035,327.08|4.25%|36.8-44.6|40.4-40.7|40.55|1121234265|0.82|5.88|5.45B|5450000000|6.89|1.80|4.44%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-25|Oct 25, 2021|09/2021|1.41|1.22|2.31B|2.96B|2021-09-01|Sep 01, 2021|06/2021|1.7|1.7|2.89B|2.89B|2021-06-02|Jun 02, 2021|03/2021|2.16|1.19|2.74B|1.59B|2021-03-03|Mar 03, 2021|12/2020|1.14|1.14|2.62B|2.62B|2020-11-02|Nov 02, 2020|09/2020|1.51|1.37|2.85B|2.45B|2020-09-02|Sep 02, 2020|06/2020|0.975|0.98|1.88B|1.88B|2020-06-03|Jun 03, 2020|03/2020|0.79|0.79|1.56B|2,151M|2020-02-26|Feb 26, 2020|12/2019|1.21|1.21|2.16B|2.16B 2021-12-04 16:46:33|09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||QAR|Financial|Banks|Qatar|QA0006929770|800|Doha Bank Stock Price Today DOBK Live Ticker - Investing.com|9.48B|9480000000|3.057|4,719,087|27.69%|2.184-3.217|3.036-3.075|3.07|3100467020|0.95|15.28|2.14B|2140000000|0.2|0.07|2.45%|Jan 24, 2022|2022-01-24||||||||||33|2021-11-02|Nov 02, 2021|09/2021|0.09|0.0765|1.09B|753.35M|2021-07-21|Jul 21, 2021|06/2021|0.06|0.0845|715.68M|735M|2021-04-20|Apr 20, 2021|03/2021|0.11|0.085|823M|749.91M|2021-01-25|Jan 25, 2021|12/2020|-0.04|0.0124|720M|727.69M|2020-10-27|Oct 27, 2020|09/2020|0.073|0.0565|788M|788M|2020-07-27|Jul 27, 2020|06/2020|0.04|0.05|679M|643.91M|2020-04-22|Apr 22, 2020|03/2020|0.1|0.09|749M|612.5M|2020-01-28|Jan 28, 2020|12/2019|-0.09|0.06|703M|701.07M 2021-12-04 16:46:36|09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||USD|Financial|Banks|United States|US3999091008|0|Grupo Financiero Galicia Stock Price Today GGAL Live Ticker - Investing.com|2.99B|2990000000|9.170|1,026,902|2.23%|7-12.75|9-9.54|9.53|1474692091|1.83|5.03|3.38B|3380000000|1.82|0.10|1.52%|Feb 11, 2022|2022-02-11||||||||||34|2021-11-23|Nov 23, 2021|09/2021|0.6341|0.6802|--|508.19M|2021-08-26|Aug 26, 2021|06/2021|0.6249|0.4633|679.08M|439.43M|2021-05-26|May 26, 2021|03/2021|0.1574|0.3749|430.54M|404.2M|2021-03-09|Mar 09, 2021|12/2020|0.25|0.3979|608.77M|414.99M|2020-11-24|Nov 24, 2020|09/2020|0.4735|0.4735|501.52M|420.32M|2020-08-11|Aug 11, 2020|06/2020|0.5352|0.6|681.19M|583.37M|2020-06-08|Jun 08, 2020|03/2020|0.844|1.12|556.27M|564.13M|2020-02-20|Feb 20, 2020|12/2019|1.06|1.06|589.46M|521M 2021-12-04 16:46:38|09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||MXN|Financial|Banks|Mexico|MX41BB000000|3000|Banco Del Bajio SA Institution De Banca Multiple Stock Price Today BBAJIOO Live Ticker - Investing.com|43.96B|43960000000|36.940|1,752,079|39.03%|22.43-42.25|36.17-38|37.62|1189931687|1.48|13.98|10.96B|10960000000|2.64|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||19|2021-10-21|Oct 21, 2021|09/2021|--|1.04|--|3.43B|2021-07-29|Jul 29, 2021|06/2021|0.9|0.885|3.41B|3.25B|2021-04-28|Apr 28, 2021|03/2021|0.79|0.78|3.16B|3.07B|2021-01-28|Jan 28, 2021|12/2020|0.62|0.5879|3B|3B|2020-10-29|Oct 29, 2020|09/2020|0.64|0.645|2.85B|2.44B|2020-07-15|Jul 15, 2020|06/2020|0.59|0.67|2.93B|3.1B|2020-04-15|Apr 15, 2020|03/2020|1.04|1.05|3.63B|3.52B|2020-01-31|Jan 31, 2020|12/2019|1.18|1.13|3.72B|3.71B 2021-12-04 16:46:42|09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003576005|3131|United Renewable Energy Co Ltd Stock Price Today 3576 Live Ticker - Investing.com|34.12B|34120000000|21.20|14,267,200.5|-18.12%|18.6-33.23|20.85-22.1|20.45|1609201265|1.5|-|12.89B|12890000000|-3.95|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|-0.06|-0.1223|3.50B|3.69B|2021-09-01|Sep 01, 2021|06/2021|-0.26|-0.2651|3.67B|3.46B|2021-06-02|Jun 02, 2021|03/2021|-0.20|-0.19|3.00B|2.84B|2021-03-03|Mar 03, 2021|12/2020|-0.19|-0.19|2.89B|2.89B|2020-12-02|Dec 02, 2020|09/2020|0.06|0.045|3.52B|3.52B|2020-09-02|Sep 02, 2020|06/2020|-0.24|-0.24|3.29B|3.29B|2020-05-06|May 06, 2020|03/2020|-0.26|-0.27|2.99B|4.94B|2020-03-24|Mar 24, 2020|12/2019|-1.18|-0.24|3.88B|6,666M 2021-12-04 16:46:45|09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003042008|1718|TXC Corp Stock Price Today 3042 Live Ticker - Investing.com|32.68B|32680000000|105.50|6,170,736.72|32.87%|70.2-144.5|104-106|103.5|309757000|1.53|11.67|14.99B|14990000000|9.04|3.80|3.60%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-04|Nov 04, 2021|09/2021|2.82|2.87|4.10B|4.11B|2021-09-01|Sep 01, 2021|06/2021|2.97|2.91|4.34B|4.34B|2021-06-02|Jun 02, 2021|03/2021|2.04|1.96|3.31B|3.28B|2021-04-01|Apr 01, 2021|12/2020|1.24|1.35|3.23B|3.23B|2020-11-05|Nov 05, 2020|09/2020|1.35|1.36|3.14B|3.11B|2020-09-02|Sep 02, 2020|06/2020|1.19|1.15|2.52B|2.51B|2020-06-03|Jun 03, 2020|03/2020|0.83|0.82|2.15B|2.13B|2020-03-26|Mar 26, 2020|12/2019|0.72|0.69|2.43B|2.43B 2021-12-04 16:46:48|09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||TWD|Financial|Consumer Finance|Taiwan|TW0009941005|180|Yulon Finance Corp Stock Price Today 9941 Live Ticker - Investing.com|82.93B|82930000000|172.00|577,337.38|72%|97.2-183.5|170.5-173|171.5|482146537|0.9|14.45|31.02B|31020000000|11.9|3.55|2.38%|Mar 30, 2022|2022-03-30||||||||||19|2021-11-15|Nov 15, 2021|09/2021|3.64|2.2|8.08B|7.81B|2021-09-01|Sep 01, 2021|06/2021|3.71|2.08|7.87B|7.76B|2021-06-02|Jun 02, 2021|03/2021|3.10|2.5|7.62B|7.49B|2021-03-03|Mar 03, 2021|12/2020|2.25|2.27|7.44B|6,975M|2020-12-02|Dec 02, 2020|09/2020|2.26|2.26|7.43B|7.43B|2020-09-02|Sep 02, 2020|06/2020|2.49|1.93|7.36B|7.41B|2020-06-03|Jun 03, 2020|03/2020|2|2.2|7.4B|6.97B|2020-02-26|Feb 26, 2020|12/2019|1.99|2.44|7.28B|7.38B 2021-12-04 16:46:51|09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||TWD|Financial|Banks|Taiwan|TW0002812005|1809|Taichung Commercial Bank Co Ltd Stock Price Today 2812 Live Ticker - Investing.com|52.06B|52060000000|12.00|5,669,956.67|14.88%|10.19-12.25|11.95-12|11.95|4338520558|0.5|11.06|8.32B|8320000000|1.09|0.23|1.91%|Feb 28, 2022|2022-02-28||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.3|--|4.20B|--|2021-09-01|Sep 01, 2021|06/2021|0.28|--|4.12B|--|2021-06-02|Jun 02, 2021|03/2021|0.27|--|4.18B|--|2021-03-03|Mar 03, 2021|12/2020|0.28|--|4.00B|--|2020-12-02|Dec 02, 2020|09/2020|0.28|--|4.02B|--|2020-09-02|Sep 02, 2020|06/2020|0.25|--|3.75B|--|2020-06-03|Jun 03, 2020|03/2020|0.24|--|4.14B|--|2020-03-11|Mar 11, 2020|12/2019|0.32|--|4.22B|-- 2021-12-04 16:46:54|09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|IT Services|Malaysia|MYQ0138OO006|2482|MY EG Services Bhd Stock Price Today MYEG Live Ticker - Investing.com|7.85B|7850000000|1.060|34,905,228|27.71%|0.775-1.15|1.05-1.09|1.09|7408616642|2.11|25.18|638.28M|638280000|0.04|0.01|1.01%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-02|Dec 02, 2021|09/2021|0.011|0.0133|156.8M|156.83M|2021-08-26|Aug 26, 2021|06/2021|0.011|0.0109|161.7M|161.75M|2021-05-25|May 25, 2021|03/2021|0.021|0.021|171.5M|171.5M|2021-03-03|Mar 03, 2021|12/2020|0.021|--|149.9M|--|2020-11-26|Nov 26, 2020|09/2020|0.02|0.02|136.1M|136.1M|2020-08-27|Aug 27, 2020|06/2020|0.0181|--|124.3M|--|2020-05-26|May 26, 2020|03/2020|0.016|--|121.7M|--|2020-02-27|Feb 27, 2020|12/2019|0.02|--|119.7M|-- 2021-12-04 16:46:57|09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||INR|Financial|Thrifts & Mortgage Finance|India|INE216P01012|4336|Aavas Financiers Ltd Stock Price Today AVAS Live Ticker - Investing.com|220.14B|220140000000|2,789.00|70,324|66.02%|1,590-3,074.35|2,760.1-2,821.95|2,809.05|78931876|-|67.86|11.96B|11960000000|40.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||14|2021-10-28|Oct 28, 2021|09/2021|11.7|11.69|2.1B|2.09B|2021-09-01|Sep 01, 2021|06/2021|7.6|8.27|1.59B|1.59B|2021-04-29|Apr 29, 2021|03/2021|11.2|11.4|1.76B|1.81B|2021-01-21|Jan 21, 2021|12/2020|10.9|8.89|1.93B|1.73B|2020-12-02|Dec 02, 2020|09/2020|8.43|7.74|1.56B|1.49B|2020-09-02|Sep 02, 2020|06/2020|6.4|6.27|1.22B|1.3B|2020-06-03|Jun 03, 2020|03/2020|7.63|7.84|1.38B|1.66B|2020-02-26|Feb 26, 2020|12/2019|8.67|8.66|1.44B|1.68B 2021-12-04 16:46:59|09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002481009|890|Pan Jit International Inc Stock Price Today 2481 Live Ticker - Investing.com|42.61B|42610000000|111.50|28,048,568.37|151.41%|39.2-124.5|109-116.5|107|382114927|1.97|21.92|13.43B|13430000000|5.09|1.50|1.35%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1.88|1.96|3.7B|3.77B|2021-09-01|Sep 01, 2021|06/2021|1.69|1.69|3.6B|3.6B|2021-06-02|Jun 02, 2021|03/2021|0.88|0.88|3.13B|3.13B|2021-03-03|Mar 03, 2021|12/2020|0.65|0.78|2.99B|2.96B|2020-12-02|Dec 02, 2020|09/2020|0.85|0.795|2.77B|2.74B|2020-09-02|Sep 02, 2020|06/2020|0.89|0.89|2.58B|2.6B|2020-06-03|Jun 03, 2020|03/2020|0.31|0.6|2.14B|2.42B|2020-02-26|Feb 26, 2020|12/2019|0.48|1.04|2.36B|3.39B 2021-12-04 16:47:03|09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||QAR|Industrials|Marine|Qatar|QA0007227695|2500|Qatar Navigation Stock Price Today QNNC Live Ticker - Investing.com|8.6B|8600000000|7.572|2,370,585|16.67%|6.4-8.23|7.572-7.603|7.599|1136164750|0.85|26.09|2.59B|2590000000|0.29|0.30|3.96%|Feb 22, 2022|2022-02-22||||||||||29|2021-10-27|Oct 27, 2021|09/2021|0.19|0.15|661.4M|683.86M|2021-08-04|Aug 04, 2021|06/2021|0.13|0.171|698M|579.29M|2021-04-26|Apr 26, 2021|03/2021|0.26|--|675M|657M|2021-02-22|Feb 22, 2021|12/2020|-0.29|--|555M|509M|2020-11-03|Nov 03, 2020|09/2020|0.066|0.066|487M|538.23M|2020-08-03|Aug 03, 2020|06/2020|0.05|0.05|535M|542.55M|2020-05-04|May 04, 2020|03/2020|0.26|0.26|690M|694.5M|2020-02-24|Feb 24, 2020|12/2019|0.1|0.1|571M|590.05M 2021-12-04 16:47:06|09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0006269004|6405|Flexium Interconnect Inc Stock Price Today 6269 Live Ticker - Investing.com|36.54B|36540000000|104.00|3,427,607.05|-14.4%|92.5-142|103-105|103.5|351330879|1.25|12.60|33.97B|33970000000|8.25|5.12|4.92%|Feb 16, 2022|2022-02-16||||||||||30|2021-11-10|Nov 10, 2021|09/2021|2.51|2.6|9.10B|9.1B|2021-07-29|Jul 29, 2021|06/2021|0.33|0.3271|7.05B|7.05B|2021-04-20|Apr 20, 2021|03/2021|1.45|1.45|7.13B|7.11B|2021-01-27|Jan 27, 2021|12/2020|4.12|4.13|10.69B|10.67B|2020-11-11|Nov 11, 2020|09/2020|1.65|1.89|8.05B|8.06B|2020-08-05|Aug 05, 2020|06/2020|1.56|1.53|6.56B|6.56B|2020-04-28|Apr 28, 2020|03/2020|1.09|1.08|4.6B|4.6B|2020-01-22|Jan 22, 2020|12/2019|4.96|4.87|8.73B|8.73B 2021-12-04 16:47:10|09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Construction & Engineering|Malaysia|MYL3336OO004|3303|IJM Corporation Bhd Stock Price Today IJMS Live Ticker - Investing.com|6.24B|6240000000|1.750|3,018,739|7.36%|1.49-2.06|1.75-1.77|1.76|3566772920|1.54|23.03|5.22B|5220000000|0.08|0.06|3.41%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-29|Nov 29, 2021|09/2021|-0.008|--|874.2M|--|2021-08-24|Aug 24, 2021|06/2021|0.018|0.0168|1.31B|1.31B|2021-05-27|May 27, 2021|03/2021|0.04|15.00|1.6B|--|2021-02-25|Feb 25, 2021|12/2020|0.0398|--|1.71B|--|2020-11-25|Nov 25, 2020|09/2020|0.0272|--|1.43B|1.54B|2020-08-26|Aug 26, 2020|06/2020|0.00|--|879.8M|--|2020-06-26|Jun 26, 2020|03/2020|0.02|15.00|2.05B|2,047M|2020-02-25|Feb 25, 2020|12/2019|0.014|--|1.44B|-- 2021-12-04 16:47:13|09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE881D01027|7762|Oracle Stock Price Today ORCL Live Ticker - Investing.com|358.51B|358510000000|4,158.05|163,037|36.24%|2,931.05-5,145|4,144.25-4,223.8|4,186.45|86220256|0.67|19.32|51.28B|51280000000|215.25|200.00|4.81%|Feb 09, 2022|2022-02-09||||||||||24|2021-10-27|Oct 27, 2021|09/2021|52|50.4|12.81B|12.63B|2021-07-28|Jul 28, 2021|06/2021|60.9|58.5|13.97B|13.97B|2021-05-05|May 05, 2021|03/2021|53.5|53.5|12.11B|12.11B|2021-01-28|Jan 28, 2021|12/2020|50|45.8|12.38B|12.33B|2020-11-02|Nov 02, 2020|09/2020|45.4|45.67|11.97B|12.43B|2020-08-11|Aug 11, 2020|06/2020|54.41|33.79|13.37B|11.16B|2020-05-15|May 15, 2020|03/2020|31.18|51.08|12.64B|12.18B|2020-02-04|Feb 04, 2020|12/2019|53.1|53|11.6B|11.6B 2021-12-04 16:47:17|09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE120A01034|2157|Carborundum Universal Ltd Stock Price Today CRBR Live Ticker - Investing.com|172.31B|172310000000|908.00|340,822|136.09%|354-1,010.2|891.05-914.95|897.25|189772539|1.15|48.91|30.46B|30460000000|18.59|3.00|0.33%|Feb 04, 2022|2022-02-04||||||||||22|2021-11-01|Nov 01, 2021|09/2021|5.2|5.17|8.45B|8.42B|2021-08-02|Aug 02, 2021|06/2021|4.1|4.03|7.12B|7.11B|2021-04-28|Apr 28, 2021|03/2021|5.55|5.6|7.57B|7.56B|2021-02-02|Feb 02, 2021|12/2020|4.6|4.6|7.34B|7.32B|2020-10-28|Oct 28, 2020|09/2020|4.6|4.6|6.92B|5.82B|2020-07-29|Jul 29, 2020|06/2020|1|1|4.5B|4.49B|2020-06-06|Jun 06, 2020|03/2020|4.9|3.6|5.94B|6.51B|2020-01-30|Jan 30, 2020|12/2019|3.3|3.3|6.49B|6.49B 2021-12-04 16:47:20|09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003035002|678|Faraday Technology Corp Stock Price Today 3035 Live Ticker - Investing.com|47.22B|47220000000|190.00|46,053,437.5|291.35%|48.3-219|186.5-194.5|184.5|248550000|1.54|67.67|6.87B|6870000000|2.81|1.00|0.53%|Mar 01, 2022|2022-03-01||||||||||30|2021-10-26|Oct 26, 2021|09/2021|1.31|1.31|2.22B|2.22B|2021-08-05|Aug 05, 2021|06/2021|0.73|0.73|1.69B|1.68B|2021-04-30|Apr 30, 2021|03/2021|0.68|0.6825|1.54B|1.54B|2021-02-23|Feb 23, 2021|12/2020|0.09|0.0883|1.43B|1.43B|2020-10-20|Oct 20, 2020|09/2020|0.25|0.2475|1.49B|1.5B|2020-08-06|Aug 06, 2020|06/2020|0.58|0.58|1.31B|1.31B|2020-04-24|Apr 24, 2020|03/2020|0.16|0.16|1.27B|1.27B|2020-02-06|Feb 06, 2020|12/2019|0.2|0.3|1.4B|1.46B 2021-12-04 16:47:22|09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001717007|0|Eternal Materials Co Ltd Stock Price Today 1717 Live Ticker - Investing.com|45.21B|45210000000|36.45|6,928,785.92|3.55%|32.3-47.1|36.15-36.55|36.15|1240280000|0.88|12.35|49.32B|49320000000|2.95|1.50|4.12%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.79|0.75|13.01B|13.21B|2021-09-01|Sep 01, 2021|06/2021|0.87|0.87|13.21B|13.21B|2021-06-02|Jun 02, 2021|03/2021|0.66|0.66|11.2B|11.2B|2021-03-03|Mar 03, 2021|12/2020|0.63|0.61|11.9B|9,899M|2020-12-02|Dec 02, 2020|09/2020|0.615|0.51|9.65B|9.4B|2020-09-02|Sep 02, 2020|06/2020|0.52|0.52|8.96B|8.96B|2020-06-03|Jun 03, 2020|03/2020|0.17|0.19|7.63B|7.63B|2020-02-26|Feb 26, 2020|12/2019|0.45|0.23|10.17B|11.93B 2021-12-04 16:47:25|09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0006116007|0|Hannstar Display Corp Stock Price Today 6116 Live Ticker - Investing.com|47.06B|47060000000|15.750|34,636,328.6|37.55%|9.16-30.7|15.65-16.05|15.55|2987886851|2.06|4.88|29.11B|29110000000|3.23|0.50|3.17%|Feb 17, 2022|2022-02-17||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.43|0.2|6.11B|5.53B|2021-07-27|Jul 27, 2021|06/2021|0.89|0.05|8.07B|4.01B|2021-05-05|May 05, 2021|03/2021|0.99|0.01|7.89B|3.77B|2021-02-18|Feb 18, 2021|12/2020|0.58|0.58|6.29B|6.29B|2020-10-30|Oct 30, 2020|09/2020|0.52|0.66|5.44B|5.31B|2020-07-28|Jul 28, 2020|06/2020|-0.12|-0.09|3.66B|3.66B|2020-04-29|Apr 29, 2020|03/2020|-0.06|0.01|3.42B|3.06B|2020-03-31|Mar 31, 2020|12/2019|-0.01|0.07|4.53B|3.97B 2021-12-04 16:47:28|09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||AED|Industrials|Industrial Conglomerates|United Arab Emirates|AED000601016|0|Dubai Investments PJSC Stock Price Today DINV Live Ticker - Investing.com|7.99B|7990000000|1.880|5,153,636.35|50.4%|1.26-2.05|1.83-1.88|1.87|4252018000|0.73|20.76|3.32B|3320000000|0.09|0.08|4.26%|Feb 01, 2022|2022-02-01||||||||||28|2021-11-29|Nov 29, 2021|09/2021|0.04|--|813.3M|--|2021-08-02|Aug 02, 2021|06/2021|0.04|--|999.4M|--|2021-05-03|May 03, 2021|03/2021|0.03|--|638M|--|2021-03-03|Mar 03, 2021|12/2020|-0.02|--|856M|--|2020-10-28|Oct 28, 2020|09/2020|0.05|--|698.9M|649M|2020-08-03|Aug 03, 2020|06/2020|0.04|--|624M|--|2020-05-04|May 04, 2020|03/2020|-0|--|570M|--|2020-02-26|Feb 26, 2020|12/2019|0.05|--|694M|694M 2021-12-04 16:47:31|09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Thailand|TH0371010R13|1207|Supalai PCL Stock Price Today NYVLt Live Ticker - Investing.com|1.03B|1030000000|0.5450|10,000|15.96%|0.482-0.615|0.545-0.545|0.545|1948140730|-|-|-|-|-|0.03|4.25%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:47:34|09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||MXN|Real Estate|Real Estate Management & Development|Mexico|MX01VE0M0003|90|Corporacion Inmobiliaria Vesta SAB Stock Price Today VESTA Live Ticker - Investing.com|24.85B|24850000000|37.08|1,537,426|-1.7%|34.32-45.59|36.57-38.1|36.7|670268821|0.83|7.03|4.16B|4160000000|5.27|1.95|4.40%|Feb 16, 2022|2022-02-16||||||||||26|2021-10-20|Oct 20, 2021|09/2021|0.0058|0.03|41.01M|39.17M|2021-07-21|Jul 21, 2021|06/2021|0.1626|0.0262|39.8M|38.2M|2021-04-30|Apr 30, 2021|03/2021|0.0234|0.04|38.39M|38.77M|2021-02-18|Feb 18, 2021|12/2020|0.0755|0.03|38.03M|38.52M|2020-10-22|Oct 22, 2020|09/2020|1.25|0.02|--|36.94M|2020-07-23|Jul 23, 2020|06/2020|0.67|0.04|--|34.27M|2020-04-23|Apr 23, 2020|03/2020|-1.00|0.08|--|35.70M|2019-10-24|Oct 24, 2019|09/2019|0.38|0.02|--|35.63M 2021-12-04 16:47:38|09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||TWD|Industrials|Construction & Engineering|Taiwan|TW0002404001|0|United Integrated Services Co Ltd Stock Price Today 2404 Live Ticker - Investing.com|33.73B|33730000000|177.00|597,094.02|-21.51%|170-275.5|176-180.5|179|190586698|0.65|11.92|25.09B|25090000000|14.85|17.00|9.60%|Mar 31, 2022|2022-03-31||||||||||19|2021-12-01|Dec 01, 2021|09/2021|3.47|6.08|6.27B|10.7B|2021-09-01|Sep 01, 2021|06/2021|3.98|3.98|6.98B|6.98B|2021-06-02|Jun 02, 2021|03/2021|3.92|3.84|5.79B|6.2B|2021-04-01|Apr 01, 2021|12/2020|4.64|4.11|7.03B|8.06B|2020-12-02|Dec 02, 2020|09/2020|6.76|6.76|11.97B|11.97B|2020-09-02|Sep 02, 2020|06/2020|5.84|5.84|10B|9.94B|2020-06-03|Jun 03, 2020|03/2020|3.91|3.91|6.85B|6.85B|2020-03-26|Mar 26, 2020|12/2019|4.11|1.95|7.18B|3.91B 2021-12-04 16:47:41|09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||EUR|Utilities|Electric Utilities|Greece|GRS434003000|13190|Public Power Stock Price Today DEHr Live Ticker - Investing.com|3.67B|3670000000|9.62|1,229,491|35.97%|6.36-11|9.61-9.76|9.62|382000000|1.41|60.43|5.71B|5710000000|0.15|N/A|N/A|Dec 22, 2021|2021-12-22||||||||||32|2021-09-23|Sep 23, 2021|06/2021|0.12|--|1.08B|1.09B|2021-05-27|May 27, 2021|03/2021|-0.19|--|1.11B|1.12B|2021-04-20|Apr 20, 2021|12/2020|0.03|--|1.13B|--|2020-12-23|Dec 23, 2020|09/2020|--|--|1.27B|1.27B|2020-09-03|Sep 03, 2020|06/2020|0.13|--|1.03B|1.03B|2020-06-02|Jun 02, 2020|03/2020|-0.05|--|1.22B|1.02B|2020-04-23|Apr 23, 2020|12/2019|-6.45|--|1.32B|--|2019-11-29|Nov 29, 2019|09/2019|--|--|1.3B|-- 2021-12-04 16:47:44|09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002548005|57|Huaku Development Co Ltd Stock Price Today 2548 Live Ticker - Investing.com|25.48B|25480000000|92.10|474,691.87|3.95%|84.3-96|91.5-92.1|91.7|276638726|0.23|11.44|9.99B|9990000000|8.05|7.00|7.60%|Mar 15, 2022|2022-03-15||||||||||25|2021-10-22|Oct 22, 2021|09/2021|4.16|1.54|5.65B|2.66B|2021-09-01|Sep 01, 2021|06/2021|1.19|1.19|1.71B|1.71B|2021-06-02|Jun 02, 2021|03/2021|0.69|0.69|1.15B|1.15B|2021-03-03|Mar 03, 2021|12/2020|2.03|1.23|1.49B|1.49B|2020-11-09|Nov 09, 2020|09/2020|1.54|1.06|2.01B|1.6B|2020-09-02|Sep 02, 2020|06/2020|5.92|5.88|6.82B|7.34B|2020-06-03|Jun 03, 2020|03/2020|0.56|0.56|1.02B|1.02B|2020-02-26|Feb 26, 2020|12/2019|0.2|0.62|3.04B|3.04B 2021-12-04 16:47:47|09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0001477008|522|Makalot Industrial Co Ltd Stock Price Today 1477 Live Ticker - Investing.com|57.32B|57320000000|237.00|1,217,063.92|28.5%|178.13-291.5|229-240|239|241856581|0.88|22.53|27.28B|27280000000|10.52|8.00|3.38%|Mar 02, 2022|2022-03-02||||||||||29|2021-11-10|Nov 10, 2021|09/2021|3.23|3.24|8.30B|8.43B|2021-09-01|Sep 01, 2021|06/2021|2.28|2.27|6.12B|6.12B|2021-06-02|Jun 02, 2021|03/2021|2.69|2.69|6.82B|6.83B|2021-03-03|Mar 03, 2021|12/2020|2.18|2.16|6.04B|6.18B|2020-11-11|Nov 11, 2020|09/2020|3.55|3.46|8.03B|8.07B|2020-09-02|Sep 02, 2020|06/2020|1.61|1.59|4.73B|4.73B|2020-06-03|Jun 03, 2020|03/2020|1.94|1.95|6.13B|6.12B|2020-02-26|Feb 26, 2020|12/2019|1.89|1.78|6.45B|6.41B 2021-12-04 16:47:51|09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0004961008|481|Fitipower Integrated Technology Inc Stock Price Today 4961 Live Ticker - Investing.com|47.38B|47380000000|254.50|9,736,950.47|456.89%|34.74-389.88|253.5-259|254.5|186176312|2.85|8.91|20.21B|20210000000|28.57|2.47|0.97%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|10.81|10.71|6.69B|6.62B|2021-09-01|Sep 01, 2021|06/2021|9.38|9.98|5.87B|5.87B|2021-06-02|Jun 02, 2021|03/2021|4.51|--|4B|--|2021-03-03|Mar 03, 2021|12/2020|2.34|2.34|3.62B|3.62B|2020-12-02|Dec 02, 2020|09/2020|0.73|--|2.94B|--|2020-08-14|Aug 14, 2020|06/2020|0.24|--|2.21B|--|2020-05-14|May 14, 2020|03/2020|0.4|--|2.10B|--|2020-04-01|Apr 01, 2020|12/2019|0.29|--|2.37B|-- 2021-12-04 16:47:53|09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0008150004|5688|ChipMOS Technologies Stock Price Today 8150 Live Ticker - Investing.com|33.85B|33850000000|46.55|7,808,253.55|40.21%|28.55-61.4|45.9-46.65|45.7|727240126|1.05|7.89|26.92B|26920000000|5.9|2.20|4.73%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-08|Nov 08, 2021|09/2021|1.92|1.75|7.16B|7.33B|2021-08-10|Aug 10, 2021|06/2021|1.77|1.77|6.98B|6.98B|2021-05-11|May 11, 2021|03/2021|1.32|1.14|6.47B|7.04B|2021-03-16|Mar 16, 2021|12/2020|0.94|0.98|6.31B|6.31B|2020-11-10|Nov 10, 2020|09/2020|0.58|0.8383|5.69B|5.69B|2020-08-10|Aug 10, 2020|06/2020|0.75|0.76|5.43B|5.4B|2020-05-06|May 06, 2020|03/2020|0.8966|0.77|5.52B|5.49B|2020-03-10|Mar 10, 2020|12/2019|0.73|0.81|5.57B|5.52B 2021-12-04 16:47:56|09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers & Services|India|INE027H01010|4464|Max Healthcare Institute Ltd Stock Price Today MAXE Live Ticker - Investing.com|366.89B|366890000000|378.75|2,911,106|195.55%|128.5-402.6|374.5-379|375.15|969588524|-|79.54|36.16B|36160000000|4.76|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||8|2021-11-12|Nov 12, 2021|09/2021|2.12|2.11|13.53B|13.53B|2021-09-01|Sep 01, 2021|06/2021|2.2|2.01|13.22B|13.24B|2021-05-28|May 28, 2021|03/2021|1.3|0.7392|10.89B|11.14B|2021-02-08|Feb 08, 2021|12/2020|1.65|1.12|10.86B|11.56B|2021-02-06|Feb 06, 2021|03/2020|0.58|--|2.48B|--|2021-02-06|Feb 06, 2021|12/2019|-0.02|--|2.67B|--|2020-12-02|Dec 02, 2020|09/2020|0.4091|--|8.81B|--|2020-11-11|Nov 11, 2020|06/2020|-3.47|--|2.56B|-- 2021-12-04 16:48:00|09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE387A01021|2968|Sundram Fasteners Ltd Stock Price Today SNFS Live Ticker - Investing.com|178.19B|178190000000|848.00|163,049|57.46%|512-993.7|845.25-874.9|859.25|210128370|1.28|33.99|47.36B|47360000000|25.02|3.40|0.55%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-11|Nov 11, 2021|09/2021|5.8|5.7|12.42B|11.83B|2021-08-12|Aug 12, 2021|06/2021|5.7|5.7|11.12B|10.26B|2021-05-06|May 06, 2021|03/2021|6.45|5.95|12.73B|10.44B|2021-02-04|Feb 04, 2021|12/2020|6.35|4.4|9.42B|9.09B|2020-11-04|Nov 04, 2020|09/2020|0.5|2.5|7.67B|7.09B|2020-08-12|Aug 12, 2020|06/2020|-1.19|-1.1|2.77B|2.77B|2020-05-29|May 29, 2020|03/2020|2.7|--|7.2B|6.57B|2020-01-29|Jan 29, 2020|12/2019|4.9|3.1|6.93B|8.13B 2021-12-04 16:48:03|09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002542008|106|Highwealth Construction Corp Stock Price Today 2542 Live Ticker - Investing.com|59.2B|59200000000|46.30|4,169,765.5|5.71%|40.4-49.8|46.2-46.45|46.3|1278614580|0.48|9.08|41.34B|41340000000|5.1|2.00|4.33%|Mar 28, 2022|2022-03-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.66|1.83|10.44B|17.49B|2021-09-01|Sep 01, 2021|06/2021|1.97|1.97|15.59B|15.59B|2021-06-02|Jun 02, 2021|03/2021|1.89|1.19|8.66B|14.58B|2021-03-29|Mar 29, 2021|12/2020|0.53|0.3733|6.65B|5.86B|2020-12-02|Dec 02, 2020|09/2020|0.5|0.4586|7.8B|6.21B|2020-09-02|Sep 02, 2020|06/2020|1.36|1.31|7.94B|8.65B|2020-06-03|Jun 03, 2020|03/2020|0.0182|0.02|2.07B|2.07B|2020-03-23|Mar 23, 2020|12/2019|0.5364|0.43|6.57B|4.15B 2021-12-04 16:48:06|09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE212H01026|1285|AIA Engineering Ltd Stock Price Today AIAE Live Ticker - Investing.com|172.8B|172800000000|1,832.10|67,697|-11.69%|1,781-2,234|1,825-1,888|1,862.3|94320370|0.66|29.94|31.84B|31840000000|61.47|9.00|0.48%|Feb 08, 2022|2022-02-08||||||||||30|2021-10-30|Oct 30, 2021|09/2021|14.6|14.6|8.85B|8.83B|2021-08-13|Aug 13, 2021|06/2021|15.8|13.1|7.4B|7.06B|2021-05-25|May 25, 2021|03/2021|14.2|14.19|8.6B|8.59B|2021-02-09|Feb 09, 2021|12/2020|16.63|16.75|6.99B|6.98B|2020-11-02|Nov 02, 2020|09/2020|15.5|11.93|7.42B|6.4B|2020-08-11|Aug 11, 2020|06/2020|13.7|9.75|5.8B|4.99B|2020-06-22|Jun 22, 2020|03/2020|15|15.74|8.57B|7.54B|2020-01-31|Jan 31, 2020|12/2019|16.5|14.05|6.94B|7.15B 2021-12-04 16:48:09|09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Electronic Equipment, Instruments & Components|Malaysia|MYL6963OO002|7988|VS Industry Bhd Stock Price Today VSID Live Ticker - Investing.com|4.38B|4380000000|1.150|15,320,531|-16.67%|0.995-1.73|0.995-1.44|1.42|3806301892|1.1|17.82|4B|4000000000|0.06|0.03|2.11%|Dec 16, 2021|2021-12-16||||||||||20|2021-09-24|Sep 24, 2021|07/2021|0.011|0.015|941.1M|941.08M|2021-06-15|Jun 15, 2021|04/2021|0.0195|0.0193|1.07B|1.07B|2021-03-31|Mar 31, 2021|01/2021|0.017|0.0346|999.3M|999.2M|2020-12-10|Dec 10, 2020|10/2020|0.036|0.0356|987.1M|987.09M|2020-09-28|Sep 28, 2020|07/2020|0.029|0.03|882.6M|882.7M|2020-06-23|Jun 23, 2020|04/2020|-0.0105|--|505.7M|--|2020-03-25|Mar 25, 2020|01/2020|0.018|0.02|820.3M|805.55M|2019-12-19|Dec 19, 2019|10/2019|0.026|0.03|1.03B|1.03B 2021-12-04 16:48:12|09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006257009|1245|Sigurd Microelectronics Corp Stock Price Today 6257 Live Ticker - Investing.com|27B|27000000000|60.00|4,647,420.83|32.89%|37.75-72.7|59.4-60.3|59.9|450081181|1.12|10.77|15.91B|15910000000|5.57|2.87|4.78%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.9|1.88|4.68B|4.71B|2021-09-01|Sep 01, 2021|06/2021|1.53|1.45|4.21B|4.23B|2021-06-02|Jun 02, 2021|03/2021|1.26|1.22|3.5B|3.5B|2021-03-03|Mar 03, 2021|12/2020|1.09|1.28|3.46B|3.46B|2020-12-02|Dec 02, 2020|09/2020|1.1|1.15|3.3B|3.3B|2020-09-02|Sep 02, 2020|06/2020|1.05|0.88|2.9B|2.88B|2020-06-03|Jun 03, 2020|03/2020|0.74|0.3|2.72B|2.11B|2020-02-26|Feb 26, 2020|12/2019|1.12|0.82|3.28B|2.57B 2021-12-04 16:48:15|09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7078600004|292|Daejoo Electronic Materials Co Ltd Stock Price Today 078600 Live Ticker - Investing.com|1.68T|1.68E+12|112,500|345,937|146.17%|33,950-130,500|108,000-114,600|112,100|14910006|1.4|151.65|175.24B|175240000000|741.85|50.00|0.04%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-16|Nov 16, 2021|09/2021|--|--|--|52.6B|2021-08-17|Aug 17, 2021|06/2021|272.78|--|50.3B|46.6B|2021-05-14|May 14, 2021|03/2021|329|--|46B|46B|2021-03-03|Mar 03, 2021|12/2020|-13.92|--|39.3B|36.5B|2020-11-17|Nov 17, 2020|09/2020|154|--|39.7B|39.7B|2020-08-12|Aug 12, 2020|06/2020|79|--|37.7B|34.1B|2020-05-19|May 19, 2020|03/2020|124.19|--|37.8B|37B|2020-02-05|Feb 05, 2020|12/2019|-32.2|--|32.71B|50.56B 2021-12-04 16:48:18|09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||MXN|Consumer Discretionary|Hotels, Restaurants & Leisure|Mexico|MXP001391012|68322|Alsea Stock Price Today ALSEA Live Ticker - Investing.com|32.65B|32650000000|38.930|2,307,199|36.88%|22-47.48|38.1-39.85|38.63|838578725|2.14|281.65|47.94B|47940000000|0.14|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.21|0.239|13.96B|13.94B|2021-07-28|Jul 28, 2021|06/2021|0.165|0.0596|12.48B|12.32B|2021-04-28|Apr 28, 2021|03/2021|-0.37|-0.3622|10.21B|10.25B|2021-03-04|Mar 04, 2021|12/2020|0.198|-0.4339|11.23B|11.23B|2020-11-17|Nov 17, 2020|09/2020|-2.24|-1.08|9.83B|10B|2020-07-23|Jul 23, 2020|06/2020|-1.49|-2.52|5.15B|5.25B|2020-04-30|Apr 30, 2020|03/2020|-0.3323|-0.25|12.09B|12.83B|2020-02-28|Feb 28, 2020|12/2019|0.4663|0.35|15B|15.25B 2021-12-04 16:48:21|09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003264008|916|Ardentec Stock Price Today 3264 Live Ticker - Investing.com|26.36B|26360000000|57.60|9,039.67|51.98%|34.75-71.2|56.7-57.7|56.9|457670000|1.58|12.49|11.57B|11570000000|4.43|2.00|3.61%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.41|1.41|3.28B|3.15B|2021-08-18|Aug 18, 2021|06/2021|1.3|1.3|2.87B|2.87B|2021-04-30|Apr 30, 2021|03/2021|0.99|1.1|2.62B|2.57B|2021-03-03|Mar 03, 2021|12/2020|1.12|0.70|2.8B|2,162M|2020-12-02|Dec 02, 2020|09/2020|0.95|0.81|2.52B|2,276M|2020-08-12|Aug 12, 2020|06/2020|0.96|0.74|2.28B|2.1B|2020-05-01|May 01, 2020|03/2020|0.68|0.66|2.08B|2.02B|2020-02-26|Feb 26, 2020|12/2019|0.66|0.79|2.14B|2.17B 2021-12-04 16:48:24|09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers & Services|India|INE112L01020|3711|Metropolis Healthcare Ltd Stock Price Today METP Live Ticker - Investing.com|164B|164000000000|3,204.90|317,131|56.58%|1,822-3,399|3,152.05-3,250|3,206.15|51170493|-|64.98|11.96B|11960000000|49.32|8.00|0.50%|Mar 02, 2022|2022-03-02||||||||||14|2021-11-10|Nov 10, 2021|09/2021|11.4|11.43|3.03B|3.16B|2021-09-01|Sep 01, 2021|06/2021|11.94|12.41|3.27B|3.19B|2021-05-27|May 27, 2021|03/2021|12|12|2.92B|2.92B|2021-02-10|Feb 10, 2021|12/2020|11.5|12.02|2.75B|2.81B|2020-12-02|Dec 02, 2020|09/2020|11.9|11.53|2.88B|2.88B|2020-09-02|Sep 02, 2020|06/2020|0.6|0.59|1.43B|1.36B|2020-06-03|Jun 03, 2020|03/2020|6.57|6.38|2.07B|2.08B|2020-02-26|Feb 26, 2020|12/2019|8.39|8.38|2.23B|2.23B 2021-12-04 16:48:28|09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0003017000|433|Asia Vital Components Co Ltd Stock Price Today 3017 Live Ticker - Investing.com|30.99B|30990000000|87.70|16,583,206.12|21.97%|52.5-92.3|86.8-88.7|86|353310000|1.28|11.48|45.65B|45650000000|7.64|2.80|3.19%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|2.26|2.22|11.87B|11.87B|2021-09-01|Sep 01, 2021|06/2021|2.25|2.24|12.75B|12.63B|2021-06-02|Jun 02, 2021|03/2021|1.53|1.48|10.6B|9.87B|2021-03-03|Mar 03, 2021|12/2020|1.46|1.31|10.53B|10.26B|2020-12-02|Dec 02, 2020|09/2020|1.81|1.81|10.05B|10.05B|2020-09-02|Sep 02, 2020|06/2020|1.61|1.61|11.61B|11.61B|2020-06-03|Jun 03, 2020|03/2020|0.55|0.55|7.49B|7.77B|2020-02-26|Feb 26, 2020|12/2019|0.82|0.82|10.22B|10.22B 2021-12-04 16:48:31|09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP|India|INR|Information Technology|Electronic Equipment, Instruments & Components|India|INE891D01026|1545|Redington (India) Stock Price Today REDI Live Ticker - Investing.com|119.27B|119270000000|152.65|2,751,345|128.45%|61.38-177.5|151.1-156.3|151|781337694|1.06|11.52|612.26B|612260000000|13.25|3.80|2.49%|Feb 03, 2022|2022-02-03||||||||||23|2021-11-09|Nov 09, 2021|09/2021|3.9|4.8|152.88B|155.79B|2021-08-12|Aug 12, 2021|06/2021|3.05|2.68|134.54B|140.49B|2021-05-27|May 27, 2021|03/2021|3.9|4.35|155.04B|146.44B|2021-02-08|Feb 08, 2021|12/2020|6.05|5.5|169.81B|167.97B|2020-11-12|Nov 12, 2020|09/2020|4.5|2.65|137.64B|122.3B|2020-08-13|Aug 13, 2020|06/2020|2.3|1.2|106.97B|86.54B|2020-06-11|Jun 11, 2020|03/2020|3.1|3.84|126.67B|135.66B|2020-02-06|Feb 06, 2020|12/2019|4|3.98|147.85B|147.85B 2021-12-04 16:48:35|09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||AED|Industrials|Airlines|United Arab Emirates|AEA003001012|1000|Air Arabia PJSC Stock Price Today AIRA Live Ticker - Investing.com|6.77B|6770000000|1.450|6,405,779.05|16.94%|1.12-1.58|1.36-1.45|1.41|4666700000|0.95|24.74|2.41B|2410000000|0.06|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.04|0.01|804.4M|711.24M|2021-08-16|Aug 16, 2021|06/2021|0.00|-0.02|495.86M|450.24M|2021-05-12|May 12, 2021|03/2021|0.01|0.01|572M|534.96M|2021-02-10|Feb 10, 2021|12/2020|0.00|-0.05|536.15M|536M|2020-11-09|Nov 09, 2020|09/2020|-0.01|-0.03|293.24M|306.94M|2020-08-10|Aug 10, 2020|06/2020|-0.05|-0.09|120M|120M|2020-05-14|May 14, 2020|03/2020|0.02|0.02|901.19M|901.19M|2020-02-09|Feb 09, 2020|12/2019|-0.01|-0.01|1.15B|1.16B 2021-12-04 16:48:39|09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||INR|Utilities|Independent Power and Renewable Electricity Producers|India|INE814H01011|2936|Adani Power Stock Price Today ADAN Live Ticker - Investing.com|388.78B|388780000000|100.80|6,489,202|86.15%|42.75-166.9|100.5-102.6|101.75|3856938941|1.19|-|250.21B|250210000000|-0.59|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-10-29|Oct 29, 2021|09/2021|0.72|--|56.27B|56.27B|2021-08-05|Aug 05, 2021|06/2021|0.7|--|65.69B|57.76B|2021-05-06|May 06, 2021|03/2021|0.00|--|63.74B|63.45B|2021-02-04|Feb 04, 2021|12/2020|-0.75|--|68.95B|70.54B|2020-11-05|Nov 05, 2020|09/2020|5.8|--|77.49B|57.58B|2020-08-06|Aug 06, 2020|06/2020|-4.45|--|52B|52.53B|2020-05-07|May 07, 2020|03/2020|-6.4|-6.4|64.38B|61.32B|2020-02-06|Feb 06, 2020|12/2019|-1.8|-1.9|65.75B|65.75B 2021-12-04 16:48:42|10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||KWD|Consumer Discretionary|Diversified Consumer Services|Kuwait|KW0EQ0601694|0|Human Soft Holding Stock Price Today HUMN Live Ticker - Investing.com|392.94B|392940000000|3,230|205,381.08|-11.29%|3,170-4,030|3,210-3,260|3,250|121654352|0.67|7.01|86.33M|86330000|0.46|0.40|12.38%|Feb 03, 2022|2022-02-03||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.05|--|14.5M|14.5M|2021-09-01|Sep 01, 2021|06/2021|0.14|--|27M|27M|2021-04-27|Apr 27, 2021|03/2021|0.16|--|27.76M|23.5M|2021-02-15|Feb 15, 2021|12/2020|0.11|--|19M|--|2020-12-02|Dec 02, 2020|09/2020|0.14|--|12M|12M|2020-09-02|Sep 02, 2020|06/2020|0.03|--|11.68M|8.00M|2020-04-28|Apr 28, 2020|03/2020|0.03|--|12.85M|--|2020-01-30|Jan 30, 2020|12/2019|0.08|--|20M|19.75M 2021-12-04 16:48:45|10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||INR|Communication Services|Entertainment|India|INE191H01014|3648|PVR Ltd Stock Price Today PVRL Live Ticker - Investing.com|87.89B|87890000000|1,442.10|1,251,221|7.15%|988.35-1,839|1,381.15-1,474.5|1,399.2|60944487|1.04|-|4.07B|4070000000|-122.76|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||29|2021-10-22|Oct 22, 2021|09/2021|-25.2|-25.95|1.2B|1.2B|2021-07-29|Jul 29, 2021|06/2021|-36.1|-32.8|594M|582.14M|2021-06-02|Jun 02, 2021|03/2021|-47.6|-48.79|1.82B|1.8B|2021-01-15|Jan 15, 2021|12/2020|-12.4|-18.33|454M|462.17M|2020-11-03|Nov 03, 2020|09/2020|-33|-35.9|405M|401.04M|2020-09-14|Sep 14, 2020|06/2020|-43.9|-37.34|127M|126.89M|2020-06-08|Jun 08, 2020|03/2020|-11.69|-11.99|6.45B|6.47B|2020-01-23|Jan 23, 2020|12/2019|7.07|9.05|9.16B|9.17B 2021-12-04 16:48:48|10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0002014008|0|Chung Hung Steel Corp Stock Price Today 2014 Live Ticker - Investing.com|52.4B|52400000000|36.50|23,680,615.4|211.97%|11.55-64.7|36.1-36.9|36.2|1435544446|2.39|8.46|49.46B|49460000000|4.31|0.30|0.82%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.02|1.08|15.64B|15.64B|2021-09-01|Sep 01, 2021|06/2021|1.59|1.54|13.4B|13.4B|2021-06-02|Jun 02, 2021|03/2021|1.18|1.18|10.83B|10.83B|2021-03-03|Mar 03, 2021|12/2020|0.53|0.47|9.6B|9.6B|2020-12-02|Dec 02, 2020|09/2020|0.17|0.17|9.24B|9.24B|2020-09-02|Sep 02, 2020|06/2020|-0.25|-0.27|7.85B|7.78B|2020-06-03|Jun 03, 2020|03/2020|-0.09|-0.09|10.1B|10.1B|2020-02-26|Feb 26, 2020|12/2019|-0.29|-0.29|7.29B|7.29B 2021-12-04 16:48:51|10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||TRY|Financial|Diversified Financial Services|Turkey|TRASAHOL91Q5|64053|Haci Omer Sabanci Holding AS Stock Price Today SAHOL Live Ticker - Investing.com|28.3B|28300000000|13.87|26,041,869|41.39%|7.7-14.33|13.46-13.92|13.37|2040403931|1.16|3.63|27.37B|27370000000|3.82|0.35|2.52%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1|0.9237|23.37B|16.33B|2021-08-11|Aug 11, 2021|06/2021|0.8395|0.84|18.79B|18.79B|2021-05-06|May 06, 2021|03/2021|0.86|0.66|16.81B|16.96B|2021-02-24|Feb 24, 2021|12/2020|0.45|0.59|16.64B|15.88B|2020-11-09|Nov 09, 2020|09/2020|0.79|0.71|15.2B|15.53B|2020-08-12|Aug 12, 2020|06/2020|0.51|0.54|13.86B|13.37B|2020-05-15|May 15, 2020|03/2020|0.58|0.69|13.63B|15.17B|2020-03-02|Mar 02, 2020|12/2019|0.39|0.39|11.54B|11.54B 2021-12-04 16:48:54|10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Semiconductors & Semiconductor Equipment|Malaysia|MYQ0097OO004|742|ViTrox Corporation Bhd Stock Price Today VTRX Live Ticker - Investing.com|10.43B|10430000000|22.08|213,666|47.2%|13.56-22.3|21.3-22.3|22.16|472267300|0.85|67.08|654.15M|654150000|0.33|0.06|0.29%|Feb 24, 2022|2022-02-24||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.089|0.089|168.3M|168.3M|2021-07-22|Jul 22, 2021|06/2021|0.107|0.107|196.2M|196.2M|2021-04-22|Apr 22, 2021|03/2021|0.065|0.0757|129.9M|134.82M|2021-02-24|Feb 24, 2021|12/2020|0.0665|0.0623|159.8M|108.93M|2020-10-22|Oct 22, 2020|09/2020|0.063|0.063|123.7M|123.82M|2020-08-13|Aug 13, 2020|06/2020|0.049|0.05|96.5M|97.94M|2020-05-28|May 28, 2020|03/2020|0.045|0.06|90.3M|97.48M|2020-02-26|Feb 26, 2020|12/2019|0.038|0.04|95.1M|93.4M 2021-12-04 16:48:59|10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP||MXN|Real Estate|Equity Real Estate Investment Trusts (REITs)|Mexico|MXCFTE0B0005|0|CI Banco SA Institucion de Banca Multiple FF/00939 Stock Price Today TERRA13 Live Ticker - Investing.com|20.74B|20740000000|26.230|535,428|-8.99%|25.28-32.49|25.95-26.32|26|790602803|0.49|3.95|4.93B|4930000000|6.64|2.29|7.18%|Mar 02, 2022|2022-03-02||||||||||25|2021-10-28|Oct 28, 2021|09/2021|1.25|1.23|968M|959M|2021-07-22|Jul 22, 2021|06/2021|0.7576|0.8016|983M|976.03M|2021-04-29|Apr 29, 2021|03/2021|1.28|0.8079|995.8M|990.21M|2021-02-25|Feb 25, 2021|12/2020|0.8327|0.6976|1.03B|1.03B|2020-10-22|Oct 22, 2020|09/2020|-0.8255|-0.8238|1.13B|1.15B|2020-07-28|Jul 28, 2020|06/2020|-0.3076|0.91|1.18B|1.18B|2020-06-11|Jun 11, 2020|03/2020|0.8931|0.87|1.04B|1.04B|2020-02-27|Feb 27, 2020|12/2019|0.69|0.72|1B|1.01B 2021-12-04 16:49:03|10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0420010Y01|2817|Bangchak Petroleum PCL Stock Price Today BCP Live Ticker - Investing.com|33.95B|33950000000|25.00|5,202,868|23.15%|19.4-30.75|24.7-25|24.8|1357923157|1.67|6.04|165.79B|165790000000|4.14|1.20|4.84%|Feb 17, 2022|2022-02-17||||||||||22|2021-11-11|Nov 11, 2021|09/2021|1.31|0.7967|47.65B|45.95B|2021-08-11|Aug 11, 2021|06/2021|1.25|1.29|43.78B|43.78B|2021-05-13|May 13, 2021|03/2021|1.68|1.68|41.23B|31.84B|2021-02-18|Feb 18, 2021|12/2020|0.18|0.185|33.13B|33.13B|2020-11-10|Nov 10, 2020|09/2020|-0.48|-0.3|33.65B|35.3B|2020-08-11|Aug 11, 2020|06/2020|-1.39|-1.39|26.59B|26.59B|2020-05-07|May 07, 2020|03/2020|-3.38|-2.35|43.07B|37.35B|2020-02-20|Feb 20, 2020|12/2019|0.45|0.39|50.15B|46.88B 2021-12-04 16:49:06|10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE513A01014|834|Fag Bearings India Stock Price Today SCHE Live Ticker - Investing.com|245.65B|245650000000|7,858.00|20,193|98.98%|3,885-8,274.05|7,850.95-8,024.65|7,856.9|31260734|0.57|42.51|53.11B|53110000000|185.43|38.00|0.48%|Feb 15, 2022|2022-02-15||||||||||21|2021-10-28|Oct 28, 2021|09/2021|54.6|54.66|14.88B|14.88B|2021-07-21|Jul 21, 2021|06/2021|41|41|12.33B|12.33B|2021-04-26|Apr 26, 2021|03/2021|44.6|44.6|13.17B|13.17B|2021-02-16|Feb 16, 2021|12/2020|45.3|45.3|12.74B|12.74B|2020-10-28|Oct 28, 2020|09/2020|36.3|32.63|11.21B|10.58B|2020-07-24|Jul 24, 2020|06/2020|-13.6|-13.6|4.39B|4.39B|2020-04-23|Apr 23, 2020|03/2020|25.1|26.83|9.29B|9.84B|2020-02-12|Feb 12, 2020|12/2019|27|27|10.37B|10.37B 2021-12-04 16:49:09|10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE640A01023|1762|SKF India Ltd Stock Price Today SKFB Live Ticker - Investing.com|1.77T|1.77E+12|3,896.95|73,883|138.51%|1,552.3-4,164|3,850-3,945|3,830.7|455351068|0.7|44.76|33.26B|33260000000|86.92|14.50|0.37%|Feb 10, 2022|2022-02-10||||||||||21|2021-10-27|Oct 27, 2021|09/2021|23.8|23.8|9.66B|9.66B|2021-07-23|Jul 23, 2021|06/2021|16|16|6.94B|6.94B|2021-05-14|May 14, 2021|03/2021|21.2|21.07|8.48B|8.48B|2021-02-05|Feb 05, 2021|12/2020|25.9|13.45|8.19B|8.19B|2020-10-27|Oct 27, 2020|09/2020|13.2|13.08|7.03B|7.03B|2020-07-23|Jul 23, 2020|06/2020|-0.1|-0.1|3.01B|3.01B|2020-05-07|May 07, 2020|03/2020|14.07|12.07|6.1B|6.1B|2020-02-06|Feb 06, 2020|12/2019|9.63|10|7.07B|7.07B 2021-12-04 16:49:12|10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||TWD|Financial|Capital Markets|Taiwan|TW0006005002|1818|Capital Securities Corp Stock Price Today 6005 Live Ticker - Investing.com|35.49B|35490000000|16.35|3,414,323.6|31.33%|10.85-19.6|16.15-16.35|16.2|2170908097|0.92|6.79|13.02B|13020000000|2.41|1.10|6.73%|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.6|--|3.34B|--|2021-09-01|Sep 01, 2021|06/2021|0.58|--|3.47B|--|2021-06-02|Jun 02, 2021|03/2021|0.59|--|3.17B|--|2021-04-01|Apr 01, 2021|12/2020|0.64|--|3.03B|--|2020-12-02|Dec 02, 2020|09/2020|0.7|--|3.26B|--|2020-09-02|Sep 02, 2020|06/2020|0.69|--|2.92B|--|2020-06-03|Jun 03, 2020|03/2020|-0.39|--|542.4M|--|2020-03-26|Mar 26, 2020|12/2019|0.35|--|2.27B|-- 2021-12-04 16:49:15|10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||MYR|Financial|Capital Markets|Malaysia|MYL1818OO003|566|Bursa Malaysia Bhd Stock Price Today BMYS Live Ticker - Investing.com|5.19B|5190000000|6.41|1,626,854|-22.86%|6.35-9.64|6.36-6.41|6.38|809299121|1.15|13.13|814.83M|814830000|0.49|0.50|7.84%|Feb 01, 2022|2022-02-01||||||||||28|2021-10-29|Oct 29, 2021|09/2021|0.099|0.0619|170.3M|173.36M|2021-07-28|Jul 28, 2021|06/2021|0.11|0.0619|192.65M|186.53M|2021-04-27|Apr 27, 2021|03/2021|0.15|0.0619|232M|206.86M|2021-02-02|Feb 02, 2021|12/2020|0.13|0.1172|226.1M|188.8M|2020-10-27|Oct 27, 2020|09/2020|0.151|0.1033|233.3M|204.63M|2020-07-28|Jul 28, 2020|06/2020|0.107|0.08|175.2M|148.66M|2020-04-30|Apr 30, 2020|03/2020|0.08|0.08|145.75M|147.34M|2020-01-29|Jan 29, 2020|12/2019|0.056|0.06|122.66M|118.02M 2021-12-04 16:49:18|10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||HKD|Utilities|Water Utilities|Hong Kong|BMG210901242|10000|China Water Affairs Group Ltd Stock Price Today 0855 Live Ticker - Investing.com|15.16B|15160000000|9.29|4,665,340|38.24%|5.71-9.79|9.23-9.75|9.55|1632322346|0.38|8.12|16.82B|16820000000|1.14|0.32|3.45%|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|0.62|--|6.47B|--|2021-06-29|Jun 29, 2021|03/2021|0.55|--|5.21B|--|2020-11-26|Nov 26, 2020|09/2020|0.52|--|5.13B|--|2020-06-29|Jun 29, 2020|03/2020|0.47|--|4.34B|--|2019-11-27|Nov 27, 2019|09/2019|0.55|--|4.35B|--|2019-06-27|Jun 27, 2019|03/2019|0.45|--|4.16B|--|2018-11-29|Nov 29, 2018|09/2018|0.4|--|4.14B|--|2018-06-28|Jun 28, 2018|03/2018|0.37|--|4.07B|-- 2021-12-04 16:49:20|10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||MXN|Financial|Banks|Mexico|MX01R0000006|4924|Banregio Stock Price Today RA Live Ticker - Investing.com|32.5B|32500000000|99.11|604,038|12.09%|79.98-124.49|98.6-101.18|100.77|327931333|1.67|10.34|9.23B|9230000000|9.59|5.50|5.55%|Jan 31, 2022|2022-01-31||||||||||21|2021-11-01|Nov 01, 2021|09/2021|2.65|2.65|4.72B|2.52B|2021-07-26|Jul 26, 2021|06/2021|2.92|2.81|2.58B|2.58B|2021-05-03|May 03, 2021|03/2021|2.45|2.46|2.52B|2.52B|2021-01-25|Jan 25, 2021|12/2020|2.06|2.52|2.54B|2.56B|2020-10-26|Oct 26, 2020|09/2020|2.36|2.36|2.42B|2.42B|2020-07-27|Jul 27, 2020|06/2020|2.37|2.56|2.39B|2.46B|2020-05-04|May 04, 2020|03/2020|2.7|2.72|2.57B|2.57B|2020-02-03|Feb 03, 2020|12/2019|2.8|2.8|2.61B|2.49B 2021-12-04 16:49:27|10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||MXN|Real Estate|Equity Real Estate Investment Trusts (REITs)|Mexico|MXCFFI170008|0|Prologis Property Mexico SA de CV Stock Price Today FIBRAPL14 Live Ticker - Investing.com|44.03B|44030000000|51.850|642,389|20.5%|39.91-53.7|48.69-53.7|48.8|849185514|0.56|8.26|6.06B|6060000000|6.27|1.94|3.58%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-19|Oct 19, 2021|09/2021|2.1|0.8484|1.22B|1.22B|2021-07-20|Jul 20, 2021|06/2021|2.99|0.8318|1.2B|1.14B|2021-04-21|Apr 21, 2021|03/2021|0.9395|0.8516|1.21B|1.2B|2021-01-28|Jan 28, 2021|12/2020|3.29|0.7924|1.22B|1.16B|2020-10-21|Oct 21, 2020|09/2020|1.74|0.869|1.24B|1.24B|2020-07-17|Jul 17, 2020|06/2020|-0.4416|0.8|1.22B|1.07B|2020-04-23|Apr 23, 2020|03/2020|-0.4833|0.93|992M|1.03B|2020-01-22|Jan 22, 2020|12/2019|0.8261|0.75|951M|885.17M 2021-12-04 16:49:29|10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003019006|19859|Asia Optical Co Inc Stock Price Today 3019 Live Ticker - Investing.com|27.24B|27240000000|96.90|7,311,852.38|30.59%|66.5-102.5|96.2-99.2|97|281083901|1.91|22.64|19.72B|19720000000|4.28|1.00|1.03%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.23|1.2|5.37B|5.21B|2021-08-10|Aug 10, 2021|06/2021|0.23|0.99|5.23B|5.11B|2021-04-27|Apr 27, 2021|03/2021|1.08|--|4.73B|--|2021-03-03|Mar 03, 2021|12/2020|0.55|0.84|4.39B|4.14B|2020-10-28|Oct 28, 2020|09/2020|0.83|0.83|4.5B|4.5B|2020-08-04|Aug 04, 2020|06/2020|0.59|--|3.88B|--|2020-04-28|Apr 28, 2020|03/2020|0.23|--|2.92B|--|2020-02-26|Feb 26, 2020|12/2019|0.23|1.21|3.97B|4.98B 2021-12-04 16:49:33|10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||QAR|Financial|Insurance|Qatar|QA0006929838|0|Qatar Insurance Co Stock Price Today QINS Live Ticker - Investing.com|8.28B|8280000000|2.535|1,888,740|-3.06%|2.11-2.7|2.494-2.562|2.462|3266101330|1.36|15.68|9.51B|9510000000|0.16|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||28|2021-11-30|Nov 30, 2021|09/2021|0.04|--|2.17B|--|2021-07-27|Jul 27, 2021|06/2021|0.03|--|2.15B|--|2021-04-27|Apr 27, 2021|03/2021|0.07|--|1.92B|1,204M|2021-02-01|Feb 01, 2021|12/2020|0.07|--|1.53B|--|2020-10-19|Oct 19, 2020|09/2020|0.01|--|2.97B|3,224M|2020-07-28|Jul 28, 2020|06/2020|-0.02|--|3.54B|2,755M|2020-04-28|Apr 28, 2020|03/2020|-0.06|--|2.78B|2,964M|2020-01-27|Jan 27, 2020|12/2019|0.03|--|2.98B|2,650M 2021-12-04 16:49:37|10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE067A01029|3445|Crompton Greaves Stock Price Today CGPO Live Ticker - Investing.com|211.16B|211160000000|156.20|1,731,638|227.81%|37.75-169.5|153.7-161|157.1|1351843029|2.64|-|44.41B|44410000000|-2.5|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||33|2021-10-21|Oct 21, 2021|09/2021|0.32|--|13.5B|14.54B|2021-08-02|Aug 02, 2021|06/2021|1.98|--|10.5B|--|2021-06-11|Jun 11, 2021|03/2021|1.98|--|11.18B|--|2021-02-05|Feb 05, 2021|12/2020|-6.09|--|8.20B|--|2020-10-28|Oct 28, 2020|09/2020|1.76|--|9.63B|9.63B|2020-09-07|Sep 07, 2020|06/2020|-4.52|--|7.2B|7.55B|2020-06-27|Jun 27, 2020|03/2020|-4.52|--|10.18B|11.31B|2020-01-28|Jan 28, 2020|12/2019|-3.26|0.85|10.71B|16,839M 2021-12-04 16:49:40|10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||INR|Industrials|Industrial Conglomerates|India|INE470A01017|1146|3M India Ltd. Stock Price Today TMIN Live Ticker - Investing.com|291.78B|291780000000|25,901.00|5,037|14.03%|18,777-31,000|24,957.15-25,989.9|24,985.55|11265070|0.7|129.70|31.53B|31530000000|198.99|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||20|2021-11-12|Nov 12, 2021|09/2021|57|--|8.4B|--|2021-08-12|Aug 12, 2021|06/2021|26.72|--|7.44B|--|2021-05-28|May 28, 2021|03/2021|62.56|--|8.27B|--|2021-02-10|Feb 10, 2021|12/2020|52.72|--|7.41B|--|2020-11-13|Nov 13, 2020|09/2020|66.61|--|6.9B|--|2020-08-13|Aug 13, 2020|06/2020|-37.74|--|3.46B|--|2020-05-29|May 29, 2020|03/2020|53.36|--|6.73B|--|2020-02-11|Feb 11, 2020|12/2019|63.84|--|7.45B|-- 2021-12-04 16:49:44|10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0009938001|612|Taiwan Paiho Ltd Stock Price Today 9938 Live Ticker - Investing.com|23.3B|23300000000|78.20|1,210,003.93|5.11%|70.2-109|77.4-78.5|77.6|297964000|1.35|11.51|17.81B|17810000000|6.79|3.00|3.84%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-08|Nov 08, 2021|09/2021|1.17|1.11|3.48B|3.5B|2021-09-01|Sep 01, 2021|06/2021|2.3|2.28|6.01B|6.01B|2021-06-02|Jun 02, 2021|03/2021|1.95|1.94|4.67B|4.66B|2021-03-03|Mar 03, 2021|12/2020|1.37|1.4|3.65B|3.74B|2020-11-09|Nov 09, 2020|09/2020|1.22|1.13|3.4B|3.44B|2020-09-02|Sep 02, 2020|06/2020|0.82|0.81|3B|3B|2020-06-03|Jun 03, 2020|03/2020|1.79|1.66|4.6B|4.47B|2020-02-26|Feb 26, 2020|12/2019|1.26|1.31|3.69B|3.71B 2021-12-04 16:49:47|10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||TWD|Industrials|Building Products|Taiwan|TW0001802007|13864|Taiwan Glass Ind Corp Stock Price Today 1802 Live Ticker - Investing.com|75.6B|75600000000|26.55|14,892,706.93|53.91%|15.8-47.9|26.45-27.1|26.35|2847302478|1.94|7.30|67.19B|67190000000|3.64|0.50|1.88%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|1.22|1.05|15.44B|15.25B|2021-09-01|Sep 01, 2021|06/2021|1.04|1.04|15.11B|15.11B|2021-06-02|Jun 02, 2021|03/2021|0.61|0.5|11.64B|11.3B|2021-03-03|Mar 03, 2021|12/2020|0.77|--|13.36B|--|2020-12-02|Dec 02, 2020|09/2020|0.01|--|12.10B|--|2020-09-02|Sep 02, 2020|06/2020|-0.07|--|9.42B|--|2020-06-03|Jun 03, 2020|03/2020|0.01|--|7.04B|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|11.41B|-- 2021-12-04 16:49:50|10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG9830N1097|2207|Xd Inc Stock Price Today 2400 Live Ticker - Investing.com|21.24B|21240000000|45.00|2,187,403|12.92%|35.5-114.5|44.5-46.85|46.15|471993160|-|-|3.41B|3410000000|-1.41|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:49:53|10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQ0100028|1136|Gulf Bank Of Kuwait Stock Price Today GBKK Live Ticker - Investing.com|737.73B|737730000000|245|9,194,040.97|10.36%|205-265|244-249|248|3011127898|1.04|19.38|110.76M|110760000|0.01|0.01|2.04%|Feb 08, 2022|2022-02-08||||||||||28|2021-10-27|Oct 27, 2021|09/2021|0.00|--|55.75M|42.15M|2021-07-22|Jul 22, 2021|06/2021|--|--|41.85M|40.50M|2021-06-02|Jun 02, 2021|03/2021|--|--|41.75M|42.00M|2021-02-10|Feb 10, 2021|12/2020|0.00|--|41.95M|--|2020-11-02|Nov 02, 2020|09/2020|0.00|--|39.2M|40.9M|2020-07-16|Jul 16, 2020|06/2020|0.01|--|38.95M|41.3M|2020-04-21|Apr 21, 2020|03/2020|--|--|44.25M|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|45M|45M 2021-12-04 16:49:57|10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||TWD|Materials|Construction Materials|Taiwan|TW0002504008|0|Goldsun Building Materials Co Ltd Stock Price Today 2504 Live Ticker - Investing.com|31.66B|31660000000|26.90|5,593,247.37|7.39%|20.6-30.9|26.75-27.15|26.7|1176884000|1.06|11.69|21.53B|21530000000|2.3|1.50|5.58%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.65|0.6|5.28B|5.25B|2021-09-01|Sep 01, 2021|06/2021|0.65|0.65|5.49B|5.72B|2021-06-02|Jun 02, 2021|03/2021|0.45|0.45|5.09B|5.09B|2021-03-03|Mar 03, 2021|12/2020|0.61|0.58|5.67B|5.67B|2020-10-28|Oct 28, 2020|09/2020|0.55|0.53|4.71B|4.67B|2020-09-02|Sep 02, 2020|06/2020|0.59|0.4|4.56B|4.7B|2020-06-03|Jun 03, 2020|03/2020|0.208|0.18|3.94B|3.94B|2020-02-26|Feb 26, 2020|12/2019|0.427|0.32|5.17B|5.07B 2021-12-04 16:49:59|10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||HKD|-|-|Germany|CNE100000510|0|Shanghai Fudan Microelectronics Group Co Ltd Hong Kong Stock Price Today 1385 Live Ticker - Investing.com|22.27B|22270000000|27.60|3,509,824|136.71%|9.5-33.2|26.7-27.75|27|814502000|0.56|44.33|2.85B|2850000000|0.62|N/A|N/A|-|1970-01-01||||||||||9|2021-10-28|Oct 28, 2021|09/2021|0.25|--|703M|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|--|--|--|--|2018-04-16|Apr 16, 2018|12/2017|0.17|--|808.9M|--|2017-08-29|Aug 29, 2017|06/2017|0.17|--|589.4M|--|2017-04-12|Apr 12, 2017|12/2016|0.21|--|704.4M|--|2016-09-09|Sep 09, 2016|06/2016|0.14|--|483.1M|-- 2021-12-04 16:50:02|10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006531007|0|AP Memory Technology Corp Stock Price Today 6531 Live Ticker - Investing.com|80.9B|80900000000|546.00|8,720,105.46|162.5%|150-591|515-548|511|148165246|2.99|47.94|5.89B|5890000000|11.39|2.50|0.46%|Mar 21, 2022|2022-03-21||||||||||21|2021-11-04|Nov 04, 2021|09/2021|2.25|4.55|2.02B|2.02B|2021-09-01|Sep 01, 2021|06/2021|3.08|6.16|1.63B|1.63B|2021-06-02|Jun 02, 2021|03/2021|4.73|4.73|1.23B|--|2021-03-03|Mar 03, 2021|12/2020|7.76|--|1.01B|--|2020-11-05|Nov 05, 2020|09/2020|-1.07|--|828.3M|--|2020-09-02|Sep 02, 2020|06/2020|-1.07|--|1.10B|--|2020-06-03|Jun 03, 2020|03/2020|-1.07|--|936.2M|--|2020-02-26|Feb 26, 2020|12/2019|-1.07|--|1.02B|-- 2021-12-04 16:50:05|10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP||ZAR|Financial|Insurance|South Africa|ZAE000269890|16483|Momentum Metropolitan Holdings Ltd Stock Price Today MTMJ Live Ticker - Investing.com|26.13B|26130000000|1,837|2,848,062|18.82%|1,450-2,270|1,836-1,867|1,851|1422475356|0.75|59.74|70.07B|70070000000|0.31|40.00|2.18%|-|1970-01-01||||||||||12|2021-09-08|Sep 08, 2021|06/2021|-0.32|--|23.29B|--|2021-03-04|Mar 04, 2021|12/2020|0.63|--|22.45B|--|2020-09-09|Sep 09, 2020|06/2020|-0.92|--|21.44B|--|2020-03-09|Mar 09, 2020|12/2019|1.02|--|20.26B|--|2019-09-04|Sep 04, 2019|06/2019|0.67|--|20.38B|--|2019-03-08|Mar 08, 2019|12/2018|0.82|--|27.08B|--|2018-09-05|Sep 05, 2018|06/2018|0.87|--|55.01B|--|2018-03-07|Mar 07, 2018|12/2017|0.79|110.00|30.57B|-- 2021-12-04 16:50:09|10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Construction & Engineering|Malaysia|MYL5398OO002|3615|Gamuda Bhd Stock Price Today GAMU Live Ticker - Investing.com|7.06B|7060000000|2.81|2,221,703|-24.46%|2.6-4|2.81-2.87|2.9|2513528454|1.94|12.01|3.52B|3520000000|0.23|N/A|N/A|Dec 10, 2021|2021-12-10||||||||||32|2021-09-29|Sep 29, 2021|07/2021|0.085|--|886.7M|--|2021-06-24|Jun 24, 2021|04/2021|0.056|--|971.2M|--|2021-03-31|Mar 31, 2021|01/2021|0.049|--|895.4M|--|2020-12-11|Dec 11, 2020|10/2020|0.044|--|764M|--|2020-09-25|Sep 25, 2020|07/2020|0.052|384.00|926.5M|--|2020-06-24|Jun 24, 2020|04/2020|0.016|--|549.9M|550M|2020-03-26|Mar 26, 2020|01/2020|0.071|0.07|1.09B|1.09B|2019-12-13|Dec 13, 2019|10/2019|0.07|--|1.1B|1.08B 2021-12-04 16:50:11|10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE419U01012|3796|Happiest Minds Technologies Ltd Stock Price Today HAPP Live Ticker - Investing.com|181.93B|181930000000|1,280.40|336,427|291.2%|311-1,580|1,215-1,280.4|1,219.45|142300000|-|117.40|9.23B|9230000000|10.91|3.25|0.25%|Mar 02, 2022|2022-03-02||||||||||6|2021-10-27|Oct 27, 2021|09/2021|2.45|--|2.65B|2.57B|2021-09-01|Sep 01, 2021|06/2021|2.9|2.9|2.45B|2.45B|2021-05-12|May 12, 2021|03/2021|2.5|--|2.21B|2.17B|2021-03-03|Mar 03, 2021|12/2020|2.9|--|1.93B|--|2020-11-04|Nov 04, 2020|09/2020|2.43|--|1.83B|--|2020-09-02|Sep 02, 2020|06/2020|3.58|--|1.77B|--|| 2021-12-04 16:50:14|10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||ZAR|Healthcare|Health Care Providers & Services|South Africa|ZAE000011953|20370|Netcare Stock Price Today NTCJ Live Ticker - Investing.com|19.93B|19930000000|1,491|3,587,658|26.79%|1,130-1,738|1,447-1,497|1,468|1337000000|0.41|27.45|29.33B|29330000000|0.54|34.00|2.28%|May 23, 2022|2022-05-23||||||||||16|2021-11-22|Nov 22, 2021|09/2021|0.28|64.00|11.12B|10,960M|2021-05-24|May 24, 2021|03/2021|0.26|2.00|10.08B|9,153M|2020-11-23|Nov 23, 2020|09/2020|0.29|-40.00|18.84B|7,195M|2020-05-13|May 13, 2020|03/2020|0.44|80.00|10.71B|10,918M|2019-11-18|Nov 18, 2019|09/2019|1.76|90.00|21.59B|11,631M|2019-05-13|May 13, 2019|03/2019|0.79|97.00|10.52B|10,842M|2018-11-19|Nov 19, 2018|09/2018|0.83|80.00|20.72B|10,579M|2018-05-14|May 14, 2018|03/2018|0.06|62.00|9.97B|17,720M 2021-12-04 16:50:17|10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0003005005|560|Getac Technology Corp Stock Price Today 3005 Live Ticker - Investing.com|32.1B|32100000000|53.90|788,878.7|10.45%|45.5-66.8|53.8-54.4|53.9|595461400|0.56|7.56|30.13B|30130000000|7.13|3.59|6.66%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-17|Nov 17, 2021|09/2021|1.27|1.03|7.46B|7.61B|2021-08-18|Aug 18, 2021|06/2021|4.09|4.09|7.67B|7.67B|2021-05-20|May 20, 2021|03/2021|0.86|0.815|7.24B|7.08B|2021-03-03|Mar 03, 2021|12/2020|1.3|1.11|7.75B|7.75B|2020-11-11|Nov 11, 2020|09/2020|1.12|1.12|7.09B|7.09B|2020-09-02|Sep 02, 2020|06/2020|1.51|1.4|7.4B|7.38B|2020-06-03|Jun 03, 2020|03/2020|0.47|0.47|5.6B|5.6B|2020-02-26|Feb 26, 2020|12/2019|1.21|1.16|7.03B|7.18B 2021-12-04 16:50:19|10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Auto Components|Hong Kong|KYG6501M1050|11900|Nexteer Automotive Group Ltd Stock Price Today 1316 Live Ticker - Investing.com|25.3B|25300000000|10.08|6,073,516|22.03%|7.51-14.7|9.98-10.24|10.1|2509824293|1.52|16.34|27.72B|27720000000|0.62|0.07|0.72%|-|1970-01-01||||||||||9|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-17|Mar 17, 2021|12/2020|--|0.05|--|1,789M|2018-04-09|Apr 09, 2018|12/2017|0.07|0.06|1.90B|2,046M|2017-08-25|Aug 25, 2017|06/2017|0.07|0.06|1.97B|2,010M|2017-04-07|Apr 07, 2017|12/2016|0.06|0.04|1.92B|1,931M|2016-09-19|Sep 19, 2016|06/2016|0.06|--|1.92B|-- 2021-12-04 16:50:22|10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||PLN|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Poland|PLCCC0000016|0|CCC SA Stock Price Today CCCP Live Ticker - Investing.com|5.76B|5760000000|105.03|151,258|60.3%|65.18-130|104.05-108.7|105.03|54868000|2.75|-|11.18B|11180000000|-6.61|N/A|N/A|Apr 08, 2022|2022-04-08||||||||||36|2021-11-24|Nov 24, 2021|09/2021|--|--|--|--|2021-11-24|Nov 24, 2021|10/2021|1.49|1.49|2.07B|2.02B|2021-10-14|Oct 14, 2021|07/2021|1.32|0.77|2.05B|2.05B|2021-10-13|Oct 13, 2021|06/2021|--|--|--|--|2021-06-01|Jun 01, 2021|04/2021|-2.44|--|1.43B|1.43B|2021-06-01|Jun 01, 2021|03/2021|-1.33|--|1.43B|1.33B|2021-03-02|Mar 02, 2021|12/2020|1.62|1.5|1.81B|1.77B|2020-10-28|Oct 28, 2020|09/2020|-0.7728|0.7291|1.46B|1.46B 2021-12-04 16:50:25|10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Commercial Services & Supplies|Malaysia|MYQ0128OO007|1100|Frontken Corporation Bhd Stock Price Today FRKN Live Ticker - Investing.com|5.75B|5750000000|3.660|5,729,323|4.27%|2.55-5.95|3.56-3.74|3.71|1570951425|1.41|58.54|429.78M|429780000|0.06|0.03|0.91%|Feb 23, 2022|2022-02-23||||||||||19|2021-11-03|Nov 03, 2021|09/2021|0.017|--|116.6M|116.6M|2021-07-29|Jul 29, 2021|06/2021|0.016|--|108.6M|--|2021-04-27|Apr 27, 2021|03/2021|0.015|--|103.5M|103.5M|2021-02-23|Feb 23, 2021|12/2020|0.015|0.022|101M|101M|2020-11-03|Nov 03, 2020|09/2020|0.02|0.02|94.8M|94.8M|2020-08-04|Aug 04, 2020|06/2020|0.019|--|87.6M|--|2020-05-26|May 26, 2020|03/2020|0.016|0.02|84.9M|84.9M|2020-03-04|Mar 04, 2020|12/2019|0.017|0.02|88.9M|88.9M 2021-12-04 16:50:29|10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||MYR|Energy|Energy Equipment & Services|Malaysia|MYL7293OO003|0|Yinson Holdings Bhd Stock Price Today YINS Live Ticker - Investing.com|5.85B|5850000000|5.49|2,599,138|3.58%|4.37-6.35|5.47-5.58|5.62|1064858973|1.03|14.55|5.56B|5560000000|0.38|0.06|1.07%|Dec 17, 2021|2021-12-17||||||||||20|2021-09-23|Sep 23, 2021|07/2021|0.1095|--|1.05B|--|2021-06-25|Jun 25, 2021|04/2021|0.098|--|992M|--|2021-03-25|Mar 25, 2021|01/2021|0.084|35.00|1.25B|--|2020-12-21|Dec 21, 2020|10/2020|0.092|5.80|2.26B|265.60M|2020-09-28|Sep 28, 2020|07/2020|0.092|--|995.6M|--|2020-06-24|Jun 24, 2020|04/2020|0.085|--|343.7M|--|2020-03-26|Mar 26, 2020|01/2020|0.078|20.00|1.86B|287.60M|2019-12-18|Dec 18, 2019|10/2019|0.046|--|241M|-- 2021-12-04 16:50:32|10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002441003|3873|Greatek Electronics Inc Stock Price Today 2441 Live Ticker - Investing.com|44.26B|44260000000|77.80|2,009,532.98|39.18%|52.7-99.5|77.8-78.9|78.2|568845921|1|10.71|18.42B|18420000000|7.26|3.10|3.98%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-29|Oct 29, 2021|09/2021|2.37|2.28|5.33B|5.13B|2021-07-27|Jul 27, 2021|06/2021|2|1.96|4.81B|4.81B|2021-05-28|May 28, 2021|03/2021|1.64|1.64|4.22B|4.22B|2021-03-19|Mar 19, 2021|12/2020|1.3|1.3|4.06B|4.06B|2020-12-02|Dec 02, 2020|09/2020|1.26|1.19|3.78B|3.73B|2020-07-28|Jul 28, 2020|06/2020|1.16|1.16|3.59B|3.59B|2020-06-03|Jun 03, 2020|03/2020|0.96|0.86|3.27B|3.11B|2020-03-20|Mar 20, 2020|12/2019|0.86|0.86|3.23B|3.23B 2021-12-04 16:50:35|10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000209557|28|Resilient Property Income Fund Ltd Stock Price Today RESJ Live Ticker - Investing.com|21.15B|21150000000|5,858|638,292|48.91%|3,751-6,100|5,744-5,882|5,800|360970213|1.54|59.21|4.27B|4270000000|0.99|428.81|7.32%|Mar 16, 2022|2022-03-16||||||||||13|2021-08-24|Aug 24, 2021|06/2021|0.99|--|2.86B|--|2021-03-18|Mar 18, 2021|12/2020|-2.19|--|1.40B|--|2020-08-26|Aug 26, 2020|06/2020|-10.15|--|3.01B|--|2020-02-13|Feb 13, 2020|12/2019|1.49|--|1.52B|--|2019-08-15|Aug 15, 2019|06/2019|12.46|--|2.90B|--|2019-02-15|Feb 15, 2019|12/2018|0.17|--|1.43B|--|2018-08-17|Aug 17, 2018|06/2018|-9|--|2.66B|--|2018-01-26|Jan 26, 2018|12/2017|21.53|--|1.32B|-- 2021-12-04 16:50:37|10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0002108008|250|Nantex Industry Co Ltd Stock Price Today 2108 Live Ticker - Investing.com|41.61B|41610000000|84.50|3,449,864.57|40.6%|49.5-176|84-85.8|85.2|492416659|0.43|4.83|25.21B|25210000000|17.49|4.00|4.73%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-16|Nov 16, 2021|09/2021|3.00|3|5.45B|5.46B|2021-08-16|Aug 16, 2021|06/2021|5.15|5.15|7.21B|7.21B|2021-05-04|May 04, 2021|03/2021|5.45|4.48|6.95B|6.56B|2021-03-03|Mar 03, 2021|12/2020|3.96|2.71|5.6B|4.54B|2020-12-02|Dec 02, 2020|09/2020|1.66|1.66|3.45B|3.45B|2020-09-02|Sep 02, 2020|06/2020|0.85|0.85|2.71B|2.71B|2020-06-03|Jun 03, 2020|03/2020|0.73|--|2.65B|--|2020-02-26|Feb 26, 2020|12/2019|0.55|0.68|2.98B|3.15B 2021-12-04 16:50:40|10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||TWD|Financial|Banks|Taiwan|TW0002845005|2533|Far Eastern International Bank Stock Price Today 2845 Live Ticker - Investing.com|37.07B|37070000000|10.55|4,612,612.38|-0.94%|10.2-11.2|10.45-10.55|10.45|3513963236|0.51|15.46|7.48B|7480000000|0.68|0.31|3.03%|Mar 29, 2022|2022-03-29||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.22|--|3.79B|--|2021-09-01|Sep 01, 2021|06/2021|0.19|--|3.69B|--|2021-06-02|Jun 02, 2021|03/2021|0.23|--|3.86B|--|2021-03-03|Mar 03, 2021|12/2020|0.05|--|3.96B|--|2020-12-02|Dec 02, 2020|09/2020|0.21|--|4.05B|--|2020-09-02|Sep 02, 2020|06/2020|0.36|--|4.71B|--|2020-06-03|Jun 03, 2020|03/2020|0.11|--|4.81B|--|2020-02-26|Feb 26, 2020|12/2019|0.18|--|4.61B|-- 2021-12-04 16:50:43|10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||THB|Healthcare|Health Care Providers & Services|Thailand|TH0808010Y07|0|Bangkok Chain Hospital PCL Stock Price Today BCH Live Ticker - Investing.com|52.37B|52370000000|21.00|21,156,518|50%|12.8-26.75|21-21.4|21.7|2493747984|0.67|11.28|16.95B|16950000000|1.86|0.33|1.52%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1.16|1.16|7.97B|7.96B|2021-08-18|Aug 18, 2021|06/2021|0.46|0.3813|4.31B|4.21B|2021-05-18|May 18, 2021|03/2021|0.13|0.13|2.32B|2.32B|2021-03-01|Mar 01, 2021|12/2020|0.11|0.11|2.31B|2.31B|2020-11-26|Nov 26, 2020|09/2020|0.17|0.1717|2.36B|2.41B|2020-08-19|Aug 19, 2020|06/2020|0.11|0.1|2.09B|2.13B|2020-05-27|May 27, 2020|03/2020|0.1|0.11|2.18B|2.18B|2020-03-02|Mar 02, 2020|12/2019|0.1|0.1|2.2B|2.22B 2021-12-04 16:50:47|10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||PHP|Consumer Discretionary|Specialty Retail|Philippines|PHY9584X1055|2727|Wilcon Depot Inc Stock Price Today WLCON Live Ticker - Investing.com|127.09B|127090000000|31.000|6,614,873.02|75.14%|16.36-40|30.45-31.2|31.2|4099724116|0.65|52.24|26.89B|26890000000|0.59|0.10|0.32%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-18|Nov 18, 2021|09/2021|0.15|--|6.62B|6.62B|2021-07-28|Jul 28, 2021|06/2021|0.16|--|6.75B|6.75B|2021-05-12|May 12, 2021|03/2021|0.15|--|6.68B|6.68B|2021-03-03|Mar 03, 2021|12/2020|0.14|--|6.84B|6.84B|2020-11-12|Nov 12, 2020|09/2020|0.13|--|6.75B|6.75B|2020-09-21|Sep 21, 2020|06/2020|0.01|--|3.45B|3.45B|2020-05-13|May 13, 2020|03/2020|0.08|--|5.59B|5.59B|2020-04-23|Apr 23, 2020|12/2019|0.14|--|6.44B|-- 2021-12-04 16:50:49|10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||THB|Communication Services|Media|Thailand|TH3740010Y09|0|VGI Global Media PCL Stock Price Today VGI Live Ticker - Investing.com|57.26B|57260000000|6.65|30,531,432|-13.07%|5.45-7.8|6.65-6.8|6.7|8611165708|1.32|53.39|2.84B|2840000000|0.12|0.04|0.92%|Feb 14, 2022|2022-02-14||||||||||21|2021-11-05|Nov 05, 2021|09/2021|-0|-0.0005|923.1M|774M|2021-08-11|Aug 11, 2021|06/2021|0.0005|0.0008|596M|596M|2021-05-27|May 27, 2021|03/2021|0.04|0.04|637M|637M|2021-02-15|Feb 15, 2021|12/2020|0.08|0.08|727M|774M|2020-10-28|Oct 28, 2020|09/2020|0.00|0.0043|717M|731M|2020-08-11|Aug 11, 2020|06/2020|-0.01|--|445M|456M|2020-05-29|May 29, 2020|03/2020|0.0407|0.04|812M|1,173M|2020-02-12|Feb 12, 2020|12/2019|0.05|0.05|1.87B|1.92B 2021-12-04 16:50:53|10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Personal Products|Taiwan|TW0001707008|0|Grape King Bio Ltd Stock Price Today 1707 Live Ticker - Investing.com|24.22B|24220000000|163.50|72,459.35|-8.66%|159-185|161-163.5|161|148137373|0.35|18.42|9.62B|9620000000|8.88|6.40|3.91%|Feb 25, 2022|2022-02-25||||||||||21|2021-12-01|Dec 01, 2021|09/2021|2.04|2.16|2.4B|2.42B|2021-09-01|Sep 01, 2021|06/2021|2.2|2.2|2.5B|2.5B|2021-06-02|Jun 02, 2021|03/2021|1.22|1.53|1.97B|1.98B|2021-02-26|Feb 26, 2021|12/2020|2.84|3.06|2.74B|2.72B|2020-12-02|Dec 02, 2020|09/2020|2.23|2.19|2.17B|2.17B|2020-09-02|Sep 02, 2020|06/2020|2.09|2.09|2.25B|2.25B|2020-06-03|Jun 03, 2020|03/2020|1.58|1.74|2.01B|2.01B|2020-02-21|Feb 21, 2020|12/2019|3.14|3.14|2.71B|2.71B 2021-12-04 16:50:56|10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002351004|2632|SDI Corp Stock Price Today 2351 Live Ticker - Investing.com|29.87B|29870000000|164.00|5,810,998.02|107.86%|71.2-183|155.5-164|155|182140000|1.62|38.10|10.45B|10450000000|4.3|1.80|1.10%|Mar 30, 2022|2022-03-30||||||||||19|2021-11-09|Nov 09, 2021|09/2021|1.3|1.5|2.90B|2.92B|2021-08-11|Aug 11, 2021|06/2021|1.23|1.26|2.76B|2.75B|2021-05-13|May 13, 2021|03/2021|1.02|1.04|2.45B|2.45B|2021-03-03|Mar 03, 2021|12/2020|0.7589|0.7935|2.33B|2.33B|2020-11-10|Nov 10, 2020|09/2020|0.51|0.5333|2.13B|2.1B|2020-09-02|Sep 02, 2020|06/2020|0.38|0.38|2.05B|2.05B|2020-06-03|Jun 03, 2020|03/2020|0.27|0.27|1.94B|1.94B|2020-02-26|Feb 26, 2020|12/2019|0.3041|0.47|2.15B|2.15B 2021-12-04 16:51:03|10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Leisure Products|Taiwan|TW0006670003|0|Fusheng Precision Co Ltd Stock Price Today 6670 Live Ticker - Investing.com|26.53B|26530000000|202.50|156,769.15|16.05%|162.5-261.5|202-207|203|131030000|0.55|11.76|21.87B|21870000000|17.21|6.60|3.26%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|3.34|3.34|5.1B|5.1B|2021-09-01|Sep 01, 2021|06/2021|4.35|5.07|6B|6.13B|2021-06-02|Jun 02, 2021|03/2021|5.84|5.9|5.8B|5.83B|2021-03-03|Mar 03, 2021|12/2020|3.72|3.77|4.96B|4.97B|2020-12-02|Dec 02, 2020|09/2020|1.01|1.01|3.09B|3.09B|2020-09-02|Sep 02, 2020|06/2020|0.61|0.61|2.56B|2.56B|2020-06-03|Jun 03, 2020|03/2020|3.28|2.98|3.63B|3.62B|2020-02-26|Feb 26, 2020|12/2019|5.58|5.36|5.08B|4.87B 2021-12-04 16:51:05|10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||THB|Real Estate|Real Estate Management & Development|Thailand|TH3871010Z01|0|WHA Corporation PCL Stock Price Today WHA Live Ticker - Investing.com|50.22B|50220000000|3.36|113,064,136|6.33%|2.88-3.78|3.36-3.4|3.4|14946834679|1.49|25.00|7.29B|7290000000|0.13|0.09|2.65%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.01|0.0237|1.11B|1.43B|2021-08-10|Aug 10, 2021|06/2021|0.0185|0.0913|1.5B|1.5B|2021-05-13|May 13, 2021|03/2021|0.009|0.0093|1.05B|1.01B|2021-02-15|Feb 15, 2021|12/2020|0.0985|0.094|3.64B|4.39B|2020-11-12|Nov 12, 2020|09/2020|0.029|0.07|946M|958.67M|2020-08-12|Aug 12, 2020|06/2020|0.04|0.04|1.25B|1.32B|2020-05-14|May 14, 2020|03/2020|0.01|0.01|1.08B|1B|2020-02-17|Feb 17, 2020|12/2019|0.08|0.08|3.4B|3.25B 2021-12-04 16:51:09|10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||MYR|Information Technology|Semiconductors & Semiconductor Equipment|Malaysia|MYL3867OO008|8506|Malaysian Pacific Industries Stock Price Today MPIM Live Ticker - Investing.com|9.92B|9920000000|50.00|212,916|94.4%|23-51.5|49.6-51|51|198402155|0.24|33.23|2.13B|2130000000|1.5|0.30|0.59%|Jan 27, 2022|2022-01-27||||||||||21|2021-11-24|Nov 24, 2021|09/2021|0.404|--|584.5M|--|2021-08-30|Aug 30, 2021|06/2021|0.358|0.358|537.3M|537.2M|2021-05-28|May 28, 2021|03/2021|0.367|--|526.6M|--|2021-02-25|Feb 25, 2021|12/2020|0.319|--|483.9M|483.92M|2020-11-25|Nov 25, 2020|09/2020|0.2685|--|440.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.239|--|405.5M|--|2020-05-20|May 20, 2020|03/2020|0.116|--|376.3M|376.3M|2020-01-23|Jan 23, 2020|12/2019|0.237|0.22|413.8M|413.9M 2021-12-04 16:51:12|10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||TWD|Information Technology|Communications Equipment|Taiwan|TW0006285000|9454|Wistron NeWeb Corp Stock Price Today 6285 Live Ticker - Investing.com|29.03B|29030000000|73.20|3,586,101.65|-10.18%|58.8-85.5|73-73.7|73.2|396558502|0.83|23.36|65.27B|65270000000|3.13|2.50|3.42%|Mar 30, 2022|2022-03-30||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.85|0.97|17.33B|17.64B|2021-08-12|Aug 12, 2021|06/2021|0.73|0.7386|15.5B|15.5B|2021-06-02|Jun 02, 2021|03/2021|0.695|0.646|15.34B|15.38B|2021-03-31|Mar 31, 2021|12/2020|0.86|0.975|17.1B|17.1B|2020-11-12|Nov 12, 2020|09/2020|1.2|1.2|17.11B|17.11B|2020-08-13|Aug 13, 2020|06/2020|1.03|1.02|15.08B|15.08B|2020-05-19|May 19, 2020|03/2020|0.64|0.64|13.37B|13.37B|2020-03-25|Mar 25, 2020|12/2019|0.71|0.78|16.06B|16.06B 2021-12-04 16:51:16|10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||MYR|Materials|Chemicals|Malaysia|MYL4731OO005|3600|Scientex Bhd Stock Price Today STIK Live Ticker - Investing.com|7.01B|7010000000|4.52|555,238|28.52%|3.4-4.87|4.5-4.55|4.52|1550656629|0.66|15.32|3.66B|3660000000|0.29|0.09|1.99%|Dec 23, 2021|2021-12-23||||||||||20|2021-09-29|Sep 29, 2021|07/2021|0.09|--|970.4M|--|2021-06-23|Jun 23, 2021|04/2021|0.071|--|976.8M|--|2021-03-23|Mar 23, 2021|01/2021|0.066|0.069|906.5M|906.5M|2020-12-17|Dec 17, 2020|10/2020|0.0597|--|802.3M|--|2020-09-23|Sep 23, 2020|07/2020|0.288|0.29|954.6M|954.67M|2020-06-23|Jun 23, 2020|04/2020|0.135|--|772.2M|772.16M|2020-03-19|Mar 19, 2020|01/2020|0.1895|0.19|914.4M|914.27M|2019-12-19|Dec 19, 2019|10/2019|0.1575|0.16|877.4M|877.2M 2021-12-04 16:51:19|10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||EUR|Energy|Oil, Gas & Consumable Fuels|Greece|GRS426003000|2927|Motor Oil Hellas Corinth Refineries SA Stock Price Today MORr Live Ticker - Investing.com|1.5B|1500000000|13.56|109,075|21.07%|11.2-15.08|13.5-13.63|13.56|110393573|0.92|9.78|8.79B|8790000000|1.45|0.20|9.81%|Mar 11, 2022|2022-03-11||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.61|0.66|2.99B|2.71B|2021-08-31|Aug 31, 2021|06/2021|0.2889|0.24|2.27B|2.08B|2021-06-15|Jun 15, 2021|03/2021|0.25|0.14|1.89B|2.3B|2021-04-19|Apr 19, 2021|12/2020|-0.14|0.0921|1.65B|1.73B|2020-11-17|Nov 17, 2020|09/2020|0.39|0.3936|1.64B|1.64B|2020-08-24|Aug 24, 2020|06/2020|0.1354|0.33|1.18B|1.46B|2020-05-27|May 27, 2020|03/2020|0.3087|0.36|1.65B|1.55B|2020-03-16|Mar 16, 2020|12/2019|0.2889|0.65|2.35B|2.2B 2021-12-04 16:51:23|10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||MXN|Consumer Staples|Food & Staples Retailing|Mexico|MX01LA050010|14004|La Comercial Stock Price Today LACOMERUBC Live Ticker - Investing.com|39.72B|39720000000|36.57|943,299|-12.13%|31.9-48.99|36.01-37|36.5|1086000000|0.35|28.53|28.04B|28040000000|1.28|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.09|0.3487|7.34B|7.26B|2021-07-21|Jul 21, 2021|06/2021|0.3202|0.3201|7.2B|7.2B|2021-04-28|Apr 28, 2021|03/2021|0.34|0.34|6.61B|6.65B|2021-02-24|Feb 24, 2021|12/2020|0.26|0.3155|6.89B|6.93B|2020-10-21|Oct 21, 2020|09/2020|0.32|0.32|6.88B|6.76B|2020-07-22|Jul 22, 2020|06/2020|0.38|0.3|7.06B|6.58B|2020-04-29|Apr 29, 2020|03/2020|0.39|0.28|6.18B|5.84B|2020-02-26|Feb 26, 2020|12/2019|0.2585|0.18|5.75B|5.67B 2021-12-04 16:51:26|10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0002023009|1510|Yieh Phui Enterprise Co Ltd Stock Price Today 2023 Live Ticker - Investing.com|45.18B|45180000000|23.90|19,532,124.48|103.4%|11.1-41.6|23.85-24.6|24|1890569518|1.21|10.00|82.48B|82480000000|2.39|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.96|0.85|24.37B|25.94B|2021-09-01|Sep 01, 2021|06/2021|0.62|0.62|23.13B|23.13B|2021-06-02|Jun 02, 2021|03/2021|0.58|0.01|18.69B|--|2021-04-01|Apr 01, 2021|12/2020|0.23|0.1863|16.29B|18.38B|2020-12-02|Dec 02, 2020|09/2020|0.61|0.049|13.77B|16.61B|2020-09-02|Sep 02, 2020|06/2020|-0.16|0.16|12.71B|18.33B|2020-06-03|Jun 03, 2020|03/2020|-0.16|-0.05|12.65B|16.56B|2020-03-26|Mar 26, 2020|12/2019|-0.21|0.09|14.01B|17.9B 2021-12-04 16:51:29|10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Food Products|Taiwan|TW0001227007|3662|Standard Foods Corp Stock Price Today 1227 Live Ticker - Investing.com|46.69B|46690000000|51.40|849,479.18|-16.42%|50.7-61.8|51-51.6|51.1|908420000|0.41|17.66|34.59B|34590000000|2.91|2.50|4.86%|Mar 29, 2022|2022-03-29||||||||||20|2021-11-30|Nov 30, 2021|09/2021|0.65|--|8.67B|--|2021-09-01|Sep 01, 2021|06/2021|0.9|--|7.41B|--|2021-06-02|Jun 02, 2021|03/2021|0.62|--|8.27B|--|2021-03-03|Mar 03, 2021|12/2020|0.74|0.84|10.24B|7.79B|2020-12-02|Dec 02, 2020|09/2020|1.05|1.29|9.60B|8.73B|2020-09-02|Sep 02, 2020|06/2020|1.07|0.67|7.95B|6.56B|2020-06-03|Jun 03, 2020|03/2020|0.67|0.99|6.67B|8.06B|2020-02-26|Feb 26, 2020|12/2019|1.19|1.19|9.21B|9.21B 2021-12-04 16:51:32|10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||EUR|Financial|Banks|Greece|GRS014003032|10180|Piraeus Bank SA Stock Price Today BOPr Live Ticker - Investing.com|1.61B|1610000000|1.29|2,345,704|-93.39%|1.25-22.53|1.29-1.32|1.29|1250240674|2.24|-|1.3B|1300000000|-30.35|N/A|N/A|Apr 01, 2022|2022-04-01||||||||||33|2021-11-19|Nov 19, 2021|09/2021|0.05|-0.215|432M|435M|2021-08-04|Aug 04, 2021|06/2021|-0.4872|-1.23|606M|606M|2021-05-25|May 25, 2021|03/2021|1.54|-0.93|859M|858.92M|2021-03-16|Mar 16, 2021|12/2020|-19.29|-0.0192|475M|469.23M|2020-11-23|Nov 23, 2020|09/2020|0.1531|0.14|492M|476M|2020-08-04|Aug 04, 2020|06/2020|0.1522|0.19|509.75M|499.17M|2020-06-01|Jun 01, 2020|03/2020|-0.5315|-0.59|412M|412.08M|2020-03-30|Mar 30, 2020|12/2019|0.4|0.01|813.7M|482.96M 2021-12-04 16:51:35|10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Multiline Retail|Taiwan|TW0002903002|1351|Far Eastern Department Stores Ltd Stock Price Today 2903 Live Ticker - Investing.com|30.29B|30290000000|21.50|800,602.28|-11.7%|20.7-26.65|21.35-21.55|21.3|1408733589|0.39|18.70|35.66B|35660000000|1.15|1.10|5.12%|Mar 02, 2022|2022-03-02||||||||||30|2021-12-01|Dec 01, 2021|09/2021|0.23|--|7.04B|--|2021-09-03|Sep 03, 2021|06/2021|-0.09|--|7.08B|--|2021-06-02|Jun 02, 2021|03/2021|0.5|0.21|9.34B|9.01B|2021-03-03|Mar 03, 2021|12/2020|0.51|0.71|12.20B|11.43B|2020-12-02|Dec 02, 2020|09/2020|0.58|0.16|8.51B|8.12B|2020-09-04|Sep 04, 2020|06/2020|0.14|0.14|7.95B|7.95B|2020-06-03|Jun 03, 2020|03/2020|0.05|0.37|8.63B|9.33B|2020-02-26|Feb 26, 2020|12/2019|0.45|0.41|11.79B|12.41B 2021-12-04 16:51:39|10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE878B01027|1958|KEI Industries Ltd Stock Price Today KEIN Live Ticker - Investing.com|106.3B|106300000000|1,179.70|725,357|178.1%|415.1-1,223.95|1,149.8-1,223.95|1,148|90105438|1.47|33.22|77.05B|77050000000|35.51|2.00|0.23%|Jan 26, 2022|2022-01-26||||||||||26|2021-10-27|Oct 27, 2021|09/2021|10.2|10.24|13.53B|13.53B|2021-07-31|Jul 31, 2021|06/2021|7.5|7.37|10.18B|10.26B|2021-05-29|May 29, 2021|03/2021|9.9|9.92|12.46B|12.46B|2021-01-28|Jan 28, 2021|12/2020|8.88|8.92|11.53B|11.53B|2020-11-02|Nov 02, 2020|09/2020|7.6|7.88|10.37B|10.37B|2020-08-06|Aug 06, 2020|06/2020|4|5.48|7.45B|7.45B|2020-05-30|May 30, 2020|03/2020|6.85|8.54|12.59B|12.59B|2020-01-20|Jan 20, 2020|12/2019|9.1|9.1|13.14B|13.14B 2021-12-04 16:51:42|10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Internet & Direct Marketing Retail|Taiwan|TW0008044009|1314|PChome Online Stock Price Today 8044 Live Ticker - Investing.com|16.95B|16950000000|133.00|6,838.86|52.17%|77.3-157.5|131.5-134|130.5|127415909|0.9|61.94|47.22B|47220000000|2.31|1.31|0.92%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.65|0.4|11.41B|11.45B|2021-08-13|Aug 13, 2021|06/2021|0.54|0.6567|11.73B|11.73B|2021-06-02|Jun 02, 2021|03/2021|1.16|0.89|11.49B|11.38B|2021-03-03|Mar 03, 2021|12/2020|0.25|0.25|12.58B|12.58B|2020-11-13|Nov 13, 2020|09/2020|0.58|0.5033|10.31B|10.37B|2020-08-14|Aug 14, 2020|06/2020|0.45|0.45|10.29B|10.29B|2020-06-03|Jun 03, 2020|03/2020|0.88|0.77|10.68B|10.68B|2020-02-26|Feb 26, 2020|12/2019|0.29|0.69|11.4B|11.5B 2021-12-04 16:51:46|10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||INR|Financial|Diversified Financial Services|India|INE149A01033|2|Tube Investments Stock Price Today CHOL Live Ticker - Investing.com|126.67B|126670000000|674.75|92,713|26.36%|434.1-762.3|666.95-702.75|700.05|187735782|1.51|16.73|143.41B|143410000000|40.81|0.55|0.08%|Feb 03, 2022|2022-02-03||||||||||22|2021-11-02|Nov 02, 2021|09/2021|16.14|--|35.83B|--|2021-08-04|Aug 04, 2021|06/2021|1.70|--|35.91B|--|2021-05-14|May 14, 2021|03/2021|1.70|--|35.23B|--|2021-02-05|Feb 05, 2021|12/2020|-0.18|--|36.45B|--|2020-11-03|Nov 03, 2020|09/2020|12.73|--|34.99B|--|2020-08-12|Aug 12, 2020|06/2020|1.35|--|32.34B|--|2020-06-15|Jun 15, 2020|03/2020|2.13|--|32.87B|--|2020-01-29|Jan 29, 2020|12/2019|2.05|--|33.95B|-- 2021-12-04 16:51:51|10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||ZAR|Consumer Discretionary|Specialty Retail|South Africa|ZAE000261913|16000|Motus Holdings Ltd Stock Price Today MTHJ Live Ticker - Investing.com|20.08B|20080000000|11,052|481,529|110.67%|5,150-11,198|10,629-11,153|11,128|181706153|-|9.97|87.21B|87210000000|11.09|415.00|3.76%|Feb 21, 2022|2022-02-21||||||||||7|2021-08-31|Aug 31, 2021|06/2021|6.13|--|42.86B|--|2021-02-23|Feb 23, 2021|12/2020|4.96|500.00|44.34B|39,466M|2020-09-16|Sep 16, 2020|06/2020|5.04|--|31.46B|18,292M|2020-02-24|Feb 24, 2020|12/2019|5.04|5|41.95B|40,743M|2019-08-28|Aug 28, 2019|06/2019|5.06|--|40.33B|36,911M|2019-02-26|Feb 26, 2019|12/2017|4.68|--|39.36B|--|2018-11-27|Nov 27, 2018|06/2018|6.93|--|38.30B|--| 2021-12-04 16:51:54|10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE483C01032|162|Tanla Solutions Ltd Stock Price Today TNSL Live Ticker - Investing.com|206.54B|206540000000|1,521.50|286,610|114.55%|570.5-1,640|1,456.1-1,521.5|1,449.05|135745523|1.8|47.36|27.71B|27710000000|32.13|1.00|0.06%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-21|Oct 21, 2021|09/2021|10.04|--|8.42B|8.42B|2021-07-22|Jul 22, 2021|06/2021|7.68|--|6.26B|5.83B|2021-05-19|May 19, 2021|03/2021|7.54|--|6.49B|--|2021-02-06|Feb 06, 2021|12/2020|6.87|--|6.54B|--|2020-10-31|Oct 31, 2020|09/2020|5.85|--|5.83B|--|2020-08-12|Aug 12, 2020|06/2020|5.39|--|4.56B|--|2020-06-10|Jun 10, 2020|03/2020|-6.49|--|5.22B|--|2020-02-13|Feb 13, 2020|12/2019|0.05|--|5.39B|-- 2021-12-04 16:51:57|10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0008086000|662|Advanced Wireless Semiconductor Co Stock Price Today 8086 Live Ticker - Investing.com|28.69B|28690000000|146.00|4,250.85|14.06%|101-196.5|144-148|146|196516123|1.32|39.55|4.51B|4510000000|3.51|2.80|2.01%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.3|1.3|1.28B|1.28B|2021-09-01|Sep 01, 2021|06/2021|1.01|1.02|1.15B|1.15B|2021-06-02|Jun 02, 2021|03/2021|0.89|0.922|1.07B|1.07B|2021-03-03|Mar 03, 2021|12/2020|0.72|0.8967|1.01B|1.01B|2020-12-02|Dec 02, 2020|09/2020|0.885|0.9667|879M|863M|2020-09-02|Sep 02, 2020|06/2020|1.09|1.09|840M|840M|2020-06-03|Jun 03, 2020|03/2020|1.1|1.06|814M|814.75M|2020-02-26|Feb 26, 2020|12/2019|1.02|1.04|781M|781M 2021-12-04 16:52:00|10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||TWD|Technology|Semiconductors|Taiwan|TW0003545000|327|FocalTech Systems Co Ltd Stock Price Today 3545 Live Ticker - Investing.com|36.91B|36910000000|170.50|14,069,373.33|152.97%|61.8-298|168-171.5|166.5|216497758|1.37|7.19|20.7B|20700000000|23.72|3.23|1.90%|Feb 11, 2022|2022-02-11||||||||||21|2021-12-01|Dec 01, 2021|09/2021|8.47|8.49|6.27B|6.27B|2021-09-01|Sep 01, 2021|06/2021|9.73|9.73|5.77B|5.77B|2021-05-14|May 14, 2021|03/2021|3.97|4.24|4.35B|4.35B|2021-02-12|Feb 12, 2021|12/2020|2.68|2.51|4.31B|4.31B|2020-12-02|Dec 02, 2020|09/2020|1.31|1.12|3.82B|3.72B|2020-09-02|Sep 02, 2020|06/2020|0.4682|0.36|2.77B|2.77B|2020-05-15|May 15, 2020|03/2020|0.2861|0.13|2.91B|2.61B|2020-03-03|Mar 03, 2020|12/2019|0.2471|0.19|2.81B|2.81B 2021-12-04 16:52:02|10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||BRL|Energy|Oil, Gas & Consumable Fuels|Brazil|BRRRRPACNOR5|0|3R Petroleum Oleo E Gas Sa Stock Price Today RRRP3 Live Ticker - Investing.com|6.32B|6320000000|31.22|2,808,925|27.43%|24.67-50.99|29.38-31.76|29.35|202593078|-|-|472.6M|472600000|-2.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-11-10|Nov 10, 2021|09/2021|-0.04|0.78|--|--|2021-08-04|Aug 04, 2021|06/2021|-0.4|0.02|152.8M|147M|2021-06-02|Jun 02, 2021|03/2021|-0.36|--|132.9M|132.8M|2021-03-03|Mar 03, 2021|12/2020|-1.67|--|85.2M|85.65M|2020-12-02|Dec 02, 2020|09/2020|-0.12|--|81.85M|--|2020-11-16|Nov 16, 2020|09/2019|-0.23|--|8.05M|--|2020-10-16|Oct 16, 2020|03/2020|-0.27|--|8.20M|--|2020-08-31|Aug 31, 2020|06/2020|-0.4|--|9.05M|-- 2021-12-04 16:52:05|10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|BMG202981087|1540|CGN New Energy Holdings Co Ltd Stock Price Today 1811 Live Ticker - Investing.com|29.39B|29390000000|6.850|39,190,781|511.61%|1.1-8.99|6.31-6.95|6.48|4290824000|0.4|17.14|10.55B|10550000000|0.4|0.12|1.81%|-|1970-01-01||||||||||5|2018-04-19|Apr 19, 2018|12/2017|0.01|--|584.0M|--|2017-09-14|Sep 14, 2017|06/2017|0.01|--|524.5M|--|2017-04-13|Apr 13, 2017|12/2015|0.01|--|558.3M|--|2017-02-03|Feb 03, 2017|12/2016|0.01|--|508.7M|--|2016-09-14|Sep 14, 2016|06/2016|0.01|--|565.7M|--||| 2021-12-04 16:52:07|10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7206650004|0|Eubiologics Co Ltd Stock Price Today 206650 Live Ticker - Investing.com|1.48T|1.48E+12|40,900|404,732|90.23%|17,050-61,400|39,850-41,500|41,000|36229307|1.64|-|39.99B|39990000000|-574.07|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|57.26|--|10.82B|--|2021-08-13|Aug 13, 2021|06/2021|-757|--|8.84B|--|2021-05-14|May 14, 2021|03/2021|-85.73|--|7.30B|--|2021-03-03|Mar 03, 2021|12/2020|211.4|--|13.03B|8.10B|2020-11-12|Nov 12, 2020|09/2020|-2123.97|--|3.6B|3.6B|2020-08-12|Aug 12, 2020|06/2020|259.00|--|5.9B|5.6B|2020-04-29|Apr 29, 2020|03/2020|259.00|--|6.3B|11.7B|2020-02-17|Feb 17, 2020|12/2019|-141.24|--|9.9B|9.80B 2021-12-04 16:52:10|10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003006003|0|Elite Semiconductor Memory Technology Inc Stock Price Today 3006 Live Ticker - Investing.com|46.6B|46600000000|171.00|16,952,138.32|217.25%|53.5-213|168.5-174.5|167|272494953|2.31|11.76|22.38B|22380000000|14.54|2.00|1.17%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|6.75|6.65|6.84B|4.15B|2021-09-01|Sep 01, 2021|06/2021|4.52|0.52|6.18B|3.43B|2021-05-14|May 14, 2021|03/2021|2.30|0.83|4.97B|4.26B|2021-03-03|Mar 03, 2021|12/2020|0.92|0.92|4.49B|4.49B|2020-12-02|Dec 02, 2020|09/2020|0.83|0.41|4B|3.27B|2020-09-02|Sep 02, 2020|06/2020|1.11|0.33|3.21B|2.97B|2020-05-13|May 13, 2020|03/2020|1.11|0.25|3.66B|2.79B|2020-02-26|Feb 26, 2020|12/2019|0.26|0.26|2.99B|2.99B 2021-12-04 16:52:12|10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||HKD|-|-|Germany|CNE100000X69|0|China Datang Corp Renewable Power Co Ltd Hong Kong Stock Price Today 1798 Live Ticker - Investing.com|21.81B|21810000000|3.110|61,468,264|180.18%|1.05-4.41|2.89-3.18|2.86|7273701000|0.75|16.01|13.33B|13330000000|0.19|0.04|1.16%|-|1970-01-01||||||||||9|2021-10-25|Oct 25, 2021|09/2021|--|--|--|2,093M|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|0.167|--|3.38B|3.36B|2021-03-30|Mar 30, 2021|12/2020|--|0.21|--|4,177M|2018-04-25|Apr 25, 2018|12/2017|0.02|--|3.64B|3,626M|2017-08-31|Aug 31, 2017|06/2017|0.06|--|3.47B|3,410M|2017-03-17|Mar 17, 2017|12/2016|-0|--|2.81B|--|2016-08-31|Aug 31, 2016|06/2016|0.03|--|2.98B|-- 2021-12-04 16:52:15|10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||AED|Energy|Oil, Gas & Consumable Fuels|United Arab Emirates|AED000701014|300|Dana Gas Stock Price Today DANA Live Ticker - Investing.com|7.42B|7420000000|1.060|18,516,319.51|55.2%|0.641-1.23|1.03-1.06|1.06|6995373373|1.02|7.21|1.33B|1330000000|0.15|0.09|5.90%|Feb 17, 2022|2022-02-17||||||||||28|2021-11-04|Nov 04, 2021|09/2021|0.07|0.02|101M|76M|2021-08-11|Aug 11, 2021|06/2021|0.06|--|78M|73M|2021-05-10|May 10, 2021|03/2021|0.01|--|70M|64M|2021-02-11|Feb 11, 2021|12/2020|--|--|--|113.86M|2020-11-12|Nov 12, 2020|09/2020|--|--|--|335.00M|2020-08-13|Aug 13, 2020|06/2020|--|--|--|--|2020-05-11|May 11, 2020|03/2020|--|--|--|362.00M|2019-11-12|Nov 12, 2019|09/2019|--|--|--|-- 2021-12-04 16:52:18|10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0005371009|0|Coretronic Stock Price Today 5371 Live Ticker - Investing.com|32.84B|32840000000|84.00|7,101|133.01%|35.1-96|81.5-85.3|80.7|390981110|1.49|11.85|46.21B|46210000000|4.59|4.00|7.35%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-02|Nov 02, 2021|09/2021|1.44|1.46|13.05B|13.05B|2021-08-03|Aug 03, 2021|06/2021|1.4|1.41|11.65B|11.65B|2021-04-27|Apr 27, 2021|03/2021|0.99|0.5467|10.02B|10.36B|2021-02-25|Feb 25, 2021|12/2020|0.96|0.96|11.49B|11.49B|2020-10-27|Oct 27, 2020|09/2020|1.35|1.35|11.94B|11.94B|2020-08-04|Aug 04, 2020|06/2020|1.27|1.27|10.64B|10.64B|2020-05-26|May 26, 2020|03/2020|0.01|0.01|8.37B|8.37B|2020-02-27|Feb 27, 2020|12/2019|0.9|0.9|13.08B|13.08B 2021-12-04 16:52:21|10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||ZAR|Communication Services|Diversified Telecommunication Services|South Africa|ZAE000044897|12039|Telkom Stock Price Today TKGJ Live Ticker - Investing.com|26.88B|26880000000|5,430|1,726,790|73.54%|2,960-5,980|5,336-5,450|5,410|495083289|1.28|10.12|64.51B|64510000000|5.37|N/A|N/A|May 23, 2022|2022-05-23||||||||||21|2021-11-09|Nov 09, 2021|09/2021|2.7|105.00|21.29B|21,745M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-24|May 24, 2021|03/2021|2.67|157.00|21.83B|22,954M|2021-02-08|Feb 08, 2021|12/2020|--|--|11.04B|--|2020-11-10|Nov 10, 2020|09/2020|2.17|373.00|21.40B|22,098M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-22|Jun 22, 2020|03/2020|-0.54|228.00|21.56B|21,860M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 16:52:25|10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||THB|Healthcare|Health Care Providers & Services|Thailand|TH7923010R14|0|Thonburi Healthcare Group PCL DRC Stock Price Today THGn Live Ticker - Investing.com|28.69B|28690000000|34.00|700,825|41.67%|24.1-34.5|33.75-34|34|843798600|-|-|-|-|-|0.30|1.03%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:52:28|10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0001440006|1648|Tainan Spinning Co Ltd Stock Price Today 1440 Live Ticker - Investing.com|38.27B|38270000000|23.10|18,509,126.62|60.98%|11.45-35.3|22.75-23.45|22.75|1656816000|1.24|11.75|20.05B|20050000000|1.97|0.35|1.52%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.27|0.24|4.37B|4.89B|2021-09-01|Sep 01, 2021|06/2021|0.59|0.59|5.27B|5.27B|2021-06-02|Jun 02, 2021|03/2021|0.68|0.56|5.34B|5.33B|2021-03-03|Mar 03, 2021|12/2020|0.41|--|5.03B|--|2020-12-02|Dec 02, 2020|09/2020|0.2|0.08|4.00B|5.82B|2020-09-02|Sep 02, 2020|06/2020|-0.11|0.07|3.56B|5.73B|2020-06-03|Jun 03, 2020|03/2020|0.06|0.02|5.04B|5.32B|2020-02-26|Feb 26, 2020|12/2019|-0.04|-0.04|5.64B|5.64B 2021-12-04 16:52:30|10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003227005|163|PixArt Imaging Stock Price Today 3227 Live Ticker - Investing.com|22.04B|22040000000|155.00|1,121.3|-23.46%|142-220.5|153-156.5|152|142191726|1.23|11.15|9.62B|9620000000|13.14|8.48|5.79%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|3.4|3.39|2.36B|2.36B|2021-09-01|Sep 01, 2021|06/2021|3.64|3.65|2.55B|2.55B|2021-05-07|May 07, 2021|03/2021|3.01|3.03|2.25B|2.25B|2021-03-03|Mar 03, 2021|12/2020|3.37|3.35|2.47B|2.47B|2020-12-02|Dec 02, 2020|09/2020|3.08|3.12|2.18B|2.18B|2020-09-02|Sep 02, 2020|06/2020|1.99|2.03|1.8B|1.8B|2020-05-08|May 08, 2020|03/2020|1.96|1.94|1.7B|1.69B|2020-02-26|Feb 26, 2020|12/2019|2.37|2.41|1.94B|1.94B 2021-12-04 16:52:33|10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||TWD|Healthcare|Biotechnology|Taiwan|TW0006547003|103|Medigen Vaccine Biologics Stock Price Today 6547 Live Ticker - Investing.com|53.01B|53010000000|249.00|2,041.3|144.12%|91.3-417|246-252|241|212886500|0.53|-|1.26B|1260000000|-3.51|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|3.17|6.46|1.25B|3.06B|2021-09-01|Sep 01, 2021|06/2021|-0.84|-1.87|933.0K|1B|2021-06-02|Jun 02, 2021|03/2021|-0.74|-5.17|3.14M|0.00|2021-03-03|Mar 03, 2021|12/2020|-1.22|-1.22|7M|7M|2020-12-02|Dec 02, 2020|09/2020|-0.87|--|3M|--|2020-09-02|Sep 02, 2020|06/2020|-0.93|--|1.15M|--|2020-06-03|Jun 03, 2020|03/2020|-0.75|--|480.0K|--|2020-02-26|Feb 26, 2020|12/2019|-1.26|--|480.0K|-- 2021-12-04 16:52:36|10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||MXN|Real Estate|Equity Real Estate Investment Trusts (REITs)|Mexico|MXCFFI0U0002|74|Macquarie Mexico Real Estate Management SA de CV Stock Price Today FIBRAMQ12 Live Ticker - Investing.com|19.23B|19230000000|25.260|687,069|-4.21%|21.57-31.92|24.84-25.4|25.31|761288719|0.68|17.66|3.82B|3820000000|1.43|1.90|7.10%|Feb 24, 2022|2022-02-24||||||||||24|2021-10-28|Oct 28, 2021|09/2021|1.19|0.4161|1B|1B|2021-07-28|Jul 28, 2021|06/2021|0.5564|0.6209|1B|982.02M|2021-04-30|Apr 30, 2021|03/2021|1.91|0.4016|994M|962.84M|2021-02-05|Feb 05, 2021|12/2020|0.69|0.5468|1.01B|1.01B|2020-10-28|Oct 28, 2020|09/2020|0.41|0.74|1.05B|1.05B|2020-07-28|Jul 28, 2020|06/2020|-0.525|0.64|1.1B|1.09B|2020-05-13|May 13, 2020|03/2020|0.83|0.62|1.07B|1.03B|2020-01-31|Jan 31, 2020|12/2019|0.73|0.56|922.5M|961.27M 2021-12-04 16:52:40|10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE131B01039|8229|Relaxo Footwears Ltd Stock Price Today RLXO Live Ticker - Investing.com|317.22B|317220000000|1,274.35|288,693|75.14%|715.45-1,448|1,250.6-1,288.7|1,280.65|248926046|0.48|108.78|26.31B|26310000000|11.71|2.50|0.19%|Jan 31, 2022|2022-01-31||||||||||21|2021-11-01|Nov 01, 2021|09/2021|2.8|2.8|7.14B|7.16B|2021-07-31|Jul 31, 2021|06/2021|1.2|1.22|4.97B|4.97B|2021-05-20|May 20, 2021|03/2021|4.1|3.8|7.48B|7.48B|2021-01-30|Jan 30, 2021|12/2020|3.6|3.1|6.72B|6.54B|2020-10-31|Oct 31, 2020|09/2020|3|1.83|5.76B|4.99B|2020-08-01|Aug 01, 2020|06/2020|1|1|3.64B|3.64B|2020-06-06|Jun 06, 2020|03/2020|2.1|2.3|5.41B|5.97B|2020-02-01|Feb 01, 2020|12/2019|2.19|2.18|6B|6B 2021-12-04 16:52:44|10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||TWD|Industrials|Electrical Equipment|Taiwan|TW0006282007|7729|Acbel Polytech Inc Stock Price Today 6282 Live Ticker - Investing.com|17.13B|17130000000|33.15|23,172,883.97|11.8%|22.5-39.55|32.7-33.4|32.35|516621295|1.06|44.10|21.05B|21050000000|0.75|1.20|3.62%|-|1970-01-01||||||||||21|2021-11-30|Nov 30, 2021|09/2021|0.48|--|5.82B|--|2021-08-11|Aug 11, 2021|06/2021|0.34|--|4.92B|--|2021-05-13|May 13, 2021|03/2021|0.16|--|4.86B|--|2021-03-11|Mar 11, 2021|12/2020|-0.23|0.29|5.45B|6,038M|2020-11-16|Nov 16, 2020|09/2020|0.67|2.55|5.61B|5,784M|2020-08-05|Aug 05, 2020|06/2020|0.04|--|5.06B|5,237M|2020-05-06|May 06, 2020|03/2020|0.04|0.13|4.86B|4,182M|2020-03-05|Mar 05, 2020|12/2019|0.02|0.28|4.93B|5.58B 2021-12-04 16:52:46|10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000248498|59|Fortress Income Fund Ltd Stock Price Today FFAJ Live Ticker - Investing.com|28.63B|28630000000|1,288|1,510,973|0.94%|1,211-1,627|1,283-1,300|1,288|2222645076|2.69|1.97|3.23B|3230000000|1.56|N/A|N/A|-|1970-01-01||||||||||13|2021-09-02|Sep 02, 2021|06/2021|1.03|--|1.62B|--|2021-03-10|Mar 10, 2021|12/2020|0.53|--|1.61B|--|2020-09-04|Sep 04, 2020|06/2020|-4.26|--|1.70B|--|2020-03-05|Mar 05, 2020|12/2019|0.36|--|1.92B|--|2019-09-03|Sep 03, 2019|06/2019|1.17|--|3.63B|--|2019-02-06|Feb 06, 2019|12/2018|0.13|--|1.82B|--|2018-08-21|Aug 21, 2018|06/2018|-2.17|--|3.63B|--|2018-02-08|Feb 08, 2018|12/2017|3.55|--|1.70B|-- 2021-12-04 16:52:49|10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||AED|Real Estate|Real Estate Management & Development|United Arab Emirates|AEE001901017|0|Emaar Development PJSC Stock Price Today EMAARDEV Live Ticker - Investing.com|18.36B|18360000000|4.590|2,164,204.92|68.75%|2.45-4.75|4.4-4.59|4.51|4000000000|1.26|6.84|14.23B|14230000000|0.67|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.22|0.12|3.85B|3.56B|2021-08-09|Aug 09, 2021|06/2021|0.18|0.16|3.91B|3.19B|2021-04-26|Apr 26, 2021|03/2021|0.2|--|3.85B|3.52B|2021-03-03|Mar 03, 2021|12/2020|0.06|0.06|2.63B|2.58B|2020-11-12|Nov 12, 2020|09/2020|0.08|0.07|2.32B|2.32B|2020-08-10|Aug 10, 2020|06/2020|0.1|0.2|1.77B|2.3B|2020-04-27|Apr 27, 2020|03/2020|0.23|0.2|2.94B|2.99B|2020-02-26|Feb 26, 2020|12/2019|0.16|0.16|3.12B|3.57B 2021-12-04 16:52:52|10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0001434009|7448|Formosa Taffeta Co Ltd Stock Price Today 1434 Live Ticker - Investing.com|48.88B|48880000000|29.05|2,413,456.15|-5.99%|28.75-34.5|28.8-29.15|28.9|1682472000|0.34|23.37|31.5B|31500000000|1.24|1.00|3.44%|Mar 14, 2022|2022-03-14||||||||||21|2021-11-30|Nov 30, 2021|09/2021|1.15|--|7.58B|--|2021-09-01|Sep 01, 2021|06/2021|1.15|--|8.61B|--|2021-05-11|May 11, 2021|03/2021|1.15|0.23|8.16B|8.54B|2021-03-03|Mar 03, 2021|12/2020|1.15|0.38|7.16B|8.22B|2020-09-28|Sep 28, 2020|09/2020|0.09|0.26|6.60B|6.51B|2020-09-02|Sep 02, 2020|06/2020|0.66|0.66|6.46B|6.46B|2020-05-12|May 12, 2020|03/2020|0.21|--|8.59B|--|2020-03-19|Mar 19, 2020|12/2019|1.15|0.26|1.33B|10.9B 2021-12-04 16:52:55|10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003374005|1610|Xintec Stock Price Today 3374 Live Ticker - Investing.com|39.21B|39210000000|144.50|2,950.65|-21.89%|108-219|143.5-148|143|271364316|2.39|16.18|8.23B|8230000000|8.31|2.50|1.86%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|2.14|2.03|2.19B|2.15B|2021-09-01|Sep 01, 2021|06/2021|0.92|0.92|1.52B|1.52B|2021-06-02|Jun 02, 2021|03/2021|2.17|2.14|2.11B|2.11B|2021-03-03|Mar 03, 2021|12/2020|2.77|2.87|2.13B|2.31B|2020-12-02|Dec 02, 2020|09/2020|2.2|1.41|2.13B|1.83B|2020-09-02|Sep 02, 2020|06/2020|0.59|-0.07|1.32B|830M|2020-06-03|Jun 03, 2020|03/2020|0.59|0.2|1.43B|1.06B|2020-02-26|Feb 26, 2020|12/2019|0.72|0.72|1.4B|1.4B 2021-12-04 16:52:57|10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003707006|0|Episil Holding Stock Price Today 3707 Live Ticker - Investing.com|50.13B|50130000000|155.00|51,043.88|365.55%|33.29-167.5|154.5-159|156|323406734|1.31|-|6.82B|6820000000|-0.75|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.24|--|1.94B|--|2021-09-01|Sep 01, 2021|06/2021|-0.14|--|1.74B|--|2021-06-02|Jun 02, 2021|03/2021|-0.14|--|1.62B|--|2021-03-03|Mar 03, 2021|12/2020|-0.3|--|1.52B|--|2020-12-02|Dec 02, 2020|09/2020|-0.52|--|1.37B|--|2020-09-02|Sep 02, 2020|06/2020|-0.14|--|1.46B|--|2020-06-03|Jun 03, 2020|03/2020|-0.14|--|1.39B|--|2020-02-26|Feb 26, 2020|12/2019|-0.69|--|1.35B|-- 2021-12-04 16:53:00|10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE736A01011|221|Central Depository Services India Ltd Stock Price Today CENA Live Ticker - Investing.com|159.12B|159120000000|1,522.65|521,462|189.45%|475-1,624|1,516.45-1,594|1,542.9|104500000|0.74|62.35|4.52B|4520000000|24.42|9.00|0.61%|Jan 24, 2022|2022-01-24||||||||||19|2021-11-03|Nov 03, 2021|09/2021|8.22|8.2|1.46B|1.46B|2021-09-01|Sep 01, 2021|06/2021|6.1|6.1|1.17B|1.17B|2021-06-02|Jun 02, 2021|03/2021|5|5|1.03B|1.03B|2021-01-18|Jan 18, 2021|12/2020|5.1|4.9|930.5M|930M|2020-10-26|Oct 26, 2020|09/2020|4.7|4.53|892M|834M|2020-09-02|Sep 02, 2020|06/2020|4.4|4.37|653M|653M|2020-06-03|Jun 03, 2020|03/2020|3.6|3.57|599M|599M|2020-01-20|Jan 20, 2020|12/2019|2.7|2.75|541M|540.67M 2021-12-04 16:53:03|10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||AED|Financial|Capital Markets|United Arab Emirates|AED000901010|164|Dubai Financial Market PJSC Stock Price Today DFM Live Ticker - Investing.com|19.19B|19190000000|2.400|35,872,427.52|174.91%|0.874-2.95|2.33-2.44|2.4|7995763169|1.77|342.86|252.96M|252960000|0.01|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.00|0.00|47.09M|46.6M|2021-07-26|Jul 26, 2021|06/2021|0.01|0.01|93.37M|93.37M|2021-04-26|Apr 26, 2021|03/2021|0.00|0.00|74.07M|87.68M|2021-02-02|Feb 02, 2021|12/2020|0.00|0.00|76.72M|82.42M|2020-11-12|Nov 12, 2020|09/2020|0.00|0.00|82.62M|82.62M|2020-07-27|Jul 27, 2020|06/2020|0.01|0.01|102.51M|83.14M|2020-04-27|Apr 27, 2020|03/2020|0.00|0.01|91.68M|80.54M|2020-02-03|Feb 03, 2020|12/2019|0.00|0.01|76.74M|84.81M 2021-12-04 16:53:07|10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0008112004|146|Supreme Electronics Co Ltd Stock Price Today 8112 Live Ticker - Investing.com|19.13B|19130000000|44.65|3,298,102.5|41.32%|28.91-48|44.5-44.85|44.35|428496473|0.63|6.71|197.05B|197050000000|6.65|2.88|6.45%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.8|1.8|53.91B|53.91B|2021-09-01|Sep 01, 2021|06/2021|1.89|1.4|52.41B|52.41B|2021-06-02|Jun 02, 2021|03/2021|1.43|1.46|50.37B|50.37B|2021-03-03|Mar 03, 2021|12/2020|1.33|1.4|40.36B|40.36B|2020-12-02|Dec 02, 2020|09/2020|1.2|1.21|35.37B|35.37B|2020-09-02|Sep 02, 2020|06/2020|0.87|0.89|29.53B|29.53B|2020-06-03|Jun 03, 2020|03/2020|0.77|0.74|32.25B|30.65B|2020-02-26|Feb 26, 2020|12/2019|0.935|1|32.16B|32.18B 2021-12-04 16:53:10|10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||COP|Materials|Construction Materials|Colombia|COT09PA00035|12852|Grupo Argos SA Stock Price Today ARG Live Ticker - Investing.com|13.67T|1.367E+13|15,720.0|364,180.51|26.77%|9,000-16,600|14,570-16,600|15,100|869456283|-|32.46|15.45T|1.545E+13|475.1|570.00|4.31%|Feb 24, 2022|2022-02-24||||||||||27|2021-11-12|Nov 12, 2021|09/2021|243.12|--|4,115.42B|3,794.61B|2021-08-13|Aug 13, 2021|06/2021|244.11|--|4,026.62B|3,846.61B|2021-05-14|May 14, 2021|03/2021|86.2|--|3,733.01B|3,535.93B|2021-02-25|Feb 25, 2021|12/2020|-98.33|--|3,575.75B|3,484,625M|2020-11-13|Nov 13, 2020|09/2020|8|--|3,694.85B|3,694.85B|2020-08-14|Aug 14, 2020|06/2020|11.21|--|3,821.91B|3,821.91B|2020-05-19|May 19, 2020|03/2020|-37.55|--|3,615.78B|3,710.46B|2020-02-27|Feb 27, 2020|12/2019|143.89|--|3,940.8B|3,642.47B 2021-12-04 16:53:12|10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|BMG210A71016|0|China Grand Pharmaceutical and Healthcare Holdings Ltd Stock Price Today 0512 Live Ticker - Investing.com|22.26B|22260000000|6.27|2,581,851|-6.42%|5.53-8.45|6.2-6.36|6.28|3549571148|0.87|9.73|7.66B|7660000000|0.64|0.11|1.75%|Mar 14, 2022|2022-03-14||||||||||12|2021-08-10|Aug 10, 2021|06/2021|0.34|--|4.57B|--|2021-03-17|Mar 17, 2021|12/2020|0.31|--|3.10B|--|2020-08-10|Aug 10, 2020|06/2020|0.21|--|3.26B|--|2020-03-27|Mar 27, 2020|12/2019|0.18|--|3.00B|--|2019-08-13|Aug 13, 2019|06/2019|0.17|--|3.59B|--|2019-03-25|Mar 25, 2019|12/2018|0.14|--|2.72B|--|2018-08-15|Aug 15, 2018|06/2018|0.13|--|3.24B|--|2018-04-24|Apr 24, 2018|12/2017|0.11|--|2.50B|-- 2021-12-04 16:53:15|10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE462A01022|1254|Bayer Cropscience Stock Price Today BAYE Live Ticker - Investing.com|210.33B|210330000000|4,680.00|22,522|-8.55%|4,512-6,130|4,650-4,721|4,682.55|44942092|0.56|49.51|44.33B|44330000000|94.48|25.00|2.46%|Feb 07, 2022|2022-02-07||||||||||21|2021-11-01|Nov 01, 2021|09/2021|34.3|34.3|13.65B|13.65B|2021-08-13|Aug 13, 2021|06/2021|56.5|56.5|14.16B|14.16B|2021-05-25|May 25, 2021|03/2021|12.55|12.55|7.34B|7.34B|2021-02-11|Feb 11, 2021|12/2020|11.9|18.00|9.18B|9.82B|2020-11-09|Nov 09, 2020|09/2020|50|50|13.82B|13.82B|2020-08-06|Aug 06, 2020|06/2020|56.3|56.3|12.28B|12.28B|2020-05-22|May 22, 2020|03/2020|13.4|27.23|4.59B|4.59B|2020-02-03|Feb 03, 2020|12/2019|30.1|30.17|8.54B|8.54B 2021-12-04 16:53:19|10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Staples|Beverages|Malaysia|MYL2836OO004|638|Carlsberg Brewery Malaysia Bhd Stock Price Today CBMS Live Ticker - Investing.com|6.08B|6080000000|19.88|102,721|-3.68%|19.62-24.96|19.86-20|19.98|305748000|1.04|36.28|1.7B|1700000000|0.55|0.30|1.50%|Feb 25, 2022|2022-02-25||||||||||24|2021-11-12|Nov 12, 2021|09/2021|0.085|--|349.3M|--|2021-08-20|Aug 20, 2021|06/2021|0.1215|--|349.2M|--|2021-05-18|May 18, 2021|03/2021|0.217|--|532M|--|2021-02-18|Feb 18, 2021|12/2020|0.1355|103.00|472.5M|--|2020-11-12|Nov 12, 2020|09/2020|0.133|--|435.3M|435.3M|2020-08-14|Aug 14, 2020|06/2020|0.045|--|287.3M|--|2020-05-29|May 29, 2020|12/2019|0.226|98.00|573.9M|--|2020-05-14|May 14, 2020|03/2020|0.239|--|589.9M|-- 2021-12-04 16:53:23|10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0005434005|372|Topco Scientific Co Ltd Stock Price Today 5434 Live Ticker - Investing.com|26.98B|26980000000|148.50|459,939.77|22.22%|116-153|147-149.5|148.5|181699567|0.79|12.29|39.84B|39840000000|12.08|8.00|5.39%|Mar 31, 2022|2022-03-31||||||||||21|2021-12-01|Dec 01, 2021|09/2021|3.26|3.26|10.99B|10.99B|2021-09-01|Sep 01, 2021|06/2021|3.37|3.38|10.38B|10.43B|2021-05-07|May 07, 2021|03/2021|2.5|2.8|9.53B|9.18B|2021-04-01|Apr 01, 2021|12/2020|3.02|3.01|8.94B|8.94B|2020-11-16|Nov 16, 2020|09/2020|2.87|2.48|9.07B|9.07B|2020-07-29|Jul 29, 2020|06/2020|2.99|2.62|9.37B|9.23B|2020-05-05|May 05, 2020|03/2020|2.51|2.51|8.79B|8.79B|2020-03-26|Mar 26, 2020|12/2019|2.21|2.31|8.82B|8.43B 2021-12-04 16:53:26|10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP||TWD|Healthcare|Pharmaceuticals|Taiwan|TW0004123005|0|Center Laboratories Stock Price Today 4123 Live Ticker - Investing.com|31.36B|31360000000|62.10|1,787.71|3.32%|53.56-68.7|61.6-62.1|61.7|505048747|1.29|5.43|550.8M|550800000|10.84|1.24|2.31%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-1.61|--|87.88M|--|2021-09-01|Sep 01, 2021|06/2021|2.56|--|132.6M|--|2021-06-02|Jun 02, 2021|03/2021|4.43|--|158.4M|--|2021-03-03|Mar 03, 2021|12/2020|2.88|--|172.0M|--|2020-12-02|Dec 02, 2020|09/2020|2.05|--|131.5M|--|2020-09-02|Sep 02, 2020|06/2020|2.77|--|104.9M|--|2020-06-03|Jun 03, 2020|03/2020|9.07|0.8|308.6M|538M|2020-02-26|Feb 26, 2020|12/2019|-0.34|0.68|378.6M|542M 2021-12-04 16:53:29|10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|US1347481020|248|Canaan Inc Stock Price Today CAN Live Ticker - Investing.com|1.03B|1030000000|6.060|6,522,254|60.74%|3.18-39.1|6-8.45|8.51|170747506|-|12.27|445.46M|445460000|0.49|4.56|52.23%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:53:32|10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||TRY|Industrials|Airlines|Turkey|TRATHYAO91M5|36595|Turkish Airlines Stock Price Today THYAO Live Ticker - Investing.com|25.57B|25570000000|18.530|105,706,147|52.01%|10.72-19.46|18.5-19.35|18.25|1379999999|1.14|2.77|125.37B|125370000000|6.73|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||33|2021-11-03|Nov 03, 2021|09/2021|4.56|3.27|--|30.51B|2021-08-12|Aug 12, 2021|06/2021|-0.3586|-0.6054|18.23B|18.3B|2021-05-03|May 03, 2021|03/2021|0.3289|0.32|13.25B|13.82B|2021-03-01|Mar 01, 2021|12/2020|-0.2433|-0.2289|13.92B|13.79B|2020-11-04|Nov 04, 2020|09/2020|-0.5904|--|11.02B|11.83B|2020-08-07|Aug 07, 2020|06/2020|-1.62|--|6.18B|5.75B|2020-05-06|May 06, 2020|03/2020|--|--|15.33B|15.72B|2020-03-06|Mar 06, 2020|12/2019|--|--|18.97B|19.32B 2021-12-04 16:53:35|10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE836A01035|0|KPIT Cummins Stock Price Today BIRS Live Ticker - Investing.com|133.78B|133780000000|482.95|3,087,651|156.82%|188.5-513.95|481.25-498.75|488.8|277010784|1.19|31.64|37.41B|37410000000|15.26|4.00|0.80%|Jan 19, 2022|2022-01-19||||||||||33|2021-10-26|Oct 26, 2021|09/2021|3.6|3.9|10.12B|9.98B|2021-07-28|Jul 28, 2021|06/2021|4|4.03|9.45B|9.45B|2021-05-21|May 21, 2021|03/2021|3.5|3.2|9.03B|9.07B|2021-02-06|Feb 06, 2021|12/2020|3.5|3.25|8.81B|8.91B|2020-11-05|Nov 05, 2020|09/2020|2.5|2.5|8.58B|8.58B|2020-08-05|Aug 05, 2020|06/2020|2|2|9.15B|9.15B|2020-05-21|May 21, 2020|03/2020|2.5|2.97|9.07B|8.52B|2020-01-31|Jan 31, 2020|12/2019|2.6|1.3|8.33B|5.5B 2021-12-04 16:53:38|10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003406005|104|Genius Electronic Optical Co Ltd Stock Price Today 3406 Live Ticker - Investing.com|57.32B|57320000000|512.00|3,562,948.33|-19.62%|369-649|511-530|517|111947100|2.16|24.32|15.95B|15950000000|21.05|9.99|1.95%|Mar 31, 2022|2022-03-31||||||||||20|2021-12-01|Dec 01, 2021|09/2021|8.71|8.71|5.92B|5.92B|2021-09-01|Sep 01, 2021|06/2021|1.06|1.4|2.54B|2.47B|2021-04-30|Apr 30, 2021|03/2021|2.51|3.27|2.56B|2.67B|2021-04-01|Apr 01, 2021|12/2020|8.96|9.46|4.93B|5.04B|2020-12-02|Dec 02, 2020|09/2020|9.43|9.43|5.19B|5.19B|2020-09-02|Sep 02, 2020|06/2020|4.44|4.43|3.09B|3.09B|2020-05-01|May 01, 2020|03/2020|4.59|4.59|2.7B|2.54B|2020-03-26|Mar 26, 2020|12/2019|9.67|7.78|3.78B|3.77B 2021-12-04 16:53:41|10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||PHP|Industrials|Industrial Conglomerates|Philippines|PHY003341054|0|Alliance Global Group Inc Stock Price Today AGI Live Ticker - Investing.com|106.6B|106600000000|11.100|5,881,842.86|9.9%|9-12.14|11.1-11.24|11.12|9603494079|1.23|7.01|137.7B|137700000000|1.58|0.07|0.63%|May 09, 2022|2022-05-09||||||||||27|2021-11-15|Nov 15, 2021|09/2021|0.37|--|36.79B|--|2021-08-16|Aug 16, 2021|06/2021|0.63|--|33.72B|--|2021-05-21|May 21, 2021|03/2021|0.27|--|30.86B|--|2021-05-17|May 17, 2021|12/2020|0.32|--|36.33B|--|2020-11-13|Nov 13, 2020|09/2020|0.21|--|28.41B|--|2020-08-17|Aug 17, 2020|06/2020|0.09|--|61.38B|--|2020-05-18|May 18, 2020|03/2020|0.31|--|37.19B|--|2020-04-06|Apr 06, 2020|12/2019|0.52|0.46|51.09B|-- 2021-12-04 16:53:44|10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7181710005|914|Nhn Entertain Stock Price Today 181710 Live Ticker - Investing.com|1.64T|1.64E+12|89,900|77,850|23.15%|66,200-101,000|87,200-90,200|86,900|18248854|0.7|58.24|1.85T|1.85E+12|1,543.6|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||28|2021-11-10|Nov 10, 2021|09/2021|2212.00|1547.31|472.5B|472.56B|2021-08-17|Aug 17, 2021|06/2021|540.99|1181.52|461.7B|462.86B|2021-05-17|May 17, 2021|03/2021|824.24|824.24|459.9B|456.83B|2021-02-12|Feb 12, 2021|12/2020|550.95|354.23|462.15B|455.95B|2020-11-04|Nov 04, 2020|09/2020|1534.98|1019.83|419.4B|418.67B|2020-08-06|Aug 06, 2020|06/2020|877.85|930.37|405.1B|405.08B|2020-05-08|May 08, 2020|03/2020|752|663.04|394.6B|393.17B|2020-02-05|Feb 05, 2020|12/2019|-1593.78|-1591.61|400.1B|399.7B 2021-12-04 16:53:47|10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE405E01023|23000|Minda Industries Ltd Stock Price Today MNDA Live Ticker - Investing.com|251.42B|251420000000|880.25|355,550|126.55%|365-985|875-925|914.85|285619833|1.12|71.82|82.08B|82080000000|12.26|0.85|0.10%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-11|Nov 11, 2021|09/2021|3.3|2.5|21.14B|21.14B|2021-08-14|Aug 14, 2021|06/2021|0.6|1.3|16.03B|16.03B|2021-06-13|Jun 13, 2021|03/2021|5.3|5.3|22.38B|22.38B|2021-02-04|Feb 04, 2021|12/2020|4|4.03|18.02B|18.02B|2020-11-10|Nov 10, 2020|09/2020|3.1|0.175|14.65B|14.65B|2020-08-22|Aug 22, 2020|06/2020|-4.5|-4.51|4.17B|4.17B|2020-06-29|Jun 29, 2020|03/2020|0.6|1.3|13.39B|11.81B|2020-02-06|Feb 06, 2020|12/2019|1.89|1.9|13.27B|13.27B 2021-12-04 16:53:50|10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Multiline Retail|Taiwan|TW0005904007|4755|Poya International Co Ltd Stock Price Today 5904 Live Ticker - Investing.com|49.57B|49570000000|491.50|110.16|-15.63%|455-656|487.5-493.5|487.5|100859462|0.46|24.36|17.29B|17290000000|20.89|18.16|3.57%|Feb 21, 2022|2022-02-21||||||||||21|2021-10-25|Oct 25, 2021|09/2021|3.93|4.81|4.21B|4.63B|2021-07-26|Jul 26, 2021|06/2021|2.83|2.91|3.79B|3.79B|2021-04-26|Apr 26, 2021|03/2021|6.21|6.21|4.72B|4.72B|2021-02-22|Feb 22, 2021|12/2020|5.43|5.43|4.57B|4.67B|2020-10-26|Oct 26, 2020|09/2020|7.03|7.03|4.76B|4.76B|2020-07-27|Jul 27, 2020|06/2020|4.08|4.06|3.94B|3.94B|2020-04-27|Apr 27, 2020|03/2020|5.06|5.06|4.27B|4.27B|2020-02-24|Feb 24, 2020|12/2019|5.19|5.12|4.02B|4.05B 2021-12-04 16:53:53|10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001304004|0|USI Corp Stock Price Today 1304 Live Ticker - Investing.com|34.15B|34150000000|31.85|24,286,843.37|60.45%|18.55-44.85|31.5-32.2|31.35|1072297926|1.26|6.99|67.98B|67980000000|4.56|1.00|3.14%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.98|0.98|18.46B|18.46B|2021-09-01|Sep 01, 2021|06/2021|1.22|1.22|17.75B|17.75B|2021-06-02|Jun 02, 2021|03/2021|1.16|1.16|16.19B|16.19B|2021-03-03|Mar 03, 2021|12/2020|1.21|1.21|15.57B|15.57B|2020-12-02|Dec 02, 2020|09/2020|0.56|0.525|12.41B|12.82B|2020-09-02|Sep 02, 2020|06/2020|0.27|0.27|10.86B|10.86B|2020-06-03|Jun 03, 2020|03/2020|0.2|0.2|11.36B|11.36B|2020-02-26|Feb 26, 2020|12/2019|0.26|0.27|13.67B|13.11B 2021-12-04 16:53:56|10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE572A01028|4122|J.B. Chemicals&Pharma Stock Price Today JBCH Live Ticker - Investing.com|124.43B|124430000000|1,610.10|136,948|62.19%|956.05-1,985|1,580-1,625|1,589.15|77282097|0.15|26.49|22.76B|22760000000|60.97|16.50|1.02%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-11|Nov 11, 2021|09/2021|13.3|12.5|5.93B|5.3B|2021-08-12|Aug 12, 2021|06/2021|15.1|15.4|6.06B|6.06B|2021-06-14|Jun 14, 2021|03/2021|13|10.6|5.29B|5.29B|2021-02-10|Feb 10, 2021|12/2020|18|10.9|5.48B|5.48B|2020-11-10|Nov 10, 2020|09/2020|9.6|13.5|4.44B|4.44B|2020-09-14|Sep 14, 2020|06/2020|15.5|5.97|5.22B|5.22B|2020-06-25|Jun 25, 2020|03/2020|7.05|6.61|4.44B|4.42B|2020-02-04|Feb 04, 2020|12/2019|8.05|8.05|4.29B|4.29B 2021-12-04 16:53:59|10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||THB|Consumer Discretionary|Auto Components|Thailand|TH0254A10Z06|4280|Sri Trang Agro Industry PCL Stock Price Today STA Live Ticker - Investing.com|44.16B|44160000000|28.75|11,457,861|9.52%|25-56.75|28.5-29|28.75|1535999998|0.57|2.24|116.11B|116110000000|12.85|5.25|18.26%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-08|Nov 08, 2021|09/2021|2.1|2.1|28.49B|28.49B|2021-08-10|Aug 10, 2021|06/2021|2.01|0.74|29.8B|29.8B|2021-05-12|May 12, 2021|03/2021|0.87|--|31.58B|--|2021-02-16|Feb 16, 2021|12/2020|0.8|--|26.25B|--|2020-11-13|Nov 13, 2020|09/2020|0.3|1.42|16.5B|20.08B|2020-08-14|Aug 14, 2020|06/2020|0.71|0.43|15.26B|15.26B|2020-05-13|May 13, 2020|03/2020|0.56|0.21|17.48B|17.14B|2020-02-28|Feb 28, 2020|12/2019|0.05|--|14.88B|-- 2021-12-04 16:54:02|10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001312007|320|Grand Pacific Petrochemical Corp Stock Price Today 1312 Live Ticker - Investing.com|25.84B|25840000000|28.50|13,320,400.1|26.95%|18.4-36.15|28.5-28.85|28.4|906620000|1.15|3.69|21.92B|21920000000|7.72|0.10|0.35%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.61|1.61|5.65B|5.65B|2021-09-01|Sep 01, 2021|06/2021|1.82|1.82|5.93B|5.93B|2021-06-02|Jun 02, 2021|03/2021|2.14|2.09|5.23B|5.23B|2021-03-03|Mar 03, 2021|12/2020|2.13|1.81|5.11B|5.11B|2020-12-02|Dec 02, 2020|09/2020|1.53|1.54|4.26B|4.26B|2020-09-02|Sep 02, 2020|06/2020|0.76|0.75|3.6B|3.6B|2020-06-03|Jun 03, 2020|03/2020|0.025|-0.02|3.61B|3.77B|2020-02-26|Feb 26, 2020|12/2019|0.32|0.38|4.89B|4.5B 2021-12-04 16:54:05|10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||TRY|Materials|Chemicals|Turkey|TRAPETKM91E0|2360|Petkim Petrokimya Holding AS Stock Price Today PETKM Live Ticker - Investing.com|20.78B|20780000000|8.200|152,459,525|92.49%|4.66-8.34|8.14-8.32|8.17|2534399999|0.99|4.53|23.25B|23250000000|1.81|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||33|2021-11-07|Nov 07, 2021|09/2021|0.53|--|6.74B|6.98B|2021-08-12|Aug 12, 2021|06/2021|0.53|--|7.4B|7.02B|2021-05-06|May 06, 2021|03/2021|0.35|--|5.03B|4.97B|2021-03-02|Mar 02, 2021|12/2020|0.26|--|4.09B|4.08B|2020-11-05|Nov 05, 2020|09/2020|0.14|--|3.04B|3.04B|2020-08-17|Aug 17, 2020|06/2020|0.07|--|2.24B|2.17B|2020-05-15|May 15, 2020|03/2020|-0.01|--|2.77B|2.81B|2020-03-02|Mar 02, 2020|12/2019|0.05|--|2.8B|2.8B 2021-12-04 16:54:08|10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002451002|990|Transcend Information Inc Stock Price Today 2451 Live Ticker - Investing.com|30.07B|30070000000|69.80|622,404.75|5.6%|61.4-91.9|69.7-70.2|69.8|430761675|0.66|12.96|13.79B|13790000000|5.39|3.05|4.37%|Mar 03, 2022|2022-03-03||||||||||21|2021-11-30|Nov 30, 2021|09/2021|1.55|--|3.52B|--|2021-08-12|Aug 12, 2021|06/2021|1.91|--|3.79B|--|2021-04-22|Apr 22, 2021|03/2021|1.30|--|3.50B|--|2021-03-12|Mar 12, 2021|12/2020|0.62|--|2.98B|--|2020-12-02|Dec 02, 2020|09/2020|0.48|--|2.76B|--|2020-09-02|Sep 02, 2020|06/2020|1.08|1.07|2.49B|3.19B|2020-04-23|Apr 23, 2020|03/2020|1.08|0.93|3.22B|2.98B|2020-03-06|Mar 06, 2020|12/2019|0.92|1.1|3.29B|3.17B 2021-12-04 16:54:12|10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE043D01016|336|IDFC Ltd Stock Price Today IDFC Live Ticker - Investing.com|82.22B|82220000000|51.50|9,782,634|28.91%|35-64.4|51.25-52.6|51.85|1596435942|1.5|-|4.77B|4770000000|-1.94|N/A|N/A|Feb 07, 2022|2022-02-07||||||||||33|2021-11-09|Nov 09, 2021|09/2021|-2.57|--|1.36B|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|1.09B|--|2021-06-14|Jun 14, 2021|03/2021|0.26|--|1.28B|--|2021-02-13|Feb 13, 2021|12/2020|-1.28|--|1.04B|--|2020-11-10|Nov 10, 2020|09/2020|-0.91|--|867.4M|--|2020-08-27|Aug 27, 2020|06/2020|-0.17|--|886.5M|--|2020-06-25|Jun 25, 2020|03/2020|-1.52|--|470.5M|--|2020-02-06|Feb 06, 2020|12/2019|-2.15|--|21.13B|-- 2021-12-04 16:54:14|10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Providers & Services|Hong Kong|HK0000255361|14639|Genertec Universal Medical Group Co Ltd Stock Price Today 2666 Live Ticker - Investing.com|10.27B|10270000000|5.43|2,876,144|-8.59%|5.26-8.19|5.32-5.43|5.41|1891539661|0.83|4.33|11.62B|11620000000|1.25|0.32|5.71%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.33|--|1.76B|--|2017-09-20|Sep 20, 2017|06/2017|0.34|--|1.65B|--|2017-04-18|Apr 18, 2017|12/2016|0.28|--|1.45B|--|2016-09-29|Sep 29, 2016|06/2016|0.23|--|1.25B|--|2016-04-19|Apr 19, 2016|12/2015|0.23|--|1.21B|--||| 2021-12-04 16:54:17|10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||TWD|Materials|Containers & Packaging|Taiwan|TW0001904001|0|Cheng Loong Corp Stock Price Today 1904 Live Ticker - Investing.com|37.52B|37520000000|33.85|4,928,711.07|7.29%|28.2-51.5|33.6-34.1|33.8|1108274522|0.65|8.78|44.13B|44130000000|3.85|1.80|5.32%|Mar 30, 2022|2022-03-30||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.7|0.94|11.14B|11.11B|2021-09-01|Sep 01, 2021|06/2021|1.04|1.04|11.55B|11.55B|2021-06-02|Jun 02, 2021|03/2021|1.12|1.04|10.29B|10.12B|2021-03-31|Mar 31, 2021|12/2020|1|0.7|11.16B|9.95B|2020-10-30|Oct 30, 2020|09/2020|0.83|0.725|10.26B|10.3B|2020-09-02|Sep 02, 2020|06/2020|0.72|0.72|9.58B|9.58B|2020-06-03|Jun 03, 2020|03/2020|0.81|0.44|9.08B|9.06B|2020-03-25|Mar 25, 2020|12/2019|0.7|0.68|11.5B|11.49B 2021-12-04 16:54:19|10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Staples|Food Products|Hong Kong|KYG226921008|8131|COFCO Meat Holdings Ltd Stock Price Today 1610 Live Ticker - Investing.com|10.22B|10220000000|2.620|46,073,929|-6.09%|2.11-6.38|2.58-2.67|2.65|3901998323|1.42|5.52|21.09B|21090000000|0.47|0.21|7.86%|-|1970-01-01||||||||||4|2018-04-24|Apr 24, 2018|12/2017|0.06|--|3.66B|--|2017-09-18|Sep 18, 2017|06/2017|0.06|--|3.30B|--|2017-02-03|Feb 03, 2017|12/2016|0.07|--|3.63B|--|2016-08-04|Aug 04, 2016|06/2016|0.2|--|2.99B|--|||| 2021-12-04 16:54:21|10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG371091086|2347|Fu Shou Yuan International Group Ltd Stock Price Today 1448 Live Ticker - Investing.com|14.32B|14320000000|6.17|3,434,359|-19.24%|6.15-8.68|6.15-6.26|6.18|2320366422|0.27|15.56|2.81B|2810000000|0.4|0.11|1.81%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|--|--|--|2018-04-13|Apr 13, 2018|12/2017|0.09|--|707.0M|--|2017-09-08|Sep 08, 2017|06/2017|0.11|--|770.2M|--|2017-04-07|Apr 07, 2017|12/2016|0.07|--|626.1M|--|2016-09-08|Sep 08, 2016|06/2016|0.08|--|641.5M|-- 2021-12-04 16:54:26|10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002368008|8831|Gold Circuit Electronics Ltd Stock Price Today 2368 Live Ticker - Investing.com|39.53B|39530000000|73.10|21,035,021.83|43.9%|38.65-83.6|72.8-74.5|73.4|540764000|0.13|16.10|24.83B|24830000000|4.54|1.50|2.05%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-12|Nov 12, 2021|09/2021|1.45|1.45|7.05B|6.97B|2021-09-01|Sep 01, 2021|06/2021|1.34|1.25|6.38B|6.38B|2021-06-02|Jun 02, 2021|03/2021|1.09|1.1|5.79B|5.79B|2021-03-03|Mar 03, 2021|12/2020|0.68|0.78|5.6B|5.59B|2020-11-13|Nov 13, 2020|09/2020|1.06|1.14|6.43B|6.41B|2020-09-02|Sep 02, 2020|06/2020|1.35|1.34|6.31B|6.31B|2020-06-03|Jun 03, 2020|03/2020|0.73|0.75|5.05B|5.06B|2020-02-26|Feb 26, 2020|12/2019|0.6|0.45|5.66B|5.62B 2021-12-04 16:54:29|10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP||EUR|Industrials|Construction & Engineering|Thailand|TH0530010R14|0|CH Karnchang PCL DRC Stock Price Today NYVCt Live Ticker - Investing.com|926.22M|926220000|0.5650|-|9.71%|0.414-0.625|0.565-0.565|0.565|1657896872|-|-|-|-|-|0.01|2.21%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:54:34|10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||THB|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH1041010Z03|0|Gunkul Engineering PCL Stock Price Today GUNKUL Live Ticker - Investing.com|42.28B|42280000000|4.760|192,157,417|90.4%|2.32-5.85|4.72-4.78|4.72|8882530974|1.19|12.27|9.41B|9410000000|0.39|0.15|3.20%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.07|0.07|2.48B|1.99B|2021-08-11|Aug 11, 2021|06/2021|0.06|0.06|1.95B|1.81B|2021-05-13|May 13, 2021|03/2021|0.05|--|2.05B|--|2021-02-24|Feb 24, 2021|12/2020|0.19|--|2.21B|--|2020-11-09|Nov 09, 2020|09/2020|0.13|--|1.53B|--|2020-08-07|Aug 07, 2020|06/2020|0.04|--|1.49B|--|2020-05-19|May 19, 2020|03/2020|0.05|0.05|1.58B|1.58B|2020-02-19|Feb 19, 2020|12/2019|0.065|0.07|1.79B|1.58B 2021-12-04 16:54:37|10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||TWD|Industrials|Building Products|Taiwan|TW0008942004|0|Xxentria Technology Materials Co Ltd Stock Price Today 8942 Live Ticker - Investing.com|11.14B|11140000000|67.20|283.52|10.34%|55.1-81.9|66.7-67.6|67.8|165840000|0.77|9.44|4.92B|4920000000|7.2|3.00|4.42%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|1.68|--|1.41B|--|2021-09-01|Sep 01, 2021|06/2021|2.28|--|1.39B|--|2021-06-02|Jun 02, 2021|03/2021|2.17|--|1.10B|--|2021-03-03|Mar 03, 2021|12/2020|0.99|--|1.01B|--|2020-12-02|Dec 02, 2020|09/2020|1.73|--|812.1M|--|2020-09-02|Sep 02, 2020|06/2020|3.27|--|444.7M|--|2020-06-03|Jun 03, 2020|03/2020|-0.22|--|802.1M|--|2020-02-26|Feb 26, 2020|12/2019|0.51|1.83|775.5M|1,153M 2021-12-04 16:54:40|10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001409001|1641|Shinkong Synthetic Fiber Corp Stock Price Today 1409 Live Ticker - Investing.com|31.71B|31710000000|19.65|6,021,963.53|59.11%|12.1-26.4|19.6-19.7|19.6|1613729291|1.2|8.82|41.08B|41080000000|2.23|1.10|5.60%|Mar 30, 2022|2022-03-30||||||||||20|2021-11-30|Nov 30, 2021|09/2021|0.87|--|10.97B|--|2021-09-06|Sep 06, 2021|06/2021|0.87|--|10.90B|--|2021-06-02|Jun 02, 2021|03/2021|0.87|--|9.86B|--|2021-04-01|Apr 01, 2021|12/2020|0.87|0.38|9.48B|7,795M|2020-10-30|Oct 30, 2020|09/2020|0.87|--|7.92B|7,642M|2020-09-07|Sep 07, 2020|06/2020|-0.46|0.16|7.17B|7,349M|2020-06-03|Jun 03, 2020|03/2020|0.05|0.17|7.74B|7,812M|2020-03-26|Mar 26, 2020|12/2019|0.13|0.32|8.10B|11.57B 2021-12-04 16:54:43|10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002455003|257|Visual Photonics Epitaxy Co Ltd Stock Price Today 2455 Live Ticker - Investing.com|27.27B|27270000000|147.50|5,257,317.37|50.66%|89.6-162.5|145.5-149.5|144.5|184906000|1.35|33.84|3.49B|3490000000|4.36|2.59|1.76%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-02|Nov 02, 2021|09/2021|1.14|1.25|947.4M|950.1M|2021-09-01|Sep 01, 2021|06/2021|1.23|1.24|896M|896M|2021-06-02|Jun 02, 2021|03/2021|1.22|1.22|889M|889M|2021-03-03|Mar 03, 2021|12/2020|0.79|0.76|757M|732.37M|2020-10-26|Oct 26, 2020|09/2020|0.61|0.6388|644M|644.07M|2020-09-02|Sep 02, 2020|06/2020|0.72|0.72|594M|593.8M|2020-06-03|Jun 03, 2020|03/2020|0.76|0.76|650M|648.45M|2020-02-26|Feb 26, 2020|12/2019|0.68|0.82|743M|741.22M 2021-12-04 16:54:46|10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||INR|Consumer Staples|Personal Products|India|INE322A01010|573|Gillette India Stock Price Today GILE Live Ticker - Investing.com|177.2B|177200000000|5,437.95|7,587|-5.92%|5,351.2-6,275|5,351.2-5,549.95|5,532.25|32585217|0.27|59.14|20.66B|20660000000|91.15|69.00|1.25%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-02|Nov 02, 2021|09/2021|25.1|--|5.73B|5.46B|2021-08-24|Aug 24, 2021|06/2021|8.4|--|4.36B|5.24B|2021-05-05|May 05, 2021|06/2020|13.8|--|3.51B|3.25B|2021-05-05|May 05, 2021|03/2021|27.4|--|5.37B|5.34B|2021-02-11|Feb 11, 2021|12/2020|25.1|25.1|5.2B|5.2B|2020-12-03|Dec 03, 2020|09/2020|29.2|29.2|5.16B|5.16B|2020-05-07|May 07, 2020|03/2020|26.93|26.93|4.07B|4.5B|2020-02-13|Feb 13, 2020|12/2019|17.93|--|4.62B|5.07B 2021-12-04 16:54:48|10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Thailand|TH0308010R15|2239|AP Thailand PCL Stock Price Today NYVAt Live Ticker - Investing.com|730.94M|730940000|0.1997|-|-1.63%|0.1963-0.2226|0.1996-0.1997|0.1994|3145899495|-|-|-|-|-|0.01|6.17%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:54:52|10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||USD|Financial|Regional Banks|United States|PAL2400671A3|7610|Intercorp Financial Services Inc Stock Price Today IFS Live Ticker - Investing.com|2.8B|2800000000|24.28|48,979|-21.8%|17.67-35.96|24-24.82|24.63|115418131|-|5.98|938.49M|938490000|4.06|0.73|3.17%|Feb 16, 2022|2022-02-16||||||||||21|2021-11-09|Nov 09, 2021|09/2021|4.76|4.8|1.39B|1.39B|2021-08-11|Aug 11, 2021|06/2021|3.93|3.68|1.29B|1.27B|2021-05-12|May 12, 2021|03/2021|4.56|2.42|1.31B|1.23B|2021-02-11|Feb 11, 2021|12/2020|0.8959|0.516|345.12M|363.18M|2020-11-12|Nov 12, 2020|09/2020|0.7574|0.2098|351.71M|303.7M|2020-08-12|Aug 12, 2020|06/2020|-1.08|0.36|274.08M|276.09M|2020-05-13|May 13, 2020|03/2020|0.3616|0.92|475.2M|326.58M|2020-02-13|Feb 13, 2020|12/2019|1.13|0.93|360M|361.1M 2021-12-04 16:54:56|10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE466L01020|894|Iifl Wealth Management Ltd Stock Price Today IIFW Live Ticker - Investing.com|132.3B|132300000000|1,497.70|61,083|50.01%|961-1,785.4|1,485.05-1,568.4|1,521.35|88543146|-|29.03|17.42B|17420000000|51.47|85.00|5.69%|Mar 02, 2022|2022-03-02||||||||||14|2021-10-27|Oct 27, 2021|09/2021|13.12|--|3.62B|3.15B|2021-09-01|Sep 01, 2021|06/2021|13.12|--|3.04B|2.98B|2021-05-18|May 18, 2021|03/2021|11.64|--|2.87B|2.78B|2021-02-02|Feb 02, 2021|12/2020|10.93|--|2.8B|2.65B|2020-12-02|Dec 02, 2020|09/2020|9.87|--|2.46B|2.35B|2020-09-02|Sep 02, 2020|06/2020|9.44|--|2.39B|2.19B|2020-06-03|Jun 03, 2020|03/2020|-0.34|--|2.18B|2.56B|2020-02-26|Feb 26, 2020|12/2019|8.4|--|2.44B|2.44B 2021-12-04 16:54:59|10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||TWD|Materials|Containers & Packaging|Taiwan|TW0009939009|872|Taiwan Hon Chuan Enterprise Co Ltd Stock Price Today 9939 Live Ticker - Investing.com|19.6B|19600000000|68.10|901,618.03|14.45%|54.8-83.5|67.5-68.2|67.4|287785879|0.7|10.28|20.59B|20590000000|6.62|3.60|5.29%|Mar 31, 2022|2022-03-31||||||||||20|2021-10-04|Oct 04, 2021|09/2021|1.79|1.8|5.50B|5.5B|2021-09-03|Sep 03, 2021|06/2021|2.52|2.42|5.93B|5.97B|2021-06-02|Jun 02, 2021|03/2021|1.67|1.46|5.12B|5.06B|2021-04-01|Apr 01, 2021|12/2020|0.65|0.6433|4.04B|4.06B|2020-09-28|Sep 28, 2020|09/2020|2.31|2.21|5.58B|5.61B|2020-09-04|Sep 04, 2020|06/2020|1.86|1.5|5.31B|5.31B|2020-06-03|Jun 03, 2020|03/2020|0.92|0.66|4.42B|4.32B|2020-03-26|Mar 26, 2020|12/2019|0.56|0.38|4.4B|4.4B 2021-12-04 16:55:01|10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|BMG2345T1099|1729|Concord New Energy Group Ltd Stock Price Today 0182 Live Ticker - Investing.com|6.91B|6910000000|0.790|47,945,314|75.56%|0.435-1.01|0.74-0.8|0.78|8750021558|0.51|7.69|2.41B|2410000000|0.1|0.03|3.80%|-|1970-01-01||||||||||6|2020-08-10|Aug 10, 2020|06/2020|--|--|--|--|2018-04-24|Apr 24, 2018|12/2017|-0.01|--|441.9M|--|2017-08-24|Aug 24, 2017|06/2017|0.03|--|594.1M|--|2017-04-27|Apr 27, 2017|12/2016|0.05|--|1.79B|--|2016-09-13|Sep 13, 2016|06/2016|0.03|--|887.3M|--|2016-02-03|Feb 03, 2016|12/2015|0.05|--|3.48B|--|| 2021-12-04 16:55:04|10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||TRY|Financial|Banks|Turkey|TRAYKBNK91N6|16645|Yapi Ve Kredi Bank Stock Price Today YKBNK Live Ticker - Investing.com|29.06B|29060000000|3.440|308,873,629|19.82%|2.01-3.72|3.38-3.46|3.4|8447051284|1.25|3.78|34.39B|34390000000|0.91|0.06|1.72%|Feb 03, 2022|2022-02-03||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.26|0.26|7.1B|7.1B|2021-07-30|Jul 30, 2021|06/2021|0.262|0.264|5.79B|5.79B|2021-04-30|Apr 30, 2021|03/2021|0.17|0.18|5.92B|5.69B|2021-02-03|Feb 03, 2021|12/2020|0.09|0.08|6.35B|5.98B|2020-10-26|Oct 26, 2020|09/2020|0.22|0.22|6.79B|6.69B|2020-07-29|Jul 29, 2020|06/2020|0.16|0.13|5.6B|5.48B|2020-04-30|Apr 30, 2020|03/2020|0.13|0.16|5.95B|5.68B|2020-02-04|Feb 04, 2020|12/2019|0.03|0.01|5.28B|5.06B 2021-12-04 16:55:08|10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||INR|Industrials|Professional Services|India|INE615P01015|6603|Quess Corp Ltd Stock Price Today QUEC Live Ticker - Investing.com|127.66B|127660000000|863.80|214,034|70.41%|413.65-989.9|854-900|853.45|147785093|1.49|210.84|120.27B|120270000000|4.09|11.00|0.87%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-13|Nov 13, 2021|09/2021|2.52|2.61|32.28B|32.28B|2021-09-01|Sep 01, 2021|06/2021|3.1|3.1|29.87B|29.87B|2021-06-03|Jun 03, 2021|03/2021|-0.855|2.59|30.05B|30.11B|2021-01-27|Jan 27, 2021|12/2020|2.8|2.88|28.08B|28.07B|2020-12-02|Dec 02, 2020|09/2020|3|2.98|26.15B|26.15B|2020-09-02|Sep 02, 2020|06/2020|1.33|1.87|24.09B|23.32B|2020-06-03|Jun 03, 2020|03/2020|3.58|-32.21|29.95B|29.48B|2020-02-26|Feb 26, 2020|12/2019|4.92|4.88|29.5B|29.18B 2021-12-04 16:55:12|10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Automobiles|Taiwan|TW0002204005|4839|China Motor Corp Stock Price Today 2204 Live Ticker - Investing.com|36.1B|36100000000|65.20|1,313,967.4|32.39%|45.55-77.5|64.9-65.4|65|553620342|1.19|8.83|32.72B|32720000000|7.38|7.00|10.74%|Mar 02, 2022|2022-03-02||||||||||29|2021-10-06|Oct 06, 2021|09/2021|1.25|1.98|8.51B|8.52B|2021-09-01|Sep 01, 2021|06/2021|2.26|1.38|7.55B|7.16B|2021-04-28|Apr 28, 2021|03/2021|2.32|2.32|8.65B|8.65B|2021-03-03|Mar 03, 2021|12/2020|1.49|1.05|8.01B|7.87B|2020-10-07|Oct 07, 2020|09/2020|1.73|0.92|8.09B|7.99B|2020-09-02|Sep 02, 2020|06/2020|1.65|1.65|7.12B|7.12B|2020-04-29|Apr 29, 2020|03/2020|1.1|0.47|7.66B|7.6B|2020-03-25|Mar 25, 2020|12/2019|-5.08|0.13|7.67B|7,507M 2021-12-04 16:55:15|10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||BRL|Utilities|Independent Power and Renewable Electricity Producers|Brazil|BRCESPACNPB4|519|CESP PNB Stock Price Today CESP6 Live Ticker - Investing.com|7.48B|7480000000|22.96|2,600,887|-19.01%|22.23-31.68|22.65-23.77|23.21|327389618|0.64|3.60|2.15B|2150000000|6.38|2.60|11.03%|Mar 25, 2022|2022-03-25||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.21|-0.24|572M|527.57M|2021-07-29|Jul 29, 2021|06/2021|-0.05|0.17|525.36M|534.1M|2021-04-27|Apr 27, 2021|03/2021|0.35|0.34|557M|557M|2021-02-11|Feb 11, 2021|12/2020|0.3506|0.2671|466.22M|466.25M|2020-10-28|Oct 28, 2020|09/2020|-0.1144|0.01|470.76M|470.5M|2020-07-29|Jul 29, 2020|06/2020|0.42|0.32|486M|445.01M|2020-04-29|Apr 29, 2020|03/2020|0.1622|0.19|461M|460.5M|2020-02-17|Feb 17, 2020|12/2019|4.03|0.07|436.84M|371M 2021-12-04 16:55:17|10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||INR|Financial|Thrifts & Mortgage Finance|India|INE148I01020|3641|Indiabulls Housing Finance Ltd Stock Price Today INBF Live Ticker - Investing.com|114.23B|114230000000|256.45|17,418,780|32.67%|154.2-313.7|252.8-265.95|256.4|445427752|2.36|9.75|94.12B|94120000000|26.29|9.00|3.51%|Jan 20, 2022|2022-01-20||||||||||21|2021-11-11|Nov 11, 2021|09/2021|6.43|8.05|22.33B|--|2021-08-05|Aug 05, 2021|06/2021|6.32|5.6|23.21B|--|2021-05-19|May 19, 2021|03/2021|6.34|6.34|7.64B|--|2021-02-12|Feb 12, 2021|12/2020|5.36|5.36|25.13B|--|2020-11-11|Nov 11, 2020|09/2020|7.48|5.83|25.34B|11,806M|2020-08-21|Aug 21, 2020|06/2020|6.51|4.53|25.75B|--|2020-07-03|Jul 03, 2020|03/2020|3.56|12.31|29.50B|7.12B|2020-02-05|Feb 05, 2020|12/2019|12.9|8.8|7.26B|7.26B 2021-12-04 16:55:21|10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||THB|Healthcare|Health Care Providers & Services|Thailand|TH4539010Z03|0|Chularat Hospital PCL Stock Price Today CHG Live Ticker - Investing.com|42.68B|42680000000|3.880|74,189,596|49.23%|2.4-4.44|3.82-3.92|3.84|11000000000|0.53|16.14|9.39B|9390000000|0.24|0.06|1.56%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.14|0.1323|4.39B|4.07B|2021-08-11|Aug 11, 2021|06/2021|0.051|0.0507|2.07B|2.08B|2021-05-14|May 14, 2021|03/2021|0.02|0.0206|1.42B|1.43B|2021-03-02|Mar 02, 2021|12/2020|0.0215|0.0193|1.51B|1.51B|2020-11-13|Nov 13, 2020|09/2020|0.026|0.0265|1.46B|1.44B|2020-08-12|Aug 12, 2020|06/2020|0.014|0.01|1.15B|1.14B|2020-05-18|May 18, 2020|03/2020|0.017|0.02|1.32B|1.32B|2020-03-03|Mar 03, 2020|12/2019|0.011|0.01|1.33B|1.3B 2021-12-04 16:55:23|10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||HKD|Industrials|Machinery|Hong Kong|KYG2198S1093|9700|CIMC Enric Holdings Ltd Stock Price Today 3899 Live Ticker - Investing.com|23.03B|23030000000|11.36|7,060,762|162.96%|4.13-12.28|10.82-11.42|11|2027367588|1.61|24.55|18.23B|18230000000|0.46|0.14|1.23%|Mar 21, 2022|2022-03-21||||||||||9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2018-04-12|Apr 12, 2018|12/2017|0.17|--|6.04B|--|2017-09-07|Sep 07, 2017|06/2017|0.04|--|4.63B|--|2017-04-10|Apr 10, 2017|12/2016|0.04|--|4.23B|--|2016-09-01|Sep 01, 2016|06/2016|-0.52|--|3.74B|--|2016-04-06|Apr 06, 2016|12/2015|0.12|--|4.08B|--|2015-08-18|Aug 18, 2015|06/2015|--|--|4.16B|--|2015-03-20|Mar 20, 2015|12/2014|--|0.25|6.25B|5,544M 2021-12-04 16:55:26|10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||INR|Communication Services|Media|India|INE00WC01027|367|Affle India Ltd Stock Price Today AFFL Live Ticker - Investing.com|146.19B|146190000000|1,097.10|395,609|42.29%|695.23-1,260|1,094-1,125|1,114|133251060|-|82.31|7.19B|7190000000|13.33|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||12|2021-11-10|Nov 10, 2021|09/2021|3.6|3.6|2.75B|2.75B|2021-09-01|Sep 01, 2021|06/2021|2.5|13.23|1.53B|1.52B|2021-05-31|May 31, 2021|03/2021|17.3|9.7|1.42B|1.42B|2021-02-08|Feb 08, 2021|12/2020|12|11|1.51B|1.44B|2020-12-02|Dec 02, 2020|09/2020|10.6|10.6|971.5M|1.35B|2020-09-02|Sep 02, 2020|06/2020|7.38|--|898M|410M|2020-06-03|Jun 03, 2020|03/2020|6.1|--|800M|--|2020-02-03|Feb 03, 2020|03/2019|5.96|--|608.2M|-- 2021-12-04 16:55:29|10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||TRY|Consumer Staples|Beverages|Turkey|TRECOLA00011|8098|Coca-Cola Icecek AS Stock Price Today CCOLA Live Ticker - Investing.com|23.73B|23730000000|93.30|431,545|58.73%|57.91-95.8|91.25-93.95|91|254370781|0.82|12.65|19.55B|19550000000|7.38|1.97|2.11%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|3.6|3.08|6.79B|6.79B|2021-08-11|Aug 11, 2021|06/2021|2.84|2.11|5.82B|5.82B|2021-05-04|May 04, 2021|03/2021|1.59|1.59|3.75B|3.75B|2021-02-24|Feb 24, 2021|12/2020|-0.64|-0.17|3.18B|3.18B|2020-11-04|Nov 04, 2020|09/2020|3.37|--|4.97B|4.97B|2020-08-11|Aug 11, 2020|06/2020|0.50|--|3.61B|3.62B|2020-05-05|May 05, 2020|03/2020|0.5|-0.23|2.62B|2.58B|2020-02-26|Feb 26, 2020|12/2019|0.00|-0.28|2.22B|2.2B 2021-12-04 16:55:32|10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||ZAR|Consumer Discretionary|Specialty Retail|South Africa|ZAE000161832|12289|Suprgrp Stock Price Today SPGJ Live Ticker - Investing.com|12.54B|12540000000|3,481|802,187|39.24%|2,252-3,725|3,374-3,481|3,365|360349000|1.13|12.26|39.52B|39520000000|2.84|47.00|1.35%|Feb 21, 2022|2022-02-21||||||||||12|2021-08-30|Aug 30, 2021|06/2021|2.84|--|39.52B|--|2021-02-22|Feb 22, 2021|12/2020|1.6|--|19.96B|--|2020-09-15|Sep 15, 2020|06/2020|-0.91|--|34.58B|--|2020-02-24|Feb 24, 2020|12/2019|1.42|--|18.86B|--|2019-08-26|Aug 26, 2019|06/2019|3.6|--|37.86B|--|2019-02-25|Feb 25, 2019|12/2018|1.76|--|19.44B|--|2018-08-27|Aug 27, 2018|06/2018|3.2|--|35.66B|--|2018-02-19|Feb 19, 2018|12/2017|1.52|--|17.97B|-- 2021-12-04 16:55:34|10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||INR|Industrials|Professional Services|India|INE985S01024|2328|Teamlease Services Ltd Stock Price Today TLSV Live Ticker - Investing.com|70.51B|70510000000|4,124.35|29,517|47.06%|2,365.1-5,550|4,102.5-4,257.95|4,194.75|17096769|0.8|363.99|55.16B|55160000000|11.33|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-12|Nov 12, 2021|09/2021|14.9|6.6|15.24B|15.24B|2021-07-28|Jul 28, 2021|06/2021|14.3|14.73|13.77B|13.39B|2021-06-09|Jun 09, 2021|03/2021|11.28|13.76|13.41B|13.25B|2021-01-28|Jan 28, 2021|12/2020|13.4|13.08|12.75B|12.58B|2020-12-02|Dec 02, 2020|09/2020|11.8|11.88|11.29B|11.26B|2020-09-02|Sep 02, 2020|06/2020|10|8.83|11.36B|11.28B|2020-06-03|Jun 03, 2020|03/2020|11.8|12.52|13.3B|13.42B|2020-02-26|Feb 26, 2020|12/2019|14.9|14.91|13.51B|13.58B 2021-12-04 16:55:38|10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food Products|Brazil|BRSLCEACNOR2|2723|SLC AGRICOLA ON Stock Price Today SLCE3 Live Ticker - Investing.com|7.16B|7160000000|37.73|1,311,218|42.22%|25.38-56.76|37.4-38.85|37.38|189801600|0.04|6.71|3.94B|3940000000|5.63|1.26|4.24%|Mar 15, 2022|2022-03-15||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.63|--|1.14B|--|2021-08-12|Aug 12, 2021|06/2021|2.21|--|1.69B|--|2021-05-12|May 12, 2021|03/2021|1.82|--|1.57B|--|2021-03-17|Mar 17, 2021|12/2020|0.96|--|1.21B|--|2020-11-06|Nov 06, 2020|09/2020|-0.13|--|776.5M|--|2020-08-13|Aug 13, 2020|06/2020|0.99|--|984M|--|2020-05-13|May 13, 2020|03/2020|0.77|--|927M|--|2020-03-11|Mar 11, 2020|12/2019|0.559|0.65|867.13M|933.8M 2021-12-04 16:55:40|10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|BMG570071099|4788|Luye Pharma Group Ltd Stock Price Today 2186 Live Ticker - Investing.com|12.89B|12890000000|3.64|5,854,066|-22.22%|3.5-7|3.59-3.71|3.66|3541372224|0.95|19.06|6.76B|6760000000|0.19|N/A|N/A|-|1970-01-01||||||||||9|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2018-04-27|Apr 27, 2018|12/2017|0.18|--|1.96B|--|2017-09-29|Sep 29, 2017|06/2017|0.12|--|1.85B|--|2017-04-28|Apr 28, 2017|12/2016|0.14|--|1.43B|--|2016-09-29|Sep 29, 2016|06/2016|0.13|--|1.49B|-- 2021-12-04 16:55:43|10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE183A01024|1377|Finolex Industries Stock Price Today FINX Live Ticker - Investing.com|124.65B|124650000000|200.90|1,156,226|60.08%|114.4-244.5|200-205.85|204.55|620476905|0.82|13.30|43.64B|43640000000|15.11|2.00|0.96%|Feb 07, 2022|2022-02-07||||||||||26|2021-10-30|Oct 30, 2021|09/2021|3.8|3.8|10.83B|10.83B|2021-07-30|Jul 30, 2021|06/2021|2.4|2.37|9.66B|9.66B|2021-06-25|Jun 25, 2021|03/2021|4.8|2.69|12.49B|11.42B|2021-02-01|Feb 01, 2021|12/2020|4.12|20.74|10.67B|10.67B|2020-10-26|Oct 26, 2020|09/2020|9.6|9.71|5.86B|5.86B|2020-08-07|Aug 07, 2020|06/2020|4.4|4.45|5.62B|5.62B|2020-06-23|Jun 23, 2020|03/2020|4.5|4.7|7.66B|7.68B|2020-02-12|Feb 12, 2020|12/2019|7.51|7.6|6.99B|6.99B 2021-12-04 16:55:45|10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0004919006|1224|Nuvoton Technology Corp Stock Price Today 4919 Live Ticker - Investing.com|63.15B|63150000000|154.00|30,790,552.5|224.21%|40.52-175|152-158|152|410042700|1.39|32.64|40.94B|40940000000|4.72|0.76|0.49%|Feb 02, 2022|2022-02-02||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.53|1.21|10.38B|10.72B|2021-08-05|Aug 05, 2021|06/2021|2.35|2.35|10.61B|11.15B|2021-06-02|Jun 02, 2021|03/2021|0.7|0.27|10.07B|9.46B|2021-01-28|Jan 28, 2021|12/2020|0.185|-3.2|9.87B|8.47B|2020-10-23|Oct 23, 2020|09/2020|0.36|-2.36|5.60B|8.74B|2020-09-02|Sep 02, 2020|06/2020|1.16|1.16|3.06B|2.61B|2020-04-24|Apr 24, 2020|03/2020|0.04|0.05|2.13B|2.04B|2020-01-29|Jan 29, 2020|12/2019|0.5761|0.34|2.79B|2.47B 2021-12-04 16:55:48|10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0006213002|3795|ITEQ Corp Stock Price Today 6213 Live Ticker - Investing.com|49.4B|49400000000|129.00|7,702,105.9|-3.12%|103.41-170.5|128.5-130|128|382957218|0.93|14.17|30.61B|30610000000|9.11|4.76|3.78%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|2.40|2.46|8.93B|9.01B|2021-09-01|Sep 01, 2021|06/2021|2.32|2.49|8.17B|8.17B|2021-06-02|Jun 02, 2021|03/2021|1.91|2.11|7.4B|7.31B|2021-03-03|Mar 03, 2021|12/2020|2.34|2.01|6.11B|6.48B|2020-10-29|Oct 29, 2020|09/2020|1.94|1.9|6.22B|6.19B|2020-09-02|Sep 02, 2020|06/2020|2.6|2.6|7.47B|7.47B|2020-06-03|Jun 03, 2020|03/2020|1.13|1.16|5.62B|5.62B|2020-02-26|Feb 26, 2020|12/2019|2|2.24|6.15B|6.16B 2021-12-04 16:55:51|10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Household Durables|India|INE690A01010|1442|TTK Prestige Ltd. Stock Price Today TTKL Live Ticker - Investing.com|141.18B|141180000000|10,185.10|25,604|77.51%|5,560-11,619.9|10,106.3-10,599.85|10,374.2|13861402|0.73|45.44|25.83B|25830000000|223.23|30.00|0.49%|Feb 02, 2022|2022-02-02||||||||||23|2021-10-27|Oct 27, 2021|09/2021|71.2|53.1|8.09B|7.15B|2021-07-27|Jul 27, 2021|06/2021|19.62|--|3.57B|3.39B|2021-05-25|May 25, 2021|03/2021|53|52.27|5.55B|5.62B|2021-02-10|Feb 10, 2021|12/2020|62.4|47.54|6.79B|6.79B|2020-11-10|Nov 10, 2020|09/2020|44.9|48.6|5.9B|6.2B|2020-08-10|Aug 10, 2020|06/2020|3|16.7|2.09B|2.64B|2020-06-25|Jun 25, 2020|03/2020|15|38.22|3.84B|4.6B|2020-01-30|Jan 30, 2020|12/2019|43.95|43.97|5.46B|5.46B 2021-12-04 16:55:55|10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE085A01013|1033|Chambal Fertilisers Stock Price Today CHMB Live Ticker - Investing.com|168.73B|168730000000|405.40|2,042,601|105.79%|198.5-451|390.5-417.95|397.25|416207852|1.28|9.67|135.32B|135320000000|41.93|7.50|1.88%|Feb 03, 2022|2022-02-03||||||||||22|2021-11-01|Nov 01, 2021|09/2021|12.2|12.2|44.79B|44.79B|2021-08-04|Aug 04, 2021|06/2021|9.5|9.2|35.4B|35.4B|2021-05-10|May 10, 2021|03/2021|3.9|10.8|16.41B|16.41B|2021-02-04|Feb 04, 2021|12/2020|11.31|8.7|38.73B|38.73B|2020-11-05|Nov 05, 2020|09/2020|10.25|8.54|39.87B|35.41B|2020-07-29|Jul 29, 2020|06/2020|7.18|7.34|32.19B|32.19B|2020-05-23|May 23, 2020|03/2020|4.75|3.58|19.69B|19.69B|2020-02-01|Feb 01, 2020|12/2019|10.69|--|38.32B|-- 2021-12-04 16:55:59|10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||INR|Industrials|Building Products|India|INE472A01039|2621|Blue Star Ltd Stock Price Today BLUS Live Ticker - Investing.com|95.62B|95620000000|992.80|169,807|22.27%|702-1,091.5|975.1-998|986.75|96313888|1.34|64.11|50.27B|50270000000|15.47|4.00|0.40%|Jan 28, 2022|2022-01-28||||||||||22|2021-10-28|Oct 28, 2021|09/2021|3.3|3.49|12.4B|12.4B|2021-08-04|Aug 04, 2021|06/2021|1.3|1.3|10.52B|10.52B|2021-05-06|May 06, 2021|03/2021|7.1|6.38|16.12B|16.12B|2021-01-29|Jan 29, 2021|12/2020|3.8|2.45|11.24B|12.21B|2020-10-28|Oct 28, 2020|09/2020|1.6|1.6|9.02B|9.02B|2020-08-06|Aug 06, 2020|06/2020|-2|-2.03|6.26B|6.26B|2020-05-13|May 13, 2020|03/2020|1|7.62|12.99B|15.7B|2020-01-30|Jan 30, 2020|12/2019|2.1|2.15|12.36B|12.36B 2021-12-04 16:56:01|10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||AED|Industrials|Air Freight & Logistics|United Arab Emirates|AEA002301017|13900|ARAMEX PJSC Stock Price Today ARMX Live Ticker - Investing.com|5.72B|5720000000|3.910|3,898,257.6|-2.49%|3.5-4.8|3.91-4.06|4|1464100000|0.91|33.82|7.36B|7360000000|0.12|0.13|3.32%|Feb 08, 2022|2022-02-08||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.02|0.04|1.46B|1,582M|2021-08-03|Aug 03, 2021|06/2021|0.04|--|1.57B|1,458M|2021-05-06|May 06, 2021|03/2021|0.03|--|1.42B|1,298M|2021-02-09|Feb 09, 2021|12/2020|0.0778|0.0778|1.6B|1.66B|2020-10-28|Oct 28, 2020|09/2020|0.0761|0.0922|1.51B|1.51B|2020-08-05|Aug 05, 2020|06/2020|0.0861|0.08|1.33B|1.33B|2020-05-07|May 07, 2020|03/2020|0.05|0.05|1.2B|1.2B|2020-03-04|Mar 04, 2020|12/2019|0.14|0.14|1.46B|1.46B 2021-12-04 16:56:04|10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE04I401011|6638|KPIT Technologies Ltd Stock Price Today KPIE Live Ticker - Investing.com|133.94B|133940000000|497.85|1,844,747|363.55%|104.35-531|485.2-504.2|489.2|269043560|-|61.77|22.16B|22160000000|8.06|1.50|0.32%|Mar 02, 2022|2022-03-02||||||||||14|2021-12-01|Dec 01, 2021|09/2021|2.4|2.4|5.91B|5.91B|2021-09-01|Sep 01, 2021|06/2021|2.2|2.2|5.67B|5.67B|2021-04-28|Apr 28, 2021|03/2021|1.7|1.67|5.4B|5.36B|2021-01-28|Jan 28, 2021|12/2020|1.5|1.1|5.17B|5.05B|2020-12-02|Dec 02, 2020|09/2020|0.9|0.9333|4.86B|4.87B|2020-09-02|Sep 02, 2020|06/2020|0.9|0.9|4.93B|4.93B|2020-06-03|Jun 03, 2020|03/2020|1.4|1.47|5.56B|5.56B|2020-02-26|Feb 26, 2020|12/2019|1.65|1.53|5.5B|5.5B 2021-12-04 16:56:08|10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003036000|2300|WT Microelectronics Co Ltd Stock Price Today 3036 Live Ticker - Investing.com|61B|61000000000|65.40|1,647,647.07|62.08%|40-69.3|65.2-66|65.1|932706754|0.76|7.50|427.94B|427940000000|8.72|3.20|4.90%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-10|Nov 10, 2021|09/2021|2.80|2.49|119.1B|118.94B|2021-08-12|Aug 12, 2021|06/2021|2.16|2.35|102.1B|102.1B|2021-05-11|May 11, 2021|03/2021|1.78|1.82|97.65B|97.65B|2021-04-01|Apr 01, 2021|12/2020|1.56|1.25|109.09B|99.32B|2020-11-04|Nov 04, 2020|09/2020|1.46|1.49|91.86B|100.58B|2020-08-06|Aug 06, 2020|06/2020|1.07|0.88|74.72B|73.28B|2020-05-12|May 12, 2020|03/2020|1.14|0.76|77.48B|70.79B|2020-03-26|Mar 26, 2020|12/2019|1.39|1.39|96.77B|98.5B 2021-12-04 16:56:13|10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||INR|Materials|Paper & Forest Products|India|INE055A01016|4268|Century Textiles Stock Price Today CNTY Live Ticker - Investing.com|92.87B|92870000000|831.50|505,034|108.37%|350.7-1,004|818.1-845|831.5|111695680|1.25|100.62|34.65B|34650000000|8.27|1.00|0.12%|Jan 31, 2022|2022-01-31||||||||||24|2021-10-14|Oct 14, 2021|09/2021|4.9|--|9.98B|--|2021-07-29|Jul 29, 2021|06/2021|3.6|--|8.32B|--|2021-05-06|May 06, 2021|03/2021|1.3|--|8.1B|--|2021-01-22|Jan 22, 2021|12/2020|0.5|--|7.61B|--|2020-10-19|Oct 19, 2020|09/2020|0.4|--|6B|8,803M|2020-08-11|Aug 11, 2020|06/2020|-2|-2|3.93B|3.93B|2020-07-14|Jul 14, 2020|03/2020|10.4|--|7.71B|--|2020-01-28|Jan 28, 2020|12/2019|3.22|--|8.77B|20,252M 2021-12-04 16:56:15|10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||USD|Utilities|Water Utilities|United States|TH0961010R11|226|TTW PCL ADR Stock Price Today TTWSF Live Ticker - Investing.com|1.35B|1350000000|0.365|12,000|0%|0-0|0.365-0.365|0.415|3990000000|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:56:18|10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE007A01025|3670|CRISIL Ltd. Stock Price Today CRSL Live Ticker - Investing.com|219.25B|219250000000|3,008.90|66,188|53.88%|1,741-3,498|2,983.6-3,143.95|3,100.55|72868446|0.59|53.76|21.92B|21920000000|55.97|38.00|1.26%|Mar 02, 2022|2022-03-02||||||||||24|2021-11-10|Nov 10, 2021|09/2021|15.65|15.6|5.71B|5.71B|2021-07-20|Jul 20, 2021|06/2021|13.85|--|5.35B|4.85B|2021-04-20|Apr 20, 2021|03/2021|11.6|11.60|5.04B|5.09B|2021-04-19|Apr 19, 2021|12/2020|15.3|--|5.54B|5.28B|2020-10-20|Oct 20, 2020|09/2020|12.5|--|5.22B|5.04B|2020-07-21|Jul 21, 2020|06/2020|9.2|--|4.84B|4.78B|2020-04-21|Apr 21, 2020|03/2020|12.2|12.2|4.28B|4.63B|2020-02-11|Feb 11, 2020|12/2019|14.5|13|4.64B|4.64B 2021-12-04 16:56:21|10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||PLN|Utilities|Electric Utilities|Poland|PLTAURN00011|25357|Tauron Polska Energia Stock Price Today TPE Live Ticker - Investing.com|4.91B|4910000000|2.800|3,390,036|31.95%|2.15-3.862|2.8-2.898|2.8|1752549394|1.28|-|23.35B|23350000000|-1.05|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.02|--|5.99B|5.89B|2021-09-15|Sep 15, 2021|06/2021|-0.28|--|5.42B|5.55B|2021-05-19|May 19, 2021|03/2021|0.48|--|6.45B|6.45B|2021-03-16|Mar 16, 2021|12/2020|-1.48|--|5.63B|5.61B|2020-11-18|Nov 18, 2020|09/2020|0.22|--|4.99B|4.99B|2020-08-19|Aug 19, 2020|06/2020|0.19|--|4.72B|4.72B|2020-05-13|May 13, 2020|03/2020|0.09|--|5.47B|5.47B|2020-04-01|Apr 01, 2020|12/2019|-0.49|--|5.25B|5.1B 2021-12-04 16:56:24|10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||ZAR|Financial|Capital Markets|South Africa|ZAE000047353|201|Coronation Fund Managers Ltd Stock Price Today CMLJ Live Ticker - Investing.com|19.11B|19110000000|5,464|352,551|29.17%|4,101-5,700|5,436-5,503|5,455|349799102|0.91|11.20|8.4B|8400000000|4.88|470.00|8.60%|May 23, 2022|2022-05-23||||||||||15|2021-11-23|Nov 23, 2021|09/2021|4.88|--|4.26B|--|2021-05-25|May 25, 2021|03/2021|2.56|--|2.17B|--|2020-11-24|Nov 24, 2020|09/2020|3.99|--|3.64B|--|2020-05-26|May 26, 2020|03/2020|1.78|--|1.77B|--|2019-11-21|Nov 21, 2019|09/2019|3.42|390.00|3.29B|--|2019-05-22|May 22, 2019|03/2019|1.65|194.00|1.63B|1,782M|2018-11-21|Nov 21, 2018|09/2018|4.21|409.00|3.85B|--|2018-05-23|May 23, 2018|03/2018|2.23|238.00|2.08B|2,086M 2021-12-04 16:56:27|10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||HUF|Communication Services|Diversified Telecommunication Services|Hungary|HU0000073507|6923|Magyar Telekom Stock Price Today MTEL Live Ticker - Investing.com|422.59B|422590000000|414.0|304,538|9.52%|368.5-439|413.8-420|414|1020759796|0.53|7.67|695.4B|695400000000|56.5|15.00|3.46%|Feb 23, 2022|2022-02-23||||||||||33|2021-11-09|Nov 09, 2021|09/2021|13.25|13.25|178.1B|173.53B|2021-08-10|Aug 10, 2021|06/2021|13.57|10.06|166.12B|166.08B|2021-05-11|May 11, 2021|03/2021|8.83|8.83|162.3B|162.37B|2021-02-25|Feb 25, 2021|12/2020|10.54|10.54|188.88B|185.9B|2020-11-04|Nov 04, 2020|09/2020|18.11|12.82|167.68B|167.68B|2020-08-05|Aug 05, 2020|06/2020|10.26|5.16|157.19B|157.2B|2020-05-13|May 13, 2020|03/2020|-1.55|11.71|159.32B|159.3B|2020-02-18|Feb 18, 2020|12/2019|12.33|12.32|182.32B|179.39B 2021-12-04 16:56:32|10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||PHP|Financial|Banks|Philippines|PHY7571C1000|5903|Security Bank Corp Stock Price Today SECB Live Ticker - Investing.com|88.16B|88160000000|117.00|575,415.56|-11.36%|104-149.5|115.1-117.2|114|753538887|1.25|15.75|21.37B|21370000000|7.43|2.00|1.75%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-08|Nov 08, 2021|09/2021|1.95|2.15|10.37B|9.15B|2021-08-13|Aug 13, 2021|06/2021|1.96|1.96|9.56B|9.56B|2021-05-14|May 14, 2021|03/2021|2.18|2.18|8.78B|8.78B|2021-02-10|Feb 10, 2021|12/2020|1.01|1.28|10.14B|9.57B|2020-11-09|Nov 09, 2020|09/2020|1.33|1.93|14.37B|11.75B|2020-08-05|Aug 05, 2020|06/2020|3.68|3.07|12.65B|12.56B|2020-05-05|May 05, 2020|03/2020|3.83|2.61|13.22B|10.49B|2020-02-10|Feb 10, 2020|12/2019|3.49|3.79|10.76B|9.93B 2021-12-04 16:56:34|10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||ZAR|Industrials|Industrial Conglomerates|South Africa|ZAE000013017|33|PSG Group Ltd Stock Price Today PSGJ Live Ticker - Investing.com|17.46B|17460000000|8,336|296,722|46.25%|5,252-8,500|8,166-8,407|8,168|209400000|0.97|2.25|5.02B|5020000000|37.13|N/A|N/A|Apr 18, 2022|2022-04-18||||||||||16|2021-10-13|Oct 13, 2021|08/2021|17.96|--|3.85B|--|2021-04-21|Apr 21, 2021|02/2021|41.05|--|1.17B|--|2020-10-15|Oct 15, 2020|08/2020|21.93|--|-3.24B|--|2020-04-23|Apr 23, 2020|02/2020|7.64|--|25.39B|--|2019-10-15|Oct 15, 2019|08/2019|6.39|--|11.23B|--|2019-04-24|Apr 24, 2019|02/2019|8.85|--|22.96B|--|2018-10-16|Oct 16, 2018|08/2018|5.12|--|10.86B|--|2018-06-18|Jun 18, 2018|02/2017|5.27|--|11.10B|-- 2021-12-04 16:56:38|10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Personal Products|Taiwan|TW0004128004|0|Microbio Co Ltd Stock Price Today 4128 Live Ticker - Investing.com|29.65B|29650000000|64.80|5,615.92|3.29%|46.99-75.3|63.7-65.7|63.5|457572445|1.64|-|1.74B|1740000000|-3.66|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|459.3M|--|2021-09-01|Sep 01, 2021|06/2021|-1.98|--|487.1M|--|2021-06-02|Jun 02, 2021|03/2021|1.13|--|392.6M|--|2021-03-03|Mar 03, 2021|12/2020|-4.58|--|405.6M|--|2020-12-02|Dec 02, 2020|09/2020|1.41|--|387.5M|--|2020-09-02|Sep 02, 2020|06/2020|5.31|--|391.7M|--|2020-06-03|Jun 03, 2020|03/2020|-0.45|--|416.6M|--|2020-02-26|Feb 26, 2020|12/2019|-0.3|--|406.5M|-- 2021-12-04 16:56:40|10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||KRW|Industrials|Commercial Services & Supplies|South Korea|KR7383310000|0|Ecopro HN Co Ltd Stock Price Today 383310 Live Ticker - Investing.com|1.31T|1.31E+12|85,300.00|162,967|-|31,100-323,100|83,700-86,300|84,800|15304932|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:56:43|10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Household Durables|India|INE371P01015|2074|Amber Enterprises India Ltd Stock Price Today AMBE Live Ticker - Investing.com|109.44B|109440000000|3,248.15|75,762|40.34%|2,202.1-3,788.65|3,073.45-3,275|3,036.7|33693731|0.5|92.33|36.59B|36590000000|35.18|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-01|Nov 01, 2021|09/2021|2.21|21.51|5.87B|6.55B|2021-09-01|Sep 01, 2021|06/2021|3.7|3.57|7.08B|6.91B|2021-05-24|May 24, 2021|03/2021|22.7|22.63|15.98B|16.14B|2021-03-03|Mar 03, 2021|12/2020|8|8.19|7.65B|7.92B|2020-12-02|Dec 02, 2020|09/2020|0.5|-0.1667|4.08B|4.02B|2020-09-02|Sep 02, 2020|06/2020|-7.1|-7.44|2.6B|2.87B|2020-06-03|Jun 03, 2020|03/2020|20|19.5|13.15B|12.22B|2020-02-26|Feb 26, 2020|12/2019|7.2|5.65|7.88B|7.76B 2021-12-04 16:56:46|10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||ZAR|Industrials|Industrial Conglomerates|South Africa|ZAE000171963|19579|Kap Industrial Holdings Ltd Stock Price Today KAPJ Live Ticker - Investing.com|10.83B|10830000000|427|3,867,744|51.96%|291-504|421-432|430|2537100574|1.47|9.84|36.07B|36070000000|0.43|15.00|3.51%|-|1970-01-01||||||||||13|2021-08-20|Aug 20, 2021|06/2021|0.43|--|23.96B|--|2021-02-23|Feb 23, 2021|12/2020|0.24|--|12.11B|--|2020-08-20|Aug 20, 2020|06/2020|-1.07|--|9.54B|9,259M|2020-02-10|Feb 10, 2020|12/2019|0.22|--|12.62B|--|2019-08-20|Aug 20, 2019|06/2019|0.41|--|25.60B|12,082M|2019-02-12|Feb 12, 2019|12/2018|0.23|--|13.29B|--|2018-08-14|Aug 14, 2018|06/2018|0.58|--|22.99B|--|2018-02-12|Feb 12, 2018|12/2017|0.27|--|11.48B|-- 2021-12-04 16:56:49|10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0002103009|1011|TSRC Corp Stock Price Today 2103 Live Ticker - Investing.com|27.12B|27120000000|32.85|3,368,983.77|45.03%|17.8-40.4|32.7-33.15|32.7|825709978|1.36|7.54|30.8B|30800000000|4.36|0.36|1.10%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|1.75|0.15|7.67B|7.21B|2021-08-12|Aug 12, 2021|06/2021|0.86|0.91|7.34B|8.76B|2021-05-12|May 12, 2021|03/2021|1.09|0.75|8.22B|7.74B|2021-03-03|Mar 03, 2021|12/2020|0.11|0.11|7.52B|7.52B|2020-12-02|Dec 02, 2020|09/2020|0.32|0.0333|7.34B|6.18B|2020-09-09|Sep 09, 2020|06/2020|-0.14|0.05|5.54B|6.4B|2020-06-16|Jun 16, 2020|03/2020|0.07|0.07|6.49B|6.49B|2020-02-26|Feb 26, 2020|12/2019|0.13|0.54|6.84B|7.05B 2021-12-04 16:56:52|10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||MXN|Financial|Capital Markets|Mexico|MX01BM1B0000|460|Bolsa Mexicana De Valores Stock Price Today BOLSAA Live Ticker - Investing.com|21.37B|21370000000|36.300|1,427,993|-22.1%|33.31-50.35|36.16-36.88|36.61|588696006|0.86|15.08|3.83B|3830000000|2.41|2.02|5.01%|Feb 22, 2022|2022-02-22||||||||||31|2021-10-20|Oct 20, 2021|09/2021|0.6207|0.628|926.22M|969.02M|2021-07-20|Jul 20, 2021|06/2021|0.5941|0.6016|965.23M|973.44M|2021-04-27|Apr 27, 2021|03/2021|0.64|0.6905|989.42M|982.84M|2021-02-23|Feb 23, 2021|12/2020|0.55|0.6262|954.41M|969.45M|2020-10-13|Oct 13, 2020|09/2020|0.5839|0.5813|961.83M|961.66M|2020-07-14|Jul 14, 2020|06/2020|0.6177|0.62|1B|1B|2020-04-21|Apr 21, 2020|03/2020|0.77|0.71|996M|974.02M|2020-02-25|Feb 25, 2020|12/2019|0.5232|0.6|914M|967.83M 2021-12-04 16:56:55|10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7064550007|546|Bioneer Corp Stock Price Today 064550 Live Ticker - Investing.com|998.86B|998860000000|38,700|433,922|98.46%|15,650-98,400|37,250-40,250|39,350|25810291|-0.15|19.00|229.39B|229390000000|2,036.91|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-133.62|--|63.99B|--|2021-08-13|Aug 13, 2021|06/2021|-133.62|--|54.11B|--|2021-05-14|May 14, 2021|03/2021|-133.62|--|49.88B|--|2021-04-05|Apr 05, 2021|12/2020|1194.41|--|61.42B|--|2020-11-11|Nov 11, 2020|09/2020|-133.62|--|73.69B|--|2020-08-18|Aug 18, 2020|06/2020|-133.62|--|59.27B|--|2020-05-13|May 13, 2020|03/2020|-133.62|--|12.60B|--|2020-04-06|Apr 06, 2020|12/2019|-133.62|--|7.33B|-- 2021-12-04 16:57:03|10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE596I01012|3894|Computer Age Management Services Lt Stock Price Today COMU Live Ticker - Investing.com|143.94B|143940000000|2,943.30|32,828|103.65%|1,437.7-4,064|2,940-3,000|2,975.2|48903470|-|57.25|8.14B|8140000000|51.39|38.00|1.28%|Mar 02, 2022|2022-03-02||||||||||11|2021-11-15|Nov 15, 2021|09/2021|12.89|--|2.28B|2.23B|2021-09-01|Sep 01, 2021|06/2021|12.89|--|2.01B|2.06B|2021-05-25|May 25, 2021|03/2021|12.16|--|2B|2B|2021-03-03|Mar 03, 2021|12/2020|11.56|--|1.86B|1.88B|2021-02-11|Feb 11, 2021|12/2019|9.47|--|1.76B|--|2020-12-02|Dec 02, 2020|09/2020|10.01|--|1.7B|--|2020-11-11|Nov 11, 2020|06/2020|8.16|--|1.49B|--|2020-09-29|Sep 29, 2020|03/2020|18.6|--|3.51B|-- 2021-12-04 16:57:05|10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||BRL|Industrials|Road & Rail|Brazil|BRVAMOACNOR7|948|Grupo Vamos SA Stock Price Today VAMO3 Live Ticker - Investing.com|11.42B|11420000000|11.79|3,684,261|-|7.29-18.98|11.45-12.02|10.98|968987970|-|30.05|2.44B|2440000000|0.39|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||9|2021-12-01|Dec 01, 2021|09/2021|0.11|0.135|830.13M|830.13M|2021-09-01|Sep 01, 2021|06/2021|0.1098|0.1094|665.79M|643.75M|2021-06-02|Jun 02, 2021|03/2021|0.0805|0.32|520M|497M|2021-03-03|Mar 03, 2021|12/2020|0.28|--|423M|--|2020-10-31|Oct 31, 2020|09/2020|0.26|--|464.5M|--|2020-08-13|Aug 13, 2020|06/2020|0.2|--|329.9M|--|2020-05-14|May 14, 2020|03/2020|0.19|--|295.5M|--|2020-01-31|Jan 31, 2020|12/2019|0.36|--|322.6M|-- 2021-12-04 16:57:09|10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Automobiles|Taiwan|TW0002201001|1228|Yulon Motor Co Ltd Stock Price Today 2201 Live Ticker - Investing.com|41.14B|41140000000|41.45|10,180,467.27|8.37%|35.3-53.1|41.3-41.6|41.3|992473000|1.13|8.73|81.8B|81800000000|4.75|1.00|2.41%|Mar 02, 2022|2022-03-02||||||||||30|2021-12-01|Dec 01, 2021|09/2021|1.11|1.11|19.38B|19.38B|2021-07-15|Jul 15, 2021|06/2021|0.94|0.975|17.91B|19.09B|2021-05-07|May 07, 2021|03/2021|1.36|1.02|20.47B|20.66B|2021-03-31|Mar 31, 2021|12/2020|1.23|0.7|24.04B|23.32B|2020-11-04|Nov 04, 2020|09/2020|0.74|0.5952|21.18B|20.65B|2020-08-10|Aug 10, 2020|06/2020|0.5663|0.35|19.81B|18.87B|2020-04-22|Apr 22, 2020|03/2020|0.2045|0.13|17.57B|17.57B|2020-02-26|Feb 26, 2020|12/2019|-21.96|0.11|22.97B|21.79B 2021-12-04 16:57:14|10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||TWD|Industrials|Construction & Engineering|Taiwan|TW0001808004|128|Run Long Construction Co Ltd Stock Price Today 1808 Live Ticker - Investing.com|23.37B|23370000000|59.60|143,193.07|-2.77%|46.7-63.1|59.2-59.7|59.1|392196637|0.46|19.97|9.85B|9850000000|2.98|0.18|0.32%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|2.11|--|1.90B|--|2021-09-01|Sep 01, 2021|06/2021|2.68|--|2.14B|--|2021-06-02|Jun 02, 2021|03/2021|2.68|--|3.33B|--|2021-03-03|Mar 03, 2021|12/2020|0.27|--|2.49B|--|2020-12-02|Dec 02, 2020|09/2020|2.68|--|3.10B|--|2020-09-02|Sep 02, 2020|06/2020|2.68|0.24|1.50B|1.15B|2020-06-03|Jun 03, 2020|03/2020|2.68|0.15|569.7M|919M|2020-02-26|Feb 26, 2020|12/2019|-0.30|2.22|1.60B|1.58B 2021-12-04 16:57:20|10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Auto Components|Taiwan|TW0002106002|11717|Kenda Rubber Industrial Co Ltd Stock Price Today 2106 Live Ticker - Investing.com|27.28B|27280000000|30.00|967,878.25|-17.13%|29.4-51.5|29.7-30.15|29.7|909410000|0.52|16.18|34.84B|34840000000|1.85|1.00|3.33%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.24|0.395|8.91B|8.91B|2021-09-01|Sep 01, 2021|06/2021|0.46|0.6|9.16B|9.16B|2021-06-02|Jun 02, 2021|03/2021|0.75|0.74|8.56B|8.56B|2021-03-03|Mar 03, 2021|12/2020|0.4|0.635|8.2B|8.2B|2020-11-13|Nov 13, 2020|09/2020|0.74|0.5769|8.36B|8.72B|2020-09-02|Sep 02, 2020|06/2020|0.5096|0.51|7.27B|7.27B|2020-06-03|Jun 03, 2020|03/2020|-0.5769|0.12|6.42B|6.54B|2020-02-26|Feb 26, 2020|12/2019|0.0769|0.37|7.45B|8.07B 2021-12-04 16:57:22|10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE09N301011|2220|Gujarat Fluorochemicals Stock Price Today GUJL Live Ticker - Investing.com|273.31B|273310000000|2,488.00|175,459|320.2%|525.1-2,539.7|2,361.7-2,539.7|2,315.35|109850000|-|-|33.5B|33500000000|-10.8|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-10|Nov 10, 2021|09/2021|18.66|7.00|9.64B|8.68B|2021-09-01|Sep 01, 2021|06/2021|9.4|9.4|9.12B|8.62B|2021-06-18|Jun 18, 2021|03/2021|10.3|--|8.4B|--|2021-03-03|Mar 03, 2021|12/2020|-34.07|--|6.34B|--|2020-12-02|Dec 02, 2020|09/2020|7.21|--|6.17B|--|2020-09-02|Sep 02, 2020|06/2020|4.7|4.7|5.82B|5.82B|2020-06-03|Jun 03, 2020|03/2020|2.33|3.60|6.33B|5,550M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|6,700M 2021-12-04 16:57:26|10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Machinery|Malaysia|MYL7160OO004|623|Pentamaster Corporation Bhd Stock Price Today PMAS Live Ticker - Investing.com|3.85B|3850000000|5.40|1,288,031|3.65%|4.44-6.85|5.38-5.69|5.69|712317121|0.76|51.23|611.28M|611280000|0.11|0.01|0.28%|Feb 28, 2022|2022-02-28||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.03|0.027|140.1M|139.48M|2021-08-13|Aug 13, 2021|06/2021|0.025|0.026|130.6M|130.8M|2021-05-07|May 07, 2021|03/2021|0.033|0.03|115.2M|115.13M|2021-02-25|Feb 25, 2021|12/2020|0.033|0.041|110.2M|110.15M|2020-11-06|Nov 06, 2020|09/2020|0.0245|0.028|105.2M|105.27M|2020-08-14|Aug 14, 2020|06/2020|0.0257|0.02|103M|103M|2020-04-24|Apr 24, 2020|03/2020|0.0233|0.04|100M|100.05M|2020-03-02|Mar 02, 2020|12/2019|0.0323|--|126M|126M 2021-12-04 16:57:29|10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0002104007|1537|International CSRC Investment Holdings Co Ltd Stock Price Today 2104 Live Ticker - Investing.com|24.83B|24830000000|25.60|3,642,459.39|8.94%|22.1-32.9|25.5-26.1|25.4|969998962|1.11|13.35|21.83B|21830000000|1.92|0.10|0.39%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.67|0.37|5.67B|5.65B|2021-09-01|Sep 01, 2021|06/2021|0.3|0.41|5.88B|5.88B|2021-06-02|Jun 02, 2021|03/2021|0.44|0.44|5.36B|5.36B|2021-03-03|Mar 03, 2021|12/2020|0.5|0.27|4.92B|5.04B|2020-12-02|Dec 02, 2020|09/2020|0.51|0.51|4.9B|4.9B|2020-09-02|Sep 02, 2020|06/2020|-0.23|-0.07|2.82B|3.14B|2020-06-03|Jun 03, 2020|03/2020|-0.04|-0.04|4.47B|4.47B|2020-02-26|Feb 26, 2020|12/2019|-0.38|0.29|3.58B|5.42B 2021-12-04 16:57:32|10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||PLN|Industrials|Construction & Engineering|Poland|PLBUDMX00013|0|BUDIMEX SA Stock Price Today BDXP Live Ticker - Investing.com|6.28B|6280000000|246.00|9,208|-8.21%|217.5-349|235-246|235|25530098|0.68|12.46|7.75B|7750000000|19.75|23.25|9.89%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-27|Oct 27, 2021|09/2021|3.96|--|2.29B|2.24B|2021-07-26|Jul 26, 2021|06/2021|21.21|--|2B|2.02B|2021-04-30|Apr 30, 2021|03/2021|1.66|--|1.24B|1.24B|2021-02-24|Feb 24, 2021|12/2020|7.93|--|2.21B|2.31B|2020-10-19|Oct 19, 2020|09/2020|3.08|--|2.43B|2.36B|2020-08-25|Aug 25, 2020|06/2020|3.56|--|2.26B|2.26B|2020-04-28|Apr 28, 2020|03/2020|1.12|--|2.59B|1.47B|2020-03-26|Mar 26, 2020|12/2019|3.48|--|2.19B|2.17B 2021-12-04 16:57:36|10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE306R01017|4260|Intellect Design Arena Ltd Stock Price Today INEE Live Ticker - Investing.com|87.48B|87480000000|651.40|328,587|128.28%|273.85-892|640-659.5|637.3|134295536|1.98|28.59|16.4B|16400000000|22.78|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|5.68|5.1|4.52B|3,651M|2021-07-28|Jul 28, 2021|06/2021|5.27|2.90|4.08B|3,414M|2021-05-10|May 10, 2021|03/2021|5.92|5.50|3.98B|3,923M|2021-02-02|Feb 02, 2021|12/2020|5.75|1.60|3.82B|3,639M|2020-10-30|Oct 30, 2020|09/2020|4.4|0.90|3.72B|4,053M|2020-08-05|Aug 05, 2020|06/2020|3.2|2.10|3.46B|3,916M|2020-06-15|Jun 15, 2020|03/2020|3.1|0.40|3.58B|3,474M|2020-02-14|Feb 14, 2020|12/2019|-0.86|1.65|3.19B|3,647M 2021-12-04 16:57:39|10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000188843|29|Equites Property Fund Ltd Stock Price Today EQUJ Live Ticker - Investing.com|16.16B|16160000000|2,190|1,216,329|28.82%|1,660-2,270|2,138-2,200|2,142|737789795|0.43|8.37|1.97B|1970000000|2.62|158.94|7.26%|May 30, 2022|2022-05-30||||||||||12|2021-10-11|Oct 11, 2021|08/2021|1.79|--|784.9M|--|2021-05-04|May 04, 2021|02/2021|0.83|--|675.0M|--|2020-10-13|Oct 13, 2020|08/2020|-0.2|--|510.4M|--|2020-05-05|May 05, 2020|02/2020|0.36|--|501.2M|--|2019-10-10|Oct 10, 2019|08/2019|0.95|--|492.5M|--|2019-05-08|May 08, 2019|02/2019|1.49|--|766.2M|--|2018-10-11|Oct 11, 2018|08/2018|0.52|--|335.7M|--|2018-05-07|May 07, 2018|02/2018|0.98|--|311.1M|-- 2021-12-04 16:57:42|10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||USD|Consumer Discretionary|Automobiles|United States|US65481N1000|623|Niu Technologies Stock Price Today NIU Live Ticker - Investing.com|1.44B|1440000000|18.85|548,820|-35.36%|18.54-53.22|18.54-20|20.19|76274999|-|46.20|531.72M|531720000|0.41|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||14|2021-11-22|Nov 22, 2021|09/2021|0.57|1.18|1.23B|1.39B|2021-08-16|Aug 16, 2021|06/2021|0.57|0.665|944.75M|1.01B|2021-05-17|May 17, 2021|03/2021|-0.07|0.095|547.34M|511.77M|2021-03-08|Mar 08, 2021|12/2020|0.73|0.33|671.99M|616.28M|2020-11-23|Nov 23, 2020|09/2020|1.01|0.86|894.46M|907.79M|2020-08-17|Aug 17, 2020|06/2020|0.37|0.37|644.93M|673.15M|2020-05-18|May 18, 2020|03/2020|-0.35|-0.35|232.94M|229.58M|2020-03-16|Mar 16, 2020|12/2019|0.79|0.3|536.11M|479.46M 2021-12-04 16:57:45|10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE410B01037|456|Vinati Organics Ltd Stock Price Today VNTI Live Ticker - Investing.com|195.49B|195490000000|1,901.95|85,442|66.73%|1,100-2,184|1,876-1,935.45|1,927.05|102782050|0.57|65.76|12.64B|12640000000|28.91|6.00|0.32%|Jan 31, 2022|2022-01-31||||||||||21|2021-11-10|Nov 10, 2021|09/2021|7.9|7.93|3.74B|3.74B|2021-08-01|Aug 01, 2021|06/2021|7.87|9.2|3.86B|3.57B|2021-05-13|May 13, 2021|03/2021|6.95|7.4|2.8B|2.8B|2021-02-02|Feb 02, 2021|12/2020|6.2|6.41|2.24B|2.24B|2020-11-05|Nov 05, 2020|09/2020|6|7.53|2.19B|2.19B|2020-08-01|Aug 01, 2020|06/2020|7|7.9|2.32B|2.32B|2020-06-13|Jun 13, 2020|03/2020|7.3|8.94|2.45B|2.45B|2020-01-31|Jan 31, 2020|12/2019|6.5|6.5|2.39B|2.39B 2021-12-04 16:57:49|10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Multiline Retail|India|INE665J01013|7026|V Mart Retail Ltd Stock Price Today VMAR Live Ticker - Investing.com|76.1B|76100000000|3,854.90|31,235|76.93%|2,149-4,848.8|3,824.05-4,014.05|3,955.85|19740051|0.98|986.65|13.37B|13370000000|3.91|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-11-08|Nov 08, 2021|09/2021|-7.2|-7.28|3.38B|3.38B|2021-08-10|Aug 10, 2021|06/2021|-14.6|-14.87|1.77B|1.77B|2021-05-28|May 28, 2021|03/2021|-0.7|-0.7625|3.52B|3.52B|2021-01-22|Jan 22, 2021|12/2020|26.4|26.38|4.7B|4.7B|2020-11-10|Nov 10, 2020|09/2020|-10.4|-10.43|1.76B|1.76B|2020-08-10|Aug 10, 2020|06/2020|-18.51|-18.54|781M|780.95M|2020-05-29|May 29, 2020|03/2020|-4.65|-4.6|3.33B|3.33B|2020-02-06|Feb 06, 2020|12/2019|32.1|32.98|5.62B|5.62B 2021-12-04 16:57:52|10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Auto Components|Taiwan|TW0002101003|892|Nankang Rubber Tire Corp Ltd Stock Price Today 2101 Live Ticker - Investing.com|32.62B|32620000000|39.15|2,262,651.68|-8.1%|34.55-48|38.55-39.2|38.5|833093904|0.48|67.27|8.88B|8880000000|0.58|0.60|2.43%|Feb 24, 2022|2022-02-24||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.18|-0.18|2.17B|2.17B|2021-09-01|Sep 01, 2021|06/2021|0.29|0.12|1.93B|2.15B|2021-06-02|Jun 02, 2021|03/2021|0.04|0.25|2.06B|2.2B|2021-02-18|Feb 18, 2021|12/2020|0.21|0.26|2.58B|2.89B|2020-12-02|Dec 02, 2020|09/2020|0.27|0.27|2.95B|2.95B|2020-09-02|Sep 02, 2020|06/2020|0.69|0.69|1.97B|1.97B|2020-06-03|Jun 03, 2020|03/2020|-0.15|-0.15|2.2B|2.2B|2020-02-20|Feb 20, 2020|12/2019|0.17|0.17|2.61B|2.62B 2021-12-04 16:57:55|10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||QAR|Communication Services|Wireless Telecommunication Services|Qatar|QA000A0Q5NE9|0|Vodafone Qatar Stock Price Today VFQS Live Ticker - Investing.com|44.22B|44220000000|1.621|3,526,230|21.79%|1.25-1.92|1.616-1.634|1.63|27278379895|0.86|26.48|2.33B|2330000000|0.06|0.05|3.08%|Feb 28, 2022|2022-02-28||||||||||21|2021-10-14|Oct 14, 2021|09/2021|0.016|0.016|583M|592.74M|2021-07-14|Jul 14, 2021|06/2021|0.014|0.014|578M|578.56M|2021-04-26|Apr 26, 2021|03/2021|0.013|0.013|585M|547.33M|2021-03-03|Mar 03, 2021|12/2020|0.0116|0.0116|588M|588.05M|2020-10-26|Oct 26, 2020|09/2020|0.0079|0.0079|539M|539.4M|2020-07-28|Jul 28, 2020|06/2020|0.01|0.01|531.5M|548.95M|2020-06-03|Jun 03, 2020|03/2020|0.01|0.01|540.7M|537.05M|2020-02-26|Feb 26, 2020|12/2019|0.01|0.01|571M|539.31M 2021-12-04 16:57:58|10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||TRY|Consumer Discretionary|Automobiles|Turkey|TRATOASO91H3|6514|Tofas Turk Otomobil Fabrikasi AS Stock Price Today TOASO Live Ticker - Investing.com|45.83B|45830000000|91.65|3,700,085|244.68%|26.72-93.85|91.5-93.85|90.65|499999998|1.11|16.95|28.8B|28800000000|5.41|3.00|3.27%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-04|Nov 04, 2021|09/2021|1.16|1.16|5.59B|5.64B|2021-07-23|Jul 23, 2021|06/2021|1.73|1.1|7.53B|7.45B|2021-05-11|May 11, 2021|03/2021|1.23|1.23|6.45B|6.35B|2021-02-04|Feb 04, 2021|12/2020|1.28|1.01|9.2B|8.76B|2020-12-16|Dec 16, 2020|09/2020|1.02|--|6.86B|7.06B|2020-07-24|Jul 24, 2020|06/2020|0.58|--|3.05B|3.02B|2020-04-29|Apr 29, 2020|03/2020|0.69|0.88|4.45B|4.39B|2020-02-05|Feb 05, 2020|12/2019|0.90|0.98|5.47B|5.52B 2021-12-04 16:58:01|10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7007390008|64|Nature Cell Co Ltd Stock Price Today 007390 Live Ticker - Investing.com|1.16T|1.16E+12|18,600|654,952|94.76%|7,770-49,200|18,150-19,100|18,300|62627156|0.58|-|21.17B|21170000000|-770.9|N/A|N/A|-|1970-01-01||||||||||18|2021-08-17|Aug 17, 2021|06/2021|-458|--|6.25B|--|2021-05-14|May 14, 2021|03/2021|-71.03|--|5.13B|--|2021-03-19|Mar 19, 2021|12/2020|-179.88|--|6.87B|--|2020-11-13|Nov 13, 2020|09/2020|-62|--|2.92B|--|2020-08-14|Aug 14, 2020|06/2020|-41|--|3.46B|--|2020-05-15|May 15, 2020|03/2020|-25.47|--|3.47B|--|2020-03-17|Mar 17, 2020|12/2019|33.32|--|8.58B|--|2019-11-14|Nov 14, 2019|09/2019|-22.29|--|4.02B|-- 2021-12-04 16:58:04|10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003026001|864|Holy Stone Enterprise Co Ltd Stock Price Today 3026 Live Ticker - Investing.com|16.04B|16040000000|121.50|682,098.18|4.29%|98.2-151.5|120.5-122|120.5|131990779|1.29|10.26|16.96B|16960000000|11.84|8.00|6.58%|Mar 16, 2022|2022-03-16||||||||||20|2021-11-10|Nov 10, 2021|09/2021|3.24|3.44|4.28B|4.6B|2021-09-01|Sep 01, 2021|06/2021|3.68|3.23|4.41B|4.47B|2021-05-06|May 06, 2021|03/2021|3.45|1.97|4.41B|3.55B|2021-03-17|Mar 17, 2021|12/2020|1.59|1.92|3.87B|3.86B|2020-11-05|Nov 05, 2020|09/2020|2.54|2.74|4.16B|3.94B|2020-08-10|Aug 10, 2020|06/2020|2.24|2.24|3.64B|3.64B|2020-05-07|May 07, 2020|03/2020|1.94|1.04|3.17B|3.24B|2020-03-25|Mar 25, 2020|12/2019|-0.47|1.45|3.76B|3.78B 2021-12-04 16:58:07|10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||BRL|Utilities|Independent Power and Renewable Electricity Producers|Brazil|BROMGEACNOR0|0|Omega Geracao SA Stock Price Today OMGE3 Live Ticker - Investing.com|5.62B|5620000000|28.13|1,593,895|-25.19%|25.88-43.5|26.9-28.23|27.14|199930339|0.74|-|1.61B|1610000000|-0.99|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||19|2021-11-10|Nov 10, 2021|09/2021|-0.81|0.64|454.9M|423.21M|2021-08-16|Aug 16, 2021|06/2021|-0.81|-0.325|396.25M|310.53M|2021-04-29|Apr 29, 2021|03/2021|-0.479|-0.2|370.19M|246.47M|2021-03-03|Mar 03, 2021|12/2020|0.51|0.44|393.28M|267.27M|2020-11-10|Nov 10, 2020|09/2020|0.19|0.00|314.42M|306.8M|2020-08-05|Aug 05, 2020|06/2020|0.02|0.02|202M|205.62M|2020-05-18|May 18, 2020|03/2020|-0.28|-0.28|193M|186.22M|2020-03-31|Mar 31, 2020|12/2019|0.12|0.05|240M|170.46M 2021-12-04 16:58:11|10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Household Durables|India|INE142Z01019|888|Orient Electric Ltd Stock Price Today ONTE Live Ticker - Investing.com|79.31B|79310000000|373.80|414,280|63.34%|206.65-408|373-384.95|374.4|212185502|0.78|51.54|24.37B|24370000000|7.27|1.25|0.53%|Mar 02, 2022|2022-03-02||||||||||18|2021-10-23|Oct 23, 2021|09/2021|1.6|1.6|5.94B|5.94B|2021-09-01|Sep 01, 2021|06/2021|0.2|0.18|4.22B|4.19B|2021-05-12|May 12, 2021|03/2021|3|3|8.02B|7.94B|2021-03-03|Mar 03, 2021|12/2020|2.4|2.4|6.18B|6.07B|2020-12-02|Dec 02, 2020|09/2020|1.5|1.5|4.34B|4.35B|2020-09-02|Sep 02, 2020|06/2020|-1.3|-1.3|1.79B|1.79B|2020-06-03|Jun 03, 2020|03/2020|1.7|1.71|5.63B|5.61B|2020-02-26|Feb 26, 2020|12/2019|0.9|0.9|4.96B|4.92B 2021-12-04 16:58:14|10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG6427W1042|5964|NetDragon Websoft Inc Stock Price Today 0777 Live Ticker - Investing.com|9.78B|9780000000|17.90|851,215|2.87%|14.16-23.8|17.84-18.2|17.84|546450291|0.85|7.83|8.15B|8150000000|2.29|0.65|3.63%|Dec 08, 2021|2021-12-08||||||||||12|2021-08-26|Aug 26, 2021|06/2021|--|0.90|--|3,108M|2021-06-15|Jun 15, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|0.72|--|3,178M|2018-04-19|Apr 19, 2018|12/2017|-0.1|0.01|1.03B|999.81M|2017-11-29|Nov 29, 2017|09/2017|0.01|0.07|1.06B|937.07M|2017-09-18|Sep 18, 2017|06/2017|0.14|0.04|1.06B|994.10M|2017-06-21|Jun 21, 2017|03/2017|-0.09|-0.07|713.4M|689.77M|2017-03-23|Mar 23, 2017|12/2016|-0.22|-0.04|740.0M|674.00M 2021-12-04 16:58:18|10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||MYR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Malaysia|MYL5176TO001|0|Sunway Real Estate Investment Trust Stock Price Today SUNW Live Ticker - Investing.com|4.93B|4930000000|1.440|1,430,931|-4.64%|1.35-1.6|1.43-1.46|1.46|3424807700|0.25|39.45|410.32M|410320000|0.04|0.03|1.95%|-|1970-01-01||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.01|--|106.9M|--|2021-08-17|Aug 17, 2021|06/2021|0.008|0.009|103.4M|103.38M|2021-05-11|May 11, 2021|03/2021|0.0094|--|104.3M|104.3M|2021-02-18|Feb 18, 2021|12/2020|0.009|0.0064|95.8M|95.8M|2020-11-05|Nov 05, 2020|09/2020|0.01|--|107.4M|--|2020-08-06|Aug 06, 2020|06/2020|0.0074|0.01|104.9M|97.66M|2020-04-29|Apr 29, 2020|03/2020|0.0208|--|140.8M|140.8M|2020-02-13|Feb 13, 2020|12/2019|0.025|--|155.8M|-- 2021-12-04 16:58:21|10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||TWD|Financial|Capital Markets|Taiwan|TW0002855004|1713|President Securities Corp Stock Price Today 2855 Live Ticker - Investing.com|33.7B|33700000000|23.15|1,342,115.82|52.38%|15.19-29.57|22.95-23.2|22.9|1455831343|0.94|6.51|12.48B|12480000000|3.56|1.39|6.23%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.23|--|2.07B|--|2021-09-01|Sep 01, 2021|06/2021|1.49|--|4.38B|--|2021-04-30|Apr 30, 2021|03/2021|0.68|--|2.70B|--|2021-04-01|Apr 01, 2021|12/2020|1.21|--|3.33B|--|2020-11-04|Nov 04, 2020|09/2020|0.91|--|3.03B|--|2020-08-26|Aug 26, 2020|06/2020|1.08|--|2.83B|--|2020-06-03|Jun 03, 2020|03/2020|-0.67|--|398.4M|--|2020-02-26|Feb 26, 2020|12/2019|0.5|--|2.03B|-- 2021-12-04 16:58:24|10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||TRY|Industrials|Transportation Infrastructure|Turkey|TRETAVH00018|16488|TAV Havalimanlari Holding Stock Price Today TAVHL Live Ticker - Investing.com|11.55B|11550000000|31.96|8,341,823|60.2%|17.63-32.08|30.68-32.08|29.18|361233919|0.84|106.38|6.65B|6650000000|0.3|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||32|2021-10-21|Oct 21, 2021|09/2021|2.00|--|199M|186.45M|2021-07-27|Jul 27, 2021|06/2021|-1.08|--|88.62M|110M|2021-04-27|Apr 27, 2021|03/2021|0.17|--|57.68M|57.48M|2021-02-24|Feb 24, 2021|12/2020|-1.98|--|69.74M|--|2020-10-22|Oct 22, 2020|09/2020|-1.32|--|--|--|2020-07-24|Jul 24, 2020|06/2020|-2.09|--|--|--|2020-04-23|Apr 23, 2020|03/2020|-1.16|--|--|--|2019-10-24|Oct 24, 2019|09/2019|--|--|--|357.30M 2021-12-04 16:58:26|10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Auto Components|Hong Kong|KYG8655K1094|25099|Tianneng Power International Ltd Stock Price Today 0819 Live Ticker - Investing.com|9.4B|9400000000|8.35|5,317,806|-42.33%|7.82-22.55|8.2-8.49|8.51|1126124500|0.96|3.44|82.1B|82100000000|2.43|0.41|4.79%|-|1970-01-01||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|1.37|--|22,211M|2018-08-27|Aug 27, 2018|06/2018|--|--|--|--|2018-03-23|Mar 23, 2018|12/2017|0.64|--|15.54B|--|2017-08-29|Aug 29, 2017|06/2017|0.38|--|11.36B|--|2017-03-24|Mar 24, 2017|12/2016|0.4|--|12.38B|12,425M 2021-12-04 16:58:30|10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002401007|2649|Sunplus Technology Co Ltd Stock Price Today 2401 Live Ticker - Investing.com|24.27B|24270000000|41.25|18,917,269.45|160.25%|16-47.55|40.85-41.8|40.3|588434923|1.56|24.39|7.76B|7760000000|1.69|0.53|1.27%|Mar 28, 2022|2022-03-28||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.51|0.59|2.13B|2,342M|2021-08-13|Aug 13, 2021|06/2021|0.48|0.45|2.10B|2,098M|2021-05-14|May 14, 2021|03/2021|-0.10|--|1.70B|--|2021-03-29|Mar 29, 2021|12/2020|-0.10|--|1.83B|--|2020-11-13|Nov 13, 2020|09/2020|-0.10|--|2.01B|--|2020-08-13|Aug 13, 2020|06/2020|-0.10|--|1.53B|--|2020-05-14|May 14, 2020|03/2020|-0.10|--|1.04B|--|2020-03-30|Mar 30, 2020|12/2019|-0.10|--|1.32B|-- 2021-12-04 16:58:36|10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Household Durables|Hong Kong|KYG7306T1058|10950|Q Technology Group Co Ltd Stock Price Today 1478 Live Ticker - Investing.com|14.14B|14140000000|11.96|2,248,262|15.67%|10.24-18.2|11.28-12.06|11.42|1181985760|1.79|10.71|21.92B|21920000000|1.12|0.05|0.42%|-|1970-01-01||||||||||5|2018-04-23|Apr 23, 2018|12/2017|0.21|0.34|4.33B|5,850M|2017-08-24|Aug 24, 2017|06/2017|0.18|0.18|3.60B|3,884M|2017-04-13|Apr 13, 2017|12/2016|0.1|--|3.26B|2,871M|2016-09-15|Sep 15, 2016|06/2016|0.08|--|1.73B|--|2016-04-15|Apr 15, 2016|12/2015|0.04|--|1.33B|1,747M||| 2021-12-04 16:58:41|10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||USD|Financial|Banks|United States|US05961W1053|8318|Macro Bank Stock Price Today BMA Live Ticker - Investing.com|2.01B|2010000000|14.13|341,937|-15.34%|12.24-21.2|13.89-14.76|14.62|639413408|1.38|3.75|1.98B|1980000000|3.77|1.55|N/A|Feb 16, 2022|2022-02-16||||||||||29|2021-11-24|Nov 24, 2021|09/2021|1.12|1.04|431.19M|266.78M|2021-08-25|Aug 25, 2021|06/2021|0.7402|0.7402|406.37M|238.44M|2021-05-27|May 27, 2021|03/2021|0.3606|0.7517|306.67M|307.97M|2021-03-10|Mar 10, 2021|12/2020|1.15|1.08|400.18M|293.74M|2020-11-30|Nov 30, 2020|09/2020|1.17|1.3|262.17M|328.76M|2020-08-31|Aug 31, 2020|06/2020|1.25|1.35|298.01M|287.26M|2020-06-08|Jun 08, 2020|03/2020|1.56|2.58|333.6M|465.31M|2020-02-19|Feb 19, 2020|12/2019|3.32|2.7|459.5M|426.36M 2021-12-04 16:58:44|10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||MXN|Financial|Insurance|Mexico|MX01Q0000008|5286|Qualitas Controladora Stock Price Today Q Live Ticker - Investing.com|38.56B|38560000000|95.30|939,614|-3.72%|89.09-119.3|94.12-95.62|94.95|404575886|1.06|8.74|40.02B|40020000000|10.91|4.00|3.91%|Jan 27, 2022|2022-01-27||||||||||19|2021-10-20|Oct 20, 2021|09/2021|2.25|2.39|8.78B|9.44B|2021-07-20|Jul 20, 2021|06/2021|2.4|2.38|9B|8.47B|2021-04-20|Apr 20, 2021|03/2021|2.6|3.68|8.61B|9.07B|2021-01-28|Jan 28, 2021|12/2020|3.26|3.26|2.49B|2.49B|2020-10-20|Oct 20, 2020|09/2020|4.01|4.2|8.58B|2.76B|2020-07-21|Jul 21, 2020|06/2020|5.42|6.37|2.32B|2.32B|2020-04-22|Apr 22, 2020|03/2020|3.44|3.48|9.44B|--|2020-01-29|Jan 29, 2020|12/2019|2.81|1.96|36.00B|-- 2021-12-04 16:58:47|10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0000065737|3293|China Overseas Grand Oceans Group Ltd Stock Price Today 0081 Live Ticker - Investing.com|12.67B|12670000000|3.70|5,845,402|-18.68%|3.4-5.39|3.6-3.72|3.7|3423359841|1.11|2.06|64.22B|64220000000|1.8|0.36|9.60%|Mar 21, 2022|2022-03-21||||||||||26|2021-10-15|Oct 15, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|0.72|--|27,053M|2021-04-22|Apr 22, 2021|03/2021|--|--|5.17B|--|2021-03-22|Mar 22, 2021|12/2020|--|0.75|--|19,632M|2020-10-22|Oct 22, 2020|09/2020|--|--|13.91B|--|2020-08-17|Aug 17, 2020|06/2020|--|0.50|--|16,323M|2020-04-20|Apr 20, 2020|03/2020|--|--|4.05B|--|2020-03-20|Mar 20, 2020|12/2019|0.97|0.56|28.59B|22,245M 2021-12-04 16:58:52|10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Brazil|BRARZZACNOR3|4388|AREZZO CO ON Stock Price Today ARZZ3 Live Ticker - Investing.com|7.35B|7350000000|74.18|937,116|6.87%|62.11-101.84|71.77-75.89|72.3|99077735|1.07|22.99|2.48B|2480000000|3.23|0.86|0.70%|Mar 09, 2022|2022-03-09||||||||||28|2021-11-03|Nov 03, 2021|09/2021|0.6306|0.6306|778M|778M|2021-08-12|Aug 12, 2021|06/2021|0.8962|1.33|552.98M|552.99M|2021-05-11|May 11, 2021|03/2021|0.3|0.285|499.95M|490.82M|2021-03-04|Mar 04, 2021|12/2020|0.77|0.5853|644.62M|610.02M|2020-11-12|Nov 12, 2020|09/2020|0.3086|0.19|416M|416M|2020-08-13|Aug 13, 2020|06/2020|-0.9077|-0.91|165.22M|151.18M|2020-05-27|May 27, 2020|03/2020|0.2824|0.27|375.24M|343.28M|2020-03-04|Mar 04, 2020|12/2019|0.65|0.53|468M|472.03M 2021-12-04 16:58:55|10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE684F01012|27835|Firstsource Solutions Stock Price Today FISO Live Ticker - Investing.com|117.77B|117770000000|172.80|4,693,856|128.42%|66.5-242.85|172.2-177.2|173.35|681523783|1.3|27.36|57.42B|57420000000|6.32|3.00|1.74%|Feb 08, 2022|2022-02-08||||||||||23|2021-11-10|Nov 10, 2021|09/2021|1.97|1.93|14.29B|14.9B|2021-07-29|Jul 29, 2021|06/2021|1.9|1.9|14.78B|14.81B|2021-05-11|May 11, 2021|03/2021|0.7|1.9|14.5B|14.54B|2021-02-09|Feb 09, 2021|12/2020|1.7|1.7|13.58B|13.6B|2020-10-28|Oct 28, 2020|09/2020|1.5|1.4|11.88B|11.2B|2020-08-12|Aug 12, 2020|06/2020|1.3|1.3|10.62B|10.62B|2020-05-26|May 26, 2020|03/2020|1.3|1.3|10.8B|10.74B|2020-02-04|Feb 04, 2020|12/2019|1.3|1.2|10.54B|10.25B 2021-12-04 16:58:58|10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||MYR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Malaysia|MYL5227TO002|0|IGB Real Estate Investment Trust Stock Price Today IGRE Live Ticker - Investing.com|5.79B|5790000000|1.620|998,170|-4.71%|1.59-1.79|1.62-1.64|1.64|3571851404|0.37|29.09|427.66M|427660000|0.06|0.06|3.62%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.0108|0.0109|95.8M|95.8M|2021-07-26|Jul 26, 2021|06/2021|0.0124|0.0121|84.9M|84.9M|2021-04-26|Apr 26, 2021|03/2021|0.0123|--|99.4M|--|2021-01-25|Jan 25, 2021|12/2020|0.0202|9.00|147.5M|--|2020-10-26|Oct 26, 2020|09/2020|0.0216|--|130.7M|--|2020-07-29|Jul 29, 2020|06/2020|0.0055|0.01|62M|62M|2020-04-28|Apr 28, 2020|03/2020|0.0192|0.02|125M|125M|2020-01-28|Jan 28, 2020|12/2019|0.0212|0.02|139.6M|139.6M 2021-12-04 16:59:03|10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||COP|Materials|Construction Materials|Colombia|COD38PA00046|7289|Cementos Argos SA Stock Price Today CCB Live Ticker - Investing.com|8.51T|8.51E+12|6,165.0|490,403|23.18%|4,010-6,475|6,100-6,310|6,290|1379676592|-|22.80|9.6T|9.6E+12|279.42|163.70|3.76%|Feb 21, 2022|2022-02-21||||||||||30|2021-11-08|Nov 08, 2021|09/2021|103.44|103.44|2,606.55B|2,504.03B|2021-08-09|Aug 09, 2021|06/2021|120.49|61.78|2,473B|2,488.7B|2021-05-10|May 10, 2021|03/2021|40.75|1.82|2,318.12B|2,275.02B|2021-02-24|Feb 24, 2021|12/2020|72.7|81.11|2,321.75B|2,449.84B|2020-11-10|Nov 10, 2020|09/2020|33.58|41.05|2,363.8B|2,364B|2020-08-05|Aug 05, 2020|06/2020|-40.09|-13.19|2,134.87B|2,043B|2020-05-06|May 06, 2020|03/2020|2.9|51.09|2,180.45B|2,255.9B|2020-02-21|Feb 21, 2020|12/2019|29.59|137.34|2,347.69B|2,286.96B 2021-12-04 16:59:11|10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||ZAR|Materials|Chemicals|South Africa|ZAE000000220|6807|AECI Ltd Stock Price Today AFEJ Live Ticker - Investing.com|12.32B|12320000000|11,207|150,236|37.85%|8,200-11,726|11,067-11,549|11,401|109944384|0.66|28.71|24.65B|24650000000|3.9|650.00|5.80%|Mar 01, 2022|2022-03-01||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|5.1|--|11.80B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-1.2|--|12.85B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-07-29|Jul 29, 2020|06/2020|2.38|--|11.27B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|11.79|--|24.80B|-- 2021-12-04 16:59:14|10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||INR|Industrials|Construction & Engineering|India|INE389H01022|9258|KEC International Stock Price Today KECL Live Ticker - Investing.com|110.88B|110880000000|431.30|600,431|18.65%|317.55-550|427.15-449.8|432.5|257088370|1.11|23.82|137.77B|137770000000|18.11|4.00|0.93%|Feb 01, 2022|2022-02-01||||||||||23|2021-10-27|Oct 27, 2021|09/2021|4.4|4.24|35.88B|35.88B|2021-07-30|Jul 30, 2021|06/2021|1.8|1.8|25.4B|25.4B|2021-05-11|May 11, 2021|03/2021|7.6|7.61|43.61B|43.61B|2021-01-28|Jan 28, 2021|12/2020|5.6|5.6|32.89B|32.89B|2020-11-04|Nov 04, 2020|09/2020|5.5|5.5|32.58B|32.58B|2020-08-10|Aug 10, 2020|06/2020|2.8|2.8|22.07B|22.07B|2020-05-29|May 29, 2020|03/2020|7.5|7.5|36.71B|36.71B|2020-02-07|Feb 07, 2020|12/2019|5.6|5.6|30.73B|30.73B 2021-12-04 16:59:18|10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||TWD|Industrials|Commercial Services & Supplies|Taiwan|TW0009925008|5150|Taiwan Shin Kong Security Co Ltd Stock Price Today 9925 Live Ticker - Investing.com|15.18B|15180000000|39.50|122,832.88|6.47%|36.15-40|39.1-39.5|39.15|384238605|0.34|16.10|7.41B|7410000000|2.45|2.00|5.06%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|1|--|1.90B|--|2021-09-01|Sep 01, 2021|06/2021|0.55|--|1.78B|--|2021-05-12|May 12, 2021|03/2021|0.48|--|1.93B|--|2021-03-03|Mar 03, 2021|12/2020|0.42|--|1.80B|--|2020-11-13|Nov 13, 2020|09/2020|0.73|--|1.84B|--|2020-09-02|Sep 02, 2020|06/2020|0.81|--|1.79B|--|2020-05-13|May 13, 2020|03/2020|0.34|--|1.76B|--|2020-03-27|Mar 27, 2020|12/2019|0.51|--|1.80B|-- 2021-12-04 16:59:21|10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Communications Equipment|Taiwan|TW0003596003|395|Arcadyan Technology Corp Stock Price Today 3596 Live Ticker - Investing.com|22.58B|22580000000|107.50|4,869,444.75|10.37%|83.6-128|107.5-110|108|210091437|0.52|12.85|37.78B|37780000000|8.37|6.50|6.05%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|2.20|2.34|9.48B|9.48B|2021-09-01|Sep 01, 2021|06/2021|1.84|1.9|9.55B|9.55B|2021-06-02|Jun 02, 2021|03/2021|2.18|2.31|9.63B|9.56B|2021-03-03|Mar 03, 2021|12/2020|2.54|2.57|9.12B|9.12B|2020-11-10|Nov 10, 2020|09/2020|2.75|2.72|9.55B|9.55B|2020-09-02|Sep 02, 2020|06/2020|1.68|1.73|7.95B|7.95B|2020-06-03|Jun 03, 2020|03/2020|1.25|1.25|7.14B|7.15B|2020-02-26|Feb 26, 2020|12/2019|1.31|1.42|7.73B|7.81B 2021-12-04 16:59:24|10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||KWD|Materials|Chemicals|Kuwait|KW0EQ0502348|0|Qurain Petrochemical Stock Price Today ALQK Live Ticker - Investing.com|342.72B|342720000000|335|677,414.06|6.01%|314-447|333-337|336|1023031516|1.12|30.40|222.16M|222160000|0.01|0.02|4.78%|-|1970-01-01||||||||||21|2021-11-02|Nov 02, 2021|09/2021|--|--|56.34M|--|2021-08-04|Aug 04, 2021|06/2021|--|--|54.37M|--|2021-05-25|May 25, 2021|03/2021|0.01|--|56.90M|--|2021-01-31|Jan 31, 2021|12/2020|--|--|54.55M|--|2020-11-17|Nov 17, 2020|09/2020|--|--|57.19M|--|2020-08-12|Aug 12, 2020|06/2020|--|--|62.76M|--|2020-06-10|Jun 10, 2020|03/2020|0.01|--|65.66M|--|2020-01-29|Jan 29, 2020|12/2019|--|--|57.26M|-- 2021-12-04 16:59:27|10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001723005|131|China Steel Chemical Corp Stock Price Today 1723 Live Ticker - Investing.com|26.7B|26700000000|115.00|2,027,180.87|15%|100-130.5|113-115|113|232150000|0.83|25.12|7.37B|7370000000|4.58|2.80|2.43%|Mar 03, 2022|2022-03-03||||||||||29|2021-11-10|Nov 10, 2021|09/2021|1.42|2.78|2.30B|2.08B|2021-08-12|Aug 12, 2021|06/2021|2.61|1.2|1.95B|1.95B|2021-06-02|Jun 02, 2021|03/2021|0.99|1.4|1.67B|1.47B|2021-03-04|Mar 04, 2021|12/2020|0.9|0.8375|1.57B|1.49B|2020-11-11|Nov 11, 2020|09/2020|0.7|0.9833|1.16B|1.22B|2020-09-02|Sep 02, 2020|06/2020|0.7|0.7|1.13B|1.14B|2020-06-03|Jun 03, 2020|03/2020|0.775|1.24|1.6B|1.7B|2020-03-05|Mar 05, 2020|12/2019|0.95|0.81|1.5B|1.5B 2021-12-04 16:59:31|10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||MXN|Healthcare|Pharmaceuticals|Mexico|MX01LA010006|2067|Genomma Lab Int Stock Price Today LABB Live Ticker - Investing.com|19.01B|19010000000|18.890|1,729,414|-4.26%|16.8-22.7|18.28-19.5|18.54|1006239832|0.5|13.00|14.87B|14870000000|1.45|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-10-27|Oct 27, 2021|09/2021|0.375|0.375|3.98B|3.98B|2021-07-28|Jul 28, 2021|06/2021|0.362|0.366|3.87B|3.87B|2021-04-28|Apr 28, 2021|03/2021|0.3024|0.3|3.55B|3.55B|2021-02-24|Feb 24, 2021|12/2020|0.32|0.3426|3.47B|3.59B|2020-10-21|Oct 21, 2020|09/2020|0.39|0.37|3.43B|3.34B|2020-07-22|Jul 22, 2020|06/2020|0.34|0.32|3.64B|3.48B|2020-04-22|Apr 22, 2020|03/2020|0.3585|0.36|3.34B|3.34B|2020-02-26|Feb 26, 2020|12/2019|0.25|0.3|3.26B|3.28B 2021-12-04 16:59:36|10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003030003|0|Test Research Inc Stock Price Today 3030 Live Ticker - Investing.com|13.49B|13490000000|57.10|224,020|-0.7%|51-69.4|56.8-57.5|57.4|236216000|0.6|12.61|5.23B|5230000000|4.53|3.30|5.78%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-30|Nov 30, 2021|09/2021|1.22|--|1.39B|--|2021-09-13|Sep 13, 2021|06/2021|1.47|--|1.55B|--|2021-07-08|Jul 08, 2021|03/2021|1.25|--|1.35B|--|2021-02-25|Feb 25, 2021|12/2020|0.59|--|942.5M|--|2020-10-29|Oct 29, 2020|09/2020|1.32|--|1.36B|--|2020-09-02|Sep 02, 2020|06/2020|1.57|--|1.49B|--|2020-06-03|Jun 03, 2020|03/2020|1.14|--|1.16B|--|2020-02-20|Feb 20, 2020|12/2019|0.86|1.03|1.15B|1.17B 2021-12-04 16:59:38|10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG5322R1039|10000|Kwg Living Group Holdings Ltd Stock Price Today 3913 Live Ticker - Investing.com|9.32B|9320000000|4.62|4,559,399|-17.2%|4.45-10.5|4.5-4.63|4.65|2017110233|-|14.06|2.54B|2540000000|0.33|0.08|1.58%|-|1970-01-01||||||||||0|||||||| 2021-12-04 16:59:42|10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||MYR|Financial|Regional Banks|Malaysia|MYL2488OO004|3573|Alliance Financial Group Bhd Stock Price Today ALLI Live Ticker - Investing.com|4.4B|4400000000|2.840|1,261,779|7.58%|2.32-3.06|2.84-2.88|2.88|1548105929|1.16|9.37|1.35B|1350000000|0.3|0.14|4.89%|Feb 23, 2022|2022-02-23||||||||||32|2021-11-26|Nov 26, 2021|09/2021|0.112|--|453M|--|2021-06-29|Jun 29, 2021|06/2021|0.094|--|483M|--|2021-06-02|Jun 02, 2021|03/2021|0.032|0.0321|445.8M|445.84M|2021-02-24|Feb 24, 2021|12/2020|0.065|0.065|475.7M|475.7M|2020-11-27|Nov 27, 2020|09/2020|0.067|0.0671|474.4M|473.85M|2020-06-30|Jun 30, 2020|06/2020|0.067|0.05|421.6M|421.34M|2020-06-03|Jun 03, 2020|03/2020|0.063|0.06|434.4M|434.3M|2020-02-19|Feb 19, 2020|12/2019|0.087|0.09|424.3M|-- 2021-12-04 16:59:45|10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQ0100069|0|Kuwait Int Bank Stock Price Today KIBK Live Ticker - Investing.com|211.05B|211050000000|207|5,194,143.08|-0.48%|198-233|205-209|208|1019585724|1.04|-|50.4M|50400000|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||27|2021-12-01|Dec 01, 2021|09/2021|0.00|--|18.75M|18.75M|2021-09-01|Sep 01, 2021|06/2021|0.00|--|17.95M|16.95M|2021-06-02|Jun 02, 2021|03/2021|0.00|--|16.1M|15.6M|2021-03-03|Mar 03, 2021|12/2020|-0|--|14.25M|14.5M|2020-12-02|Dec 02, 2020|09/2020|0.00|--|20M|18.5M|2020-09-02|Sep 02, 2020|06/2020|-0|--|15M|15.15M|2020-06-03|Jun 03, 2020|03/2020|--|--|15.6M|--|2020-02-26|Feb 26, 2020|12/2019|0.00|--|16.7M|16.7M 2021-12-04 16:59:50|10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||PHP|Real Estate|Real Estate Management & Development|Philippines|PHY731961264|2132|Robinsons Land Corp Stock Price Today RLC Live Ticker - Investing.com|93.2B|93200000000|17.980|3,135,863.49|-2.6%|15.32-23.25|17.7-18.2|17.84|5183806785|1.13|13.00|36.28B|36280000000|1.38|0.25|1.39%|Mar 01, 2022|2022-03-01||||||||||21|2021-11-08|Nov 08, 2021|09/2021|0.17|0.3074|4.91B|8.79B|2021-08-06|Aug 06, 2021|06/2021|0.4149|0.49|9.3B|9.3B|2021-05-07|May 07, 2021|03/2021|0.4325|0.305|16.67B|13.46B|2021-03-02|Mar 02, 2021|12/2020|0.198|0.3767|5.4B|5.4B|2020-11-03|Nov 03, 2020|09/2020|0.2422|0.3444|6.51B|4.58B|2020-08-07|Aug 07, 2020|06/2020|0.1|0.3|3.86B|3.86B|2020-05-06|May 06, 2020|03/2020|0.37|0.45|11.58B|10.42B|2020-02-25|Feb 25, 2020|12/2019|0.26|0.32|8.12B|9.58B 2021-12-04 16:59:53|10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE152A01029|3627|Thermax Ltd. Stock Price Today THMX Live Ticker - Investing.com|198.09B|198090000000|1,759.00|154,814|91.69%|874-1,895|1,749.9-1,796.55|1,782.1|112614860|0.55|61.86|55.07B|55070000000|28.5|7.00|0.40%|Feb 08, 2022|2022-02-08||||||||||33|2021-11-10|Nov 10, 2021|09/2021|7.8|7.67|14.69B|14.69B|2021-08-05|Aug 05, 2021|06/2021|3.8|3.79|10.52B|10.52B|2021-05-25|May 25, 2021|03/2021|9.5|9.29|15.75B|15.75B|2021-02-09|Feb 09, 2021|12/2020|7.2|7.86|14.11B|14.08B|2020-11-04|Nov 04, 2020|09/2020|2.8|2.73|11.41B|11.41B|2020-08-12|Aug 12, 2020|06/2020|-1.4|-1.37|6.65B|6.65B|2020-06-18|Jun 18, 2020|03/2020|3.5|4.7|13.23B|14.17B|2020-02-04|Feb 04, 2020|12/2019|7.5|7.38|14.1B|14.1B 2021-12-04 16:59:56|10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||QAR|Real Estate|Real Estate Management & Development|Qatar|QA000A0KD6M9|500|United Development Co Stock Price Today UDCD Live Ticker - Investing.com|5.43B|5430000000|1.533|3,889,446|-6.7%|1.42-1.8|1.529-1.547|1.535|3540862500|1.22|17.55|1.94B|1940000000|0.09|0.05|3.26%|Feb 08, 2022|2022-02-08||||||||||28|2021-10-20|Oct 20, 2021|09/2021|0.01|--|399.2M|--|2021-07-28|Jul 28, 2021|06/2021|0.03|--|865.2M|--|2021-04-21|Apr 21, 2021|03/2021|0.01|--|351.1M|--|2021-02-09|Feb 09, 2021|12/2020|0.03|--|326.3M|--|2020-10-28|Oct 28, 2020|09/2020|0.03|--|285.9M|--|2020-07-15|Jul 15, 2020|06/2020|0.01|--|267.4M|--|2020-04-27|Apr 27, 2020|03/2020|0.01|--|296.1M|--|2020-02-04|Feb 04, 2020|12/2019|0.03|--|427.4M|-- 2021-12-04 17:00:00|10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||TWD|Financial|Banks|Taiwan|TW0002838000|3975|Union Bank of Taiwan Stock Price Today 2838 Live Ticker - Investing.com|40.37B|40370000000|12.25|2,186,103.47|24.62%|9.69-12.65|12.25-12.4|12.25|3295219000|0.46|9.96|11.32B|11320000000|1.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.25|--|5.50B|--|2021-09-01|Sep 01, 2021|06/2021|0.42|--|5.82B|--|2021-06-02|Jun 02, 2021|03/2021|0.31|--|5.26B|--|2021-03-03|Mar 03, 2021|12/2020|0.31|--|5.68B|--|2020-12-02|Dec 02, 2020|09/2020|0.35|--|5.07B|--|2020-09-02|Sep 02, 2020|06/2020|0.17|--|5.23B|--|2020-06-03|Jun 03, 2020|03/2020|0.13|--|5.44B|--|2020-02-26|Feb 26, 2020|12/2019|0.31|--|5.18B|-- 2021-12-04 17:00:04|10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0009958009|0|Century Iron And Steel Industrial Co Ltd Stock Price Today 9958 Live Ticker - Investing.com|25.56B|25560000000|110.50|5,197,082.77|-12.3%|95.4-145.5|110.5-114|110|231278853|0.14|18.59|9.27B|9270000000|5.94|2.98|2.70%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1.77|1.77|3.29B|3.29B|2021-09-01|Sep 01, 2021|06/2021|1.84|1.85|2.44B|2.51B|2021-06-02|Jun 02, 2021|03/2021|1.06|0.9933|1.66B|1.65B|2021-03-03|Mar 03, 2021|12/2020|1.44|1.56|1.88B|1.9B|2020-12-02|Dec 02, 2020|09/2020|1.35|1.31|2.04B|2.04B|2020-09-02|Sep 02, 2020|06/2020|0.99|1.04|1.3B|2.3B|2020-06-03|Jun 03, 2020|03/2020|0.46|0.44|1.18B|1.09B|2020-02-26|Feb 26, 2020|12/2019|0.44|0.38|975M|949.67M 2021-12-04 17:00:06|10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||HKD|Consumer Staples|Food Products|Hong Kong|KYG989761062|4111|Zhou Hei Ya International Holdings Co Ltd Stock Price Today 1458 Live Ticker - Investing.com|16.06B|16060000000|6.93|6,240,582|-10%|5.5-11.86|6.8-7.1|6.76|2317728500|1.08|28.81|3.34B|3340000000|0.24|0.08|1.15%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.15|0.15|1.63B|1,715M|2017-09-25|Sep 25, 2017|06/2017|0.17|--|1.62B|--|2017-04-24|Apr 24, 2017|12/2016|0.17|--|1.43B|--|2016-11-01|Nov 01, 2016|06/2016|0.2|--|1.39B|--|2016-02-03|Feb 03, 2016|12/2015|0.15|--|1.26B|--||| 2021-12-04 17:00:10|10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||TWD|Industrials|Marine|Taiwan|TW0002606001|858|U-Ming Marine Transport Corp Stock Price Today 2606 Live Ticker - Investing.com|47.49B|47490000000|56.20|23,954,348.82|82.76%|30.45-96.4|55.2-57|56.4|845056000|1.48|13.29|12.33B|12330000000|4.23|1.20|2.14%|Mar 08, 2022|2022-03-08||||||||||20|2021-11-05|Nov 05, 2021|09/2021|1.7|1.45|4.09B|3.97B|2021-09-01|Sep 01, 2021|06/2021|1.22|0.96|3.37B|3.44B|2021-05-04|May 04, 2021|03/2021|0.41|0.41|2.46B|2.46B|2021-03-03|Mar 03, 2021|12/2020|0.5|0.66|2.39B|2.65B|2020-12-02|Dec 02, 2020|09/2020|0.75|0.595|2.52B|2.33B|2020-09-02|Sep 02, 2020|06/2020|0.12|0.04|1.62B|1.63B|2020-05-05|May 05, 2020|03/2020|-0.46|-0.81|1.9B|1.95B|2020-02-26|Feb 26, 2020|12/2019|0.23|0.3|2.73B|2.85B 2021-12-04 17:00:13|10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||TWD|Utilities|Independent Power and Renewable Electricity Producers|Taiwan|TW0008926007|118|Taiwan Cogeneration Corp Stock Price Today 8926 Live Ticker - Investing.com|22.18B|22180000000|37.65|612,711.52|-2.59%|35.95-40.85|37.55-37.75|37.7|589048595|0.31|26.14|7.11B|7110000000|1.44|1.90|5.05%|Mar 21, 2022|2022-03-21||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|1.51B|--|2021-11-09|Nov 09, 2021|06/2021|0.30|--|1.28B|--|2021-06-09|Jun 09, 2021|12/2020|0.27|--|2.33B|--|2021-05-07|May 07, 2021|03/2021|0.30|--|1.99B|--|2020-12-02|Dec 02, 2020|09/2020|0.41|--|2.07B|--|2020-11-10|Nov 10, 2020|06/2020|0.30|--|2.30B|--|2020-06-03|Jun 03, 2020|03/2020|0.30|--|2.62B|--|2020-03-26|Mar 26, 2020|12/2019|0.30|--|3.48B|-- 2021-12-04 17:00:17|10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||USD|Financial|Consumer Finance|United States|US31810T1016|3064|FinVolution Group Stock Price Today FINV Live Ticker - Investing.com|1.52B|1520000000|5.360|1,301,022|134.06%|2.04-10.53|5.17-5.71|5.73|283376356|0.97|4.29|1.39B|1390000000|1.25|0.17|3.17%|Mar 09, 2022|2022-03-09||||||||||19|2021-11-18|Nov 18, 2021|09/2021|0.43|--|2.53B|--|2021-08-23|Aug 23, 2021|06/2021|0.42|--|2.38B|--|2021-05-25|May 25, 2021|03/2021|2|--|2.11B|--|2021-03-11|Mar 11, 2021|12/2020|1.72|1.57|1.85B|2.52B|2020-11-17|Nov 17, 2020|09/2020|2.05|1.43|1.79B|2.44B|2020-08-25|Aug 25, 2020|06/2020|0.42|1.29|1.81B|2.17B|2020-05-27|May 27, 2020|03/2020|1.36|0.42|2.11B|649.54M|2020-03-19|Mar 19, 2020|12/2019|1.32|1.33|1.23B|1.12B 2021-12-04 17:00:20|10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|BMG8162K1137|4223|Sihuan Pharmaceutical Holdings Group Ltd Stock Price Today 0460 Live Ticker - Investing.com|13.99B|13990000000|1.500|57,612,803|68.54%|0.79-3.95|1.48-1.52|1.48|9329999206|1.64|12.29|4.05B|4050000000|0.12|0.02|1.07%|Mar 21, 2022|2022-03-21||||||||||13|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--|2018-04-25|Apr 25, 2018|12/2017|0.06|0.11|1.31B|1,918M|2017-08-21|Aug 21, 2017|06/2017|0.09|0.07|1.44B|--|2017-03-28|Mar 28, 2017|12/2016|0.1|--|1.80B|1.60B|2016-08-23|Aug 23, 2016|06/2016|0.07|0.09|1.39B|1,865M 2021-12-04 17:00:23|10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||BRL|Utilities|Electric Utilities|Brazil|BRALUPCDAM15|791|Alupar Investimento SA Unit Stock Price Today ALUP11 Live Ticker - Investing.com|7.25B|7250000000|24.73|975,051|-1.67%|22.54-28.53|24.09-24.99|24.15|293037089|0.67|3.84|6.51B|6510000000|6.44|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.54|0.82|941.64M|1.17B|2021-08-09|Aug 09, 2021|06/2021|0.7033|1.13|580M|577.73M|2021-05-10|May 10, 2021|03/2021|1.1|1.1|563M|520.73M|2021-03-22|Mar 22, 2021|12/2020|0.185|0.57|545.62M|675.2M|2020-11-11|Nov 11, 2020|09/2020|0.195|0.405|445.4M|445.4M|2020-08-12|Aug 12, 2020|06/2020|0.1722|0.25|426.48M|1.03B|2020-06-01|Jun 01, 2020|03/2020|0.6114|0.37|478M|461.26M|2020-03-11|Mar 11, 2020|12/2019|0.39|0.35|462M|465.83M 2021-12-04 17:00:27|10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||BRL|Utilities|Electric Utilities|Brazil|BRLIGTACNOR2|5313|LIGHT S/A ON Stock Price Today LIGT3 Live Ticker - Investing.com|4.6B|4600000000|12.36|2,861,243|-47.87%|9.68-25.15|11.59-12.44|11.59|372555324|1.57|5.34|15.13B|15130000000|2.31|0.44|3.57%|Mar 30, 2022|2022-03-30||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.98|-0.125|3.92B|3.38B|2021-08-12|Aug 12, 2021|06/2021|0.01|0.53|3.01B|3.13B|2021-05-13|May 13, 2021|03/2021|-0.11|0.7958|3.51B|3.21B|2021-03-18|Mar 18, 2021|12/2020|-0.0576|0.577|3.61B|2.91B|2020-11-12|Nov 12, 2020|09/2020|0.41|0.9718|3.18B|3.16B|2020-08-13|Aug 13, 2020|06/2020|-0.1486|-0.15|2.54B|2.54B|2020-05-07|May 07, 2020|03/2020|0.55|0.55|2.9B|3.05B|2020-03-12|Mar 12, 2020|12/2019|0.27|-0.01|2.97B|2.97B 2021-12-04 17:00:31|10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Household Durables|Taiwan|TW0002312006|392|Kinpo Electronics Inc Stock Price Today 2312 Live Ticker - Investing.com|19.03B|19030000000|13.20|13,926,650.95|11.39%|11.35-18.8|13.1-13.3|13.05|1441996000|1.3|-|138.91B|138910000000|-0.09|0.29|2.21%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.04|--|35.34B|--|2021-09-01|Sep 01, 2021|06/2021|0.03|--|31.87B|--|2021-06-02|Jun 02, 2021|03/2021|0.06|--|34.20B|--|2021-03-03|Mar 03, 2021|12/2020|-0.23|0.22|37.50B|56.43B|2020-12-02|Dec 02, 2020|09/2020|0.11|0.34|34.79B|58.48B|2020-09-02|Sep 02, 2020|06/2020|0.18|0.32|27.73B|57.25B|2020-06-03|Jun 03, 2020|03/2020|0.03|0.28|28.20B|36.42B|2020-02-26|Feb 26, 2020|12/2019|0.04|0.04|33.4B|33.4B 2021-12-04 17:00:33|10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||HKD|Healthcare|Biotechnology|Hong Kong|KYG0330A1013|366|Alphamab Oncology Stock Price Today 9966 Live Ticker - Investing.com|16.96B|16960000000|18.12|3,397,184|17.66%|9.9-28.7|16.9-18.3|17.1|935871620|-|-|-|-|-0.77|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:00:37|10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006278005|765|Taiwan Surface Mounting Technology Corp Stock Price Today 6278 Live Ticker - Investing.com|34.65B|34650000000|118.50|4,139,658.1|-7.78%|91.1-139|116-119|116|292398353|1.5|11.10|58B|58000000000|10.67|3.30|2.78%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-25|Oct 25, 2021|09/2021|3.83|3.34|18.75B|17.42B|2021-09-01|Sep 01, 2021|06/2021|3|2.93|15.76B|15.76B|2021-06-02|Jun 02, 2021|03/2021|1.37|1.37|11.51B|11.51B|2021-03-03|Mar 03, 2021|12/2020|2.53|2.18|11.99B|11.81B|2020-10-26|Oct 26, 2020|09/2020|2.65|2.44|11.48B|11.48B|2020-09-02|Sep 02, 2020|06/2020|1.77|1.48|9.59B|9.59B|2020-06-03|Jun 03, 2020|03/2020|0.5497|1.17|8.35B|8.28B|2020-02-26|Feb 26, 2020|12/2019|2.14|2.08|9.73B|9.73B 2021-12-04 17:00:40|10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||THB|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH7534010R19|0|TPI Polene Power PCL DRC Stock Price Today TPIPPn Live Ticker - Investing.com|51.24B|51240000000|4.14|5,437,336|-6.76%|4.1-4.68|4.14-4.16|4.14|8400000000|-|-|-|-|-|0.12|2.90%|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:00:43|10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Discretionary|Hotels, Restaurants & Leisure|Malaysia|MYL3859OO005|0|Magnum Bhd Stock Price Today MAGM Live Ticker - Investing.com|2.7B|2700000000|1.880|573,423|-15.7%|1.87-2.37|1.87-1.91|1.89|1437178954|0.55|-|1.3B|1300000000|-0.04|0.02|5.02%|Feb 24, 2022|2022-02-24||||||||||24|2021-11-25|Nov 25, 2021|09/2021|-0.021|-0.021|66.2M|66M|2021-08-26|Aug 26, 2021|06/2021|0.001|--|326.5M|--|2021-05-19|May 19, 2021|03/2021|0.005|--|383.9M|--|2021-02-25|Feb 25, 2021|12/2020|-0.0005|--|527.4M|--|2020-11-26|Nov 26, 2020|09/2020|0.021|--|485.7M|--|2020-08-26|Aug 26, 2020|06/2020|-0.0168|-0.02|50.6M|51M|2020-05-22|May 22, 2020|03/2020|0.0386|0.04|609.75M|609.83M|2020-02-20|Feb 20, 2020|12/2019|0.0391|--|630.9M|-- 2021-12-04 17:00:47|10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||INR|Utilities|Electric Utilities|India|INE486A01021|7377|CESC Ltd Stock Price Today CESC Live Ticker - Investing.com|118.17B|118170000000|89.15|5,899,407|41.79%|56.11-102.45|88-89.8|88.1|1325570430|1.37|8.63|129.39B|129390000000|10.33|4.50|5.05%|Feb 08, 2022|2022-02-08||||||||||38|2021-11-11|Nov 11, 2021|09/2021|2.55|--|35.07B|32.51B|2021-08-11|Aug 11, 2021|06/2021|2.1|20.27|32.16B|29.69B|2021-06-16|Jun 16, 2021|03/2021|31.95|--|28.9B|29.4B|2021-01-13|Jan 13, 2021|12/2020|24|--|26.96B|28.09B|2020-11-06|Nov 06, 2020|09/2020|27.37|--|31.13B|23.43B|2020-09-08|Sep 08, 2020|06/2020|10.4|20.27|26.07B|21.33B|2020-06-29|Jun 29, 2020|03/2020|18.8|12.99|27.45B|20.94B|2020-02-11|Feb 11, 2020|12/2019|13.2|14|16.48B|16.71B 2021-12-04 17:00:50|10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE03QK01018|1114|Suven Pharmaceuticals Ltd Stock Price Today SUVH Live Ticker - Investing.com|125.07B|125070000000|488.80|224,995|26.53%|385-590|486.15-504|498.1|254564956|-|31.36|10.99B|10990000000|15.66|2.00|0.77%|Mar 02, 2022|2022-03-02||||||||||12|2021-11-06|Nov 06, 2021|09/2021|3.8|3.7|3.01B|3.01B|2021-09-01|Sep 01, 2021|06/2021|4.1|3.5|2.64B|2.65B|2021-06-08|Jun 08, 2021|03/2021|3.3|3.8|2.59B|2.55B|2021-02-10|Feb 10, 2021|12/2020|4.5|3.6|2.75B|2.81B|2020-12-02|Dec 02, 2020|09/2020|2.9|1.45|2.37B|2.37B|2020-09-02|Sep 02, 2020|06/2020|1.8|3.6|2.38B|2.38B|2020-08-17|Aug 17, 2020|06/2019|7.22|--|1.97B|--|2020-06-18|Jun 18, 2020|03/2019|5.88|--|2.51B|-- 2021-12-04 17:00:54|10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||KRW|Information Technology|Technology Hardware, Storage & Peripherals|South Korea|KR7005070008|352|Cosmoam&T Stock Price Today 005070 Live Ticker - Investing.com|1.3T|1.3E+12|43,300|385,799|173.19%|15,050-55,300|42,500-43,450|42,800|30086889|1.34|68.62|285.65B|285650000000|630.98|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||19|2021-11-18|Nov 18, 2021|09/2021|225.00|--|--|93.47B|2021-08-17|Aug 17, 2021|06/2021|94.00|--|86.09B|87.57B|2021-05-14|May 14, 2021|03/2021|212.00|--|79.25B|79.25B|2021-03-01|Mar 01, 2021|12/2020|249.23|--|74.3B|79.83B|2020-11-12|Nov 12, 2020|09/2020|76.00|--|54.41B|62.82B|2020-08-07|Aug 07, 2020|06/2020|15.84|--|40.69B|54.95B|2020-06-03|Jun 03, 2020|03/2020|77.12|--|43.22B|49.47B|2020-02-24|Feb 24, 2020|12/2019|-94.80|601.00|40.88B|40.85B 2021-12-04 17:00:57|10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||TWD|Industrials|Trading Companies & Distributors|Taiwan|TW0008415001|0|Brighton-Best International Taiwan Stock Price Today 8415 Live Ticker - Investing.com|35.69B|35690000000|34.60|5,282.27|28.39%|25.25-45.35|34.45-35.2|34.5|1031500000|0.54|15.94|19.51B|19510000000|2.23|1.40|3.94%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.19|0.95|6.39B|6.61B|2021-09-01|Sep 01, 2021|06/2021|1.07|1.07|5.23B|5.23B|2021-06-02|Jun 02, 2021|03/2021|0.58|--|4.41B|--|2021-03-03|Mar 03, 2021|12/2020|0.36|--|3.48B|--|2020-11-13|Nov 13, 2020|09/2020|0.19|--|3.55B|--|2020-09-02|Sep 02, 2020|06/2020|0.13|--|3.82B|--|2020-06-03|Jun 03, 2020|03/2020|0.21|--|4.35B|--|2020-02-26|Feb 26, 2020|12/2019|-0.09|--|4.01B|-- 2021-12-04 17:01:01|10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||THB|Healthcare|Pharmaceuticals|Thailand|TH4984010009|900|Mega Lifesciences PCL Stock Price Today MEGA Live Ticker - Investing.com|46.43B|46430000000|53.25|6,385,003|43.92%|32.25-56.5|53.25-54.25|54|871869508|0.96|24.75|14.36B|14360000000|2.15|1.06|1.96%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-15|Nov 15, 2021|09/2021|0.7|0.7|4B|4B|2021-08-16|Aug 16, 2021|06/2021|0.58|0.385|3.59B|3.15B|2021-05-13|May 13, 2021|03/2021|0.38|0.39|3.27B|3.12B|2021-02-23|Feb 23, 2021|12/2020|0.49|0.49|3.5B|3.5B|2020-12-02|Dec 02, 2020|09/2020|0.39|0.39|3.38B|3.38B|2020-08-12|Aug 12, 2020|06/2020|0.35|0.28|2.63B|2.67B|2020-05-14|May 14, 2020|03/2020|0.36|0.37|3.08B|3B|2020-02-25|Feb 25, 2020|12/2019|0.45|0.47|3.05B|3.05B 2021-12-04 17:01:05|10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP||KWD|Utilities|Independent Power and Renewable Electricity Producers|Kuwait|KW0EQ0504799|0|Shamal Az-Zour Al-Oula Power and Water Company KACP Stock Price Today AZNOULA Live Ticker - Investing.com|258.5M|258500000|0.00|1,348,384|-|220-290|-|-|1100000000|-|19.97|61.92M|61920000|0.01|0.02|5.11%|-|1970-01-01||||||||||7|2021-11-04|Nov 04, 2021|09/2021|--|--|12.91M|--|2021-08-10|Aug 10, 2021|06/2020|--|--|12.96M|--|2021-08-10|Aug 10, 2021|06/2021|0.01|--|12.84M|--|2021-05-10|May 10, 2021|03/2020|--|--|12.43M|--|2021-05-10|May 10, 2021|03/2021|--|--|11.70M|--|2021-03-08|Mar 08, 2021|12/2020|--|--|12.75M|--|2021-01-12|Jan 12, 2021|09/2020|--|--|13.26M|--| 2021-12-04 17:01:10|10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||HKD|Utilities|Gas Utilities|Hong Kong|KYG8972T1067|22808|Towngas China Co Ltd Stock Price Today 1083 Live Ticker - Investing.com|18.04B|18040000000|5.71|8,980,995|59.94%|3.28-5.92|5.49-5.76|5.53|3159895343|0.8|10.31|15.04B|15040000000|0.55|0.15|2.63%|Mar 16, 2022|2022-03-16||||||||||24|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.26|0.24|7.77B|--|2021-05-12|May 12, 2021|03/2021|--|--|--|--|2021-03-18|Mar 18, 2021|12/2020|0.29|0.23|7.26B|7,146M|2020-11-16|Nov 16, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.2|0.28|5.56B|7,125M|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-03-16|Mar 16, 2020|12/2019|0.19|0.22|6.41B|6,899M 2021-12-04 17:01:14|10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||IDR|Real Estate|Real Estate Management & Development|Indonesia|ID1000092406|2463|Summarecon Agung Tbk Stock Price Today SMRA Live Ticker - Investing.com|13.48T|1.348E+13|855|44,915,419|6.31%|649-1,037|825-870|820|15766218710|2.31|35.50|5.56T|5.56E+12|24.09|160.00|19.51%|Mar 31, 2022|2022-03-31||||||||||31|2021-11-16|Nov 16, 2021|09/2021|3.76|5.06|1,331.3B|--|2021-08-27|Aug 27, 2021|06/2021|4.93|5.23|1,388B|1,388B|2021-05-31|May 31, 2021|03/2021|2.59|4.22|1,071B|1,071B|2021-04-06|Apr 06, 2021|12/2020|13.31|14.28|1,770B|--|2020-11-10|Nov 10, 2020|09/2020|-1.56|5.76|1,078B|1,078.24B|2020-07-30|Jul 30, 2020|06/2020|-0.39|7.98|1,142.5B|1,573.43B|2020-04-29|Apr 29, 2020|03/2020|2.57|6.65|1,039B|1,510.5B|2020-03-26|Mar 26, 2020|12/2019|13.89|11.95|1,530B|1,485.82B 2021-12-04 17:01:22|10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Semiconductors & Semiconductor Equipment|Malaysia|MYQ0208OO007|522|Greatech Technology Bhd Stock Price Today GREA Live Ticker - Investing.com|8.6B|8600000000|6.870|1,823,102|60.33%|3.965-7.6|6.82-6.89|6.9|1252116800|-|60.35|403.18M|403180000|0.11|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||11|2021-11-01|Nov 01, 2021|09/2021|0.02|--|95.3M|95.3M|2021-08-11|Aug 11, 2021|06/2021|0.03|--|136.4M|136.4M|2021-04-23|Apr 23, 2021|03/2021|0.04|--|95.1M|95.1M|2021-02-18|Feb 18, 2021|12/2020|0.02|--|76.3M|--|2020-11-27|Nov 27, 2020|09/2020|0.04|--|75.8M|--|2020-08-10|Aug 10, 2020|06/2020|0.03|--|56.2M|--|2020-06-03|Jun 03, 2020|03/2020|0.03|--|52.7M|52.7M|2020-02-26|Feb 26, 2020|12/2019|0.03|--|58.5M|58.5M 2021-12-04 17:01:25|10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||HKD|Information Technology|Electronic Equipment, Instruments & Components|Hong Kong|BMG6955J1036|1657|PAX Global Technology Ltd Stock Price Today 0327 Live Ticker - Investing.com|6.37B|6370000000|5.83|4,879,780|-3.33%|4.3-11|5.53-5.91|5.85|1092926000|0.67|6.27|6.43B|6430000000|0.93|0.22|3.77%|-|1970-01-01||||||||||23|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.45|0.48|3.32B|3,202M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|0.47|0.46|3.11B|3,231M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.35|0.28|2.54B|2,340M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.27|--|2.56B|2,375M 2021-12-04 17:01:28|10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||IDR|Communication Services|Wireless Telecommunication Services|Indonesia|ID1000102502|1560|XL Axiata Tbk PT Stock Price Today EXCL Live Ticker - Investing.com|33.5T|3.35E+13|3,140|26,100,350|29.75%|1,980-3,270|3,100-3,180|3,150|10668186976|1.14|-|26.15T|2.615E+13|-64.64|31.70|1.01%|Feb 02, 2022|2022-02-02||||||||||31|2021-11-09|Nov 09, 2021|09/2021|28|27.22|6,826B|6,826.2B|2021-08-05|Aug 05, 2021|06/2021|32.86|13.57|6,727B|6,727.2B|2021-04-27|Apr 27, 2021|03/2021|21.5|25.96|6,247B|6,684B|2021-02-15|Feb 15, 2021|12/2020|-159.96|-11.17|6,353B|6,305.67B|2020-11-05|Nov 05, 2020|09/2020|31.1|33.59|6,574B|6,620.33B|2020-08-27|Aug 27, 2020|06/2020|11.61|18.92|6,585B|6,446.85B|2020-05-11|May 11, 2020|03/2020|8.2|20.38|6,497B|6,496.86B|2020-02-10|Feb 10, 2020|12/2019|15.26|21.02|6,412B|6,412.35B 2021-12-04 17:01:32|10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||PHP|Real Estate|Real Estate Management & Development|Philippines|PHY594811127|1008|Megaworld Corp Stock Price Today MEG Live Ticker - Investing.com|98.45B|98450000000|3.090|22,798,492.06|-21.97%|2.6-4.3|3.04-3.12|3|31859839872|1.13|9.56|46.99B|46990000000|0.32|0.04|1.42%|Apr 07, 2022|2022-04-07||||||||||26|2021-11-12|Nov 12, 2021|09/2021|0.10|0.0896|14.47B|10.55B|2021-08-04|Aug 04, 2021|06/2021|0.0919|0.08|9.55B|11.23B|2021-05-17|May 17, 2021|03/2021|0.07|0.0809|9.72B|9.59B|2021-04-12|Apr 12, 2021|12/2020|0.0799|0.0717|8.46B|6.98B|2020-11-16|Nov 16, 2020|09/2020|0.0749|0.0862|8.37B|8.2B|2020-08-12|Aug 12, 2020|06/2020|0.0748|0.05|7.52B|6.05B|2020-06-30|Jun 30, 2020|03/2020|0.11|0.11|14.4B|14.35B|2020-04-06|Apr 06, 2020|12/2019|0.13|0.13|18.08B|15.23B 2021-12-04 17:01:35|10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP||KWD|Financial|Capital Markets|Kuwait|KW0EQ0607022|0|Boursa Kuwait Securities Company KPSC Stock Price Today BOURSA Live Ticker - Investing.com|391.11M|391110000|0.00|281,619|-|1,081-2,432|-|-|200775750|-|24.94|31.09M|31090000|0.08|0.04|2.05%|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|0.02|--|7.29M|8.04M|2021-09-01|Sep 01, 2021|06/2021|0.02|--|8.63M|8.6M|2021-05-10|May 10, 2021|03/2021|0.02|--|6.73M|--|2021-03-01|Mar 01, 2021|12/2020|0.02|--|8.93M|--|2020-11-11|Nov 11, 2020|09/2020|0.08|--|6.48M|--|2020-09-28|Sep 28, 2020|06/2020|0.01|--|3.03M|--|| 2021-12-04 17:01:37|10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP||IDR|Communication Services|Wireless Telecommunication Services|Indonesia|ID1000122302|2763|Smartfren Telecom Tbk Stock Price Today FREN Live Ticker - Investing.com|27.42T|2.742E+13|89|1,236,158,702|36.92%|51-170|88-90|89|308078514199|2.09|-|10.06T|1.006E+13|-2.83|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-15|Nov 15, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|-0.18|--|2,544.2B|--|2021-06-02|Jun 02, 2021|03/2021|-1.28|--|2,406.3B|--|2021-03-03|Mar 03, 2021|12/2020|0.74|--|2,561.9B|--|2020-11-13|Nov 13, 2020|09/2020|-2.1|--|2,543.2B|--|2020-09-02|Sep 02, 2020|06/2020|2.55|--|2,306.9B|--|2020-06-03|Jun 03, 2020|03/2020|-5.74|--|1,995.8B|--|2020-02-26|Feb 26, 2020|12/2019|-1.33|--|2,009.7B|-- 2021-12-04 17:01:41|10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||HKD|Materials|Chemicals|Hong Kong|CNE1000002D0|4667|China BlueChemical Ltd Stock Price Today 3983 Live Ticker - Investing.com|10.6B|10600000000|2.300|9,886,469|65.47%|1.14-3.58|2.26-2.32|2.3|4610000000|0.6|5.16|14.13B|14130000000|0.45|0.10|4.20%|-|1970-01-01||||||||||8|2018-04-26|Apr 26, 2018|12/2017|-0.05|--|4.66B|5,655M|2017-09-22|Sep 22, 2017|06/2017|0.06|--|5.14B|--|2017-04-28|Apr 28, 2017|12/2016|-0.02|--|4.63B|--|2016-09-14|Sep 14, 2016|06/2016|-0.03|--|3.88B|4,200M|2016-04-22|Apr 22, 2016|12/2015|0.07|--|5.93B|--|2015-03-23|Mar 23, 2015|12/2014|--|--|5.53B|--|2014-08-25|Aug 25, 2014|06/2014|--|--|5.26B|4,785M|2014-03-27|Mar 27, 2014|12/2013|--|--|5.50B|5,826M 2021-12-04 17:01:43|10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||TWD|Healthcare|Biotechnology|Taiwan|TW0004174008|0|OBI Pharma Stock Price Today 4174 Live Ticker - Investing.com|20.39B|20390000000|102.50|419.27|-11.26%|93.4-163|101.5-103|101.5|198948000|1.55|-|96.14M|96140000|-6.88|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||20|2021-12-01|Dec 01, 2021|09/2021|-1.63|--|2.79M|--|2021-09-01|Sep 01, 2021|06/2021|-2.09|--|9.02M|--|2021-06-02|Jun 02, 2021|03/2021|-1.16|--|4.46M|--|2021-03-31|Mar 31, 2021|12/2020|-1.61|-2.18|79.87M|0.00|2020-12-02|Dec 02, 2020|09/2020|-2.02|-1.88|554.0K|0.00|2020-09-02|Sep 02, 2020|06/2020|-1.67|-1.65|60.19M|--|2020-06-03|Jun 03, 2020|03/2020|-1.67|-1.13|279.0K|--|2020-03-25|Mar 25, 2020|12/2019|-2.75|-1.94|305.0K|-- 2021-12-04 17:01:46|10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||AED|Real Estate|Real Estate Management & Development|United Arab Emirates|AED001301012|0|Damac Properties Dubai Co PSC Stock Price Today DAMAC Live Ticker - Investing.com|8.47B|8470000000|1.400|15,835,787.65|18.64%|1.07-1.75|1.34-1.4|1.35|6050000000|1.15|-|3.41B|3410000000|-0.1|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||20|2021-11-10|Nov 10, 2021|09/2021|-0.03|0.01|1.02B|1,024M|2021-08-11|Aug 11, 2021|06/2021|0.01|0.03|735.8M|1,371M|2021-05-17|May 17, 2021|03/2021|-0.03|0.01|642.2M|988.47M|2021-03-31|Mar 31, 2021|12/2020|-0.02|0.02|1.02B|1,371M|2020-11-12|Nov 12, 2020|09/2020|-0.09|-0.01|1.28B|1,014M|2020-08-13|Aug 13, 2020|06/2020|-0.05|-0.01|1.14B|630.92M|2020-05-26|May 26, 2020|03/2020|-0.02|0.02|1.23B|847.53M|2020-03-29|Mar 29, 2020|12/2019|-0.03|0.01|1.64B|1,086M 2021-12-04 17:01:50|10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||TWD|Industrials|Construction & Engineering|Taiwan|TW0009933002|7060|CTCI Corp Stock Price Today 9933 Live Ticker - Investing.com|27.45B|27450000000|36.00|1,303,744.65|-8.4%|34.9-41.55|35.9-36.15|35.85|762601674|0.64|21.36|64.06B|64060000000|1.69|2.00|5.55%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.64|0.66|16.79B|17.35B|2021-09-01|Sep 01, 2021|06/2021|0.42|0.42|16.01B|16.01B|2021-04-02|Apr 02, 2021|03/2021|0.31|0.48|14.63B|14.57B|2021-03-23|Mar 23, 2021|12/2020|0.32|0.32|16.64B|16.64B|2020-10-29|Oct 29, 2020|09/2020|0.28|0.565|14.22B|15.25B|2020-09-02|Sep 02, 2020|06/2020|0.2|0.2|13.26B|13.26B|2020-04-03|Apr 03, 2020|03/2020|0.21|0.27|11.44B|11.66B|2020-03-24|Mar 24, 2020|12/2019|0.85|0.69|15.16B|17.06B 2021-12-04 17:01:54|10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||CLP|Consumer Staples|Beverages|Chile|CLP3697S1034|16167|Embotelladora Andina SA B Stock Price Today ANDINAB Live Ticker - Investing.com|1.64T|1.64E+12|1,730.00|1,181,081.1|4.06%|1,374.03-1,952.08|1,690-1,750|1,670|946570604|0.65|12.53|2.55T|2.55E+12|138.11|114.40|7.08%|Mar 01, 2022|2022-03-01||||||||||33|2021-10-26|Oct 26, 2021|09/2021|41.59|41.68|538.02B|538.02B|2021-07-27|Jul 27, 2021|06/2021|1.59|1.59|441.6B|441.6B|2021-04-28|Apr 28, 2021|03/2021|44.5|44.5|509.01B|509.01B|2021-02-24|Feb 24, 2021|12/2020|51.7|50.85|524.36B|520.6B|2020-10-28|Oct 28, 2020|09/2020|27.4|27.4|394.06B|394.06B|2020-07-28|Jul 28, 2020|06/2020|1.38|1.59|312.3B|315.63B|2020-04-28|Apr 28, 2020|03/2020|50.7|42.72|504.62B|482.41B|2020-02-25|Feb 25, 2020|12/2019|95.6|48.5|525.74B|513.18B 2021-12-04 17:01:57|10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006202005|0|Holtek Semiconductor Inc Stock Price Today 6202 Live Ticker - Investing.com|24.54B|24540000000|108.50|2,696,409.37|50.9%|69-151.5|107.5-110|107|226168200|1.01|12.77|6.91B|6910000000|8.5|4.56|4.20%|Jan 31, 2022|2022-01-31||||||||||21|2021-11-01|Nov 01, 2021|09/2021|3.17|3.17|2.12B|2.12B|2021-08-02|Aug 02, 2021|06/2021|2.27|2.09|1.67B|1.68B|2021-06-02|Jun 02, 2021|03/2021|1.54|1.54|1.47B|1.47B|2021-02-01|Feb 01, 2021|12/2020|1.59|1.58|1.66B|1.66B|2020-11-02|Nov 02, 2020|09/2020|1.27|1.27|1.51B|1.51B|2020-09-02|Sep 02, 2020|06/2020|1.05|1.06|1.42B|1.42B|2020-04-24|Apr 24, 2020|03/2020|0.64|0.64|1.03B|1.03B|2020-02-03|Feb 03, 2020|12/2019|1.04|1.09|1.22B|1.22B 2021-12-04 17:01:59|10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|KYG020141019|963|AK Medical Holdings Ltd Stock Price Today 1789 Live Ticker - Investing.com|7.33B|7330000000|6.57|7,193,697|-50.3%|6.41-16.28|6.47-6.72|6.57|1115700000|0.07|22.95|1.23B|1230000000|0.29|0.04|0.61%|-|1970-01-01||||||||||4|2018-04-26|Apr 26, 2018|12/2017|0.07|--|210.2M|--|2017-12-07|Dec 07, 2017|06/2017|0.07|--|162.5M|--|2017-02-03|Feb 03, 2017|12/2016|0.06|--|155.4M|--|2016-08-04|Aug 04, 2016|06/2016|0.04|--|115.3M|--|||| 2021-12-04 17:02:02|10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||ZAR|Consumer Staples|Food & Staples Retailing|South Africa|ZAE000227831|0|Dis-Chem Pharmacies Stock Price Today DCPJ Live Ticker - Investing.com|29.6B|29600000000|3,442|945,263|65.64%|1,902-3,618|3,400-3,453|3,433|860084483|0.22|38.15|41.21B|41210000000|0.9|50.59|1.47%|May 19, 2022|2022-05-19||||||||||11|2021-11-03|Nov 03, 2021|08/2021|0.48|35.00|14.94B|12,894M|2021-05-21|May 21, 2021|02/2021|0.78|41.00|26.28B|13,490M|2020-11-05|Nov 05, 2020|08/2020|0.36|42.50|12.81B|11,793M|2020-05-20|May 20, 2020|02/2020|0.7|47.07|23.98B|12,120M|2019-11-07|Nov 07, 2019|08/2019|0.31|49.00|11.85B|10,748M|2019-05-02|May 02, 2019|02/2019|0.85|36.60|21.42B|11,049M|2018-10-18|Oct 18, 2018|08/2018|0.52|43.00|10.46B|9,826M|2018-05-15|May 15, 2018|02/2018|0.33|47.00|9.95B|10,032M 2021-12-04 17:02:05|10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||THB|Real Estate|Real Estate Management & Development|Thailand|TH0617A10Z08|0|Amata Corporation PCL Stock Price Today AMATA Live Ticker - Investing.com|22.66B|22660000000|19.70|12,969,323|19.39%|15.6-22|19.6-19.9|19.7|1150000000|1.81|21.16|3.72B|3720000000|0.93|0.30|1.52%|Mar 03, 2022|2022-03-03||||||||||22|2021-11-16|Nov 16, 2021|09/2021|0.21|0.21|914.0M|916M|2021-08-13|Aug 13, 2021|06/2021|0.21|0.12|868M|868.1M|2021-05-14|May 14, 2021|03/2021|0.17|0.165|819M|819.07M|2021-02-25|Feb 25, 2021|12/2020|0.345|0.08|1.12B|1.12B|2020-11-13|Nov 13, 2020|09/2020|0.25|0.227|949M|1.01B|2020-08-14|Aug 14, 2020|06/2020|0.2|0.2|1.04B|1.04B|2020-05-13|May 13, 2020|03/2020|0.2083|0.21|1.1B|1.1B|2020-02-28|Feb 28, 2020|12/2019|0.2281|0.23|1.29B|1.29B 2021-12-04 17:02:08|10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||ZAR|Financial|Insurance|South Africa|ZAE000127148|5791|Lib Hold Stock Price Today LBHJ Live Ticker - Investing.com|23.55B|23550000000|8,941|290,400|46.24%|5,264-9,673|8,499-9,062|8,917|263405000|0.9|23.60|97.96B|97960000000|3.79|N/A|N/A|-|1970-01-01||||||||||16|2021-08-04|Aug 04, 2021|06/2021|0.85|--|22.61B|--|2021-03-04|Mar 04, 2021|12/2020|2.94|--|22.69B|--|2020-07-30|Jul 30, 2020|06/2020|-9.02|--|19.91B|--|2020-02-28|Feb 28, 2020|12/2019|11.12|--|43.88B|--|2019-08-01|Aug 01, 2019|06/2019|6.81|--|20.94B|--|2019-02-28|Feb 28, 2019|12/2018|3.16|--|21.56B|--|2018-08-02|Aug 02, 2018|06/2018|5.48|--|27.43B|--|2018-03-02|Mar 02, 2018|12/2017|5.67|--|46.94B|-- 2021-12-04 17:02:11|10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE269A01021|0|Sonata Software Stock Price Today SOFT Live Ticker - Investing.com|87.28B|87280000000|839.95|404,336|143.18%|340-1,024.9|835.5-859|843|103908181|1.47|27.70|47.04B|47040000000|30.28|18.00|2.21%|Feb 10, 2022|2022-02-10||||||||||22|2021-10-19|Oct 19, 2021|09/2021|9|9|9.63B|9.63B|2021-08-04|Aug 04, 2021|06/2021|8.3|5.20|12.69B|11.01B|2021-05-12|May 12, 2021|03/2021|8|7.1|10.76B|10.76B|2021-02-04|Feb 04, 2021|12/2020|6.1|6.1|13.96B|11.2B|2020-11-06|Nov 06, 2020|09/2020|5.5|5.21|8.04B|8.04B|2020-08-10|Aug 10, 2020|06/2020|4.8|4.8|9.52B|9.52B|2020-05-11|May 11, 2020|03/2020|5.95|5.95|9.29B|9.29B|2020-01-24|Jan 24, 2020|12/2019|7.3|7.3|12.37B|12.37B 2021-12-04 17:02:15|10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||PHP|Consumer Discretionary|Hotels, Restaurants & Leisure|Philippines|PHY0927M1046|5158|Bloomberry Resorts Corp Stock Price Today BLOOM Live Ticker - Investing.com|77.03B|77030000000|7.090|5,299,447.62|-17.65%|5.29-8.88|7-7.16|7|10864146857|1.13|-|19.55B|19550000000|-0.5|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||22|2021-11-05|Nov 05, 2021|09/2021|-0.1|-0.0597|5.13B|5.13B|2021-08-03|Aug 03, 2021|06/2021|-0.1|-0.11|4.72B|1.87B|2021-05-10|May 10, 2021|03/2021|-0.055|-0.03|5.52B|--|2021-03-25|Mar 25, 2021|12/2020|-0.1709|-0.1709|4.96B|4.51B|2020-10-08|Oct 08, 2020|09/2020|-0.1797|-0.1797|4.13B|4.13B|2020-08-06|Aug 06, 2020|06/2020|-0.37|-0.33|918.66M|1.83B|2020-05-11|May 11, 2020|03/2020|0.125|0.02|9.41B|7.9B|2020-03-19|Mar 19, 2020|12/2019|0.14|0.18|11.49B|11.17B 2021-12-04 17:02:18|10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002511003|0|Prince Housing & Development Corp Stock Price Today 2511 Live Ticker - Investing.com|21.26B|21260000000|13.10|2,838,148.53|15.42%|10.45-14.6|13.05-13.2|13.05|1622671147|0.68|13.22|12.59B|12590000000|0.99|0.40|3.05%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.26|--|2.44B|--|2021-09-01|Sep 01, 2021|06/2021|0.47|--|2.68B|--|2021-06-02|Jun 02, 2021|03/2021|0.51|--|3.23B|--|2021-03-03|Mar 03, 2021|12/2020|0.28|0.32|4.24B|5.17B|2020-12-02|Dec 02, 2020|09/2020|0.14|0.25|2.91B|5.17B|2020-09-02|Sep 02, 2020|06/2020|0.08|0.08|2.14B|2.14B|2020-06-03|Jun 03, 2020|03/2020|0.07|0.07|2.63B|2.59B|2020-02-26|Feb 26, 2020|12/2019|0.08|0.19|3.42B|3.35B 2021-12-04 17:02:21|10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||ZAR|Financial|Capital Markets|South Africa|ZAE000079711|401|Jse Stock Price Today JSEJ Live Ticker - Investing.com|9.27B|9270000000|10,843|182,005|-9.72%|9,841-12,936|10,400-10,877|10,642|85522001|0.35|13.93|2.41B|2410000000|7.78|7.25|6.69%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-05|Aug 05, 2021|06/2021|4.16|--|1.23B|--|2021-02-25|Feb 25, 2021|12/2020|9.38|--|2.45B|--|2020-08-05|Aug 05, 2020|06/2020|5.72|--|1.27B|1,235M|2020-02-26|Feb 26, 2020|12/2019|8.22|1.00|2.19B|56.97M|2019-07-31|Jul 31, 2019|06/2019|4.65|--|1.07B|53.38M|2019-02-25|Feb 25, 2019|12/2018|10.48|-1.00|2.20B|52.35M|2018-08-02|Aug 02, 2018|06/2018|6.51|623.00|1.15B|1,180M|2018-02-21|Feb 21, 2018|12/2017|4.83|--|1.15B|-- 2021-12-04 17:02:25|10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||ZAR|Industrials|Industrial Conglomerates|South Africa|ZAE000057428|5110|Reunert Stock Price Today RLOJ Live Ticker - Investing.com|8.01B|8010000000|4,960|165,885|24%|3,494-5,779|4,912-4,999|4,940|161471498|0.36|10.32|13.48B|13480000000|4.83|277.00|5.56%|May 23, 2022|2022-05-23||||||||||15|2021-11-23|Nov 23, 2021|09/2021|2.9|--|4.96B|--|2021-05-25|May 25, 2021|03/2021|1.93|--|4.61B|--|2020-11-24|Nov 24, 2020|09/2020|1.99|--|3.90B|--|2020-05-26|May 26, 2020|03/2020|-1.72|--|4.14B|--|2019-11-20|Nov 20, 2019|09/2019|4.84|--|10.71B|--|2019-05-27|May 27, 2019|03/2019|2.23|--|5.29B|--|2018-11-20|Nov 20, 2018|09/2018|7.05|--|10.49B|--|2018-05-28|May 28, 2018|03/2018|2.7|--|4.84B|-- 2021-12-04 17:02:31|10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||CLP|Consumer Staples|Beverages|Chile|CLP9796J1008|3275|Vina Concha To Stock Price Today CONCHATORO Live Ticker - Investing.com|982.34B|982340000000|1,320.00|850,204.06|10.71%|1,072.02-1,485|1,280-1,320|1,300|744193622|0.74|10.87|792.84B|792840000000|121.46|48.80|5.14%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-03|Nov 03, 2021|09/2021|40.6|34.2|204.44B|210.4B|2021-08-27|Aug 27, 2021|06/2021|30.8|30|210.4B|206.63B|2021-05-28|May 28, 2021|03/2021|19.7|17.3|163.5B|157.96B|2021-03-30|Mar 30, 2021|12/2020|30.3|31.2|214.5B|206.79B|2020-11-13|Nov 13, 2020|09/2020|35.2|30.7|210.6B|201.88B|2020-08-28|Aug 28, 2020|06/2020|28.4|27.15|192.85B|192.36B|2020-05-29|May 29, 2020|03/2020|10.5|12.2|151.11B|148.26B|2020-03-31|Mar 31, 2020|12/2019|21.7|23.15|196.71B|191.88B 2021-12-04 17:02:34|10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||BRL|Healthcare|Health Care Providers & Services|Brazil|BRODPVACNOR4|1912|ODONTOPREV ON Stock Price Today ODPV3 Live Ticker - Investing.com|6.37B|6370000000|12.24|1,467,179|-10.33%|11.82-16.48|12.01-12.54|12.05|520520758|0.45|17.23|1.82B|1820000000|0.71|0.61|3.48%|Mar 02, 2022|2022-03-02||||||||||33|2021-10-28|Oct 28, 2021|09/2021|0.1396|0.1396|467.1M|454.81M|2021-07-28|Jul 28, 2021|06/2021|0.1889|0.165|454.6M|448M|2021-04-28|Apr 28, 2021|03/2021|0.1839|0.1839|451.4M|460.5M|2021-03-10|Mar 10, 2021|12/2020|0.1817|0.1478|447M|442.83M|2020-10-28|Oct 28, 2020|09/2020|0.16|0.1515|430.35M|468.72M|2020-07-29|Jul 29, 2020|06/2020|0.224|0.25|433M|458.71M|2020-04-29|Apr 29, 2020|03/2020|0.1417|0.2|455.06M|466.46M|2020-03-05|Mar 05, 2020|12/2019|0.14|0.14|455.2M|468.95M 2021-12-04 17:02:38|10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE054A01027|1348|VIP Industries Ltd Stock Price Today VIPI Live Ticker - Investing.com|74.88B|74880000000|529.50|640,410|46.57%|304.6-668.85|529-546.8|545.85|141416454|1.5|748.17|10.12B|10120000000|0.71|N/A|N/A|Feb 01, 2022|2022-02-01||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.3|0.325|3.3B|2.54B|2021-08-11|Aug 11, 2021|06/2021|0.2|-1.2|2.06B|1.41B|2021-05-25|May 25, 2021|03/2021|-0.3|0.1|2.43B|2.69B|2021-02-03|Feb 03, 2021|12/2020|-0.5|0.1|2.33B|2.33B|2020-11-09|Nov 09, 2020|09/2020|-2.5|-2.5|1.03B|1.03B|2020-08-05|Aug 05, 2020|06/2020|-3.6|-3.5|403M|403M|2020-05-26|May 26, 2020|03/2020|0.7|1.95|3.11B|4.04B|2020-02-12|Feb 12, 2020|12/2019|2.4|2.24|4.32B|4.32B 2021-12-04 17:02:41|10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||MYR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Malaysia|MYL5106TO008|0|Axis Real Estate Investment Trust Stock Price Today AXSR Live Ticker - Investing.com|2.66B|2660000000|1.84|955,298|-10.68%|1.81-2.11|1.83-1.88|1.87|1446481518|-0.03|17.76|242.19M|242190000|0.1|0.09|4.80%|Jan 25, 2022|2022-01-25||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.0256|--|61.6M|--|2021-07-21|Jul 21, 2021|06/2021|0.0217|0.024|60.3M|60.95M|2021-04-21|Apr 21, 2021|03/2021|0.022|--|57.5M|58.4M|2021-01-20|Jan 20, 2021|12/2020|0.0223|9.00|58.7M|54.6M|2020-10-19|Oct 19, 2020|09/2020|0.022|0.0221|57.2M|--|2020-08-26|Aug 26, 2020|06/2020|0.0216|0.02|55.5M|57.1M|2020-05-20|May 20, 2020|03/2020|0.0208|--|54.8M|--|2020-01-20|Jan 20, 2020|12/2019|0.0221|--|55.4M|-- 2021-12-04 17:02:45|10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||USD|Financial|Insurance|United States|US30712A1034|4926|CNinsure Stock Price Today FANH Live Ticker - Investing.com|633.6M|633600000|11.80|136,723|-17.08%|10.53-18.8|11.69-12.47|12.42|53694589|0.64|14.04|520.74M|520740000|0.84|0.70|5.64%|Mar 14, 2022|2022-03-14||||||||||33|2021-11-23|Nov 23, 2021|09/2021|0.64|0.6377|683.54M|--|2021-08-23|Aug 23, 2021|06/2021|1.25|1.11|689.92M|--|2021-05-27|May 27, 2021|03/2021|2.58|1.53|1.1B|--|2021-03-16|Mar 16, 2021|12/2020|0.89|0.3252|851.97M|--|2020-11-24|Nov 24, 2020|09/2020|1.4|2.36|812M|--|2020-08-24|Aug 24, 2020|06/2020|0.09|1.59|881.55M|--|2020-05-26|May 26, 2020|03/2020|0.85|2.32|722.62M|--|2020-03-18|Mar 18, 2020|12/2019|-4.18|2.26|1.01B|840.31M 2021-12-04 17:02:48|10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||COP|Financial|Diversified Financial Services|Colombia|COJ12PA00048|10344|Corporacion Financiera Colombiana SA Stock Price Today CFV Live Ticker - Investing.com|9.77T|9.77E+12|28,600.0|160,698.07|-7.74%|27,100-33,250|28,570-28,970|28,550|341499908|-|5.59|10.43T|1.043E+13|5,161.76|2,042.00|7.08%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|59.30|--|2,495.8B|--|2021-09-01|Sep 01, 2021|06/2021|1574.43|--|660.29B|660.29B|2021-06-02|Jun 02, 2021|03/2021|1618.16|--|928.01B|928.01B|2021-03-03|Mar 03, 2021|12/2020|1859.45|--|3,012.8B|651,665M|2020-12-02|Dec 02, 2020|09/2020|1288.61|--|647.57B|647.57B|2020-09-02|Sep 02, 2020|06/2020|631.31|--|529.91B|529.91B|2020-06-03|Jun 03, 2020|03/2020|1465.59|--|1,931.48B|1,931.48B|2020-02-26|Feb 26, 2020|12/2019|1096.62|--|1,817.81B|1,817,805M 2021-12-04 17:02:51|10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Household Durables|India|INE193E01025|3113|Bajaj Electricals Stock Price Today BJEL Live Ticker - Investing.com|118.84B|118840000000|1,035.70|260,670|74.49%|520-1,588.95|1,030.1-1,047.05|1,035.35|114740959|1.13|62.56|49.17B|49170000000|16.56|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||28|2021-11-12|Nov 12, 2021|09/2021|5.52|5.68|12.91B|12.72B|2021-08-11|Aug 11, 2021|06/2021|-0.6|1.97|8.53B|8.1B|2021-05-25|May 25, 2021|03/2021|4.95|5.23|12.55B|12.79B|2021-02-04|Feb 04, 2021|12/2020|8.86|8.79|14.97B|14.97B|2020-11-05|Nov 05, 2020|09/2020|4.97|4.95|12.14B|11.87B|2020-08-11|Aug 11, 2020|06/2020|-3.69|-3.27|6.08B|6.08B|2020-06-19|Jun 19, 2020|03/2020|0.00|--|13B|12.64B|2020-02-06|Feb 06, 2020|12/2019|0.91|1.46|12.82B|12.82B 2021-12-04 17:02:54|10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|VGG273581030|3577|Despegar.com Corp Stock Price Today DESP Live Ticker - Investing.com|543.51M|543510000|8.35|520,207|-29.71%|7.98-17.65|7.97-8.68|8.6|65091021|2.37|-|251.54M|251540000|-1.8|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||19|2021-11-17|Nov 17, 2021|09/2021|-0.3|-0.32|83.37M|74.9M|2021-08-19|Aug 19, 2021|06/2021|-0.46|-0.3533|63.07M|56.6M|2021-05-19|May 19, 2021|03/2021|-0.47|-0.34|51.9M|48.6M|2021-03-11|Mar 11, 2021|12/2020|-0.24|-0.3818|53.25M|30.29M|2020-11-12|Nov 12, 2020|09/2020|-0.553|-0.4515|16.37M|10.9M|2020-08-21|Aug 21, 2020|06/2020|-0.8183|-0.31|-9.7M|4.2M|2020-05-04|May 04, 2020|03/2020|-0.22|-0.2|76.08M|78.17M|2020-03-05|Mar 05, 2020|12/2019|0.01|-0.07|145.6M|131.12M 2021-12-04 17:02:58|10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||KRW|Communication Services|Entertainment|South Korea|KR7194480000|185|Devsisters Corp Stock Price Today 194480 Live Ticker - Investing.com|1.06T|1.06E+12|100,500|204,230|762.66%|12,150-199,500|94,300-102,700|94,100|10568224|1.47|30.13|285.59B|285590000000|3,335.77|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|562.00|2,397|67.10B|85.5B|2021-08-17|Aug 17, 2021|06/2021|1441.00|2,691|95.8B|95.8B|2021-05-17|May 17, 2021|03/2021|2029.00|2,328|105.4B|105.4B|2021-03-03|Mar 03, 2021|12/2020|-696.56|--|17.4B|--|2020-11-12|Nov 12, 2020|09/2020|110.00|--|17.72B|--|2020-08-06|Aug 06, 2020|06/2020|110.00|--|17.11B|--|2020-05-07|May 07, 2020|03/2020|110.36|--|18.32B|--|2020-02-13|Feb 13, 2020|12/2019|-1218.04|--|11.67B|-- 2021-12-04 17:03:01|10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001785004|1733|Solar Applied Materials Technology Stock Price Today 1785 Live Ticker - Investing.com|29.6B|29600000000|50.00|15,124.17|10.86%|36.78-62.4|49.75-50.7|49.75|591931243|1.61|25.58|30.6B|30600000000|2.01|1.20|2.33%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.61|0.57|8.26B|8.66B|2021-09-01|Sep 01, 2021|06/2021|0.53|0.53|7.66B|7.66B|2021-06-02|Jun 02, 2021|03/2021|0.46|0.46|7.37B|7.37B|2021-03-03|Mar 03, 2021|12/2020|0.53|0.42|7.31B|7.31B|2020-12-02|Dec 02, 2020|09/2020|0.53|0.485|7.51B|7.39B|2020-09-02|Sep 02, 2020|06/2020|0.37|--|6.42B|--|2020-06-03|Jun 03, 2020|03/2020|0.27|--|5.42B|--|2020-02-26|Feb 26, 2020|12/2019|1.19|--|5.62B|-- 2021-12-04 17:03:04|10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003014007|0|ITE Tech Inc Stock Price Today 3014 Live Ticker - Investing.com|17.56B|17560000000|109.00|1,950,362.07|54.17%|66.6-143.5|105-110.5|104|161080124|1.15|10.89|6.83B|6830000000|10.01|6.00|5.50%|Feb 25, 2022|2022-02-25||||||||||19|2021-12-01|Dec 01, 2021|09/2021|3.39|2.58|2.12B|1.8B|2021-09-01|Sep 01, 2021|06/2021|2.86|2.49|1.83B|1.75B|2021-06-02|Jun 02, 2021|03/2021|2.33|2.33|1.52B|1.52B|2021-02-26|Feb 26, 2021|12/2020|1.51|1.66|1.36B|13.33M|2020-12-02|Dec 02, 2020|09/2020|2.03|1.26|1.46B|1,169M|2020-09-02|Sep 02, 2020|06/2020|1.46|1.27|1.16B|1,156M|2020-06-03|Jun 03, 2020|03/2020|0.77|--|844.4M|--|2020-02-21|Feb 21, 2020|12/2019|0.82|--|981.3M|-- 2021-12-04 17:03:06|10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||USD|Consumer Discretionary|Hotels, Restaurants & Leisure|United States|VGG0457F1071|100000|Arcos Dorados Stock Price Today ARCO Live Ticker - Investing.com|1.1B|1100000000|5.170|917,916|0.82%|4.33-6.752|5.1-5.265|5.06|213488162|1.34|50.96|2.49B|2490000000|0.1|0.11|2.03%|Mar 16, 2022|2022-03-16||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.12|0.0633|725.84M|673.46M|2021-08-11|Aug 11, 2021|06/2021|0.02|-0.0356|592.7M|563.85M|2021-05-12|May 12, 2021|03/2021|-0.138|-0.0467|561.12M|541.06M|2021-03-17|Mar 17, 2021|12/2020|0.11|0.0081|607.39M|578.82M|2020-11-11|Nov 11, 2020|09/2020|-0.14|-0.145|466.8M|410.14M|2020-08-12|Aug 12, 2020|06/2020|-0.44|-0.41|292.52M|247.45M|2020-05-13|May 13, 2020|03/2020|-0.2566|-0.01|617.5M|572.7M|2020-03-18|Mar 18, 2020|12/2019|0.1579|0.08|754.37M|752.67M 2021-12-04 17:03:11|10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE786A01032|1677|JK Lakshmi Cement Stock Price Today JKLC Live Ticker - Investing.com|73.38B|73380000000|623.65|321,408|73.62%|308-816|620-634.9|627.2|117670066|0.96|15.21|52.19B|52190000000|41.01|3.75|0.60%|Feb 03, 2022|2022-02-03||||||||||38|2021-10-29|Oct 29, 2021|09/2021|6.5|6.65|11.18B|11.3B|2021-07-29|Jul 29, 2021|06/2021|10.1|10.2|12.32B|12.32B|2021-05-20|May 20, 2021|03/2021|13.7|13.48|13.22B|13.29B|2021-01-29|Jan 29, 2021|12/2020|8.7|8.12|11.93B|11.7B|2020-11-04|Nov 04, 2020|09/2020|6.8|5.83|10.45B|10.4B|2020-08-05|Aug 05, 2020|06/2020|3.8|3.64|8.25B|8.38B|2020-05-20|May 20, 2020|03/2020|8.6|8.55|10.61B|10.71B|2020-01-28|Jan 28, 2020|12/2019|4.2|4.2|10.05B|10.05B 2021-12-04 17:03:14|10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|KYG368891068|0|Fulgent Sun International Holding Co Ltd Stock Price Today 9802 Live Ticker - Investing.com|18.22B|18220000000|98.20|594,343.53|-16.07%|80.2-139.5|97.3-99.5|96.8|185535038|0.91|18.67|14.03B|14030000000|5.26|1.70|3.87%|Jan 19, 2022|2022-01-19||||||||||21|2021-11-10|Nov 10, 2021|09/2021|1.80|1.68|4.15B|4.12B|2021-09-01|Sep 01, 2021|06/2021|0.69|0.6933|3.48B|3.48B|2021-04-22|Apr 22, 2021|03/2021|1.75|1.7|3.42B|3.21B|2021-03-03|Mar 03, 2021|12/2020|1|1|2.98B|2.98B|2020-11-04|Nov 04, 2020|09/2020|0.99|1.19|3.22B|3.22B|2020-07-16|Jul 16, 2020|06/2020|0.92|0.97|2.38B|2.38B|2020-05-19|May 19, 2020|03/2020|1.99|1.84|2.77B|2.82B|2020-02-26|Feb 26, 2020|12/2019|2.09|2.11|3.46B|3.46B 2021-12-04 17:03:17|10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||BRL|Materials|Chemicals|Brazil|BRUNIPACNPB8|1400|UNIPAR PNB Stock Price Today UNIP6 Live Ticker - Investing.com|8.64B|8640000000|91.17|369,602|114.57%|41.18-112.99|90.88-94.47|91.84|94402772|0.58|5.38|5.42B|5420000000|16.93|8.03|11.54%|Mar 15, 2022|2022-03-15||||||||||19|2021-11-11|Nov 11, 2021|09/2021|8.24|--|1.79B|--|2021-08-12|Aug 12, 2021|06/2021|2.6|--|1.16B|--|2021-05-13|May 13, 2021|03/2021|2.94|--|1.32B|--|2021-03-17|Mar 17, 2021|12/2020|3.15|--|1.15B|--|2020-11-11|Nov 11, 2020|09/2020|1.6|--|1.18B|--|2020-08-12|Aug 12, 2020|06/2020|0.2|--|736.6M|--|2020-05-19|May 19, 2020|03/2020|-0.94|--|801.7M|--|2020-03-12|Mar 12, 2020|12/2019|0.92|--|796.3M|-- 2021-12-04 17:03:20|10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE780C01023|1978|JM Financial Stock Price Today JMSH Live Ticker - Investing.com|66.57B|66570000000|69.80|1,497,581|-15.34%|64.9-117.7|69.5-70.85|70.1|953701904|1.32|8.94|36.58B|36580000000|7.8|0.50|0.72%|Jan 26, 2022|2022-01-26||||||||||20|2021-10-28|Oct 28, 2021|09/2021|1.83|--|9.7B|--|2021-07-28|Jul 28, 2021|06/2021|2.13|--|9.93B|--|2021-05-05|May 05, 2021|03/2021|1.89|--|8.41B|--|2021-01-23|Jan 23, 2021|12/2020|1.95|--|8.91B|--|2020-10-27|Oct 27, 2020|09/2020|1.53|--|8.03B|6.59B|2020-07-30|Jul 30, 2020|06/2020|1|1.95|6.91B|9,823M|2020-01-23|Jan 23, 2020|12/2019|1.87|--|9.03B|--|2019-10-23|Oct 23, 2019|09/2019|1.54|1.95|8.51B|8.51B 2021-12-04 17:03:23|10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002362001|618|Clevo Co Stock Price Today 2362 Live Ticker - Investing.com|18.72B|18720000000|31.45|701,370.32|4.49%|27.4-35.15|31.3-31.55|31.3|595216000|0.91|12.14|24.8B|24800000000|2.59|0.60|1.91%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.83|--|7.36B|--|2021-09-01|Sep 01, 2021|06/2021|0.65|--|6.37B|--|2021-06-02|Jun 02, 2021|03/2021|0.53|--|5.60B|--|2021-03-03|Mar 03, 2021|12/2020|0.58|--|5.47B|--|2020-12-02|Dec 02, 2020|09/2020|0.35|--|5.78B|--|2020-09-02|Sep 02, 2020|06/2020|0.5|--|5.57B|--|2020-06-03|Jun 03, 2020|03/2020|-0.32|--|3.43B|--|2020-02-26|Feb 26, 2020|12/2019|-0.26|--|5.30B|-- 2021-12-04 17:03:27|10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||CLP|Materials|Metals & Mining|Chile|CLP256251073|5454|Cap Stock Price Today CAP Live Ticker - Investing.com|1.11T|1.11E+12|7,400.00|489,547.73|16.14%|6,373.06-13,949.62|7,400-7,520|7,480|149448112|0.97|1.76|3.09T|3.09E+12|4,227.16|2,276.08|25.20%|Dec 31, 2021|2021-12-31||||||||||32|2021-11-05|Nov 05, 2021|09/2021|0.47|2.03|993M|1.03B|2021-08-18|Aug 18, 2021|06/2021|2.42|2.33|1.27B|1.24B|2021-05-14|May 14, 2021|03/2021|1.37|1.37|818M|880M|2021-02-26|Feb 26, 2021|12/2020|741.94|0.94|--|734.00M|2020-11-05|Nov 05, 2020|09/2020|460.08|0.87|--|665.00M|2020-08-06|Aug 06, 2020|06/2020|-3.22|0.29|--|466.00M|2020-05-07|May 07, 2020|03/2020|-3.29|0.19|--|544.00M|2019-11-07|Nov 07, 2019|09/2019|-110.50|0.33|--|288.00M 2021-12-04 17:03:31|10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH6838010002|343|Star Petroleum Refining PCL Stock Price Today SPRC Live Ticker - Investing.com|40.32B|40320000000|9.30|29,981,974|16.98%|7.75-11.5|9-9.35|9.2|4335902125|2.02|10.74|152.39B|152390000000|0.87|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||21|2021-11-18|Nov 18, 2021|09/2021|0.04|0.0325|41.19B|41.19B|2021-08-09|Aug 09, 2021|06/2021|0.18|0.3113|41.55B|--|2021-05-06|May 06, 2021|03/2021|0.46|-0.4945|36.94B|36.81B|2021-02-17|Feb 17, 2021|12/2020|0.2|0.5334|32.71B|29.28B|2020-11-12|Nov 12, 2020|09/2020|0.06|0.144|32.25B|32.25B|2020-08-14|Aug 14, 2020|06/2020|0.26|0.39|25.83B|26.83B|2020-05-07|May 07, 2020|03/2020|-1.91|-2.1|39.38B|40.23B|2020-02-12|Feb 12, 2020|12/2019|-0.69|-0.62|27.8B|31.07B 2021-12-04 17:03:35|10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000180865|40|Vukile Property Fund Ltd Stock Price Today VKEJ Live Ticker - Investing.com|12.46B|12460000000|1,303|1,422,886|82.24%|662-1,345|1,275-1,324|1,277|956226628|0.86|7.63|4.8B|4800000000|1.71|141.60|10.87%|Jun 07, 2022|2022-06-07||||||||||12|2021-11-29|Nov 29, 2021|09/2021|0.88|46.70|1.75B|--|2021-06-09|Jun 09, 2021|03/2021|0.61|--|3.05B|--|2020-11-30|Nov 30, 2020|09/2020|-0.22|--|1.39B|--|2020-06-30|Jun 30, 2020|03/2020|-0.11|--|3.50B|--|2019-12-02|Dec 02, 2019|09/2019|0.87|--|1.78B|--|2019-05-23|May 23, 2019|03/2019|1.99|--|2.83B|--|2018-11-29|Nov 29, 2018|09/2018|1.02|--|1.26B|--|2018-05-22|May 22, 2018|03/2018|3.21|--|2.02B|-- 2021-12-04 17:03:37|10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||CLP|Financial|Banks|Chile|CL0002262351|0|Itau CorpBanca Stock Price Today ITAUCORP Live Ticker - Investing.com|1.34T|1.34E+12|1.73|980,716,192|-18.83%|1.67-2.78|1.69-1.75|1.69|775799950595|1.2|-|960.17B|960170000000|-0.08|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||29|2021-10-29|Oct 29, 2021|09/2021|0.12|0.0834|--|--|2021-07-30|Jul 30, 2021|06/2021|0.1019|0.0888|277.03B|293.5B|2021-04-30|Apr 30, 2021|03/2021|0.185|0.03|332.07B|332B|2021-02-26|Feb 26, 2021|12/2020|-0.315|0.03|194.6B|199.2B|2020-10-30|Oct 30, 2020|09/2020|-0.025|0.03|250.06B|228.32B|2020-08-03|Aug 03, 2020|06/2020|-0.71|0.03|258.09B|309.64B|2020-04-30|Apr 30, 2020|03/2020|0.066|0.07|259.95B|355.95B|2020-02-28|Feb 28, 2020|12/2019|0.035|0.03|321.86B|357.59B 2021-12-04 17:03:41|10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7182400002|131|NKMAX Co Ltd Stock Price Today 182400 Live Ticker - Investing.com|746.05B|746050000000|20,200|735,074|42.76%|11,800-31,700|19,600-20,700|20,150|36933114|1.08|-|11.96B|11960000000|-1,438.56|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-11|Nov 11, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-489.23|--|3.04B|--|2021-05-17|May 17, 2021|03/2021|-366.09|--|2.89B|--|2021-03-19|Mar 19, 2021|12/2020|-222.41|--|3.49B|--|2020-11-13|Nov 13, 2020|09/2020|-360.83|--|2.54B|--|2020-08-14|Aug 14, 2020|06/2020|-402.57|--|2.31B|--|2020-05-15|May 15, 2020|03/2020|-285.95|--|2.03B|--|2020-03-19|Mar 19, 2020|12/2019|-376.02|--|2.53B|-- 2021-12-04 17:03:45|10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||INR|Information Technology|Communications Equipment|India|INE089C01029|2514|Sterlite Technologies. Stock Price Today STTE Live Ticker - Investing.com|113.36B|113360000000|285.20|802,841|79.43%|150-318|272.8-288|271.7|397484169|1.52|26.71|56.06B|56060000000|10.68|2.00|0.72%|Jan 19, 2022|2022-01-19||||||||||24|2021-10-21|Oct 21, 2021|09/2021|2.6|2.5|15.08B|14.97B|2021-07-22|Jul 22, 2021|06/2021|2.5|2.7|13.09B|13.09B|2021-04-29|Apr 29, 2021|03/2021|3.15|3.13|14.75B|14.75B|2021-01-20|Jan 20, 2021|12/2020|2.2|2.2|13.14B|13.14B|2020-10-22|Oct 22, 2020|09/2020|1.5|1.47|11.6B|11.6B|2020-07-23|Jul 23, 2020|06/2020|0.175|0.16|8.76B|8.76B|2020-04-21|Apr 21, 2020|03/2020|2|2|11.6B|11.42B|2020-01-23|Jan 23, 2020|12/2019|2.6|1.95|12.03B|12.22B 2021-12-04 17:03:48|10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Hotels, Restaurants & Leisure|Taiwan|KYG4002A1004|0|Gourmet Master Co Ltd Stock Price Today 2723 Live Ticker - Investing.com|21.33B|21330000000|118.50|911,205.52|-21.52%|114.5-191.5|117-118.5|118|180000000|1.63|16.88|20.08B|20080000000|7.02|4.00|3.38%|Mar 02, 2022|2022-03-02||||||||||25|2021-11-08|Nov 08, 2021|09/2021|1.49|1.62|5.08B|5.23B|2021-08-20|Aug 20, 2021|06/2021|2.2|2.03|4.88B|4.86B|2021-06-02|Jun 02, 2021|03/2021|1.4|1.44|4.88B|4.87B|2021-03-03|Mar 03, 2021|12/2020|1.93|1.83|5.24B|5.22B|2020-11-09|Nov 09, 2020|09/2020|2.19|2.12|5.31B|5.32B|2020-08-06|Aug 06, 2020|06/2020|1.16|1|4.42B|4.44B|2020-06-03|Jun 03, 2020|03/2020|0.36|0.36|4.7B|4.7B|2020-02-26|Feb 26, 2020|12/2019|0.9|0.87|5.75B|5.75B 2021-12-04 17:03:51|10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK3377040226|13078|Sino-Ocean Group Holding Ltd Stock Price Today 3377 Live Ticker - Investing.com|14.96B|14960000000|1.97|17,941,604|23.9%|1.31-1.98|1.89-1.98|1.93|7594345965|1.31|4.63|70.47B|70470000000|0.43|0.15|7.36%|Mar 09, 2022|2022-03-09||||||||||16|2021-08-19|Aug 19, 2021|06/2021|--|0.13|--|25,447M|2021-03-22|Mar 22, 2021|12/2020|--|0.19|--|39,110M|2020-08-17|Aug 17, 2020|06/2020|--|0.23|--|24,124M|2020-03-24|Mar 24, 2020|12/2019|--|0.25|--|33,319M|2019-08-21|Aug 21, 2019|06/2019|--|0.22|--|19,896M|2019-03-20|Mar 20, 2019|12/2018|--|0.29|--|35,180M|2018-08-22|Aug 22, 2018|06/2018|--|0.31|--|19,152M|2018-03-21|Mar 21, 2018|12/2017|0.32|0.31|28.58B|27,116M 2021-12-04 17:03:54|10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||USD|Communication Services|Interactive Media & Services|United States|US83410S1087|7600|Sohu Stock Price Today SOHU Live Ticker - Investing.com|601.39M|601390000|15.30|293,491|-15.84%|15.01-24.97|15-16.13|16.24|39306323|2.06|6.29|1.33B|1330000000|2.43|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||33|2021-11-15|Nov 15, 2021|09/2021|21.19|--|216.09M|--|2021-08-09|Aug 09, 2021|06/2021|1.12|0.45|204.4M|--|2021-05-14|May 14, 2021|03/2021|1.38|--|222.09M|--|2021-02-04|Feb 04, 2021|12/2020|1.27|-0.27|253.24M|414.16M|2020-11-16|Nov 16, 2020|09/2020|-0.39|-0.415|157.89M|420.85M|2020-08-10|Aug 10, 2020|06/2020|-1.96|-0.04|421.06M|434.64M|2020-05-18|May 18, 2020|03/2020|-0.47|-0.71|436M|427.85M|2020-03-09|Mar 09, 2020|12/2019|0.17|-0.38|489.65M|476.43M 2021-12-04 17:03:57|10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000190724|232|Hyprop Stock Price Today HYPJ Live Ticker - Investing.com|11.8B|11800000000|3,457|1,134,480|27.14%|2,283-3,478|3,366-3,473|3,370|341397496|1.19|-|2.71B|2710000000|-2.84|402.79|11.65%|Feb 28, 2022|2022-02-28||||||||||13|2021-09-17|Sep 17, 2021|06/2021|-2.97|--|2.71B|--|2021-03-01|Mar 01, 2021|12/2020|-0.43|--|1.25B|--|2020-09-21|Sep 21, 2020|06/2020|-13.32|--|3.02B|--|2020-02-28|Feb 28, 2020|12/2019|-1.09|--|1.58B|--|2019-08-30|Aug 30, 2019|06/2019|0.65|--|3.22B|--|2019-03-01|Mar 01, 2019|12/2018|0.71|--|1.63B|--|2018-08-31|Aug 31, 2018|06/2018|10.15|--|3.11B|--|2018-03-02|Mar 02, 2018|12/2017|5.79|--|1.54B|-- 2021-12-04 17:04:03|10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||THB|Real Estate|Real Estate Management & Development|Thailand|TH7595010R10|0|Pruksa Holding PCL Non voting Stock Price Today PSHn Live Ticker - Investing.com|26.66B|26660000000|12.90|1,363,042|1.57%|12-15.3|12.8-13|13|2188504922|-|-|-|-|-|0.96|7.38%|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:04:07|10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||KRW|Financial|Misc. Financial Services|South Korea|KR7222080004|160|Creative & Innovative System Stock Price Today 222080 Live Ticker - Investing.com|924.63B|924630000000|15,050|3,356,439|125.64%|6,540-21,950|14,950-15,500|15,200|61437486|1.41|407.57|157.51B|157510000000|36.93|N/A|N/A|-|1970-01-01||||||||||18|2021-08-12|Aug 12, 2021|06/2021|75.72|--|70.99B|--|2021-05-14|May 14, 2021|03/2021|-6.82|--|2.24B|--|2021-03-18|Mar 18, 2021|12/2020|-19.47|--|64.00B|--|2020-11-13|Nov 13, 2020|09/2020|-12.5|--|20.28B|--|2020-08-13|Aug 13, 2020|06/2020|-17.78|--|6.31B|--|2020-05-14|May 14, 2020|03/2020|-27.89|--|27.46B|--|2020-03-27|Mar 27, 2020|12/2019|60.12|--|33.78B|31B|2019-11-13|Nov 13, 2019|09/2019|67.93|--|24.5B|24.5B 2021-12-04 17:04:11|10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Greece|GRS245213004|509|Lamda Develop Stock Price Today LMDr Live Ticker - Investing.com|1.22B|1220000000|6.90|278,652|5.83%|6.1-8.43|6.8-7.02|6.99|176736715|0.83|7.26|66.34M|66340000|0.95|N/A|N/A|-|1970-01-01||||||||||23|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|1.25|--|15.8M|--|2021-05-26|May 26, 2021|03/2021|-0.04|--|13.92M|--|2021-04-14|Apr 14, 2021|12/2020|-0.18|--|16.44M|--|2020-11-26|Nov 26, 2020|09/2020|-0.08|--|20.17M|--|2020-09-10|Sep 10, 2020|06/2020|0.01|--|11.67M|--|2020-07-23|Jul 23, 2020|03/2020|0.01|--|19.51M|--|2020-03-25|Mar 25, 2020|12/2019|0.27|--|22.15M|-- 2021-12-04 17:04:14|10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE338I01027|5902|Motilal Oswal Stock Price Today MOFS Live Ticker - Investing.com|142.69B|142690000000|970.10|425,992|57.52%|580-1,188|954-980|963.15|147092174|1|9.36|43.12B|43120000000|103.63|5.00|1.03%|Jan 26, 2022|2022-01-26||||||||||21|2021-10-28|Oct 28, 2021|09/2021|34.9|--|11.34B|8.94B|2021-07-29|Jul 29, 2021|06/2021|14.83|--|7.84B|8.6B|2021-04-29|Apr 29, 2021|03/2021|30.09|--|10.11B|10.11B|2021-01-28|Jan 28, 2021|12/2020|22.2|29|8.64B|9.5B|2020-10-30|Oct 30, 2020|09/2020|18.1|12|7.16B|5.43B|2020-07-31|Jul 31, 2020|06/2020|15|--|5.91B|6.08B|2020-05-11|May 11, 2020|03/2020|-18.6|--|815M|3,729M|2020-01-22|Jan 22, 2020|12/2019|11.06|8.11|6.44B|6.05B 2021-12-04 17:04:18|10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||HKD|Industrials|Machinery|Hong Kong|KYG5636C1078|8237|Lonking Holdings Ltd Stock Price Today 3339 Live Ticker - Investing.com|9.12B|9120000000|2.130|4,832,510|-11.98%|1.94-3.58|2.06-2.14|2.08|4280100000|1.17|3.81|17.79B|17790000000|0.56|0.34|15.49%|Mar 23, 2022|2022-03-23||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|0.19|--|7,326M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|0.07|--|5,990M|2020-08-26|Aug 26, 2020|06/2020|--|0.17|--|7,039M|2020-03-26|Mar 26, 2020|12/2019|--|0.08|--|5,489M|2019-08-28|Aug 28, 2019|06/2019|--|0.18|--|7,310M|2019-03-26|Mar 26, 2019|12/2018|--|0.14|--|5,310M 2021-12-04 17:04:22|10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||HKD|Consumer Staples|Beverages|Hong Kong|BMG2154F1095|18777|China Foods Ltd Stock Price Today 0506 Live Ticker - Investing.com|8.06B|8060000000|2.88|868,373|6.27%|2.45-3.71|2.82-2.89|2.9|2797223396|0.48|11.51|23.31B|23310000000|0.25|0.11|3.68%|Mar 21, 2022|2022-03-21||||||||||20|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|--|--|--|--|2019-08-27|Aug 27, 2019|06/2019|--|--|--|--|2019-03-26|Mar 26, 2019|12/2018|--|--|--|-- 2021-12-04 17:04:25|10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7248070005|390|SoluM Co Ltd Stock Price Today 248070 Live Ticker - Investing.com|1.19T|1.19E+12|23,800|328,940|-|21,850-39,800|22,900-23,800|22,900|50005551|-|46.46|1.44T|1.44E+12|512.24|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|163.00|--|352.1B|347.4B|2021-08-13|Aug 13, 2021|06/2021|6.00|--|233.2B|233.2B|2021-06-02|Jun 02, 2021|03/2021|244.59|--|234.15B|234.15B|2021-03-03|Mar 03, 2021|12/2020|603.83|--|264.4B|--|2021-01-11|Jan 11, 2021|06/2019|469.18|--|444.7B|--|2021-01-11|Jan 11, 2021|06/2020|396.78|--|453.0B|--|| 2021-12-04 17:04:29|10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE094J01016|1474|Uti Asset Management Co Ltd Stock Price Today UTIA Live Ticker - Investing.com|133.05B|133050000000|1,050.15|205,680|95.56%|505-1,216.2|1,039-1,070.95|1,045.15|126869938|-|21.23|13.45B|13450000000|49.47|17.00|1.62%|Mar 02, 2022|2022-03-02||||||||||11|2021-10-28|Oct 28, 2021|09/2021|15.62|--|2.8B|2.86B|2021-09-01|Sep 01, 2021|06/2021|7.4|7.4|2.62B|2.61B|2021-06-02|Jun 02, 2021|03/2021|6.6|--|2.36B|2.36B|2021-01-29|Jan 29, 2021|12/2020|11.06|--|2.12B|2.12B|2020-12-02|Dec 02, 2020|09/2020|9.36|--|1.99B|--|2020-11-05|Nov 05, 2020|03/2020|21.41|--|8.55B|--|2020-10-28|Oct 28, 2020|06/2020|7.99|--|1.69B|--|2019-12-23|Dec 23, 2019|03/2019|27.83|--|9.51B|-- 2021-12-04 17:04:32|10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||HKD|Financial|Consumer Finance|Hong Kong|KYG2760V1005|475|Differ Group Holding Co Ltd Stock Price Today 6878 Live Ticker - Investing.com|11.25B|11250000000|1.560|35,140,590|105.26%|0.67-3.84|1.53-1.59|1.59|7208386000|0.39|24.10|4.44B|4440000000|0.06|0.01|0.32%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2018-04-19|Apr 19, 2018|12/2017|0.02|--|147.3M|--|2017-08-30|Aug 30, 2017|06/2017|0.02|--|152.0M|--|2017-04-27|Apr 27, 2017|12/2016|0.02|--|162.0M|--|2016-08-18|Aug 18, 2016|06/2016|0.02|--|132.9M|-- 2021-12-04 17:04:36|10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||INR|Consumer Staples|Food Products|India|INE119A01028|5920|Balrampur Chini Mills Stock Price Today BACH Live Ticker - Investing.com|65.96B|65960000000|323.25|1,248,693|96.09%|155.55-398|322.05-334.7|330.95|204040000|0.55|16.06|44.46B|44460000000|20.12|2.50|0.77%|Feb 07, 2022|2022-02-07||||||||||38|2021-11-08|Nov 08, 2021|09/2021|3.9|3.9|12.14B|12.14B|2021-08-09|Aug 09, 2021|06/2021|3.7|3.53|11.4B|11.4B|2021-06-01|Jun 01, 2021|03/2021|11.25|11.3|10.19B|10.19B|2021-02-02|Feb 02, 2021|12/2020|1.1|1.1|10.72B|10.72B|2020-11-04|Nov 04, 2020|09/2020|3.5|3.5|12.9B|12.45B|2020-08-07|Aug 07, 2020|06/2020|6.1|6.1|14.3B|14.3B|2020-06-23|Jun 23, 2020|03/2020|10.75|--|17.4B|--|2020-02-10|Feb 10, 2020|12/2019|3.25|3.2|11.96B|11.96B 2021-12-04 17:04:38|10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||HKD|Industrials|Transportation Infrastructure|Hong Kong|BMG9880L1028|1993|Yuexiu Transport Infrastructure Ltd Stock Price Today 1052 Live Ticker - Investing.com|8.11B|8110000000|4.85|2,452,629|-2.81%|4-5.69|4.81-4.9|4.85|1673162295|0.5|7.25|4.78B|4780000000|0.67|0.27|5.57%|-|1970-01-01||||||||||6|2018-03-26|Mar 26, 2018|12/2017|0.34|--|1.50B|--|2017-09-07|Sep 07, 2017|06/2017|0.23|--|1.20B|--|2017-03-06|Mar 06, 2017|12/2016|0.34|--|1.29B|--|2016-09-12|Sep 12, 2016|06/2016|0.21|--|1.23B|--|2016-03-08|Mar 08, 2016|12/2015|0.13|--|1.29B|--|2014-08-11|Aug 11, 2014|06/2014|--|--|877.5M|--|| 2021-12-04 17:04:54|10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002393006|4312|Everlight Electronics Co Ltd Stock Price Today 2393 Live Ticker - Investing.com|22.97B|22970000000|51.80|3,848,095.63|36.14%|36.55-68.9|51.2-52|51|443393086|1.24|11.61|24.88B|24880000000|4.46|2.25|4.34%|Mar 02, 2022|2022-03-02||||||||||30|2021-11-04|Nov 04, 2021|09/2021|1.38|1.38|6.62B|6.76B|2021-09-01|Sep 01, 2021|06/2021|1.37|1.37|6.76B|6.76B|2021-06-02|Jun 02, 2021|03/2021|1.03|0.9525|5.89B|5.81B|2021-03-03|Mar 03, 2021|12/2020|0.72|0.7783|5.61B|5.53B|2020-11-05|Nov 05, 2020|09/2020|1.04|0.875|5.85B|5.76B|2020-09-02|Sep 02, 2020|06/2020|0.88|0.88|5.64B|5.64B|2020-06-03|Jun 03, 2020|03/2020|0.14|0.18|4.53B|4.52B|2020-02-26|Feb 26, 2020|12/2019|0.505|0.53|5.45B|5.44B 2021-12-04 17:04:57|10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE101D01020|3369|Granules India Ltd Stock Price Today GRAN Live Ticker - Investing.com|75.02B|75020000000|302.50|1,751,898|-27.88%|280.5-424.6|301-307.8|302.1|248005776|0.71|15.92|33.82B|33820000000|19|1.50|0.48%|Jan 27, 2022|2022-01-27||||||||||21|2021-11-12|Nov 12, 2021|09/2021|3.25|3.27|8.88B|8.88B|2021-07-27|Jul 27, 2021|06/2021|4.9|4.87|8.5B|8.5B|2021-05-11|May 11, 2021|03/2021|5.2|2.08|7.99B|7.99B|2021-01-28|Jan 28, 2021|12/2020|5.9|5.9|8.45B|8.45B|2020-10-20|Oct 20, 2020|09/2020|6.6|4.12|8.58B|8.58B|2020-07-17|Jul 17, 2020|06/2020|4.5|4.83|7.36B|7.36B|2020-06-02|Jun 02, 2020|03/2020|3|2.15|6B|6B|2020-01-21|Jan 21, 2020|12/2019|3.8|3.48|7.04B|7.04B 2021-12-04 17:05:00|10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||TWD|Materials|Paper & Forest Products|Taiwan|TW0001909000|4520|Long Chen Paper Co Ltd Stock Price Today 1909 Live Ticker - Investing.com|31.37B|31370000000|24.55|11,872,898.65|31.64%|18.45-33.6|24.45-25.1|24.55|1277685727|1.95|12.90|53.87B|53870000000|1.9|0.60|2.44%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.70|0.53|15.70B|15.5B|2021-09-01|Sep 01, 2021|06/2021|0.71|0.71|14.03B|14B|2021-06-02|Jun 02, 2021|03/2021|0.4|0.45|11.21B|11.63B|2021-03-03|Mar 03, 2021|12/2020|0.41|0.4185|12.92B|13.45B|2020-11-10|Nov 10, 2020|09/2020|0.26|0.1843|11.91B|12.15B|2020-09-02|Sep 02, 2020|06/2020|-0.03|0.09|9.77B|10.99B|2020-06-03|Jun 03, 2020|03/2020|-0.05|-0.01|7.61B|7.88B|2020-02-26|Feb 26, 2020|12/2019|0.4285|0.16|12.34B|12.65B 2021-12-04 17:05:04|10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0004915004|532|Primax Electronics Ltd Stock Price Today 4915 Live Ticker - Investing.com|24.45B|24450000000|53.70|3,812,729.25|9.59%|46.35-67|53.6-54.3|53.6|455318324|1.27|8.90|-|-|4.59|2.40|5.10%|Mar 08, 2022|2022-03-08||||||||||21|2021-11-05|Nov 05, 2021|09/2021|1.5|1.51|17.67B|17.75B|2021-07-29|Jul 29, 2021|06/2021|1.37|1.36|16.45B|16.45B|2021-05-07|May 07, 2021|03/2021|1.13|1.13|17.16B|17.16B|2021-03-09|Mar 09, 2021|12/2020|0.82|0.9017|19.56B|19.57B|2020-11-17|Nov 17, 2020|09/2020|1.74|1.6|18.91B|18.6B|2020-08-13|Aug 13, 2020|06/2020|1.13|1.07|16.25B|16.62B|2020-05-08|May 08, 2020|03/2020|0.62|0.57|13.52B|13.69B|2020-02-26|Feb 26, 2020|12/2019|1.35|1.54|25.01B|25.01B 2021-12-04 17:05:06|10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7353200009|648|Daeduck Electronics Co Ltd Stock Price Today 353200 Live Ticker - Investing.com|1.02T|1.02E+12|20,000.00|614,575|89.57%|10,300-22,950|19,600-20,100|19,900|51512444|-|30.22|942.97B|942970000000|661.82|300.00|1.50%|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|441.63|--|255.7B|252.28B|2021-09-01|Sep 01, 2021|06/2021|175.74|--|224B|230.85B|2021-06-02|Jun 02, 2021|03/2021|243.26|--|234B|233.8B|2021-03-03|Mar 03, 2021|12/2020|-233.9|--|222.9B|223B|2020-12-02|Dec 02, 2020|09/2020|65.4|--|249B|244.25B|2020-09-02|Sep 02, 2020|06/2020|-1.14|--|184.2B|219.8B|2020-06-03|Jun 03, 2020|03/2020|--|--|238.7B|--| 2021-12-04 17:05:09|10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||KRW|Industrials|Professional Services|South Korea|KR7030190003|458|Nice Information Service Co Ltd Stock Price Today 030190 Live Ticker - Investing.com|1.08T|1.08E+12|18,000|98,139|-16.28%|17,050-30,400|17,800-18,250|17,950|59782793|0.74|20.63|461.42B|461420000000|872.72|275.00|1.53%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-29|Oct 29, 2021|09/2021|201.00|200.83|112.4B|114.25B|2021-08-17|Aug 17, 2021|06/2021|266.00|335.93|122.2B|125.1B|2021-06-02|Jun 02, 2021|03/2021|246.04|246.04|117.2B|117.2B|2021-03-03|Mar 03, 2021|12/2020|160.03|157.13|109.62B|109.2B|2020-10-30|Oct 30, 2020|09/2020|182.15|199.11|109.9B|108.66B|2020-08-11|Aug 11, 2020|06/2020|244.16|213|117.8B|117.8B|2020-06-03|Jun 03, 2020|03/2020|200|200|108.7B|108.71B|2020-02-26|Feb 26, 2020|12/2019|135|--|100.2B|101.10B 2021-12-04 17:05:13|10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002059003|0|King Slide Works Co Ltd Stock Price Today 2059 Live Ticker - Investing.com|46.7B|46700000000|490.00|270,125.6|62.79%|274-491.5|470.5-491.5|470|95297072|0.7|27.69|5.79B|5790000000|17.7|6.12|1.25%|Mar 01, 2022|2022-03-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|6.62|6.5|1.76B|1.76B|2021-06-28|Jun 28, 2021|06/2021|4.04|4.03|1.49B|1.49B|2021-06-02|Jun 02, 2021|03/2021|4.55|4.55|1.28B|1.28B|2021-03-02|Mar 02, 2021|12/2020|2.56|2.56|1.26B|1.26B|2020-12-02|Dec 02, 2020|09/2020|3.11|3.11|1.2B|1.2B|2020-06-29|Jun 29, 2020|06/2020|1.75|2.98|1.18B|1.18B|2020-06-03|Jun 03, 2020|03/2020|4.8|4.8|1.16B|1.16B|2020-02-25|Feb 25, 2020|12/2019|3.34|3.35|1.37B|1.37B 2021-12-04 17:05:15|10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG3165D1097|1997|C&D International Investment Group Ltd Stock Price Today 1908 Live Ticker - Investing.com|20.58B|20580000000|14.94|1,127,496|-2.73%|11.04-17.5|14.68-14.94|14.84|1377820204|0.98|5.86|59.02B|59020000000|2.55|1.10|7.36%|-|1970-01-01||||||||||5|2018-04-20|Apr 20, 2018|12/2017|0.58|--|3.17B|--|2017-09-21|Sep 21, 2017|06/2017|0.02|--|66.07M|--|2017-02-03|Feb 03, 2017|12/2016|-0.11|--|69.69M|--|2016-08-04|Aug 04, 2016|06/2016|0.03|--|34.41M|--|2016-04-11|Apr 11, 2016|12/2015|0.04|--|133.8M|--||| 2021-12-04 17:05:19|10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Brazil|BRGRNDACNOR3|18340|GRENDENE ON Stock Price Today GRND3 Live Ticker - Investing.com|7.64B|7640000000|8.47|2,347,892|1.44%|6.79-12.61|8.22-8.63|8.22|902160000|0.69|11.26|2.39B|2390000000|0.75|0.66|9.06%|Feb 17, 2022|2022-02-17||||||||||26|2021-10-28|Oct 28, 2021|09/2021|0.23|--|671.4M|--|2021-07-29|Jul 29, 2021|06/2021|0.23|--|358.0M|--|2021-04-29|Apr 29, 2021|03/2021|0.23|--|523.3M|--|2021-03-04|Mar 04, 2021|12/2020|0.34|--|837.1M|--|2020-10-29|Oct 29, 2020|09/2020|0.12|--|630.8M|--|2020-08-13|Aug 13, 2020|06/2020|-0.05|--|56.72M|--|2020-05-14|May 14, 2020|03/2020|0.23|--|372.2M|--|2020-02-13|Feb 13, 2020|12/2019|0.23|--|665.7M|-- 2021-12-04 17:05:23|10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE473A01011|0|Linde India Stock Price Today LIND Live Ticker - Investing.com|211.11B|211110000000|2,475.40|200,343|175.29%|879.9-2,945|2,465.25-2,520|2,478.35|85284223|1.24|42.75|19.43B|19430000000|58.17|3.00|0.12%|Feb 15, 2022|2022-02-15||||||||||23|2021-11-12|Nov 12, 2021|09/2021|7.3|--|5.07B|--|2021-08-10|Aug 10, 2021|06/2021|8.5|--|5.19B|4,715M|2021-04-28|Apr 28, 2021|03/2021|35.56|--|4.41B|--|2021-03-01|Mar 01, 2021|12/2020|6.66|--|4.75B|--|2020-11-09|Nov 09, 2020|09/2020|4.16|--|3.70B|--|2020-07-30|Jul 30, 2020|06/2020|2.32|--|2.48B|--|2020-04-20|Apr 20, 2020|03/2020|4.58|--|3.77B|--|2020-02-24|Feb 24, 2020|12/2019|85.27|--|17.62B|-- 2021-12-04 17:05:27|10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006548001|127|Chang Wah Technology Co Ltd Stock Price Today 6548 Live Ticker - Investing.com|34.6B|34600000000|97.30|1,868.7|64.92%|52-115.5|95.8-97.5|97.5|355585000|1.53|33.95|11.8B|11800000000|2.81|0.92|1.38%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.51|1.51|3.35B|3.35B|2021-09-01|Sep 01, 2021|06/2021|0.82|1.05|3.07B|3.07B|2021-06-02|Jun 02, 2021|03/2021|0.65|0.6433|2.72B|2.67B|2021-03-03|Mar 03, 2021|12/2020|0.47|0.62|2.69B|2.6B|2020-12-02|Dec 02, 2020|09/2020|0.76|0.6667|2.4B|2.37B|2020-09-02|Sep 02, 2020|06/2020|0.55|0.55|2.44B|2.44B|2020-06-03|Jun 03, 2020|03/2020|0.35|0.35|2.15B|2.15B|2020-02-26|Feb 26, 2020|12/2019|0.43|0.69|2.44B|2.52B 2021-12-04 17:05:30|10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||USD|Utilities|Electric Utilities|United States|US6976602077|0|Pampa Energia Stock Price Today PAM Live Ticker - Investing.com|2.24B|2240000000|18.48|179,481|28.16%|12.17-21.1|17.96-18.88|18.74|1382527041|0.66|2.80|1.78B|1780000000|6.59|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||28|2021-11-10|Nov 10, 2021|09/2021|2.3|1.05|424.53M|378.1M|2021-08-12|Aug 12, 2021|06/2021|1.15|0.6988|335.54M|334.5M|2021-05-12|May 12, 2021|03/2021|0.5877|0.4365|304.59M|267.01M|2021-03-11|Mar 11, 2021|12/2020|0.2589|1.7|253.88M|270.27M|2020-11-11|Nov 11, 2020|09/2020|1.28|0.2215|599.44M|536.87M|2020-08-11|Aug 11, 2020|06/2020|0.0479|-0.35|455.21M|490.71M|2020-05-12|May 12, 2020|03/2020|0.1742|0.25|569.49M|667.33M|2020-03-10|Mar 10, 2020|12/2019|0.2713|-0.1|711.78M|580.79M 2021-12-04 17:05:32|10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||HKD|Healthcare|Biotechnology|Hong Kong|KYG2588M1006|573|CStone Pharmaceuticals Stock Price Today 2616 Live Ticker - Investing.com|11.74B|11740000000|10.10|2,589,549|4.02%|7.99-19.12|9.76-10.2|9.87|1162845682|-|-|1.37B|1370000000|-1.44|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:05:35|10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE722A01011|25787|Shriram-City Union Stock Price Today SHCU Live Ticker - Investing.com|139.5B|139500000000|2,104.65|71,322|95.16%|863.65-2,602|2,071.25-2,157|2,112|66279504|1.42|12.58|64.87B|64870000000|167.27|33.00|1.62%|Jan 28, 2022|2022-01-28||||||||||28|2021-10-27|Oct 27, 2021|09/2021|42.76|45.62|9.69B|9.38B|2021-07-29|Jul 29, 2021|06/2021|31.5|31.5|9.21B|9.21B|2021-04-30|Apr 30, 2021|03/2021|42.7|42.56|9.3B|9.3B|2021-01-29|Jan 29, 2021|12/2020|42.38|42.35|9.18B|9.18B|2020-11-02|Nov 02, 2020|09/2020|38.9|38.91|8.8B|8.8B|2020-08-11|Aug 11, 2020|06/2020|29.1|36.73|8.77B|8.83B|2020-06-11|Jun 11, 2020|03/2020|23.21|28.42|9.02B|9.04B|2020-01-30|Jan 30, 2020|12/2019|45|43.93|9.48B|9.48B 2021-12-04 17:05:39|10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||TWD|Industrials|Machinery|Taiwan|TW0003376000|903|Shin Zu Shing Co Ltd Stock Price Today 3376 Live Ticker - Investing.com|18.25B|18250000000|94.80|499,608.42|-35.07%|93.1-150.5|93.9-95.6|94.2|192485346|0.82|13.25|13.08B|13080000000|7.16|6.98|7.37%|Mar 31, 2022|2022-03-31||||||||||25|2021-11-04|Nov 04, 2021|09/2021|1.19|1.21|2.75B|2.75B|2021-06-28|Jun 28, 2021|06/2021|1.57|1.57|2.89B|2.89B|2021-04-26|Apr 26, 2021|03/2021|1.54|1.57|3.14B|3.14B|2021-04-01|Apr 01, 2021|12/2020|2.71|2.65|4.3B|4.3B|2020-11-05|Nov 05, 2020|09/2020|2.89|2.9|4.52B|4.44B|2020-06-29|Jun 29, 2020|06/2020|1.99|2.16|3.77B|3.77B|2020-04-20|Apr 20, 2020|03/2020|1.4|1.42|2.64B|2.64B|2020-03-26|Mar 26, 2020|12/2019|2.23|2.5|3.94B|3.88B 2021-12-04 17:05:42|10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||THB|Utilities|Water Utilities|Thailand|TH0616010Z03|0|Eastern Water Resources Development and Management PCL Stock Price Today EASTW Live Ticker - Investing.com|15.39B|15390000000|9.25|3,414,182|-0.54%|9.05-10.5|9.15-9.3|9.2|1663725149|0.55|14.85|4.6B|4600000000|0.62|0.42|4.57%|Feb 23, 2022|2022-02-23||||||||||19|2021-11-12|Nov 12, 2021|09/2021|0.14|--|1.12B|1.12B|2021-08-13|Aug 13, 2021|06/2021|0.167|0.2|1.21B|1.21B|2021-05-13|May 13, 2021|03/2021|0.22|0.17|1.23B|--|2021-02-24|Feb 24, 2021|12/2020|0.1|--|--|--|2020-11-12|Nov 12, 2020|09/2020|0.09|0.09|--|976.00M|2020-08-13|Aug 13, 2020|06/2020|0.09|0.14|--|1,032M|2020-05-07|May 07, 2020|03/2020|0.19|0.17|--|1,155M|2020-02-19|Feb 19, 2020|12/2019|0.12|0.14|--|1,152M 2021-12-04 17:05:46|10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|KYG3808R1011|0|General Interface Solution GIS Holding Ltd Stock Price Today 6456 Live Ticker - Investing.com|35.31B|35310000000|104.50|1,214,198.18|-10.3%|86.5-137.5|103.5-104.5|104.5|337939800|1.69|8.11|135.38B|135380000000|12.88|4.00|3.83%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|4.42|4.42|36.17B|36.17B|2021-09-01|Sep 01, 2021|06/2021|4.02|3.81|36.14B|36.14B|2021-06-02|Jun 02, 2021|03/2021|0.67|0.8433|25.21B|25.21B|2021-03-03|Mar 03, 2021|12/2020|3.83|3.15|37.86B|35.22B|2020-12-02|Dec 02, 2020|09/2020|1.3|1.29|32.66B|32.66B|2020-09-02|Sep 02, 2020|06/2020|5.56|4.59|33.95B|33.74B|2020-05-01|May 01, 2020|03/2020|0.31|0.42|22.64B|22.39B|2020-02-26|Feb 26, 2020|12/2019|3.52|3.45|34.01B|33.04B 2021-12-04 17:05:49|10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||THB|Real Estate|Real Estate Management & Development|Thailand|TH0480B10Z01|0|MBK PCL Stock Price Today MBK Live Ticker - Investing.com|23.57B|23570000000|13.40|1,747,773|-2.19%|12-15.8|13.4-13.6|13.4|1759262578|1.35|-|10.22B|10220000000|-0.25|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.90|--|1.79B|--|2021-08-16|Aug 16, 2021|06/2021|0.90|--|1.89B|--|2021-05-14|May 14, 2021|03/2021|0.90|--|2.09B|--|2021-02-19|Feb 19, 2021|12/2020|0.04|--|2.42B|--|2020-11-06|Nov 06, 2020|09/2020|0.90|--|1.82B|--|2020-08-06|Aug 06, 2020|06/2020|0.03|--|1.87B|--|2020-05-08|May 08, 2020|03/2020|0.90|--|2.53B|--|2020-02-21|Feb 21, 2020|12/2019|0.90|--|2.54B|-- 2021-12-04 17:05:53|10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||TWD|Industrials|Commercial Services & Supplies|Taiwan|TW0008422007|181|Cleanaway Co Ltd Stock Price Today 8422 Live Ticker - Investing.com|27B|27000000000|248.00|1,209,810.17|51.68%|158-249.5|239-248.5|238|108888000|0.39|21.77|2.84B|2840000000|11.39|10.00|4.03%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-05|Nov 05, 2021|09/2021|2.96|2.76|762.5M|786M|2021-09-01|Sep 01, 2021|06/2021|2.42|2.77|594M|683M|2021-06-02|Jun 02, 2021|03/2021|3.42|3.42|817M|817M|2021-03-03|Mar 03, 2021|12/2020|2.97|3.07|670M|739M|2020-12-02|Dec 02, 2020|09/2020|2.75|2.75|709M|709M|2020-09-02|Sep 02, 2020|06/2020|2.29|2.87|647M|681M|2020-06-03|Jun 03, 2020|03/2020|2.53|2.76|652.1M|689M|2020-02-26|Feb 26, 2020|12/2019|2.75|2.7|732M|732M 2021-12-04 17:05:56|10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||KRW|Materials|Construction Materials|South Korea|KR7300720000|612|Hanilcmt Co Ltd Stock Price Today 300720 Live Ticker - Investing.com|1.4T|1.4E+12|21,000|351,834|107.92%|9,970-200,000|20,200-21,150|20,100|66683440|1.46|13.32|1.24T|1.24E+12|1,576.24|510.00|2.43%|Apr 04, 2022|2022-04-04||||||||||13|2021-11-18|Nov 18, 2021|09/2021|306.00|--|311.8B|268B|2021-08-12|Aug 12, 2021|06/2021|5847.08|2,916|347B|337B|2021-05-17|May 17, 2021|03/2021|1410.58|794.00|261B|182.00B|2021-04-05|Apr 05, 2021|12/2020|5444.89|1,404|319B|216.9B|2020-11-12|Nov 12, 2020|09/2020|6669.00|1,975|251.7B|198.5B|2020-08-12|Aug 12, 2020|06/2020|1422.00|4,329|222.8B|234.9B|2020-05-13|May 13, 2020|03/2020|2168.00|704.00|180.2B|180B|2020-04-06|Apr 06, 2020|12/2019|2168.00|2,817|242.8B|247.00B 2021-12-04 17:05:59|10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||HKD|Industrials|Construction & Engineering|Hong Kong|CNE100001NV2|16896|SINOPEC Engineering Group Co Ltd Stock Price Today 2386 Live Ticker - Investing.com|17.49B|17490000000|3.95|3,975,975|17.91%|3.23-5.25|3.84-4|3.82|4428000000|1.25|5.80|67.73B|67730000000|0.68|0.33|8.42%|Mar 18, 2022|2022-03-18||||||||||14|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-03-20|Mar 20, 2021|12/2020|--|0.35|--|27,771M|2020-08-21|Aug 21, 2020|06/2020|--|0.35|--|24,331M|2020-03-06|Mar 06, 2020|12/2019|--|0.35|--|26,495M|2019-08-16|Aug 16, 2019|06/2019|--|0.36|--|20,830M|2019-03-08|Mar 08, 2019|12/2018|--|0.27|--|28,683M|2018-08-21|Aug 21, 2018|06/2018|--|0.25|--|19,222M|2018-03-16|Mar 16, 2018|12/2017|0.07|0.28|22.44B|22,444M 2021-12-04 17:06:03|10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001710002|353|Oriental Union Chemical Corp Stock Price Today 1710 Live Ticker - Investing.com|19.54B|19540000000|22.40|18,945,568.27|25.14%|17-27.85|22.15-22.65|22.1|872134000|1.07|50.24|26.15B|26150000000|0.45|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||23|2021-11-16|Nov 16, 2021|09/2021|0.26|0.26|6.98B|6.98B|2021-08-25|Aug 25, 2021|06/2021|0.06|0.005|7.28B|7.23B|2021-06-02|Jun 02, 2021|03/2021|0.635|0.515|6.58B|6.58B|2021-04-01|Apr 01, 2021|12/2020|-0.54|-0.15|5.32B|5B|2020-10-27|Oct 27, 2020|09/2020|-0.2|-0.12|4.25B|5.13B|2020-08-26|Aug 26, 2020|06/2020|-0.16|-0.16|4.89B|4.89B|2020-06-03|Jun 03, 2020|03/2020|-0.31|-0.28|4.31B|4.2B|2020-03-26|Mar 26, 2020|12/2019|-0.05|-0.01|4.07B|4.18B 2021-12-04 17:06:05|10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||EUR|Materials|Construction Materials|Belgium|BE0974338700|5500|Titan Cement International SA Athens Stock Price Today TITCr Live Ticker - Investing.com|1.05B|1050000000|13.60|43,213|-3.13%|13.36-18.04|13.5-13.82|13.64|77017955|-|38.82|-|-|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-12-01|Dec 01, 2021|09/2021|--|--|439.35M|440.44M|2021-09-01|Sep 01, 2021|06/2021|--|--|450M|441.82M|2021-06-02|Jun 02, 2021|03/2021|--|--|370.85M|371.1M|2021-03-03|Mar 03, 2021|12/2020|--|--|404.7M|394.67M|2020-12-02|Dec 02, 2020|09/2020|--|--|416M|412.03M|2020-09-02|Sep 02, 2020|06/2020|--|--|401.2M|398.33M|2020-06-03|Jun 03, 2020|03/2020|--|--|385M|382.65M|2020-02-26|Feb 26, 2020|12/2019|--|--|403M|406.6M 2021-12-04 17:06:08|10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||INR|Real Estate|Equity Real Estate Investment Trusts (REITs)|India|INE0CCU25019|0|Mindspace Business Parks Reits Stock Price Today MINS Live Ticker - Investing.com|193.98B|193980000000|325.01|250,640|0.05%|274.95-345|319-327.99|318.99|593018182|-|47.62|17.07B|17070000000|6.85|16.40|5.03%|Mar 02, 2022|2022-03-02||||||||||8|2021-11-11|Nov 11, 2021|09/2021|2.1|3.05|4.23B|4.23B|2021-09-01|Sep 01, 2021|06/2021|2.89|2.17|4.2B|4.2B|2021-05-14|May 14, 2021|03/2021|2.13|2.68|4.34B|4.87B|2021-02-11|Feb 11, 2021|12/2020|2.36|2.58|4.3B|4.28B|2020-12-02|Dec 02, 2020|09/2020|2.38|2.38|4.01B|3.76B|2020-09-02|Sep 02, 2020|06/2020|2.28|--|3.85B|--|2020-07-16|Jul 16, 2020|03/2020|8|--|17.66B|--|2020-06-25|Jun 25, 2020|06/2019|1.42|--|3.76B|-- 2021-12-04 17:06:11|10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG211901064|9431|China SCE Property Holdings Ltd Stock Price Today 1966 Live Ticker - Investing.com|8.74B|8740000000|2.07|8,310,005|-41.36%|2.03-3.71|2.04-2.15|2.12|4222133380|1.19|1.78|46.23B|46230000000|1.16|0.30|14.49%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|0.31|--|15,467M|2018-03-18|Mar 18, 2018|12/2017|0.48|--|7.94B|--|2017-08-30|Aug 30, 2017|06/2017|0.29|--|8.17B|--|2017-03-02|Mar 02, 2017|12/2016|0.42|--|6.69B|--|2016-08-24|Aug 24, 2016|06/2016|0.18|--|5.80B|-- 2021-12-04 17:06:14|10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||HKD|Materials|Metals & Mining|Hong Kong|HK0639031506|4711|Shougang Fushan Resources Group Ltd Stock Price Today 0639 Live Ticker - Investing.com|10.86B|10860000000|2.150|9,759,650|9.69%|1.76-2.95|2.07-2.17|2.12|5051837842|0.71|9.11|4.62B|4620000000|0.24|0.17|7.91%|Mar 23, 2022|2022-03-23||||||||||16|2021-08-26|Aug 26, 2021|06/2021|0.13|--|2.44B|--|2021-03-24|Mar 24, 2021|12/2020|0.10|--|2.18B|--|2020-08-28|Aug 28, 2020|06/2020|0.1|--|1.82B|--|2020-03-26|Mar 26, 2020|12/2019|0.09|--|1.91B|--|2019-08-22|Aug 22, 2019|06/2019|0.12|--|1.96B|--|2019-03-21|Mar 21, 2019|12/2018|0.09|--|1.71B|--|2018-08-23|Aug 23, 2018|06/2018|0.12|--|1.98B|--|2018-03-22|Mar 22, 2018|12/2017|0.08|--|1.55B|-- 2021-12-04 17:06:17|10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003630000|0|Newmax Technology Co Ltd Stock Price Today 3630 Live Ticker - Investing.com|6.93B|6930000000|37.60|700.05|-33.92%|36.9-71.6|37.6-38|37.4|184191848|1.81|-|2.68B|2680000000|-1.7|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-1.37|--|488.4M|--|2021-09-01|Sep 01, 2021|06/2021|-0.67|--|624.5M|--|2021-06-02|Jun 02, 2021|03/2021|-0.54|--|766.6M|--|2021-03-03|Mar 03, 2021|12/2020|-0.17|--|802.7M|--|2020-12-02|Dec 02, 2020|09/2020|-0.33|--|768.4M|--|2020-09-02|Sep 02, 2020|06/2020|-0.41|--|706.5M|--|2020-06-03|Jun 03, 2020|03/2020|-0.61|--|414.9M|--|2020-02-26|Feb 26, 2020|12/2019|0.39|--|820.8M|-- 2021-12-04 17:06:20|10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE0BY001018|2064|Jubilant Ingrevia Ltd Stock Price Today JUBN Live Ticker - Investing.com|93.38B|93380000000|586.00|1,306,717|-|241.3-838.75|568.1-594.8|562.45|159281139|-|-|30.51B|30510000000|-|0.35|0.06%|Mar 02, 2022|2022-03-02||||||||||4|2021-10-19|Oct 19, 2021|09/2021|6.97|--|12.23B|--|2021-07-20|Jul 20, 2021|06/2021|10.58|--|11.45B|--|2021-06-07|Jun 07, 2021|03/2021|3.41|--|6.84B|--|2021-06-07|Jun 07, 2021|12/2020|3.41|--|6.84B|--|||| 2021-12-04 17:06:25|10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||SAR|Industrials|Professional Services|Saudi Arabia|SA14QH2GSJH8|0|Maharah Human Resources Co Stock Price Today 1831 Live Ticker - Investing.com|2.81B|2810000000|74.80|762,299|-1.71%|70.1-87.7|74.4-75.5|74.7|37500000|-|22.06|1.3B|1300000000|3.42|3.75|0.00%|-|1970-01-01||||||||||14|2021-12-01|Dec 01, 2021|09/2021|0.95|--|324.8M|--|2021-08-09|Aug 09, 2021|06/2021|1.03|--|322.6M|--|2021-06-02|Jun 02, 2021|03/2021|0.84|--|321.6M|--|2021-03-08|Mar 08, 2021|12/2020|0.6|--|332.0M|--|2020-12-02|Dec 02, 2020|09/2020|1.28|--|342.1M|--|2020-09-02|Sep 02, 2020|06/2020|1.32|--|352.5M|--|2020-06-03|Jun 03, 2020|03/2020|1.53|1.53|390M|390M|2020-03-22|Mar 22, 2020|12/2019|1.76|--|385.8M|-- 2021-12-04 17:06:28|10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||PLN|Consumer Discretionary|Hotels, Restaurants & Leisure|Poland|ES0105375002|32595|AmRest Holdings Stock Price Today EATP Live Ticker - Investing.com|6.33B|6330000000|28.88|77,537|11.08%|24.2-35|28.06-28.88|28.02|219109733|2.04|282.09|8.17B|8170000000|0.1|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||31|2021-11-10|Nov 10, 2021|09/2021|0.55|--|533.8M|536.5M|2021-08-25|Aug 25, 2021|06/2021|0.46|--|464.3M|454.43M|2021-05-12|May 12, 2021|03/2021|--|--|380M|380M|2021-03-22|Mar 22, 2021|12/2020|0.04|--|397.5M|1,783M|2020-11-10|Nov 10, 2020|09/2020|0.04|--|--|1,994M|2020-09-24|Sep 24, 2020|06/2020|--|--|--|1,300M|2020-05-11|May 11, 2020|03/2020|--|--|--|1,869M|2020-02-28|Feb 28, 2020|12/2019|--|--|2.29B|2.24B 2021-12-04 17:06:31|10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0006274004|858|Taiwan Union Technology Stock Price Today 6274 Live Ticker - Investing.com|27.43B|27430000000|102.00|2,450.72|-12.45%|85-139.5|101-103|101.5|268879699|0.9|15.36|19.82B|19820000000|6.42|4.80|4.87%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-29|Oct 29, 2021|09/2021|2.08|2.08|5.67B|5.67B|2021-09-01|Sep 01, 2021|06/2021|2.21|2.17|5.45B|5.45B|2021-06-02|Jun 02, 2021|03/2021|1.29|1.35|4.69B|4.64B|2021-03-03|Mar 03, 2021|12/2020|1.12|1.12|4.01B|4.01B|2020-10-30|Oct 30, 2020|09/2020|1.41|1.48|4.31B|4.31B|2020-09-02|Sep 02, 2020|06/2020|2.53|2.55|5.26B|5.26B|2020-06-03|Jun 03, 2020|03/2020|1.6|1.58|4.47B|4.38B|2020-02-26|Feb 26, 2020|12/2019|1.42|1.55|4.7B|4.7B 2021-12-04 17:06:34|10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||MXN|Financial|Consumer Finance|Mexico|MX01GE0E0004|20485|Compartamos Stock Price Today GENTERA Live Ticker - Investing.com|18.27B|18270000000|11.510|2,765,004|33.22%|7.76-13.4|11.21-11.62|11.4|1587593876|2.38|8.95|12.43B|12430000000|1.29|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||32|2021-10-27|Oct 27, 2021|09/2021|0.37|0.4086|5.73B|5.73B|2021-07-22|Jul 22, 2021|06/2021|0.37|0.3083|5.46B|5.51B|2021-04-28|Apr 28, 2021|03/2021|0.2|0.1817|4.97B|4.71B|2021-02-24|Feb 24, 2021|12/2020|0.18|0.18|4.52B|4.34B|2020-10-27|Oct 27, 2020|09/2020|-1.25|-0.79|3.76B|3.94B|2020-07-23|Jul 23, 2020|06/2020|-0.45|-0.45|3.81B|4.36B|2020-04-29|Apr 29, 2020|03/2020|0.49|0.72|5.82B|5.88B|2020-02-26|Feb 26, 2020|12/2019|0.53|0.5|5.92B|5.59B 2021-12-04 17:06:38|10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||EUR|Utilities|Independent Power and Renewable Electricity Producers|Greece|GRS496003005|341|Terna Energy SA Stock Price Today TENr Live Ticker - Investing.com|1.54B|1540000000|13.34|122,430|3.41%|11.02-14.8|13.28-13.6|13.5|115633590|0.35|20.29|301.18M|301180000|0.66|0.17|1.22%|-|1970-01-01||||||||||31|2021-11-29|Nov 29, 2021|09/2021|--|--|107M|--|2021-09-30|Sep 30, 2021|06/2021|0.25|--|139.6M|--|2021-06-04|Jun 04, 2021|03/2021|--|--|94M|79M|2021-04-27|Apr 27, 2021|12/2020|0.41|--|87M|104.60M|2020-11-27|Nov 27, 2020|09/2020|--|--|74.95M|75M|2020-09-02|Sep 02, 2020|06/2020|0.23|--|77.45M|75.1M|2020-07-09|Jul 09, 2020|03/2020|--|0.17|89.1M|87.33M|2020-04-03|Apr 03, 2020|12/2019|0.1|--|88.2M|-- 2021-12-04 17:06:40|10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||QAR|Industrials|Industrial Conglomerates|Qatar|QA000A0NCQB1|3000|Aamal Stock Price Today AHCS Live Ticker - Investing.com|6.79B|6790000000|1.077|3,447,939|23.09%|0.821-1.229|1.05-1.082|1.061|6300000000|1.31|28.40|1.44B|1440000000|0.04|0.04|3.71%|-|1970-01-01||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.01|--|389.8M|--|2021-07-27|Jul 27, 2021|06/2021|0.01|0.01|320.47M|320.47M|2021-04-28|Apr 28, 2021|03/2021|0.011|0.011|335.24M|335.24M|2021-02-25|Feb 25, 2021|12/2020|0.0124|0.0124|356.09M|356.09M|2020-10-28|Oct 28, 2020|09/2020|0.0086|0.0086|341.16M|341.16M|2020-07-27|Jul 27, 2020|06/2020|0.01|0.01|302M|302M|2020-04-28|Apr 28, 2020|03/2020|0.01|0.01|374.0M|316.90M|2020-02-18|Feb 18, 2020|12/2019|0.02|--|658.0M|-- 2021-12-04 17:06:51|10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||MYR|Real Estate|Real Estate Management & Development|Malaysia|MYL8664OO004|2162|SP Setia Bhd Stock Price Today SETI Live Ticker - Investing.com|4.92B|4920000000|1.210|5,356,120|43.2%|0.845-1.72|1.2-1.24|1.23|4067978866|1.67|58.29|3.84B|3840000000|0.02|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||33|2021-11-23|Nov 23, 2021|09/2021|-0.017|--|594.6M|595M|2021-08-18|Aug 18, 2021|06/2021|0.018|0.0184|1.08B|1.08B|2021-05-25|May 25, 2021|03/2021|0.01|0.0102|1.05B|1.05B|2021-02-24|Feb 24, 2021|12/2020|0.014|--|1.11B|1.11B|2020-11-13|Nov 13, 2020|09/2020|-0.065|-0.0315|1.08B|1.08B|2020-08-13|Aug 13, 2020|06/2020|-0.035|--|331.3M|--|2020-05-07|May 07, 2020|03/2020|-0.01|-0.01|702.7M|703M|2020-02-26|Feb 26, 2020|12/2019|0.017|--|796.2M|-- 2021-12-04 17:06:55|10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||THB|Consumer Discretionary|Hotels, Restaurants & Leisure|Thailand|TH0176B10Z00|0|Central Plaza Hotel PCL Stock Price Today CENTEL Live Ticker - Investing.com|43.2B|43200000000|32.00|2,479,121|29.03%|22.6-38|31.5-32.5|32|1350000000|1.58|-|10.7B|10700000000|-2.41|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-15|Nov 15, 2021|09/2021|-0.45|-0.615|2.31B|2.35B|2021-08-11|Aug 11, 2021|06/2021|-0.45|-0.45|2.57B|2.6B|2021-05-17|May 17, 2021|03/2021|-0.35|-0.35|2.68B|2.76B|2021-02-25|Feb 25, 2021|12/2020|-1.01|-1.02|3.16B|3.19B|2020-11-09|Nov 09, 2020|09/2020|-0.66|-0.4465|3B|2.64B|2020-08-10|Aug 10, 2020|06/2020|-0.34|-0.34|2.25B|2.31B|2020-05-13|May 13, 2020|03/2020|-0.03|-0.1|4.5B|4.76B|2020-02-26|Feb 26, 2020|12/2019|0.35|0.37|5.29B|5.3B 2021-12-04 17:06:58|10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|BMG3911S1035|3700|Gemdale Properties and Investment Corp Ltd Stock Price Today 0535 Live Ticker - Investing.com|12.44B|12440000000|0.750|16,657,356|-40.48%|0.7-1.29|0.74-0.76|0.76|16586856827|1.11|2.70|19.13B|19130000000|0.28|0.10|12.89%|-|1970-01-01||||||||||5|2018-04-12|Apr 12, 2018|12/2017|0.08|--|3.29B|--|2017-09-11|Sep 11, 2017|06/2017|0.03|--|1.09B|--|2017-04-24|Apr 24, 2017|12/2016|0.06|--|6.00B|--|2016-09-12|Sep 12, 2016|06/2016|0.02|--|2.71B|--|2016-01-25|Jan 25, 2016|12/2015|0.07|--|3.85B|--||| 2021-12-04 17:07:01|10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||USD|Financial|Consumer Finance|United States|US5288771034|3313|Lexinfintech Holdings Ltd Stock Price Today LX Live Ticker - Investing.com|682.66M|682660000|3.75|1,667,672|-47.03%|3.6-15.42|3.6-3.95|3.97|182041992|0.88|1.92|1.92B|1920000000|1.96|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||19|2021-11-10|Nov 10, 2021|09/2021|1.43|1.95|2.97B|--|2021-08-25|Aug 25, 2021|06/2021|1.91|2.73|3.27B|3.39B|2021-06-01|Jun 01, 2021|03/2021|1.74|1.76|2.94B|3.06B|2021-03-19|Mar 19, 2021|12/2020|2.54|2.79|3.03B|3.59B|2020-11-24|Nov 24, 2020|09/2020|0.87|1.79|3.15B|2.5B|2020-08-18|Aug 18, 2020|06/2020|1.05|1.93|2.96B|2.53B|2020-06-04|Jun 04, 2020|03/2020|-1.87|0.95|2.5B|2.08B|2020-03-24|Mar 24, 2020|12/2019|2.6|3.87|3.15B|2.73B 2021-12-04 17:07:05|10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||IDR|Communication Services|Media|Indonesia|ID1000125305|4165|Surya Citra Media Tbk Stock Price Today SCMA Live Ticker - Investing.com|21.62T|2.162E+13|342|86,796,830|5.56%|277-510|340-350|340|63214653385|1.88|5.13|5.91T|5.91E+12|66.67|N/A|N/A|Apr 05, 2022|2022-04-05||||||||||21|2021-10-29|Oct 29, 2021|09/2021|4.93|4.93|1,444B|1,444B|2021-08-04|Aug 04, 2021|06/2021|6.26|20.79|1,543B|1,543.08B|2021-04-26|Apr 26, 2021|03/2021|26.11|26|1,404B|1,403.2B|2021-04-05|Apr 05, 2021|12/2020|17.97|32.04|1,516B|1,208B|2020-10-30|Oct 30, 2020|09/2020|22.16|21.08|1,224B|1,224B|2020-07-30|Jul 30, 2020|06/2020|19.79|14.95|1,057B|1,057B|2020-04-24|Apr 24, 2020|03/2020|21.16|--|1,304B|1,304.4B|2020-02-26|Feb 26, 2020|12/2019|4|--|1,378B|-- 2021-12-04 17:07:09|10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002439007|8844|Merry Electronics Co Ltd Stock Price Today 2439 Live Ticker - Investing.com|20.51B|20510000000|94.50|1,499,249.67|-35.08%|77.3-156.5|94.2-98|96|217052842|1.01|18.35|37.05B|37050000000|5.15|5.04|5.33%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.94|2.08|8.46B|10.21B|2021-07-30|Jul 30, 2021|06/2021|0.5224|0.525|8.17B|8.17B|2021-04-23|Apr 23, 2021|03/2021|0.1|0.184|7.74B|7.83B|2021-03-03|Mar 03, 2021|12/2020|2.76|3.01|12.69B|12.69B|2020-10-30|Oct 30, 2020|09/2020|1.9|1.88|10.14B|10.09B|2020-07-31|Jul 31, 2020|06/2020|1.45|1.44|6.45B|6.44B|2020-04-24|Apr 24, 2020|03/2020|0.23|0.28|5.18B|5.07B|2020-02-26|Feb 26, 2020|12/2019|2.24|2.32|8.6B|8.61B 2021-12-04 17:07:12|10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||THB|Financial|Insurance|Thailand|TH1016010007|1000|Bangkok Life Assurance PCL Stock Price Today BLA Live Ticker - Investing.com|52.93B|52930000000|31.00|3,580,542|43.52%|20.6-33.25|30.25-31|30.75|1707566000|1.17|17.16|47.36B|47360000000|1.81|0.23|0.74%|Feb 25, 2022|2022-02-25||||||||||22|2021-11-30|Nov 30, 2021|09/2021|0.69|--|9.61B|--|2021-08-11|Aug 11, 2021|06/2021|0.44|--|7.84B|--|2021-05-07|May 07, 2021|03/2021|0.58|--|9.43B|--|2021-03-03|Mar 03, 2021|12/2020|0.1|--|7.83B|--|2020-11-05|Nov 05, 2020|09/2020|0.34|--|9.84B|--|2020-08-06|Aug 06, 2020|06/2020|0.37|--|6.77B|--|2020-05-08|May 08, 2020|03/2020|0.14|--|9.39B|--|2020-02-26|Feb 26, 2020|12/2019|0.38|--|10.52B|-- 2021-12-04 17:07:16|10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||TRY|Materials|Metals & Mining|Turkey|TRAKRDMR91G7|4645|Kardemir Karabuk Demir Celik Sanayi ve Ticaret AS Class D Stock Price Today KRDMD Live Ticker - Investing.com|10.64B|10640000000|9.330|121,071,186|85.86%|4.77-9.5|9.31-9.5|9.35|1140000000|1.43|4.10|12.4B|12400000000|2.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.63|--|3.68B|3.36B|2021-09-01|Sep 01, 2021|06/2021|0.81|--|3.64B|3.45B|2021-05-12|May 12, 2021|03/2021|0.44|--|2.73B|2.61B|2021-03-08|Mar 08, 2021|12/2020|0.40|--|2.35B|2.35B|2020-10-29|Oct 29, 2020|09/2020|-0.11|--|1.92B|1.89B|2020-09-02|Sep 02, 2020|06/2020|-0.14|--|1.74B|1.74B|2020-05-18|May 18, 2020|03/2020|-0.14|--|1.52B|1.5B|2020-03-09|Mar 09, 2020|12/2019|-0.11|--|1.49B|1.43B 2021-12-04 17:07:20|10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Metals & Mining|India|INE703B01027|2247|Ratnamani Metals Tubes Ltd Stock Price Today RMT Live Ticker - Investing.com|95.42B|95420000000|2,042.05|39,448|22.19%|1,451.2-2,305.3|2,028.9-2,116|2,118.2|46728000|0.87|32.74|23.81B|23810000000|62.36|14.00|0.64%|Feb 03, 2022|2022-02-03||||||||||26|2021-10-28|Oct 28, 2021|09/2021|15.3|15.3|7.12B|7.12B|2021-08-06|Aug 06, 2021|06/2021|10.75|10.7|5.26B|5.26B|2021-06-02|Jun 02, 2021|03/2021|23.4|23.4|6.96B|6.96B|2021-02-04|Feb 04, 2021|12/2020|12.9|7.7|4.41B|4.49B|2020-11-03|Nov 03, 2020|09/2020|12.1|12.1|5.77B|5.77B|2020-08-11|Aug 11, 2020|06/2020|10.6|10.6|5.78B|5.78B|2020-06-16|Jun 16, 2020|03/2020|14.4|16.47|6.29B|6.7B|2020-02-06|Feb 06, 2020|12/2019|21.6|21.6|7.56B|7.56B 2021-12-04 17:07:23|10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Auto Components|Taiwan|TW0001536001|1301|Hota Industrial Mfg. Co Ltd Stock Price Today 1536 Live Ticker - Investing.com|25.46B|25460000000|91.10|770,129.08|-8.5%|80.2-130|90.5-91.1|90.9|279517500|1.05|53.99|6.73B|6730000000|1.69|1.10|1.21%|Jan 26, 2022|2022-01-26||||||||||21|2021-11-10|Nov 10, 2021|09/2021|0.66|0.685|1.76B|1.79B|2021-09-01|Sep 01, 2021|06/2021|0.32|0.3775|1.68B|1.68B|2021-06-02|Jun 02, 2021|03/2021|0.2|0.282|1.57B|1.6B|2021-01-20|Jan 20, 2021|12/2020|0.48|0.5925|1.72B|1.72B|2020-11-11|Nov 11, 2020|09/2020|0.1675|0.1995|1.3B|1.3B|2020-09-02|Sep 02, 2020|06/2020|-0.09|0.03|778M|776.33M|2020-06-03|Jun 03, 2020|03/2020|0.56|0.6|1.41B|1.43B|2020-01-22|Jan 22, 2020|12/2019|0.34|0.51|1.45B|1.45B 2021-12-04 17:07:25|10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||HKD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Hong Kong|HK0405033157|600|Yuexiu Real Estate Investment Trust Stock Price Today 0405 Live Ticker - Investing.com|11.08B|11080000000|3.32|3,186,820|-13.09%|3.28-4.2|3.31-3.33|3.33|3336224428|0.58|8.71|2.21B|2210000000|0.38|0.24|7.29%|Mar 02, 2022|2022-03-02||||||||||14|2021-08-09|Aug 09, 2021|06/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--|2020-08-06|Aug 06, 2020|06/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|--|--|--|--|2019-08-01|Aug 01, 2019|06/2019|--|--|--|--|2019-02-25|Feb 25, 2019|12/2018|--|--|--|--|2018-08-02|Aug 02, 2018|06/2018|0.15|--|1.00B|--|2018-03-28|Mar 28, 2018|12/2017|0.12|--|944.7M|-- 2021-12-04 17:07:29|10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||PHP|Consumer Staples|Food & Staples Retailing|Philippines|PHY716171079|0|Puregold Price Club Inc Stock Price Today PGOLD Live Ticker - Investing.com|113.89B|113890000000|39.700|1,545,607.94|-5.48%|31.2-47.8|38.7-40.1|39.1|2868801406|0.34|13.02|162.74B|162740000000|3.05|0.25|0.63%|Apr 15, 2022|2022-04-15||||||||||26|2021-11-11|Nov 11, 2021|09/2021|0.61|0.5886|39.06B|--|2021-08-10|Aug 10, 2021|06/2021|0.5816|0.5816|38.45B|38.45B|2021-05-18|May 18, 2021|12/2020|1.05|0.7652|47.5B|--|2021-05-13|May 13, 2021|03/2021|0.6277|0.6277|37.73B|37.73B|2020-10-28|Oct 28, 2020|09/2020|0.5762|0.6613|39.17B|39.18B|2020-08-17|Aug 17, 2020|06/2020|0.5694|0.51|41.01B|41.01B|2020-05-29|May 29, 2020|03/2020|0.6145|--|40.95B|40.95B|2020-05-26|May 26, 2020|12/2019|0.7732|0.74|44.68B|-- 2021-12-04 17:07:33|10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||INR|Industrials|Air Freight & Logistics|India|INE233B01017|12095|Blue Dart Express Stock Price Today BLDT Live Ticker - Investing.com|156.25B|156250000000|6,585.00|28,872|67.26%|3,709-7,275|6,568.05-6,752.15|6,709.55|23727934|0.73|50.88|39.95B|39950000000|129.37|15.00|0.23%|Feb 09, 2022|2022-02-09||||||||||27|2021-10-30|Oct 30, 2021|09/2021|43.35|38.16|11.24B|11.24B|2021-07-30|Jul 30, 2021|06/2021|12.4|12.79|8.66B|8.66B|2021-05-05|May 05, 2021|03/2021|37.5|37.64|9.66B|9.67B|2021-01-28|Jan 28, 2021|12/2020|37.25|25.28|10.37B|9.57B|2020-10-29|Oct 29, 2020|09/2020|30|25.95|8.67B|8.65B|2020-07-31|Jul 31, 2020|06/2020|-53.9|-53.47|4.14B|4.15B|2020-05-26|May 26, 2020|03/2020|-10|9.02|7.24B|8.24B|2020-01-17|Jan 17, 2020|12/2019|13.1|8.49|8.56B|8.59B 2021-12-04 17:07:36|10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||HKD|Materials|Chemicals|Hong Kong|KYG368441195|13500|Fufeng Group Ltd Stock Price Today 0546 Live Ticker - Investing.com|8.06B|8060000000|3.18|2,842,536|10.8%|2.31-3.87|3.1-3.23|3.13|2533639037|0.83|7.83|22.05B|22050000000|0.41|0.14|4.37%|-|1970-01-01||||||||||10|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2018-04-12|Apr 12, 2018|12/2017|0.29|0.34|6.82B|7,372M|2017-09-04|Sep 04, 2017|06/2017|0.28|0.23|6.21B|6,030M|2017-04-05|Apr 05, 2017|12/2016|0.31|0.19|6.29B|6,999M|2016-08-29|Aug 29, 2016|06/2016|0.16|0.18|5.51B|6,186M 2021-12-04 17:07:38|10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Thailand|TH0256010R16|0|Quality Houses PCL Stock Price Today QHt Live Ticker - Investing.com|620.96M|620960000|0.0582|-|-9.06%|0.0495-0.07|0.0573-0.0582|0.0573|10714381645|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:07:41|10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||EUR|Industrials|Construction & Engineering|Greece|GRS145003000|3345|Gek Terna Stock Price Today HRMr Live Ticker - Investing.com|943.69M|943690000|9.80|96,059|31.72%|6.76-10.64|9.72-9.93|9.8|96294537|0.95|422.78|941.02M|941020000|0.02|N/A|N/A|-|1970-01-01||||||||||22|2021-11-29|Nov 29, 2021|09/2021|--|--|--|258.70M|2021-09-30|Sep 30, 2021|06/2021|-0.09|--|439.4M|--|2021-06-18|Jun 18, 2021|03/2021|--|--|--|--|2021-04-28|Apr 28, 2021|12/2020|0.11|--|501.6M|--|2020-12-15|Dec 15, 2020|09/2020|--|--|--|253.70M|2020-09-25|Sep 25, 2020|06/2020|0.01|--|469.7M|--|2020-06-02|Jun 02, 2020|12/2019|-0.04|--|589.4M|--|2020-06-01|Jun 01, 2020|03/2020|--|--|--|-- 2021-12-04 17:07:45|10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||THB|Financial|Banks|Thailand|TH0999010Z03|4998|TISCO Financial Group PCL Stock Price Today TISCO Live Ticker - Investing.com|72.66B|72660000000|90.75|3,902,729|8.68%|84.25-102.5|90.25-91|89.75|800655483|0.66|10.97|10.43B|10430000000|8.28|6.30|6.94%|Jan 13, 2022|2022-01-13||||||||||21|2021-10-11|Oct 11, 2021|09/2021|1.95|1.95|4.94B|4.55B|2021-08-13|Aug 13, 2021|06/2021|2.08|2.1|4.72B|4.72B|2021-04-15|Apr 15, 2021|03/2021|2.2|2.21|5.1B|5.1B|2021-02-25|Feb 25, 2021|12/2020|2.04|2.03|4.95B|4.96B|2020-10-12|Oct 12, 2020|09/2020|2.01|1.89|4.7B|4.66B|2020-07-08|Jul 08, 2020|06/2020|1.67|1.65|4.36B|4.45B|2020-04-15|Apr 15, 2020|03/2020|1.85|1.83|4.89B|4.65B|2020-02-20|Feb 20, 2020|12/2019|2.33|2.32|5.01B|5.01B 2021-12-04 17:07:49|10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||MXN|Consumer Staples|Food & Staples Retailing|Mexico|MX01CH170002|58722|Grupo Comercial Chedraui Stock Price Today CHDRAUIB Live Ticker - Investing.com|35.81B|35810000000|37.510|417,077|31.61%|27.18-41.98|37.27-39.39|38.85|954756524|0.44|11.24|162.37B|162370000000|3.34|0.47|1.27%|Feb 28, 2022|2022-02-28||||||||||31|2021-10-28|Oct 28, 2021|09/2021|0.925|0.6656|52.47B|51.26B|2021-07-28|Jul 28, 2021|06/2021|0.84|0.7227|35.75B|35.77B|2021-04-29|Apr 29, 2021|03/2021|0.75|0.755|35.19B|34.97B|2021-02-25|Feb 25, 2021|12/2020|0.8023|0.7438|38.96B|38.67B|2020-10-20|Oct 20, 2020|09/2020|0.65|0.5483|35.41B|35.31B|2020-07-23|Jul 23, 2020|06/2020|0.67|0.59|36.41B|36.02B|2020-04-21|Apr 21, 2020|03/2020|0.56|0.57|35.5B|35.39B|2020-02-25|Feb 25, 2020|12/2019|0.36|0.46|34.83B|35.33B 2021-12-04 17:07:52|10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||TWD|Communication Services|Diversified Telecommunication Services|Taiwan|TW0003682001|1389|Asia Pacific Telecom Co Ltd Stock Price Today 3682 Live Ticker - Investing.com|35.66B|35660000000|8.26|2,621,557.27|-14.14%|7.5-10.95|8.21-8.3|8.22|4317196399|1.25|-|12.89B|12890000000|-1.46|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.37|--|3.21B|--|2021-09-01|Sep 01, 2021|06/2021|-0.33|--|3.11B|--|2021-06-02|Jun 02, 2021|03/2021|-0.37|--|3.05B|--|2021-03-03|Mar 03, 2021|12/2020|-0.39|--|3.52B|--|2020-12-02|Dec 02, 2020|09/2020|-0.37|--|3.24B|--|2020-09-02|Sep 02, 2020|06/2020|-0.4|--|3.45B|--|2020-06-03|Jun 03, 2020|03/2020|-0.36|--|3.38B|--|2020-02-26|Feb 26, 2020|12/2019|-0.39|--|3.70B|-- 2021-12-04 17:07:55|10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||TRY|Consumer Staples|Beverages|Turkey|TRAAEFES91A9|16828|Anadolu Efes Biracilik ve Malt Sanayi AS Stock Price Today AEFES Live Ticker - Investing.com|15.64B|15640000000|26.42|1,760,578|27.45%|18.78-26.78|26.34-26.78|26.26|592105263|0.7|11.57|34.75B|34750000000|2.28|1.93|7.32%|Mar 03, 2022|2022-03-03||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.94|0.88|11.79B|11.79B|2021-08-12|Aug 12, 2021|06/2021|0.7|0.72|10.39B|10.39B|2021-05-05|May 05, 2021|03/2021|0.5|0.22|6.16B|6.66B|2021-02-25|Feb 25, 2021|12/2020|0.15|0.17|6.42B|6.36B|2020-11-05|Nov 05, 2020|09/2020|0.78|--|8.74B|8.74B|2020-08-12|Aug 12, 2020|06/2020|-0.14|--|7.07B|6.94B|2020-05-06|May 06, 2020|03/2020|-0.14|0.71|4.51B|4.46B|2020-02-27|Feb 27, 2020|12/2019|0.31|0.43|5.08B|4.99B 2021-12-04 17:07:58|10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003211009|133|Dynapack International Technology Stock Price Today 3211 Live Ticker - Investing.com|14.82B|14820000000|100.50|598.88|21.67%|82.4-138.5|99.3-101|99.6|147480521|0.58|15.58|20.68B|20680000000|6.09|6.50|6.86%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-30|Nov 30, 2021|09/2021|1.58|--|5.22B|--|2021-09-01|Sep 01, 2021|06/2021|1.52|--|5.02B|--|2021-06-02|Jun 02, 2021|03/2021|1.5|--|5.16B|--|2021-03-03|Mar 03, 2021|12/2020|1.48|--|5.28B|--|2020-10-30|Oct 30, 2020|09/2020|1.84|--|5.56B|--|2020-09-02|Sep 02, 2020|06/2020|3.01|--|5.54B|--|2020-06-03|Jun 03, 2020|03/2020|0.62|--|2.97B|--|2020-02-26|Feb 26, 2020|12/2019|1.69|--|4.64B|-- 2021-12-04 17:08:02|10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0004968003|189|RichWave Technology Corp Stock Price Today 4968 Live Ticker - Investing.com|24.11B|24110000000|272.50|2,536,268.55|16.49%|170-491.43|266-279.5|270|88468906|2.38|27.89|6.14B|6140000000|9.77|2.04|1.05%|Feb 28, 2022|2022-02-28||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.32|1.9|1.03B|1.44B|2021-09-01|Sep 01, 2021|06/2021|2.84|2.82|1.74B|1.74B|2021-06-02|Jun 02, 2021|03/2021|4.06|4.06|1.74B|1.74B|2021-03-01|Mar 01, 2021|12/2020|5.26|5.23|1.64B|1.64B|2020-10-29|Oct 29, 2020|09/2020|4.9|4.31|1.68B|1.64B|2020-09-02|Sep 02, 2020|06/2020|2.92|2.81|1.2B|1.2B|2020-06-03|Jun 03, 2020|03/2020|0.69|0.7|831M|830.94M|2020-03-02|Mar 02, 2020|12/2019|0.73|0.87|834M|833.33M 2021-12-04 17:08:04|10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||THB|Consumer Staples|Food Products|Thailand|TH0209010R15|1124|Thai Vegetable Oil PCL Stock Price Today TVOn Live Ticker - Investing.com|-|-|30.25|1,900,078|-6.92%|29.5-37.5|30-30.25|29.75|-|-|-|-|-|-|2.10|7.06%|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:08:06|10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||HKD|Materials|Metals & Mining|Hong Kong|KYG888311134|3071|Tiangong International Co Ltd Stock Price Today 0826 Live Ticker - Investing.com|12.86B|12860000000|4.60|6,606,203|48.39%|2.96-5.66|4.47-4.61|4.5|2795000000|0.42|15.90|6.51B|6510000000|0.29|0.09|1.93%|-|1970-01-01||||||||||5|2018-04-12|Apr 12, 2018|12/2017|0.06|--|2.02B|--|2017-09-01|Sep 01, 2017|06/2017|0.02|--|1.88B|--|2017-04-24|Apr 24, 2017|12/2016|0.04|--|1.81B|--|2016-09-19|Sep 19, 2016|06/2016|0.01|--|1.57B|--|2016-04-14|Apr 14, 2016|12/2015|0.01|--|1.57B|--||| 2021-12-04 17:08:10|10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||TWD|Healthcare|Pharmaceuticals|Taiwan|TW0001795003|1099|Lotus Pharmaceutical Co Ltd Stock Price Today 1795 Live Ticker - Investing.com|27.02B|27020000000|103.00|2,565,045.77|22.91%|65.7-157.5|101.5-104|102|262321312|0.42|17.61|12.98B|12980000000|5.85|0.35|0.34%|Mar 28, 2022|2022-03-28||||||||||19|2021-11-11|Nov 11, 2021|09/2021|1.33|1.54|3.06B|3,232M|2021-08-16|Aug 16, 2021|06/2021|1.38|1.79|3.46B|3,495M|2021-05-17|May 17, 2021|03/2021|1.84|1.11|3.32B|2,707M|2021-03-29|Mar 29, 2021|12/2020|1.3|1.20|3.13B|3,068M|2020-11-13|Nov 13, 2020|09/2020|1.15|1.21|2.89B|2,953M|2020-08-17|Aug 17, 2020|06/2020|1.23|1.19|2.68B|2,584M|2020-05-15|May 15, 2020|03/2020|0.54|0.73|1.96B|2,113M|2020-03-20|Mar 20, 2020|12/2019|0.57|1.62|3.13B|3,199M 2021-12-04 17:08:13|10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||PHP|Utilities|Water Utilities|Philippines|PHY569991086|1578|Manila Water Company Inc Stock Price Today MWC Live Ticker - Investing.com|78.26B|78260000000|24.100|2,489,261.9|55.48%|13.48-23.8|23.1-24.15|23.5|3247238060|0.59|12.49|20.33B|20330000000|1.93|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||22|2021-11-30|Nov 30, 2021|09/2021|0.23|--|5.13B|5,135M|2021-08-16|Aug 16, 2021|06/2021|0.52|--|5.29B|5,288M|2021-05-18|May 18, 2021|03/2021|0.51|--|4.85B|--|2021-02-23|Feb 23, 2021|12/2020|0.53|--|5.05B|5.05B|2020-11-04|Nov 04, 2020|09/2020|0.32|--|5.2B|--|2020-07-30|Jul 30, 2020|06/2020|0.3|--|5.34B|10,877M|2020-05-08|May 08, 2020|03/2020|0.62|--|5.54B|--|2020-02-24|Feb 24, 2020|12/2019|0.21|--|5.81B|5,808M 2021-12-04 17:08:17|10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management & Development|India|INE791I01019|1690|Brigade Enterprises Ltd Stock Price Today BRIG Live Ticker - Investing.com|113.49B|113490000000|493.20|896,979|112.45%|219.8-528.8|485.35-499|491.95|230101854|1.44|-|25.71B|25710000000|-0.25|1.20|0.24%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1|--|7.53B|7.53B|2021-08-05|Aug 05, 2021|06/2021|-2.55|-2.2|3.83B|3.83B|2021-05-18|May 18, 2021|03/2021|2|--|7.91B|7.91B|2021-02-04|Feb 04, 2021|12/2020|0.9|2.30|6.45B|6.46B|2020-11-11|Nov 11, 2020|09/2020|-0.8|-0.8|3.11B|3.11B|2020-08-12|Aug 12, 2020|06/2020|-2.6|-2.8|2.03B|2.03B|2020-06-18|Jun 18, 2020|03/2020|0.1|--|6.36B|6.37B|2020-02-05|Feb 05, 2020|12/2019|2.4|2.4|5.52B|5.52B 2021-12-04 17:08:20|10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||THB|Communication Services|Media|Thailand|TH6253010008|0|Plan B Media PCL Stock Price Today PLANB Live Ticker - Investing.com|25.82B|25820000000|6.65|19,600,286|1.53%|5-7.75|6.6-6.7|6.65|3882568101|1.92|486.82|5.48B|5480000000|0.01|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-17|Nov 17, 2021|09/2021|-0.01|-0.0112|1.10B|1.04B|2021-08-10|Aug 10, 2021|06/2021|-0.02|-0.0081|1.1B|1.1B|2021-05-13|May 13, 2021|03/2021|0.0392|0.0392|1.02B|--|2021-02-25|Feb 25, 2021|12/2020|0.04|0.04|1.23B|1.23B|2020-11-11|Nov 11, 2020|09/2020|0.00|0.0085|877.5M|767M|2020-09-02|Sep 02, 2020|06/2020|-0.02|0.00|663M|617.00M|2020-05-11|May 11, 2020|03/2020|0.0196|0.02|969.5M|974M|2020-02-20|Feb 20, 2020|12/2019|0.06|0.05|1.36B|1.29B 2021-12-04 17:08:24|10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||KRW|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Korea|KR7330590001|0|Lotte Reit Co Ltd Stock Price Today 330590 Live Ticker - Investing.com|1.37T|1.37E+12|5,650|289,064|10.08%|4,870-6,250|5,570-5,650|5,590|242968884|-|33.85|126.72B|126720000000|166.92|294.01|5.20%|-|1970-01-01||||||||||8|2021-09-01|Sep 01, 2021|06/2021|79.51|--|48.64B|--|2021-06-02|Jun 02, 2021|03/2021|43.27|--|20.7B|20.7B|2021-03-19|Mar 19, 2021|12/2020|87.41|--|38.33B|--|2020-11-13|Nov 13, 2020|09/2020|44.86|--|19.05B|--|2020-09-10|Sep 10, 2020|06/2020|44.8|--|19.05B|--|2020-05-15|May 15, 2020|03/2020|45.61|--|19.05B|--|2020-03-16|Mar 16, 2020|12/2019|86.76|--|22.49B|--|2019-07-26|Jul 26, 2019|06/2019|8.83|--|2.00B|-- 2021-12-04 17:08:27|10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0002338001|363|Taiwan Mask Corp Stock Price Today 2338 Live Ticker - Investing.com|23.61B|23610000000|109.50|15,425,575.57|194.35%|36.5-114|102-109.5|99.6|215632000|1.81|16.45|5.69B|5690000000|6.66|1.50|1.37%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|2.8|2.38|1.61B|--|2021-09-01|Sep 01, 2021|06/2021|-0.07|--|1.49B|--|2021-06-02|Jun 02, 2021|03/2021|1.62|--|1.28B|--|2021-03-03|Mar 03, 2021|12/2020|2.34|0.37|1.31B|1.02B|2020-12-02|Dec 02, 2020|09/2020|1.27|0.41|1.15B|1.05B|2020-09-02|Sep 02, 2020|06/2020|0.66|0.43|1.10B|943M|2020-06-03|Jun 03, 2020|03/2020|-1.09|0.34|1.11B|953M|2020-02-26|Feb 26, 2020|12/2019|0.62|0.36|1.02B|1.02B 2021-12-04 17:08:31|10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||BRL|Industrials|Road & Rail|Brazil|BRSIMHACNOR0|19652|JSL ON Stock Price Today SIMH3 Live Ticker - Investing.com|8.86B|8860000000|11.05|2,529,710|37.63%|7.14-17.89|10.5-11.3|10.4|801746296|1.77|15.01|11.02B|11020000000|0.74|0.09|0.74%|Mar 09, 2022|2022-03-09||||||||||31|2021-11-10|Nov 10, 2021|09/2021|0.3|0.27|3.96B|3.96B|2021-08-11|Aug 11, 2021|06/2021|0.32|0.1711|3.15B|3.01B|2021-05-06|May 06, 2021|03/2021|0.459|0.6673|2.62B|2.79B|2021-03-10|Mar 10, 2021|12/2020|0.36|0.62|2.65B|2.65B|2020-11-12|Nov 12, 2020|09/2020|0.36|0.36|2.6B|2.6B|2020-08-13|Aug 13, 2020|06/2020|0.75|-0.02|1.94B|1.94B|2020-05-14|May 14, 2020|03/2020|0.37|0.31|2.36B|2.37B|2020-03-25|Mar 25, 2020|12/2019|0.34|0.24|2.45B|2.5B 2021-12-04 17:08:34|10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Providers & Services|Hong Kong|KYG2133W1087|6097|China Resources Phoenix Healthcare Holdings Co Ltd Stock Price Today 1515 Live Ticker - Investing.com|6.25B|6250000000|4.82|4,620,653|-16.61%|4.72-11.66|4.72-4.85|4.75|1296676516|1.36|12.40|4.42B|4420000000|0.39|0.09|1.83%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.08|--|1.02B|965.00M|2017-09-27|Sep 27, 2017|06/2017|0.25|0.12|862.1M|--|2017-04-27|Apr 27, 2017|12/2016|-1.67|--|827.6M|--|2016-09-20|Sep 20, 2016|06/2016|0.16|0.17|705.2M|697.00M|2016-04-27|Apr 27, 2016|12/2015|0.08|0.17|770.0M|778.70M||| 2021-12-04 17:08:36|10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP||EUR|Financial|Banks|Thailand|TH0121010R12|4784|Kiatnakin Phatra Bank PCL Stock Price Today NVA6 Live Ticker - Investing.com|1.29B|1290000000|1.520|-|13.86%|1.285-1.765|1.52-1.525|1.505|846751109|-|-|-|-|-|0.08|4.86%|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:08:40|10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2751H1020|2199|Dexin China Holdings Stock Price Today 2019 Live Ticker - Investing.com|6.86B|6860000000|2.54|1,563,707|-11.81%|2.48-3.34|2.5-2.54|2.54|2701341000|-|5.00|25.78B|25780000000|0.51|0.13|5.28%|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:08:43|10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE199A01012|1362|Procter & Gamble Health Ltd Stock Price Today PROR Live Ticker - Investing.com|87.03B|87030000000|5,243.10|12,847|-22.27%|4,903-7,500|5,194.45-5,303.5|5,298.05|16599382|0.86|50.35|10.18B|10180000000|104.21|40.00|0.80%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-09|Nov 09, 2021|09/2021|33.4|--|2.73B|--|2021-11-09|Nov 09, 2021|03/2022|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|19.13|--|2.85B|--|2021-05-06|May 06, 2021|03/2021|9.5|--|2.19B|--|2021-02-10|Feb 10, 2021|12/2020|40.9|--|2.40B|--|2020-11-11|Nov 11, 2020|09/2020|35.7|--|2.64B|--|2020-05-29|May 29, 2020|06/2020|29.4|4.26|2.01B|1.98B|2020-02-07|Feb 07, 2020|03/2020|27.99|--|2.28B|-- 2021-12-04 17:08:46|10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||HKD|Industrials|Electrical Equipment|China|CNE000000VS4|3348|Hangzhou Steam Turbine Stock Price Today 200771 Live Ticker - Investing.com|12.82B|12820000000|17.00|311,022|84.38%|9.35-17.5|16.9-17|16.97|754010400|0.58|15.37|6.46B|6460000000|1.11|0.31|1.78%|-|1970-01-01||||||||||8|2019-03-29|Mar 29, 2019|12/2018|--|--|--|--|2018-10-23|Oct 23, 2018|09/2018|--|--|--|--|2018-08-23|Aug 23, 2018|06/2018|--|--|--|--|2018-04-26|Apr 26, 2018|03/2018|0.05|--|962.1M|--|2018-03-28|Mar 28, 2018|12/2017|0.01|--|857.9M|--|2017-10-26|Oct 26, 2017|09/2017|0.03|--|925.5M|--|2017-08-18|Aug 18, 2017|06/2017|0.04|--|915.4M|--|2017-04-26|Apr 26, 2017|03/2017|0.02|--|748.3M|-- 2021-12-04 17:08:50|10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Personal Products|Taiwan|TW0008436007|0|TCI Co Ltd Stock Price Today 8436 Live Ticker - Investing.com|24.48B|24480000000|208.00|1,167.07|-4.37%|183-350|203.5-208.5|203.5|117708000|0.76|14.88|8.72B|8720000000|15.26|8.84|3.90%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-10|Nov 10, 2021|09/2021|4|4.05|2.38B|2.41B|2021-08-18|Aug 18, 2021|06/2021|4.19|4.17|2.34B|2.34B|2021-06-02|Jun 02, 2021|03/2021|3.22|3.18|1.95B|1.93B|2021-03-03|Mar 03, 2021|12/2020|3.79|3.69|2.06B|2.04B|2020-11-11|Nov 11, 2020|09/2020|4.23|4.2|2.16B|2.16B|2020-08-19|Aug 19, 2020|06/2020|4.45|4.44|2.21B|2.21B|2020-06-03|Jun 03, 2020|03/2020|3.13|3.11|1.81B|1.8B|2020-02-26|Feb 26, 2020|12/2019|3.42|3.43|2.33B|2.33B 2021-12-04 17:08:53|10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||TWD|Financial|Consumer Finance|Taiwan|TW0006592009|0|Hotai Finance Corp Stock Price Today 6592 Live Ticker - Investing.com|46.87B|46870000000|91.00|672,702.38|10.71%|76.7-92.3|90.9-91.8|90.9|515000407|-|15.89|16.82B|16820000000|5.73|3.50|3.85%|Mar 02, 2022|2022-03-02||||||||||16|2021-12-01|Dec 01, 2021|09/2021|1.47|1.47|4.51B|4.51B|2021-09-01|Sep 01, 2021|06/2021|1.35|1.48|4.24B|4.24B|2021-06-02|Jun 02, 2021|03/2021|1.52|1.57|4.12B|4.01B|2021-03-03|Mar 03, 2021|12/2020|1.39|1.45|3.96B|3.81B|2020-12-02|Dec 02, 2020|09/2020|1.3|1.3|3.76B|3.49B|2020-09-02|Sep 02, 2020|06/2020|1.14|1.14|3.47B|3.47B|2020-06-03|Jun 03, 2020|03/2020|1.19|1.19|3.48B|3.48B|2020-02-26|Feb 26, 2020|12/2019|1.03|1.17|3.12B|3.19B 2021-12-04 17:08:57|10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Staples|Beverages|Malaysia|MYL3255OO006|596|Heineken Bhd Stock Price Today HEIN Live Ticker - Investing.com|6.35B|6350000000|21.02|53,582|0.19%|20.78-27.34|21.02-21.14|21.08|302098000|0.78|31.13|1.81B|1810000000|0.68|0.41|1.92%|Feb 17, 2022|2022-02-17||||||||||23|2021-11-30|Nov 30, 2021|09/2021|0.17|--|389.8M|--|2021-11-24|Nov 24, 2021|09/2022|--|--|--|--|2021-08-25|Aug 25, 2021|06/2022|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.0845|--|349.4M|--|2021-05-20|May 20, 2021|03/2021|0.243|--|547.7M|--|2021-02-18|Feb 18, 2021|12/2020|0.2025|116.00|519M|--|2020-12-02|Dec 02, 2020|09/2020|0.203|0.203|473.8M|473.85M|2020-08-18|Aug 18, 2020|06/2020|-0.062|-0.06|253.7M|253.7M 2021-12-04 17:09:00|10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE126A01031|2022|E.I.D. Parry Stock Price Today EIDP Live Ticker - Investing.com|85.13B|85130000000|479.90|409,129|44.57%|302.5-532.9|466.5-485|468.45|177386525|0.87|17.94|199.42B|199420000000|26.81|5.50|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-11-08|Nov 08, 2021|09/2021|13.72|--|5.81B|5.81B|2021-08-12|Aug 12, 2021|06/2021|-1.87|--|4.5B|5.81B|2021-06-29|Jun 29, 2021|03/2021|-0.36|--|5.64B|5,332M|2021-02-08|Feb 08, 2021|12/2020|5.98|--|47.01B|--|2020-11-09|Nov 09, 2020|09/2020|17.9|--|58.36B|--|2020-08-05|Aug 05, 2020|06/2020|1.64|--|41.42B|--|2020-06-11|Jun 11, 2020|03/2020|8.84|--|6.08B|--|2020-02-06|Feb 06, 2020|12/2019|8.84|--|40.82B|-- 2021-12-04 17:09:03|10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Electronic Equipment, Instruments & Components|Malaysia|MYL7155OO004|0|SKP Resources Bhd Stock Price Today SKPR Live Ticker - Investing.com|2.84B|2840000000|1.820|5,142,907|1.56%|1.29-2.34|1.33-1.95|1.87|1562266936|1.27|18.73|2.2B|2200000000|0.1|0.04|2.28%|Mar 01, 2022|2022-03-01||||||||||21|2021-11-26|Nov 26, 2021|09/2021|0.026|--|553.7M|--|2021-08-30|Aug 30, 2021|06/2021|0.021|--|515.1M|515.08M|2021-06-03|Jun 03, 2021|03/2021|0.025|11.00|444.9M|--|2021-02-25|Feb 25, 2021|03/2020|0.006|8.00|426M|--|2021-02-23|Feb 23, 2021|12/2020|0.028|--|713.3M|--|2020-11-19|Nov 19, 2020|09/2020|0.035|0.035|726.15M|726.3M|2020-08-28|Aug 28, 2020|06/2020|0.008|0.01|398.5M|398.5M|2020-02-24|Feb 24, 2020|12/2019|0.02|0.02|551.3M|551.3M 2021-12-04 17:09:06|10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||THB|Financial|Capital Markets|Thailand|TH9294010003|0|Super Energy Power Plant Infra Stock Price Today SUPEREIFu Live Ticker - Investing.com|5.82B|5820000000|11.70|507,108|4.46%|10.1-12|11.7-11.8|11.8|515000000|-|15.36|822.46M|822460000|0.76|0.84|7.13%|-|1970-01-01||||||||||9|2021-11-15|Nov 15, 2021|09/2021|0.07|--|179.4M|--|2021-08-09|Aug 09, 2021|06/2021|0.32|--|222.0M|--|2021-05-11|May 11, 2021|03/2021|0.34|--|237.6M|--|2021-02-22|Feb 22, 2021|12/2020|0.03|--|183.4M|--|2020-11-13|Nov 13, 2020|09/2020|0.34|--|206.7M|--|2020-08-05|Aug 05, 2020|06/2020|0.29|--|219.3M|--|2020-05-12|May 12, 2020|03/2020|0.67|--|231.8M|--|2020-02-20|Feb 20, 2020|12/2019|0.23|--|301.9M|-- 2021-12-04 17:09:10|10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||HKD|Consumer Staples|Food Products|Hong Kong|KYG215791008|4421|China Modern Dairy Holdings Ltd Stock Price Today 1117 Live Ticker - Investing.com|10.21B|10210000000|1.290|21,862,355|-7.19%|1.25-3.1|1.28-1.31|1.3|7915662048|1.29|6.73|7.79B|7790000000|0.19|0.02|1.88%|-|1970-01-01||||||||||12|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|--|--|--|3,233M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--|2018-04-25|Apr 25, 2018|12/2017|-0.05|-0.05|2.44B|2,498M|2017-08-28|Aug 28, 2017|06/2017|-0.11|-0.08|2.34B|2,448M|2017-03-28|Mar 28, 2017|12/2016|-0.03|-0.05|2.63B|2,520M|2016-08-24|Aug 24, 2016|06/2016|-0.11|-0.05|2.23B|2,261M 2021-12-04 17:09:14|10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG212091048|202|China Logistics Property Holdings Co Ltd Stock Price Today 1589 Live Ticker - Investing.com|14.58B|14580000000|4.24|6,034,291|6.8%|3.17-4.98|4.21-4.25|4.24|3437770058|0.27|40.40|1.04B|1040000000|0.1|N/A|N/A|-|1970-01-01||||||||||4|2018-04-26|Apr 26, 2018|12/2017|0.16|--|237.8M|--|2017-09-21|Sep 21, 2017|06/2017|0.15|--|166.1M|--|2017-04-27|Apr 27, 2017|12/2016|0.07|--|144.4M|--|2016-09-15|Sep 15, 2016|06/2016|0.65|--|126.4M|--|||| 2021-12-04 17:09:17|10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||THB|Materials|Chemicals|Thailand|TH8193010007|4492|TOA Paint Thailand PCL Stock Price Today TOA Live Ticker - Investing.com|66.96B|66960000000|33.00|1,710,590|-6.38%|30.25-39.75|33-33.5|33.5|2029000000|0.62|33.97|17.07B|17070000000|0.97|0.57|1.70%|Feb 22, 2022|2022-02-22||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.15|0.1636|3.98B|3.94B|2021-09-01|Sep 01, 2021|06/2021|0.27|0.27|4.5B|4.34B|2021-06-02|Jun 02, 2021|03/2021|0.33|0.3055|4.42B|4.42B|2021-02-22|Feb 22, 2021|12/2020|0.24|0.2484|4.17B|--|2020-12-02|Dec 02, 2020|09/2020|0.2551|0.26|4.02B|4.02B|2020-09-02|Sep 02, 2020|06/2020|0.29|0.27|4.01B|4B|2020-06-03|Jun 03, 2020|03/2020|0.2326|0.23|4.1B|4.1B|2020-02-24|Feb 24, 2020|12/2019|0.2636|0.26|4.42B|4.69B 2021-12-04 17:09:19|10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Semiconductors & Semiconductor Equipment|Malaysia|MYL7204OO000|0|D O Green Technologies Bhd Stock Price Today DOVT Live Ticker - Investing.com|9.14B|9140000000|5.660|2,933,628|193.26%|1.6-6.15|5.66-5.72|5.71|1614215822|1.82|86.12|798.43M|798430000|0.07|0.02|0.29%|Feb 23, 2022|2022-02-23||||||||||19|2021-11-24|Nov 24, 2021|09/2021|0.0165|--|174.6M|--|2021-08-25|Aug 25, 2021|06/2021|0.022|--|208.6M|208.6M|2021-05-26|May 26, 2021|03/2021|0.018|0.021|205.7M|205.67M|2021-02-24|Feb 24, 2021|12/2020|0.023|--|209.55M|--|2020-11-24|Nov 24, 2020|09/2020|0.01|--|158.9M|--|2020-08-25|Aug 25, 2020|06/2020|0.001|--|89.2M|--|2020-05-20|May 20, 2020|03/2020|0.004|--|118.2M|--|2020-02-19|Feb 19, 2020|12/2019|0.009|--|150.5M|-- 2021-12-04 17:09:22|10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE745G01035|343|Multi Commodity Exchange Stock Price Today MCEI Live Ticker - Investing.com|82.64B|82640000000|1,620.35|922,532|3.13%|1,432.3-2,135|1,615-1,666.8|1,642.85|50998369|0.4|45.14|3.69B|3690000000|35.89|27.60|1.60%|Jan 18, 2022|2022-01-18||||||||||21|2021-10-23|Oct 23, 2021|09/2021|6.2|6.62|921M|948.25M|2021-07-25|Jul 25, 2021|06/2021|7.8|7.8|876M|929.25M|2021-05-22|May 22, 2021|03/2021|7.6|7.81|970M|975.4M|2021-01-21|Jan 21, 2021|12/2020|14.1|14.1|1.01B|1.01B|2020-10-28|Oct 28, 2020|09/2020|11.49|10.1|1.2B|1.22B|2020-07-25|Jul 25, 2020|06/2020|11.09|7.5|730M|1.14B|2020-05-30|May 30, 2020|03/2020|12.81|12.96|1.05B|1.14B|2020-01-30|Jan 30, 2020|12/2019|10.85|9.97|893M|1.03B 2021-12-04 17:09:26|10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Diversified Consumer Services|Taiwan|TW0005530000|436|Lungyen Life Service Stock Price Today 5530 Live Ticker - Investing.com|18.44B|18440000000|43.90|281.93|-17.94%|43.65-65.2|43.75-44|43.75|420084199|0.33|13.78|3.52B|3520000000|3.29|1.20|2.65%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-30|Nov 30, 2021|09/2021|0.98|--|788.1M|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|779.2M|--|2021-06-02|Jun 02, 2021|03/2021|0.96|--|1.00B|--|2021-03-03|Mar 03, 2021|12/2020|0.79|2.19|948.8M|1.79B|2020-11-11|Nov 11, 2020|09/2020|1.29|1.37|1.06B|797M|2020-09-02|Sep 02, 2020|06/2020|0.21|0.55|786.0M|676M|2020-06-03|Jun 03, 2020|03/2020|0.67|1.14|868.8M|1.02B|2020-02-26|Feb 26, 2020|12/2019|0.9|0.9|1.08B|1.08B 2021-12-04 17:09:29|10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002367000|2733|Unitech Printed Circuit Board Corp Stock Price Today 2367 Live Ticker - Investing.com|11.46B|11460000000|18.50|5,306,260.8|-20.43%|16.7-24.75|18.4-18.9|18.35|619407175|1.34|-|14.2B|14200000000|-0.46|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-11-08|Nov 08, 2021|09/2021|-0.99|--|3.25B|4,080M|2021-08-05|Aug 05, 2021|06/2021|-0.80|0.03|2.86B|3,550M|2021-05-10|May 10, 2021|03/2021|1.89|1.58|3.41B|3,412M|2021-03-31|Mar 31, 2021|12/2020|-0.56|1.56|4.68B|4,392M|2020-11-10|Nov 10, 2020|09/2020|-0.67|0.31|3.82B|4,081M|2020-08-07|Aug 07, 2020|06/2020|-1.11|-0.24|2.25B|3,422M|2020-05-13|May 13, 2020|03/2020|0.02|-0.01|3.63B|4,560M|2020-03-27|Mar 27, 2020|12/2019|0.57|0.93|5.74B|6,003M 2021-12-04 17:09:33|10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||PLN|Materials|Metals & Mining|Poland|PLJSW0000015|30650|JSW SA Stock Price Today JSW Live Ticker - Investing.com|4.8B|4800000000|40.91|1,291,591|59.87%|24.82-62.48|40.9-42.82|40.91|117411596|1.57|-|7.71B|7710000000|-7.88|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||33|2021-11-18|Nov 18, 2021|09/2021|--|--|2.58B|2.53B|2021-08-19|Aug 19, 2021|06/2021|-1.44|--|2.18B|2.12B|2021-05-20|May 20, 2021|03/2021|-1.6|--|2B|1.98B|2021-03-18|Mar 18, 2021|12/2020|-3.85|--|1.81B|1.77B|2020-11-19|Nov 19, 2020|09/2020|-0.99|--|1.73B|1.79B|2020-08-20|Aug 20, 2020|06/2020|-6.52|--|1.49B|1.32B|2020-05-21|May 21, 2020|03/2020|-1.8|--|1.97B|1.97B|2020-03-19|Mar 19, 2020|12/2019|-0.51|--|1.81B|1.9B 2021-12-04 17:09:39|10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food & Staples Retailing|Brazil|BRGMATACNOR7|0|Grupo Mateus SA Stock Price Today GMAT3 Live Ticker - Investing.com|13.01B|13010000000|5.89|5,687,803|-28.69%|5.58-9.07|5.79-5.97|5.75|2209346079|-|17.47|15.07B|15070000000|0.34|N/A|N/A|-|1970-01-01||||||||||9|2021-11-11|Nov 11, 2021|09/2021|0.1|--|4.35B|4.38B|2021-08-12|Aug 12, 2021|06/2021|0.09|--|3.72B|3.55B|2021-05-13|May 13, 2021|03/2021|0.07|--|3.36B|3.29B|2021-03-24|Mar 24, 2021|12/2020|0.09|--|3.64B|3.6B|2020-12-02|Dec 02, 2020|09/2020|0.11|--|3.64B|--|2020-11-12|Nov 12, 2020|09/2019|0.03|--|2.21B|--|2020-09-18|Sep 18, 2020|03/2020|0.05|--|2.42B|--|2020-09-18|Sep 18, 2020|06/2020|0.09|--|2.71B|-- 2021-12-04 17:09:42|10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||BRL|Industrials|Transportation Infrastructure|Brazil|BRSTBPACNOR3|2824|Santos Brasil Participacoes SA Stock Price Today STBP3 Live Ticker - Investing.com|5.33B|5330000000|6.18|5,638,890|26.12%|4.89-9.99|6.08-6.44|6.16|862411304|1.2|30.94|1.35B|1350000000|0.2|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.08|0.08|396.78M|396.56M|2021-08-10|Aug 10, 2021|06/2021|0.07|0.06|380M|380M|2021-05-11|May 11, 2021|03/2021|0.04|0.04|315M|314.8M|2021-03-08|Mar 08, 2021|12/2020|0.02|0.015|261M|254.23M|2020-11-10|Nov 10, 2020|09/2020|-0.01|-0.01|220M|238.5M|2020-08-11|Aug 11, 2020|06/2020|-0.01|-0.02|225M|224.8M|2020-05-12|May 12, 2020|03/2020|-0.02|-0.01|224M|224.5M|2020-03-05|Mar 05, 2020|12/2019|0.01|0.01|240M|290M 2021-12-04 17:09:46|10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0003010005|480|Wah Lee Industrial Corp Stock Price Today 3010 Live Ticker - Investing.com|21.15B|21150000000|89.60|658,928.27|17.89%|71.2-93.6|89-89.9|89.4|236017941|0.74|8.52|67.64B|67640000000|10.52|4.31|4.81%|Mar 31, 2022|2022-03-31||||||||||21|2021-12-01|Dec 01, 2021|09/2021|3.52|2.56|18.76B|17.66B|2021-08-30|Aug 30, 2021|06/2021|2.75|2.35|16.87B|16,850M|2021-06-02|Jun 02, 2021|03/2021|2.58|2.58|16.28B|16.28B|2021-04-01|Apr 01, 2021|12/2020|1.9|1.5|15.73B|15.53B|2020-12-02|Dec 02, 2020|09/2020|2.71|1.78|16.16B|15.3B|2020-08-24|Aug 24, 2020|06/2020|1.89|1.81|14.84B|15.65B|2020-06-03|Jun 03, 2020|03/2020|1.49|1.49|12.35B|12.35B|2020-03-26|Mar 26, 2020|12/2019|1.33|1.79|14.02B|13.5B 2021-12-04 17:09:49|10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||ZAR|Financial|Insurance|South Africa|ZAE000093779|0|Santam Stock Price Today SNTJ Live Ticker - Investing.com|29.69B|29690000000|26,295|75,737|6.93%|23,001-28,900|25,431-26,483|25,506|112900000|0.08|19.86|30.15B|30150000000|13.24|432.00|1.64%|Mar 03, 2022|2022-03-03||||||||||16|2021-09-02|Sep 02, 2021|06/2021|8.59|--|13.19B|--|2021-03-04|Mar 04, 2021|12/2020|4.65|--|12.74B|--|2020-09-03|Sep 03, 2020|06/2020|0.23|--|11.92B|--|2020-02-26|Feb 26, 2020|12/2019|9.92|--|12.45B|--|2019-08-30|Aug 30, 2019|06/2019|9.86|--|11.77B|--|2019-02-28|Feb 28, 2019|12/2018|21.82|1,966|25.86B|--|2018-08-30|Aug 30, 2018|06/2018|10.18|--|12.60B|--|2018-03-01|Mar 01, 2018|12/2017|8.19|1,747|12.86B|-- 2021-12-04 17:09:52|10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001313005|247|UPC Technology Corp Stock Price Today 1313 Live Ticker - Investing.com|27.65B|27650000000|21.15|7,748,429.45|24.05%|14.25-32.3|21.1-21.35|21|1307120607|1.71|6.48|76.91B|76910000000|3.26|1.00|4.73%|Mar 17, 2022|2022-03-17||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.45|0.53|22.28B|14.24B|2021-09-28|Sep 28, 2021|06/2021|0.89|0.25|20.71B|13.83B|2021-06-02|Jun 02, 2021|03/2021|0.99|0.99|17.11B|11.61B|2021-03-03|Mar 03, 2021|12/2020|0.97|0.52|15.55B|15.55B|2020-12-02|Dec 02, 2020|09/2020|0.8|0.81|13.95B|13.95B|2020-06-29|Jun 29, 2020|06/2020|-0.63|0.01|12.19B|16.51B|2020-06-03|Jun 03, 2020|03/2020|-0.63|0.07|8.91B|14.95B|2020-02-26|Feb 26, 2020|12/2019|0.21|0.21|15.95B|15.95B 2021-12-04 17:09:55|10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE340A01012|7212|Birla Corporation Ltd Stock Price Today BRLC Live Ticker - Investing.com|103.31B|103310000000|1,341.60|143,093|78.99%|662-1,650|1,334.05-1,360|1,335.45|77005347|1.28|16.61|73.56B|73560000000|81.14|10.00|0.71%|Feb 10, 2022|2022-02-10||||||||||21|2021-11-10|Nov 10, 2021|09/2021|11.1|12.9|16.98B|16.98B|2021-08-05|Aug 05, 2021|06/2021|18.4|16.75|17.49B|17.49B|2021-05-12|May 12, 2021|03/2021|32.4|34.32|21.33B|21.33B|2021-01-23|Jan 23, 2021|12/2020|19.4|17.25|17.77B|17.86B|2020-11-05|Nov 05, 2020|09/2020|21.6|11.2|16.54B|16.54B|2020-08-07|Aug 07, 2020|06/2020|8.5|12.11|12.22B|14.2B|2020-05-22|May 22, 2020|03/2020|25.3|24.9|16.9B|16.12B|2020-01-29|Jan 29, 2020|12/2019|10.6|10.6|17.15B|17.15B 2021-12-04 17:09:57|10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Staples|Tobacco|Malaysia|MYL4162OO003|2205|British American Tobacco Malaysia Bhd Stock Price Today BATO Live Ticker - Investing.com|31.44B|31440000000|13.70|252,149|8.21%|12.18-16.2|13.68-13.76|13.72|2294671023|0.41|13.67|2.44B|2440000000|1|0.98|7.14%|Feb 16, 2022|2022-02-16||||||||||28|2021-10-28|Oct 28, 2021|09/2021|0.276|0.2748|613M|613.6M|2021-07-29|Jul 29, 2021|06/2021|0.2577|0.2554|595.8M|592.21M|2021-05-31|May 31, 2021|03/2021|0.221|0.2463|566.6M|680.89M|2021-02-10|Feb 10, 2021|12/2020|0.272|0.2678|660.2M|660.17M|2020-10-28|Oct 28, 2020|09/2020|0.234|0.2353|627.5M|627.75M|2020-07-23|Jul 23, 2020|06/2020|0.214|0.21|546.6M|488.18M|2020-05-21|May 21, 2020|03/2020|0.191|0.19|481.1M|750.71M|2020-02-12|Feb 12, 2020|12/2019|0.396|0.37|662.4M|657.72M 2021-12-04 17:10:02|10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||INR|Financial|Thrifts & Mortgage Finance|India|INE530B01024|19950|IIFL Fiinance Ltd Class B Stock Price Today IIFL Live Ticker - Investing.com|123.84B|123840000000|326.50|948,382|176.58%|100.4-374.9|315.1-333.65|317.8|379305728|1.78|11.58|60.5B|60500000000|28.19|3.00|0.92%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-27|Oct 27, 2021|09/2021|7.65|--|15.78B|--|2021-07-27|Jul 27, 2021|06/2021|6.96|--|14.65B|--|2021-05-06|May 06, 2021|03/2021|6.53|--|15.55B|--|2021-01-29|Jan 29, 2021|12/2020|7.09|--|14.52B|--|2020-11-03|Nov 03, 2020|09/2020|5.62|--|14.25B|--|2020-07-21|Jul 21, 2020|06/2020|0.83|--|12.68B|--|2020-05-28|May 28, 2020|03/2020|0.25|--|12.87B|--|2020-01-27|Jan 27, 2020|12/2019|4.8|6.80|11.40B|18,480M 2021-12-04 17:10:05|10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE150B01039|585|Alkyl Amines Chemicals Ltd Stock Price Today ALKY Live Ticker - Investing.com|166.44B|166440000000|3,259.10|93,321|102.6%|1,389.32-4,749|3,192.25-3,300|3,219|51069322|1.15|53.86|14.47B|14470000000|60.51|6.00|0.31%|Feb 02, 2022|2022-02-02||||||||||20|2021-11-02|Nov 02, 2021|09/2021|10.6|14.2|3.49B|3.49B|2021-08-03|Aug 03, 2021|06/2021|15.4|15.6|3.92B|3.9B|2021-05-27|May 27, 2021|03/2021|18.1|--|3.82B|--|2021-02-02|Feb 02, 2021|12/2020|41.35|41.3|3.24B|3.24B|2020-11-10|Nov 10, 2020|09/2020|32.05|32|2.91B|2.91B|2020-08-14|Aug 14, 2020|06/2020|25.85|18.24|2.45B|2.03B|2020-06-23|Jun 23, 2020|03/2020|24.1|24.13|2.35B|2.35B|2020-02-06|Feb 06, 2020|12/2019|32.4|27|2.57B|2.57B 2021-12-04 17:10:09|10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG470811079|889|iDreamSky Technology Holdings Ltd Stock Price Today 1119 Live Ticker - Investing.com|7.81B|7810000000|6.11|13,062,929|56.67%|3.54-8.42|5.99-6.22|6.13|1278465432|-|-|3.65B|3650000000|-0.65|N/A|N/A|-|1970-01-01||||||||||1|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--||||||| 2021-12-04 17:10:11|10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||USD|Industrials|Aerospace & Defense|United States|US26853E1029|227|Ehang Holdings Ltd Stock Price Today EH Live Ticker - Investing.com|904.6M|904600000|16.32|739,697|22.71%|13.94-129.8|15.7-17.36|16.81|55429033|-|-|16.1M|16100000|-0.73|N/A|N/A|Dec 02, 2021|2021-12-02||||||||||4|2021-12-02|Dec 02, 2021|09/2021|-0.65|--|12.97M|--|2021-08-25|Aug 25, 2021|03/2021|-0.56|--|22.98M|--|2021-08-25|Aug 25, 2021|06/2021|-0.14|--|--|--|2021-04-16|Apr 16, 2021|12/2020|-0.45|-0.01|54.6M|9.27M|||| 2021-12-04 17:10:13|10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Brazil|BRVIVAACNOR0|0|Vivara Participacoes SA Stock Price Today VIVA3 Live Ticker - Investing.com|5.8B|5800000000|24.54|1,022,305|-6.97%|21.63-35.08|23.78-24.82|23.8|236197769|-|21.91|1.38B|1380000000|1.12|0.16|0.46%|Mar 28, 2022|2022-03-28||||||||||10|2021-11-10|Nov 10, 2021|09/2021|0.1831|0.18|304.81M|308.5M|2021-08-13|Aug 13, 2021|06/2021|0.2268|0.23|358.33M|350.67M|2021-05-14|May 14, 2021|03/2021|0.0222|0.02|210M|210M|2021-03-17|Mar 17, 2021|12/2020|0.39|0.4114|461M|456M|2020-11-12|Nov 12, 2020|09/2020|0.153|0.1001|243M|240.00M|2020-08-26|Aug 26, 2020|06/2020|-0.0071|-0.05|137M|137M|2020-05-14|May 14, 2020|03/2020|0.0805|0.21|206M|210M|2020-03-23|Mar 23, 2020|12/2019|0.45|0.38|409M|416.00M 2021-12-04 17:10:16|10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||PLN|Healthcare|Health Care Providers & Services|Poland|PLTRFRM00018|3681|Neuca SA Stock Price Today NEUP Live Ticker - Investing.com|3.58B|3580000000|815.00|1,751|30.19%|601-959|800-818|800|4392573|0.36|26.24|9.58B|9580000000|31.06|10.00|1.23%|Mar 25, 2022|2022-03-25||||||||||24|2021-11-10|Nov 10, 2021|09/2021|8.62|13.8|2.55B|2.45B|2021-08-26|Aug 26, 2021|06/2021|7.66|11.2|2.33B|2.23B|2021-05-13|May 13, 2021|03/2021|12.5|--|2.3B|2.35B|2021-03-19|Mar 19, 2021|12/2020|4.38|7.9|2.4B|2.23B|2020-11-11|Nov 11, 2020|09/2020|9.93|10.8|2.31B|2.31B|2020-08-27|Aug 27, 2020|06/2020|7.5|7.5|1.85B|1.8B|2020-05-14|May 14, 2020|03/2020|12.3|--|3.53B|2.38B|2020-03-23|Mar 23, 2020|12/2019|5.26|--|2.15B|2.08B 2021-12-04 17:10:20|10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||HKD|Information Technology|Electronic Equipment, Instruments & Components|Hong Kong|KYG3472Y1017|56832|FIH Mobile Ltd Stock Price Today 2038 Live Ticker - Investing.com|9.77B|9770000000|1.220|7,632,985|46.99%|0.77-1.48|1.2-1.29|1.18|8010000000|1.09|-|71.74B|71740000000|-0.1|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|7,562M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|--|0.00|--|7,738M|2020-11-11|Nov 11, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|--|-0.01|--|4,043M|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|--|--|--|7,392M 2021-12-04 17:10:23|10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE700A01033|6000|JUBILANT LIFE SCIENCES Stock Price Today JUBA Live Ticker - Investing.com|95.12B|95120000000|597.60|173,461|-13.71%|575-999|590.05-602.75|591.7|159173999|1.74|13.68|66.43B|66430000000|43.67|5.00|0.83%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-22|Oct 22, 2021|09/2021|12.4|12.4|16.58B|15.12B|2021-07-23|Jul 23, 2021|06/2021|10.1|16.25|16.35B|18.4B|2021-06-04|Jun 04, 2021|03/2021|11.5|14.6|15.8B|19.99B|2021-02-05|Feb 05, 2021|12/2020|14.4|13.93|22.16B|24.54B|2020-11-04|Nov 04, 2020|09/2020|14.1|16.6|23.75B|23.65B|2020-09-04|Sep 04, 2020|06/2020|5.5|9.8|18.93B|18.93B|2020-05-29|May 29, 2020|03/2020|16.4|16.7|23.91B|23.91B|2020-01-31|Jan 31, 2020|12/2019|14.9|15.29|23.15B|23.8B 2021-12-04 17:10:28|10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0005469001|790|HannStar Board Corp Stock Price Today 5469 Live Ticker - Investing.com|23.81B|23810000000|45.05|2,001,804|0%|38.05-54|44.75-45.25|44.6|528441352|1.29|6.30|55.82B|55820000000|7.15|2.20|4.88%|-|1970-01-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|2.66|--|17.36B|--|2021-09-01|Sep 01, 2021|06/2021|1.39|1.6|13.38B|11.55B|2021-06-02|Jun 02, 2021|03/2021|1.47|0.93|12.35B|10.09B|2021-04-01|Apr 01, 2021|12/2020|1.63|1.78|12.74B|11.48B|2020-12-02|Dec 02, 2020|09/2020|2.34|2.41|12.61B|12.44B|2020-09-02|Sep 02, 2020|06/2020|1.61|1.61|11.7B|11.7B|2020-06-03|Jun 03, 2020|03/2020|0.39|--|8.66B|--|2020-03-26|Mar 26, 2020|12/2019|1.25|1.25|11.03B|11.99B 2021-12-04 17:10:31|10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||KRW|Industrials|Airlines|South Korea|KR7020560009|0|Asiana Airline Stock Price Today 020560 Live Ticker - Investing.com|1.44T|1.44E+12|19,350|469,106|18.78%|4,440-29,300|19,050-20,050|19,150|74289108|1.58|-|4.63T|4.63E+12|-1,378.11|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||33|2021-11-11|Nov 11, 2021|09/2021|-4422.00|-463.00|1,066.6B|1,071B|2021-08-17|Aug 17, 2021|06/2021|-707.2|-300.00|985B|934.5B|2021-05-17|May 17, 2021|03/2021|-12801.9|-457.00|1,070.5B|1,026B|2021-04-05|Apr 05, 2021|12/2020|7572.85|-644.73|886B|1,046.6B|2020-11-13|Nov 13, 2020|09/2020|114.00|118.31|875B|864.95B|2020-08-13|Aug 13, 2020|06/2020|-2921.00|-180.34|886B|957.2B|2020-04-29|Apr 29, 2020|03/2020|-1331.00|-254.57|1,294B|1,267.67B|2020-02-05|Feb 05, 2020|12/2019|-1317.96|-241.95|1,662.2B|1,724.5B 2021-12-04 17:10:34|10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7293780003|0|AptaBio Therapeutics Inc Stock Price Today 293780 Live Ticker - Investing.com|754.68B|754680000000|34,000|155,440|65.05%|18,250-108,800|33,800-35,950|33,500|22196466|-|-|268.6M|268600000|-356.34|N/A|N/A|-|1970-01-01||||||||||12|2021-08-13|Aug 13, 2021|06/2021|-93.7|--|85.84M|--|2021-05-14|May 14, 2021|03/2021|-284.59|--|106.4M|--|2021-03-22|Mar 22, 2021|12/2020|-183.89|--|19.60M|--|2020-12-02|Dec 02, 2020|09/2020|-56.81|--|3B|3B|2020-08-14|Aug 14, 2020|06/2020|-32.7|--|216.7M|--|2020-05-15|May 15, 2020|03/2020|-86.67|--|47.99M|--|2020-03-19|Mar 19, 2020|12/2019|-179.18|--|238.5M|--|2019-11-14|Nov 14, 2019|09/2018|45.92|--|1.07B|-- 2021-12-04 17:10:37|10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE343B01030|377|Rajesh Exports Stock Price Today REXP Live Ticker - Investing.com|220.66B|220660000000|747.35|365,948|58.05%|460-798|746-789|780.3|295259959|0.46|20.22|2.02T|2.02E+12|36.95|1.00|0.13%|Feb 11, 2022|2022-02-11||||||||||21|2021-11-15|Nov 15, 2021|09/2021|9.87|--|412.45B|--|2021-08-14|Aug 14, 2021|06/2021|9.43|--|508.97B|--|2021-06-02|Jun 02, 2021|03/2021|9.93|--|645.23B|--|2021-02-13|Feb 13, 2021|12/2020|7.71|16.28|455.86B|506,198M|2020-11-14|Nov 14, 2020|09/2020|5.86|16.18|1,021.5B|549,771M|2020-09-15|Sep 15, 2020|06/2020|5.2|12.14|460.54B|505,158M|2020-06-30|Jun 30, 2020|03/2020|9.2|13.03|475.53B|378.88B|2020-02-10|Feb 10, 2020|12/2019|10.72|16.28|406.01B|506.2B 2021-12-04 17:10:40|10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||PLN|Utilities|Electric Utilities|Poland|PLENEA000013|17523|Enea SA Stock Price Today ENAE Live Ticker - Investing.com|3.99B|3990000000|9.04|325,947|68.66%|5.55-10.83|8.93-9.25|9.04|441442578|1.41|-|20B|20000000000|-3.33|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||33|2021-11-25|Nov 25, 2021|09/2021|0.71|--|5.47B|5.28B|2021-09-16|Sep 16, 2021|06/2021|0.71|--|4.78B|4.74B|2021-05-27|May 27, 2021|03/2021|0.87|2.3|5.05B|5.05B|2021-03-25|Mar 25, 2021|12/2020|-5|--|4.73B|4.73B|2020-11-26|Nov 26, 2020|09/2020|-0.05|--|4.51B|4.51B|2020-09-03|Sep 03, 2020|06/2020|1.01|--|4.36B|4.29B|2020-06-18|Jun 18, 2020|03/2020|1.01|--|4.59B|4.59B|2020-03-26|Mar 26, 2020|12/2019|-1.06|--|4.23B|4.22B 2021-12-04 17:10:44|10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0005471007|568|Sonix Technology Co Ltd Stock Price Today 5471 Live Ticker - Investing.com|16.08B|16080000000|95.80|2,272,042.37|42.14%|62.7-119|94.9-96.9|94.6|167877000|0.43|11.37|6.17B|6170000000|8.42|5.70|5.95%|Mar 02, 2022|2022-03-02||||||||||30|2021-11-12|Nov 12, 2021|09/2021|2.98|2.77|1.70B|1.72B|2021-09-01|Sep 01, 2021|06/2021|2.37|2.13|1.58B|1.66B|2021-06-02|Jun 02, 2021|03/2021|1.6|1.18|1.39B|1.39B|2021-03-03|Mar 03, 2021|12/2020|1.54|1.66|1.52B|1.55B|2020-11-13|Nov 13, 2020|09/2020|1.73|1.91|1.53B|1.53B|2020-09-02|Sep 02, 2020|06/2020|1.98|1.87|1.49B|1.46B|2020-06-03|Jun 03, 2020|03/2020|0.86|0.86|834M|834M|2020-03-26|Mar 26, 2020|12/2019|0.49|0.47|839M|839M 2021-12-04 17:10:47|10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||ZAR|Consumer Cyclical|Furniture & Fixtures|South Africa|NL0011375019|91519|Steinhoff International Holdings Ltd Stock Price Today SNHJ Live Ticker - Investing.com|10.45B|10450000000|248|5,111,725|172.53%|92-398|225-248|227|4214885092|0.45|-|111.99B|111990000000|-4.44|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||14|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|--|--|--|--|2021-02-26|Feb 26, 2021|09/2020|--|--|--|--|2018-12-05|Dec 05, 2018|09/2018|--|--|--|--|2018-06-29|Jun 29, 2018|03/2018|-0.15|--|9.35B|--|2018-04-16|Apr 16, 2018|09/2017|--|0.17|--|10,433M|2018-02-26|Feb 26, 2018|12/2017|--|--|--|-- 2021-12-04 17:10:51|10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0008163007|1067|Darfon Electronics Corp Stock Price Today 8163 Live Ticker - Investing.com|13.89B|13890000000|49.60|1,632,908.57|13.11%|37.75-52.9|48.5-49.8|48.65|280000000|1.33|12.87|26.9B|26900000000|3.85|2.50|5.04%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.08|1.26|6.96B|7.73B|2021-09-01|Sep 01, 2021|06/2021|1.11|1.07|7.54B|7.47B|2021-06-02|Jun 02, 2021|03/2021|0.72|0.86|6B|5.8B|2021-03-03|Mar 03, 2021|12/2020|0.98|0.98|6.4B|6.4B|2020-12-02|Dec 02, 2020|09/2020|1.01|1.14|6.11B|5.26B|2020-09-02|Sep 02, 2020|06/2020|0.35|0.97|5.73B|5.4B|2020-06-03|Jun 03, 2020|03/2020|0.59|0.59|3.93B|3.93B|2020-02-26|Feb 26, 2020|12/2019|0.84|0.84|5.16B|5.16B 2021-12-04 17:10:54|10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||CLP|Communication Services|Wireless Telecommunication Services|Chile|CLP371151059|12312|Empresa Nacional de Telecomunicaciones SA Stock Price Today ENTEL Live Ticker - Investing.com|853.8B|853800000000|2,827.00|480,213.73|-20.41%|2,510.79-5,574|2,790.1-2,909.9|2,830|302017113|1.15|7.04|2.36T|2.36E+12|401.77|139.00|27.22%|Jan 26, 2022|2022-01-26||||||||||31|2021-11-08|Nov 08, 2021|09/2021|82.4|82.4|623.35B|590.71B|2021-08-02|Aug 02, 2021|06/2021|105.52|66.29|572.23B|536B|2021-05-03|May 03, 2021|03/2021|57.36|102.98|564.16B|551.72B|2021-01-27|Jan 27, 2021|12/2020|189.21|117.76|590.09B|589.95B|2020-11-02|Nov 02, 2020|09/2020|90.14|95.02|536.74B|490.75B|2020-08-03|Aug 03, 2020|06/2020|74|-35.03|464.77B|478.85B|2020-05-05|May 05, 2020|03/2020|-74.38|-10.1|523.85B|516.53B|2020-01-29|Jan 29, 2020|12/2019|32.54|21.22|531.39B|525.91B 2021-12-04 17:10:58|10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||INR|Financial|Capital Markets|India|INE532F01054|6165|Edelweiss Financial Stock Price Today EDEL Live Ticker - Investing.com|62.96B|62960000000|70.25|1,900,021|-9.94%|56.7-100.9|69.5-71.8|69.45|896252485|1.9|10.01|86.91B|86910000000|7.02|0.55|0.73%|Feb 11, 2022|2022-02-11||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.64|0.75|18.21B|--|2021-08-05|Aug 05, 2021|06/2021|6.86|0.5|16.33B|--|2021-06-11|Jun 11, 2021|03/2021|6.86|0.87|30.58B|--|2021-02-13|Feb 13, 2021|12/2020|-0.5|-0.5|21.79B|--|2020-10-30|Oct 30, 2020|09/2020|-2.3|-2.3|22.23B|--|2020-08-27|Aug 27, 2020|06/2020|-2.75|1.25|18.98B|--|2020-07-04|Jul 04, 2020|03/2020|-25.45|-0.01|19.35B|--|2020-02-14|Feb 14, 2020|12/2019|0.295|0.19|14.03B|19.11B 2021-12-04 17:11:01|10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||TWD|Healthcare|Pharmaceuticals|Taiwan|TW0003705000|0|YungShin Global Holding Corp Stock Price Today 3705 Live Ticker - Investing.com|11.57B|11570000000|43.45|142,540.53|-2.91%|41.8-45.7|43.05-43.55|43.25|266364924|0.07|16.05|7.94B|7940000000|2.71|2.00|4.60%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.65|--|2.02B|--|2021-08-19|Aug 19, 2021|06/2021|0.7|--|1.92B|--|2021-05-07|May 07, 2021|03/2021|0.62|--|1.78B|--|2021-04-01|Apr 01, 2021|12/2020|0.73|--|2.21B|--|2020-12-02|Dec 02, 2020|09/2020|0.65|--|1.94B|--|2020-09-02|Sep 02, 2020|06/2020|0.64|--|1.94B|--|2020-04-27|Apr 27, 2020|03/2020|0.96|--|1.98B|--|2020-03-26|Mar 26, 2020|12/2019|0.9|--|2.28B|-- 2021-12-04 17:11:04|10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Staples|Food Products|India|INE871C01038|1092|Avanti Feeds Ltd Stock Price Today AVNT Live Ticker - Investing.com|72.77B|72770000000|534.10|188,207|-1.53%|410-674.85|525-538|524.85|136245630|1.45|30.18|46.48B|46480000000|17.74|6.25|1.15%|Feb 11, 2022|2022-02-11||||||||||20|2021-11-12|Nov 12, 2021|09/2021|6.9|6.9|12.26B|14.2B|2021-08-12|Aug 12, 2021|06/2021|5.6|6.25|14.09B|12.92B|2021-06-22|Jun 22, 2021|03/2021|5.1|6.1|10.98B|11.34B|2021-02-04|Feb 04, 2021|12/2020|5.5|5.35|9.15B|9.15B|2020-11-12|Nov 12, 2020|09/2020|8.1|7.8|11.32B|12.39B|2020-08-27|Aug 27, 2020|06/2020|7.6|5.3|9.55B|9.55B|2020-06-27|Jun 27, 2020|03/2020|6.4|6.4|10.35B|10.1B|2020-02-04|Feb 04, 2020|12/2019|3.5|3.5|9.23B|9.23B 2021-12-04 17:11:09|10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001718005|501|China Man-Made Fiber Corp Stock Price Today 1718 Live Ticker - Investing.com|13.48B|13480000000|10.05|18,637,244.78|12.51%|7.52-14.15|10-10.1|9.99|1341669185|1.33|-|29.46B|29460000000|-0.58|0.09|0.96%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.06|--|8.11B|--|2021-09-01|Sep 01, 2021|06/2021|-0.1|--|7.55B|--|2021-06-02|Jun 02, 2021|03/2021|0.1|--|7.34B|--|2021-04-01|Apr 01, 2021|12/2020|-0.67|--|6.46B|--|2020-11-13|Nov 13, 2020|09/2020|1.94|--|6.94B|--|2020-09-02|Sep 02, 2020|06/2020|-0.18|--|6.26B|--|2020-06-03|Jun 03, 2020|03/2020|-0.36|--|7.48B|--|2020-03-26|Mar 26, 2020|12/2019|-0.12|--|8.30B|-- 2021-12-04 17:11:12|10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||PLN|Information Technology|Software|Poland|PLLVTSF00010|0|Livechat Software SA Stock Price Today LVCP Live Ticker - Investing.com|3.09B|3090000000|120.00|21,151|23.71%|94.8-144|118.2-123.8|120|25750000|0.51|27.34|198.84M|198840000|4.39|3.94|3.28%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-24|Nov 24, 2021|09/2021|1.27|--|55.7M|55.55M|2021-08-31|Aug 31, 2021|06/2021|1.03|--|48.9M|48.45M|2021-06-02|Jun 02, 2021|03/2021|1.07|--|48.1M|47.4M|2021-02-23|Feb 23, 2021|12/2020|1.02|--|44.65M|45.1M|2020-11-24|Nov 24, 2020|09/2020|0.81|--|43.1M|43.1M|2020-08-25|Aug 25, 2020|06/2020|0.81|--|41.6M|40.23M|2020-06-03|Jun 03, 2020|03/2020|1.13|--|36M|34.70M|2020-02-20|Feb 20, 2020|12/2019|0.61|--|32.45M|32.45M 2021-12-04 17:11:14|10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||IDR|Industrials|Marine|Indonesia|ID1000144009|112|Transcoal Pacific Tbk PT Stock Price Today TCPI Live Ticker - Investing.com|45.13T|4.513E+13|9,025|13,375,516|14.97%|6,025-9,925|8,775-9,050|8,800|5000000000|-|610.92|1.53T|1.53E+12|14.77|N/A|N/A|-|1970-01-01||||||||||17|2021-11-19|Nov 19, 2021|09/2021|5.06|--|487.8B|--|2021-08-27|Aug 27, 2021|06/2021|1.73|--|353.9B|--|2021-06-16|Jun 16, 2021|03/2021|5.01|--|311.5B|--|2021-05-10|May 10, 2021|12/2020|2.98|--|379.0B|--|2020-11-10|Nov 10, 2020|09/2020|1.95|--|454.2B|--|2020-07-29|Jul 29, 2020|06/2020|1.87|--|365.2B|--|2020-06-30|Jun 30, 2020|03/2020|4.43|--|449.6B|--|2020-04-13|Apr 13, 2020|12/2019|11.68|--|568.0B|-- 2021-12-04 17:11:17|10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||BRL|Real Estate|Real Estate Management & Development|Brazil|BRALSOACNOR5|401|ALIANSCE ON Stock Price Today ALSO3 Live Ticker - Investing.com|5.54B|5540000000|20.90|1,445,248|-26.97%|18.84-32.78|20.49-21.56|20.45|265129187|1.21|33.78|877.65M|877650000|0.62|0.23|1.08%|Mar 16, 2022|2022-03-16||||||||||30|2021-11-11|Nov 11, 2021|09/2021|0.23|0.2011|230.5M|218.84M|2021-08-11|Aug 11, 2021|06/2021|0.21|0.165|186.98M|191.14M|2021-05-12|May 12, 2021|03/2021|0.1|0.145|157.13M|174.59M|2021-03-10|Mar 10, 2021|12/2020|0.14|0.3|227.54M|220.48M|2020-11-11|Nov 11, 2020|09/2020|0.035|0.175|153.56M|148.36M|2020-08-12|Aug 12, 2020|06/2020|-0.095|-0.14|35.04M|39.42M|2020-05-20|May 20, 2020|03/2020|0.275|0.15|211.48M|191.67M|2020-03-11|Mar 11, 2020|12/2019|0.49|0.49|268.45M|263.05M 2021-12-04 17:11:20|10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||BRL|Utilities|Water Utilities|Brazil|BRSAPRCDAM13|6328|Companhia de Saneamento do Parana Sanepar Unit Stock Price Today SAPR11 Live Ticker - Investing.com|29.85B|29850000000|19.75|1,642,705|-27.5%|18.11-28.38|19.55-20|19.74|1511205519|0.89|5.28|5.06B|5060000000|0.75|0.20|3.27%|Feb 08, 2022|2022-02-08||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.5913|0.6526|1.25B|1.18B|2021-08-12|Aug 12, 2021|06/2021|0.76|0.6117|1.27B|1.25B|2021-05-13|May 13, 2021|03/2021|0.74|0.615|1.23B|1.23B|2021-02-11|Feb 11, 2021|12/2020|0.9765|0.64|1.2B|1.24B|2020-11-13|Nov 13, 2020|09/2020|0.5499|0.6524|1.17B|1.18B|2020-08-07|Aug 07, 2020|06/2020|0.827|0.6|1.15B|1.15B|2020-05-18|May 18, 2020|03/2020|0.6246|0.74|1.1B|1.2B|2020-02-06|Feb 06, 2020|12/2019|0.77|0.87|1.34B|1,166M 2021-12-04 17:11:24|10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002520004|0|Kindom Construction Corp Stock Price Today 2520 Live Ticker - Investing.com|21.02B|21020000000|38.75|1,769,476.87|17.1%|28.64-42.75|38.6-39.1|38.6|542479100|0.94|4.59|32.48B|32480000000|8.45|1.98|5.63%|Mar 31, 2022|2022-03-31||||||||||23|2021-11-12|Nov 12, 2021|09/2021|0.68|1|4.55B|4.55B|2021-09-01|Sep 01, 2021|06/2021|2.46|2.05|9.44B|9.44B|2021-06-02|Jun 02, 2021|03/2021|0.9773|1.11|4.92B|4.89B|2021-04-01|Apr 01, 2021|12/2020|4.28|2.78|13.57B|11.82B|2020-11-13|Nov 13, 2020|09/2020|0.81|0.59|4.71B|5.37B|2020-09-02|Sep 02, 2020|06/2020|0.96|0.84|5.17B|5.17B|2020-06-03|Jun 03, 2020|03/2020|0.6|0.69|3.9B|3.79B|2020-03-26|Mar 26, 2020|12/2019|1.57|1.31|6.18B|5.8B 2021-12-04 17:11:27|10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||TWD|Information Technology|IT Services|Taiwan|TW0006214000|4109|Systex Corp Stock Price Today 6214 Live Ticker - Investing.com|21.35B|21350000000|86.10|229,981.08|2.74%|80.9-92.2|85.7-86.1|86|247983000|0.35|15.17|28.49B|28490000000|5.68|5.00|5.81%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.93|--|7.78B|--|2021-09-01|Sep 01, 2021|06/2021|1.36|--|6.82B|--|2021-06-02|Jun 02, 2021|03/2021|2.03|--|7.35B|--|2021-03-03|Mar 03, 2021|12/2020|0.41|0.41|6.13B|6.13B|2020-12-02|Dec 02, 2020|09/2020|2.03|2.03|5.57B|5.57B|2020-09-02|Sep 02, 2020|06/2020|3.07|--|5.87B|--|2020-06-03|Jun 03, 2020|03/2020|0.24|--|5.76B|--|2020-02-26|Feb 26, 2020|12/2019|3.21|1.17|6.01B|6.01B 2021-12-04 17:11:31|10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|BMG8220B1476|1480|Skyfame Realty Holdings Ltd Stock Price Today 0059 Live Ticker - Investing.com|7.26B|7260000000|0.860|6,054,131|-13.13%|0.82-1.11|0.85-0.94|0.85|8446331365|0.24|6.30|10.4B|10400000000|0.14|0.03|3.49%|-|1970-01-01||||||||||0|||||||| 2021-12-04 17:11:34|10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||THB|Real Estate|Real Estate Management & Development|Thailand|TH0285B10Z08|0|Bangkok Land PCL Stock Price Today BLAND Live Ticker - Investing.com|18.22B|18220000000|1.050|26,489,542|-9.48%|0.97-1.4|1.04-1.06|1.04|17352625154|1.04|-|2.96B|2960000000|-0.05|0.03|2.86%|Feb 15, 2022|2022-02-15||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-0.02|--|375.7M|--|2021-09-01|Sep 01, 2021|06/2021|-0.02|--|342.6M|--|2021-05-28|May 28, 2021|03/2021|0.03|--|1.03B|--|2021-03-03|Mar 03, 2021|12/2020|-0.04|--|1.21B|--|2020-12-02|Dec 02, 2020|09/2020|-0.01|--|705.6M|--|2020-09-02|Sep 02, 2020|06/2020|-0.02|--|170.7M|--|2020-06-02|Jun 02, 2020|03/2020|0.04|--|1.51B|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|3.53B|-- 2021-12-04 17:11:37|10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Industrial Conglomerates|Malaysia|MYL5211OO007|11430|Sunway Bhd Stock Price Today SWAY Live Ticker - Investing.com|8.21B|8210000000|1.680|1,363,520|18.31%|1.41-1.82|1.67-1.69|1.68|4889069539|0.44|21.37|6.88B|6880000000|0.08|0.03|1.49%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-25|Nov 25, 2021|09/2021|0.014|--|1.07B|--|2021-08-24|Aug 24, 2021|06/2021|0.012|--|967.9M|--|2021-05-25|May 25, 2021|03/2021|0.01|0.0107|1.02B|1.02B|2021-03-31|Mar 31, 2021|12/2020|0.0389|2.00|1.28B|--|2020-11-27|Nov 27, 2020|09/2020|0.0286|--|1.03B|--|2020-08-26|Aug 26, 2020|06/2020|-0.0007|0.01|556.6M|556.6M|2020-05-27|May 27, 2020|03/2020|0.014|--|971.4M|--|2020-02-26|Feb 26, 2020|12/2019|0.038|8.00|1.35B|-- 2021-12-04 17:11:41|10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Household Durables|Taiwan|TW0002489002|4082|Amtran Technology Co Ltd Stock Price Today 2489 Live Ticker - Investing.com|13.72B|13720000000|18.05|6,010,850|46.28%|11.21-23.34|17.95-18.25|18|760000000|1.46|2.33|21.14B|21140000000|7.75|0.15|0.78%|Feb 04, 2022|2022-02-04||||||||||21|2021-12-01|Dec 01, 2021|09/2021|-0.13|0.1491|6.60B|4.64B|2021-09-22|Sep 22, 2021|06/2021|0.97|0.09|4.87B|4.26B|2021-06-02|Jun 02, 2021|03/2021|6.00|-0.1|4.51B|4.07B|2021-02-05|Feb 05, 2021|12/2020|0.01|0.01|5.18B|5.18B|2020-12-02|Dec 02, 2020|09/2020|0.3|--|4.59B|--|2020-09-23|Sep 23, 2020|06/2020|0.23|--|4.02B|--|2020-06-03|Jun 03, 2020|03/2020|-0.17|--|2.97B|--|2020-01-31|Jan 31, 2020|12/2019|0.01|--|4.20B|-- 2021-12-04 18:43:07|10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||EUR|Utilities|Electric Utilities|Greece|GRS518003009|3|Holding Company ADMIE IPTO SA Stock Price Today ADMr Live Ticker - Investing.com|583.19M|583190000|2.515|213,366|-4.37%|2.31-2.89|2.475-2.53|2.475|231884659|0.75|13.32|44.11M|44110000|0.19|0.09|3.64%|Mar 02, 2022|2022-03-02||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-29|Sep 29, 2021|06/2021|0.05|--|68.5M|68.50M|2021-06-02|Jun 02, 2021|03/2021|0.04|--|8.30M|--|2021-03-03|Mar 03, 2021|12/2020|0.056|--|43.32M|--|2021-01-08|Jan 08, 2021|09/2020|0.26|--|209.9M|--|2020-09-16|Sep 16, 2020|06/2020|0.04|--|9.52M|--|2020-07-06|Jul 06, 2020|03/2020|0.05|--|10.55M|--|2020-05-12|May 12, 2020|12/2019|0.09|--|21.08M|-- 2021-12-04 18:43:11|10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002456001|8307|Chilisin Electronics Corp Stock Price Today 2456 Live Ticker - Investing.com|24.5B|24500000000|93.00|1,308,279.37|-30.34%|78.5-139|91.9-93|91.4|263481193|1.91|20.72|17.99B|17990000000|4.49|2.00|2.15%|Mar 29, 2022|2022-03-29||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.66|2.05|4.45B|4.61B|2021-08-09|Aug 09, 2021|06/2021|1.57|2|4.65B|4.74B|2021-06-02|Jun 02, 2021|03/2021|1.87|1.72|4.36B|4.21B|2021-03-03|Mar 03, 2021|12/2020|0.51|1.18|4.53B|4.52B|2020-11-04|Nov 04, 2020|09/2020|2.11|2.18|4.79B|4.79B|2020-09-02|Sep 02, 2020|06/2020|2.3|2.19|4.5B|4.49B|2020-05-12|May 12, 2020|03/2020|1.03|0.91|3.62B|3.56B|2020-03-31|Mar 31, 2020|12/2019|0.61|0.79|3.99B|3.99B 2021-12-04 18:43:15|10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7025860008|395|Namhae Chemical Stock Price Today 025860 Live Ticker - Investing.com|508.26B|508260000000|10,600|636,780|25%|8,010-16,350|10,500-10,850|10,500|47948695|1.05|115.52|1.26T|1.26E+12|91.76|80.00|0.75%|-|1970-01-01||||||||||28|2021-11-30|Nov 30, 2021|09/2021|-64.04|--|342.9B|--|2021-08-17|Aug 17, 2021|06/2021|154.25|--|398.7B|--|2021-05-17|May 17, 2021|03/2021|60.78|--|306.4B|--|2021-04-05|Apr 05, 2021|12/2020|-59.23|--|214.4B|--|2020-11-12|Nov 12, 2020|09/2020|160.62|--|228.4B|--|2020-08-12|Aug 12, 2020|06/2020|277.19|--|272.3B|--|2020-05-13|May 13, 2020|03/2020|143.74|--|294.7B|--|2020-02-07|Feb 07, 2020|12/2019|71.46|--|279.7B|-- 2021-12-04 18:43:17|10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||TWD|Industrials|Electrical Equipment|Taiwan|TW0001513000|3301|Chung-Hsin Electric & Machinery Mfg Corp Stock Price Today 1513 Live Ticker - Investing.com|21B|21000000000|44.95|5,204,953.22|-22.9%|39.15-65.9|44.7-45.25|44.8|467095324|0.54|10.20|18.33B|18330000000|4.41|2.20|4.89%|Mar 29, 2022|2022-03-29||||||||||21|2021-11-30|Nov 30, 2021|09/2021|0.89|--|4.12B|6,336M|2021-08-18|Aug 18, 2021|06/2021|0.65|0.98|4.06B|5,156M|2021-05-17|May 17, 2021|03/2021|1.26|0.85|4.68B|4,001M|2021-04-01|Apr 01, 2021|12/2020|1.57|1.57|5.3B|5.3B|2020-12-02|Dec 02, 2020|09/2020|0.78|1.05|3.54B|4.18B|2020-09-02|Sep 02, 2020|06/2020|0.63|--|3.34B|--|2020-06-03|Jun 03, 2020|03/2020|0.25|--|3.04B|--|2020-03-26|Mar 26, 2020|12/2019|0.33|--|3.53B|-- 2021-12-04 18:43:21|10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||QAR|Consumer Staples|Food & Staples Retailing|Qatar|QA000A0YDSW8|0|Al Meera Stock Price Today MERS Live Ticker - Investing.com|3.87B|3870000000|19.340|114,182|-7.86%|18-21.97|19.23-19.7|19.31|200000000|0.53|19.71|2.87B|2870000000|0.98|0.90|4.65%|Mar 02, 2022|2022-03-02||||||||||25|2021-10-28|Oct 28, 2021|09/2021|0.14|--|644.4M|804M|2021-08-10|Aug 10, 2021|06/2021|0.25|--|764M|960.00M|2021-04-28|Apr 28, 2021|03/2021|0.25|--|860M|860M|2021-03-03|Mar 03, 2021|12/2020|0.34|--|741M|--|2020-10-29|Oct 29, 2020|09/2020|0.16|--|758.5M|709.00M|2020-08-04|Aug 04, 2020|06/2020|0.25|--|1.02B|904M|2020-04-27|Apr 27, 2020|03/2020|0.25|--|887M|895M|2020-02-26|Feb 26, 2020|12/2019|0.31|--|729.1M|729M 2021-12-04 18:43:23|10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Internet & Direct Marketing Retail|Hong Kong|KYG5804A1076|886|Maoyan Entertainment Stock Price Today 1896 Live Ticker - Investing.com|10.01B|10010000000|8.77|1,701,049|-32.02%|8.63-19.3|8.63-8.92|8.76|1141561347|-|48.38|3.62B|3620000000|0.18|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||1|2021-08-18|Aug 18, 2021|06/2021|0.51|0.47|--|2,162M||||||| 2021-12-04 18:43:26|10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||KWD|Real Estate|Real Estate Management & Development|Kuwait|KW0EQ0400634|325|National Real Estate Stock Price Today NREK Live Ticker - Investing.com|332.57B|332570000000|214|11,153,703.33|200.8%|71-242|210-217|213|1554065401|1.93|1.42|24.62M|24620000|0.15|N/A|N/A|-|1970-01-01||||||||||22|2021-11-14|Nov 14, 2021|09/2021|0.15|--|5.64M|--|2021-08-13|Aug 13, 2021|06/2021|0.01|--|6.43M|--|2021-05-17|May 17, 2021|03/2021|--|--|5.70M|--|2021-03-31|Mar 31, 2021|12/2020|-0|--|6.85M|--|2020-11-12|Nov 12, 2020|09/2020|--|--|4.16M|--|2020-08-13|Aug 13, 2020|06/2020|-0|--|2.16M|--|2020-05-18|May 18, 2020|03/2020|--|--|3.74M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|-2.66M|-- 2021-12-04 18:43:30|10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||TWD|Industrials|Transportation Infrastructure|Taiwan|TW0002607009|954|Evergreen International Storage & Transport Corp Stock Price Today 2607 Live Ticker - Investing.com|31.37B|31370000000|29.40|6,810,987.95|76.58%|15.45-52|29.35-31.5|29.7|1067141094|1.54|37.47|6.85B|6850000000|0.78|0.30|1.02%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.3|--|1.70B|--|2021-09-01|Sep 01, 2021|06/2021|0.21|--|1.73B|--|2021-06-02|Jun 02, 2021|03/2021|0.15|--|1.70B|--|2021-03-03|Mar 03, 2021|12/2020|0.13|--|1.72B|--|2020-11-13|Nov 13, 2020|09/2020|0.17|--|1.76B|--|2020-09-02|Sep 02, 2020|06/2020|0.19|--|1.70B|--|2020-06-03|Jun 03, 2020|03/2020|0.15|--|1.79B|--|2020-02-26|Feb 26, 2020|12/2019|0.21|--|1.93B|-- 2021-12-04 18:43:33|10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Leisure Products|Taiwan|TW0005306005|35|KMC Kuei Meng International Stock Price Today 5306 Live Ticker - Investing.com|25.26B|25260000000|200.50|173.65|10.47%|171-255|200-201.5|201|126000000|0.99|13.84|7.53B|7530000000|14.67|11.70|3.99%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|3.88|3.9|1.87B|1.87B|2021-09-01|Sep 01, 2021|06/2021|3.79|3.74|2B|2B|2021-06-02|Jun 02, 2021|03/2021|4|4|1.81B|1.81B|2021-03-03|Mar 03, 2021|12/2020|3.43|3.53|1.84B|1.84B|2020-12-02|Dec 02, 2020|09/2020|3.7|3.61|1.82B|1.81B|2020-09-02|Sep 02, 2020|06/2020|2.99|2.86|1.38B|1.39B|2020-06-03|Jun 03, 2020|03/2020|1.72|1.76|1.09B|1.12B|2020-02-26|Feb 26, 2020|12/2019|1.99|2.13|1.35B|1.36B 2021-12-04 18:43:37|10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||CLP|Real Estate|Real Estate Management & Development|Chile|CLP763281068|536|Parq Arauco Stock Price Today PARAUCO Live Ticker - Investing.com|705.55B|705550000000|779.00|1,806,009.32|-35.78%|630-1,430|775-829|769|905715882|1.2|56.20|153.01B|153010000000|13.86|N/A|N/A|Jan 25, 2022|2022-01-25||||||||||27|2021-11-03|Nov 03, 2021|09/2021|8.68|8.71|46.71B|46.7B|2021-08-05|Aug 05, 2021|06/2021|-5.75|2.33|29.22B|30.23B|2021-05-06|May 06, 2021|03/2021|-5.18|4.86|33.59B|33.6B|2021-01-25|Jan 25, 2021|12/2020|23.15|29.92|43.46B|43.14B|2020-11-12|Nov 12, 2020|09/2020|-7.5|-7.55|22.77B|20.9B|2020-08-13|Aug 13, 2020|06/2020|-17.27|-15.77|12.6B|10.38B|2020-05-20|May 20, 2020|03/2020|10.45|12.5|46.99B|46.99B|2020-01-22|Jan 22, 2020|12/2019|53.7|57.98|57.58B|56.71B 2021-12-04 18:43:40|10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7001440007|865|Taihan Electric Wire Co Ltd Stock Price Today 001440 Live Ticker - Investing.com|1.58T|1.58E+12|1,865|4,822,024|31.34%|907-5,150|1,810-1,890|1,820|849510990|1.84|-|1.69T|1.69E+12|-22.91|N/A|N/A|Jan 20, 2022|2022-01-20||||||||||32|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-11.26|--|445.5B|--|2021-05-17|May 17, 2021|03/2021|-5.13|--|444.3B|--|2021-03-03|Mar 03, 2021|12/2020|28.86|--|475.8B|--|2020-11-13|Nov 13, 2020|09/2020|-35.37|--|326.9B|--|2020-08-13|Aug 13, 2020|06/2020|25.59|--|436.9B|--|2020-05-14|May 14, 2020|03/2020|-15.91|--|357.2B|--|2020-03-27|Mar 27, 2020|12/2019|7.83|--|487.3B|-- 2021-12-04 18:43:46|10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP||EUR|Industrials|Construction & Engineering|Thailand|TH0307010R17|1040|Sino Thai Engineering and Construction PCL Stock Price Today NYVKt Live Ticker - Investing.com|569.35M|569350000|0.3480|-|-5.95%|0.31-0.44|0.336-0.348|0.342|1525106540|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:43:48|10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG5139G1001|7481|Jiayuan International Group Ltd Stock Price Today 2768 Live Ticker - Investing.com|14.58B|14580000000|2.97|4,800,238|-1.33%|2.85-4|2.97-2.99|2.99|4909829148|-0.16|3.10|23.43B|23430000000|0.96|0.16|5.22%|-|1970-01-01||||||||||4|2018-04-16|Apr 16, 2018|12/2017|0.35|--|4.04B|--|2017-09-21|Sep 21, 2017|06/2017|0.27|--|2.91B|--|2017-04-07|Apr 07, 2017|12/2016|0.23|--|1.60B|--|2016-08-29|Aug 29, 2016|06/2016|0.23|--|2.10B|--|||| 2021-12-04 18:43:51|10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||HKD|Healthcare|Biotechnology|Hong Kong|KYG0519B1023|531|Ascentage Pharma Grp International Stock Price Today 6855 Live Ticker - Investing.com|7.78B|7780000000|30.10|981,378|0.33%|26.1-58.2|29.05-30.6|29.75|258597771|-|-|27.87M|27870000|-3.83|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:43:55|10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE536H01010|4230|Mahindra CIE Automotive Ltd Stock Price Today MAHN Live Ticker - Investing.com|92.05B|92050000000|242.85|544,372|50.37%|150.2-312|241.25-253.2|247.15|379050955|1.49|16.30|82.8B|82800000000|14.9|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||24|2021-10-14|Oct 14, 2021|09/2021|4.4|4.4|20.91B|20.55B|2021-07-21|Jul 21, 2021|06/2021|3.6|2.4|20.43B|20.22B|2021-04-29|Apr 29, 2021|03/2021|4|--|21.89B|21.72B|2021-02-22|Feb 22, 2021|12/2020|3|--|19.58B|18.51B|2020-10-20|Oct 20, 2020|09/2020|1.6|--|16.94B|17.43B|2020-07-21|Jul 21, 2020|06/2020|-1.4|-5.20|7.36B|7.31B|2020-04-17|Apr 17, 2020|03/2020|1.7|--|16.63B|18.15B|2020-02-18|Feb 18, 2020|12/2019|2.9|--|17.23B|17.03B 2021-12-04 18:43:58|10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||THB|Consumer Staples|Food Products|Thailand|TH0297010Z02|0|GFPT PCL Stock Price Today GFPT Live Ticker - Investing.com|15.05B|15050000000|12.00|3,770,252|-12.41%|10.5-14.6|11.8-12|11.8|1253821000|1.17|24.38|14.12B|14120000000|0.49|0.20|1.67%|Mar 01, 2022|2022-03-01||||||||||21|2021-11-16|Nov 16, 2021|09/2021|0.15|0.0233|3.26B|3.49B|2021-08-10|Aug 10, 2021|06/2021|0.15|0.12|3.71B|3.54B|2021-05-13|May 13, 2021|03/2021|0.05|0.05|3.3B|3.46B|2021-03-02|Mar 02, 2021|12/2020|0.37|0.325|3.85B|3.8B|2020-11-16|Nov 16, 2020|09/2020|0.27|0.2625|3.62B|3.64B|2020-08-06|Aug 06, 2020|06/2020|0.18|0.21|3.32B|3.58B|2020-05-14|May 14, 2020|03/2020|0.26|0.23|3.68B|3.7B|2020-03-16|Mar 16, 2020|12/2019|0.2|0.2|4.01B|4.01B 2021-12-04 18:44:02|10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||HKD|Communication Services|Interactive Media & Services|Hong Kong|KYG5966D1051|1909|Meitu Inc Stock Price Today 1357 Live Ticker - Investing.com|7.44B|7440000000|1.710|10,183,213|14.77%|1.36-4.5|1.6-1.72|1.61|4352342893|1.5|-|1.76B|1760000000|-0.04|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||11|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--|2021-03-25|Mar 25, 2021|12/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|--|-0.02|--|631.54M|2019-08-26|Aug 26, 2019|06/2019|--|-0.11|--|994.19M|2019-03-20|Mar 20, 2019|12/2018|--|-0.12|--|1,979M|2018-04-26|Apr 26, 2018|12/2017|-0.02|-0.02|2.35B|2,840M|2017-09-28|Sep 28, 2017|06/2017|-0.03|--|2.18B|-- 2021-12-04 18:44:06|10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||THB|Financial|Consumer Finance|Thailand|TH0664010Z03|0|Aeon Thana Sinsap Thailand PCL Stock Price Today AEONTS Live Ticker - Investing.com|46.38B|46380000000|185.50|786,229|11.08%|164-276|185-189.5|187.5|250000000|1.42|11.53|18.44B|18440000000|16.08|5.15|2.75%|Jan 12, 2022|2022-01-12||||||||||20|2021-10-04|Oct 04, 2021|08/2021|2.71|2.71|4.89B|4.89B|2021-06-30|Jun 30, 2021|05/2021|4.6|3.98|4.59B|4.48B|2021-04-26|Apr 26, 2021|02/2021|4.73|4.53|4.54B|--|2021-01-13|Jan 13, 2021|11/2020|4.04|3.68|4.74B|4.75B|2020-10-02|Oct 02, 2020|08/2020|3.87|3.51|4.82B|--|2020-07-03|Jul 03, 2020|05/2020|2.12|2.12|5.09B|--|2020-04-16|Apr 16, 2020|02/2020|4.22|4.02|5.58B|5.57B|2019-12-17|Dec 17, 2019|11/2019|3.96|3.52|5.43B|-- 2021-12-04 18:44:10|10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||INR|Financial|Thrifts & Mortgage Finance|India|INE477A01020|756|Can Fin Homes Ltd Stock Price Today CNFH Live Ticker - Investing.com|77.54B|77540000000|582.30|1,713,765|18.74%|430-722|574-595.2|588.15|133154125|0.96|16.60|18.89B|18890000000|35.07|2.00|0.33%|Jan 24, 2022|2022-01-24||||||||||21|2021-10-21|Oct 21, 2021|09/2021|9.3|8.00|1.97B|1.98B|2021-07-22|Jul 22, 2021|06/2021|8.2|8.2|1.83B|1.83B|2021-04-30|Apr 30, 2021|03/2021|7.7|10|1.93B|1.93B|2021-01-25|Jan 25, 2021|12/2020|9.9|9.7|2.14B|2.13B|2020-10-28|Oct 28, 2020|09/2020|9.6|8|2.12B|2.12B|2020-08-06|Aug 06, 2020|06/2020|6.9|8|1.92B|1.92B|2020-06-15|Jun 15, 2020|03/2020|6.82|6.8|1.92B|1.92B|2020-01-20|Jan 20, 2020|12/2019|8|8|1.77B|1.65B 2021-12-04 18:44:13|10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||KRW|Real Estate|Real Estate Management & Development|South Korea|KR7034830000|188|Korea Real Estate Investment & Trust Co Ltd Stock Price Today 034830 Live Ticker - Investing.com|592.91B|592910000000|2,600|1,489,974|39.04%|1,900-2,680|2,545-2,610|2,565|228042437|0.69|5.39|236.96B|236960000000|482.38|90.00|3.46%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|53.5B|2021-09-01|Sep 01, 2021|06/2021|189.00|--|71.7B|49.20B|2021-06-02|Jun 02, 2021|03/2021|96.15|--|42.6B|42.6B|2021-03-03|Mar 03, 2021|12/2020|79.80|--|69.2B|69.2B|2020-12-02|Dec 02, 2020|09/2020|117.00|--|53.4B|46.8B|2020-09-02|Sep 02, 2020|06/2020|16.46|--|49.69B|70.2B|2020-06-03|Jun 03, 2020|03/2020|149.88|--|64.9B|59B|2020-02-26|Feb 26, 2020|12/2019|74.00|164|60.4B|60.4B 2021-12-04 18:44:15|10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||RUB|Energy|Oil, Gas & Consumable Fuels|Russia|RU000A0JXNU8|5437|Sovkomflot PAO Stock Price Today FLOT Live Ticker - Investing.com|188.69B|188690000000|80.71|644,671|-16.75%|79.95-97.2|80.57-81.99|81.39|2337876020|-|51.70|178.29B|178290000000|1.56|6.66|8.26%|-|1970-01-01||||||||||4|2021-09-01|Sep 01, 2021|06/2021|0.73|0.7339|--|20,720M|2021-06-02|Jun 02, 2021|03/2021|--|1.47|--|20.91B|2021-03-03|Mar 03, 2021|12/2020|0.7339|0.00|20.72B|20.81B|2020-12-02|Dec 02, 2020|09/2020|0.7404|--|21.25B|--|||| 2021-12-04 18:44:18|10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||ZAR|Financial|Capital Markets|South Africa|ZAE000282356|1174|Ninety One Ltd Stock Price Today NY1J Live Ticker - Investing.com|42.98B|42980000000|5,134.00|264,942|19.17%|4,176-5,566|4,980-5,240|5,095|911714076|-|14.31|16.09B|16090000000|3.6|274.00|5.34%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:44:23|10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||PHP|Consumer Staples|Food Products|Philippines|PHY1249R1024|9664|Century Pacific Food Inc Stock Price Today CNPF Live Ticker - Investing.com|92.1B|92100000000|26.000|1,699,696.83|48.57%|16.58-28.7|26-26.9|26.75|3542258595|0.22|20.11|52.59B|52590000000|1.29|0.18|0.69%|Apr 06, 2022|2022-04-06||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.338|0.338|14.08B|14.08B|2021-08-04|Aug 04, 2021|06/2021|0.338|0.3385|13.78B|14.09B|2021-05-05|May 05, 2021|03/2021|0.3033|--|12.63B|--|2021-03-24|Mar 24, 2021|12/2020|0.17|--|11.53B|11.56B|2020-11-04|Nov 04, 2020|09/2020|0.29|--|11.68B|11.68B|2020-08-05|Aug 05, 2020|06/2020|0.34|--|13.01B|--|2020-05-06|May 06, 2020|03/2020|0.29|--|12.11B|--|2020-02-26|Feb 26, 2020|12/2019|0.15|--|10.2B|-- 2021-12-04 18:44:25|10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP||EUR|Communication Services|Diversified Telecommunication Services|Thailand|TH0418010R12|0|Jasmine International DRC Stock Price Today JASt Live Ticker - Investing.com|677.47M|677470000|0.0788|-|-8.69%|0.0573-0.0915|0.0788-0.0803|0.0768|8592816071|-|-|-|-|-|0.05|58.54%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:44:29|10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Food Products|Taiwan|TW0002913001|330|Taiwan Tea Corp Stock Price Today 2913 Live Ticker - Investing.com|15.25B|15250000000|19.30|3,790,378.58|12.21%|16.1-25.6|19.2-19.45|19.15|790000000|0.93|877.67|355.41M|355410000|0.02|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|-0.04|--|100.9M|--|2021-09-01|Sep 01, 2021|06/2021|-0.04|--|77.88M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|91.38M|--|2021-03-03|Mar 03, 2021|12/2020|0.1|--|85.28M|--|2020-12-02|Dec 02, 2020|09/2020|-0.05|--|85.00M|--|2020-09-02|Sep 02, 2020|06/2020|-0.03|--|74.38M|--|2020-06-03|Jun 03, 2020|03/2020|-0.04|--|67.11M|--|2020-02-26|Feb 26, 2020|12/2019|-0.18|--|76.01M|-- 2021-12-04 18:44:32|10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||ZAR|Energy|Oil, Gas & Consumable Fuels|South Africa|ZAE000296554|0|Thungela Resources Ltd Stock Price Today TGAJ Live Ticker - Investing.com|9.6B|9600000000|7,042.00|1,163,635|-|2,066-10,246|7,042-7,277|7,102|136311808|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:44:35|10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||MYR|Real Estate|Real Estate Management & Development|Malaysia|MYL5288OO005|1503|Sime Darby Property Bhd Stock Price Today SIPR Live Ticker - Investing.com|4.28B|4280000000|0.630|3,909,798|4.13%|0.56-0.795|0.62-0.635|0.63|6800839377|1.8|484.62|2.19B|2190000000|0|0.02|3.17%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-25|Nov 25, 2021|09/2021|-0.001|-0.0013|388.2M|388.17M|2021-08-26|Aug 26, 2021|06/2021|0.003|0.00|502.8M|503M|2021-05-27|May 27, 2021|03/2021|0.0095|0.01|589.5M|589.33M|2021-02-24|Feb 24, 2021|12/2020|-0.008|-0.0008|705.2M|705.14M|2020-11-25|Nov 25, 2020|09/2020|-0.051|--|592.6M|--|2020-08-26|Aug 26, 2020|06/2020|-0.012|--|288.2M|--|2020-05-21|May 21, 2020|03/2020|0.002|--|476.7M|476.74M|2020-02-26|Feb 26, 2020|12/2019|0.015|0.01|888.9M|888.79M 2021-12-04 18:44:39|10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||THB|Communication Services|Entertainment|Thailand|TH0671010Z08|0|Major Cineplex Group PCL Stock Price Today MAJOR Live Ticker - Investing.com|16.82B|16820000000|18.80|6,829,960|-4.57%|16.5-26.25|18.7-19.6|18.7|894667502|1.51|9.30|2.79B|2790000000|2.02|1.00|5.35%|Feb 18, 2022|2022-02-18||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.02|0.02|164M|205.00M|2021-08-13|Aug 13, 2021|06/2021|-0.22|--|437M|470.00M|2021-05-14|May 14, 2021|03/2021|-0.12|-0.14|853M|853M|2021-02-16|Feb 16, 2021|12/2020|0.37|0.37|1.34B|1.34B|2020-11-12|Nov 12, 2020|09/2020|-0.14|-0.14|896M|896M|2020-08-07|Aug 07, 2020|06/2020|-0.53|-0.5|208M|--|2020-05-14|May 14, 2020|03/2020|-0.29|-0.23|1.32B|1.3B|2020-02-18|Feb 18, 2020|12/2019|0.295|0.3|2.67B|2.67B 2021-12-04 18:44:43|10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Diversified Consumer Services|South Korea|KR7215200007|1742|Mega Study Edu Co Ltd Stock Price Today 215200 Live Ticker - Investing.com|870.64B|870640000000|73,900|43,267|94.99%|34,950-85,500|71,200-74,200|71,700|11781323|0.97|12.39|655.65B|655650000000|5,962.21|750.00|1.01%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|2989.00|--|196.0B|196B|2021-08-09|Aug 09, 2021|06/2021|2103.00|--|161.9B|179.3B|2021-05-10|May 10, 2021|03/2021|1012.00|--|172.2B|172.2B|2021-04-05|Apr 05, 2021|12/2020|-144.00|--|125.6B|106.2B|2020-11-05|Nov 05, 2020|09/2020|1003.00|--|125.7B|130.3B|2020-08-06|Aug 06, 2020|06/2020|99.00|--|114.1B|117.5B|2020-05-07|May 07, 2020|03/2020|99.00|--|109.3B|119.8B|2020-04-06|Apr 06, 2020|12/2019|93.27|--|99B|91.8B 2021-12-04 18:44:47|10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|KYG898431096|22902|TPK Holding Co Ltd Stock Price Today 3673 Live Ticker - Investing.com|16.41B|16410000000|40.55|2,680,307.2|-14.27%|36.7-58|40.3-40.75|40.25|404664000|1.6|13.85|104.43B|104430000000|2.93|1.00|2.47%|Feb 17, 2022|2022-02-17||||||||||30|2021-10-29|Oct 29, 2021|09/2021|0.69|0.6875|25.17B|22.93B|2021-07-29|Jul 29, 2021|06/2021|0.79|0.435|24.59B|25.8B|2021-05-06|May 06, 2021|03/2021|0.86|0.5667|29.19B|27.43B|2021-02-18|Feb 18, 2021|12/2020|0.59|0.5232|25.49B|25.46B|2020-10-29|Oct 29, 2020|09/2020|1.09|1.1|32.85B|32.85B|2020-07-30|Jul 30, 2020|06/2020|0.76|0.67|28.05B|27.89B|2020-04-30|Apr 30, 2020|03/2020|0.1|0.1|28.19B|28.19B|2020-02-13|Feb 13, 2020|12/2019|-0.24|0.71|36.95B|36,084M 2021-12-04 18:44:50|10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||EUR|Real Estate|Real Estate Management & Development|Thailand|TH0577010R15|0|Sansiri PCL Stock Price Today NYVJt Live Ticker - Investing.com|501.22M|501220000|0.0314|-|40.81%|0.0213-0.039|0.0314-0.0317|0.0313|14883054320|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:44:53|10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP||EUR|Materials|Construction Materials|Thailand|TH0219010R14|0|TIPCO Asphalt DRC Stock Price Today TASCt Live Ticker - Investing.com|741.69M|741690000|0.4740|1,000|-7.06%|0.46-0.61|0.474-0.476|0.468|1578361570|-|-|-|-|-|0.04|8.29%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:44:58|10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003260006|636|Adata Technology Co Ltd Stock Price Today 3260 Live Ticker - Investing.com|23.91B|23910000000|93.00|6,668.88|28.81%|68.3-132|90.5-93|89.4|257142286|2.21|7.67|38.28B|38280000000|10.69|3.18|3.88%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-0.02|1.85|9.68B|9.94B|2021-07-05|Jul 05, 2021|06/2021|4.88|4.88|10.99B|10.99B|2021-05-12|May 12, 2021|03/2021|2.7|2.82|9.1B|9.1B|2021-03-03|Mar 03, 2021|12/2020|1.3|1.93|8.86B|8.81B|2020-11-11|Nov 11, 2020|09/2020|1.32|1.12|8.66B|8.63B|2020-06-29|Jun 29, 2020|06/2020|1.16|0.98|7.47B|6.34B|2020-05-06|May 06, 2020|03/2020|2.04|2.06|7.18B|6.41B|2020-02-26|Feb 26, 2020|12/2019|1.35|1.35|7.11B|7.11B 2021-12-04 18:45:01|10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Equipment & Supplies|South Korea|KR7100120005|324|Vieworks Co Ltd Stock Price Today 100120 Live Ticker - Investing.com|348.65B|348650000000|37,000|36,356|26.71%|28,900-46,600|36,100-37,550|35,900|9422938|0.51|14.04|172.42B|172420000000|2,635.43|450.00|1.22%|Apr 01, 2022|2022-04-01||||||||||21|2021-11-18|Nov 18, 2021|09/2021|949.00|--|--|49.7B|2021-08-17|Aug 17, 2021|06/2021|880.00|--|48.7B|48.7B|2021-05-17|May 17, 2021|03/2021|880.00|--|42.5B|42.5B|2021-03-03|Mar 03, 2021|12/2020|644.00|709.86|41.1B|41.1B|2020-11-12|Nov 12, 2020|09/2020|784.00|695.84|40.1B|40.1B|2020-08-11|Aug 11, 2020|06/2020|798.00|621.93|43B|43B|2020-06-03|Jun 03, 2020|03/2020|798.00|522.03|36B|36B|2020-02-26|Feb 26, 2020|12/2019|357.53|709.17|38.9B|36.90B 2021-12-04 18:45:05|10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|KYG3931M1024|1368|Global Lighting Technologies Inc Stock Price Today 4935 Live Ticker - Investing.com|10.74B|10740000000|82.00|334,975.75|-28.07%|73.3-123|80.4-82|80.4|130937091|0.6|7.74|11.69B|11690000000|10.6|5.50|6.71%|Mar 31, 2022|2022-03-31||||||||||21|2021-12-01|Dec 01, 2021|09/2021|2.87|3.46|2.79B|3.14B|2021-09-01|Sep 01, 2021|06/2021|2.06|3.42|2.73B|3.07B|2021-06-02|Jun 02, 2021|03/2021|2.49|1.88|2.67B|2.05B|2021-04-01|Apr 01, 2021|12/2020|3.22|4.07|3.50B|3.48B|2020-12-02|Dec 02, 2020|09/2020|3.55|3.55|3.43B|3.43B|2020-09-02|Sep 02, 2020|06/2020|2.82|2.82|2.9B|2.9B|2020-06-03|Jun 03, 2020|03/2020|0.76|0.76|1.38B|1.38B|2020-03-26|Mar 26, 2020|12/2019|0.93|1.55|1.62B|1.55B 2021-12-04 18:45:08|10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||MYR|Financial|Banks|Malaysia|MYL5258OO008|5700|Bank Islam Malaysia Bhd Stock Price Today BIMB Live Ticker - Investing.com|6.04B|6040000000|2.91|1,315,644|-25.38%|2.86-4.58|2.88-2.91|2.92|2075872514|0.98|9.56|2.35B|2350000000|0.3|0.13|4.33%|Feb 25, 2022|2022-02-25||||||||||21|2021-12-02|Dec 02, 2021|09/2021|0.041|0.0463|479M|477.96M|2021-08-30|Aug 30, 2021|06/2021|0.0681|0.091|845M|844M|2021-06-02|Jun 02, 2021|03/2021|0.1115|0.1134|831.2M|900.48M|2021-02-26|Feb 26, 2021|12/2020|0.124|45.00|775.4M|781.1M|2020-12-03|Dec 03, 2020|09/2020|0.0745|0.075|695.15M|737M|2020-08-27|Aug 27, 2020|06/2020|0.1065|0.13|673.05M|686M|2020-05-28|May 28, 2020|03/2020|0.117|--|815M|--|2020-02-26|Feb 26, 2020|12/2019|0.103|44.00|801.05M|-- 2021-12-04 18:45:12|10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002328002|63|Pan-International Industrial Corp Stock Price Today 2328 Live Ticker - Investing.com|19.7B|19700000000|38.00|11,150,162.23|83.13%|20.4-50.3|38-38.35|37.85|518346282|1.29|22.29|22.51B|22510000000|1.7|0.65|1.71%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.56|0.88|6.90B|6.08B|2021-09-01|Sep 01, 2021|06/2021|0.09|0.41|5.25B|5.46B|2021-06-02|Jun 02, 2021|03/2021|0.09|0.14|4.87B|4.64B|2021-03-03|Mar 03, 2021|12/2020|0.33|0.33|5.5B|5.5B|2020-12-02|Dec 02, 2020|09/2020|0.09|--|5.41B|--|2020-09-02|Sep 02, 2020|06/2020|0.09|--|4.94B|--|2020-06-03|Jun 03, 2020|03/2020|0.09|--|4.71B|--|2020-02-26|Feb 26, 2020|12/2019|0.09|0.61|6.26B|7.97B 2021-12-04 18:45:15|10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0005425003|437|Taiwan Semiconductor Co Ltd Stock Price Today 5425 Live Ticker - Investing.com|19.37B|19370000000|77.50|20,318.42|44.05%|37.45-105|75.7-78.5|75|249885486|1.78|25.33|12.55B|12550000000|2.79|1.50|2.12%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1|0.8344|3.48B|3.16B|2021-09-01|Sep 01, 2021|06/2021|0.495|1|2.76B|2.92B|2021-06-02|Jun 02, 2021|03/2021|0.73|0.63|2.88B|2.69B|2021-03-03|Mar 03, 2021|12/2020|0.74|0.74|2.79B|2.79B|2020-12-02|Dec 02, 2020|09/2020|0.54|0.5867|2.67B|2.65B|2020-09-02|Sep 02, 2020|06/2020|0.42|0.33|2.38B|2.36B|2020-06-03|Jun 03, 2020|03/2020|0.36|0.36|2.27B|2.27B|2020-02-26|Feb 26, 2020|12/2019|0.4535|0.6|2.74B|2.87B 2021-12-04 18:45:20|10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0119000674|8496|Poly Property Group Co Ltd Stock Price Today 0119 Live Ticker - Investing.com|7.35B|7350000000|1.98|4,845,653|-17.5%|1.8-2.62|1.97-2.01|2|3713368382|1.12|2.67|32.37B|32370000000|0.74|0.13|6.46%|Mar 24, 2022|2022-03-24||||||||||20|2021-08-26|Aug 26, 2021|06/2021|0.23|0.33|14.07B|15,665M|2021-03-26|Mar 26, 2021|03/2020|--|--|--|18,500M|2021-03-26|Mar 26, 2021|12/2020|0.29|--|18.29B|--|2020-08-28|Aug 28, 2020|06/2020|0.23|--|12.99B|--|2020-08-28|Aug 28, 2020|09/2019|--|--|--|--|2020-03-26|Mar 26, 2020|12/2019|0.03|0.31|22.45B|21,770M|2019-08-22|Aug 22, 2019|06/2019|1.02|0.35|17.49B|14,602M|2019-03-29|Mar 29, 2019|12/2018|0.44|0.30|16.24B|19,008M 2021-12-04 18:45:23|10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Discretionary|Hotels, Restaurants & Leisure|Malaysia|MYL1562OO007|0|Berjaya Sports Toto Bhd Stock Price Today BSTB Live Ticker - Investing.com|2.48B|2480000000|1.850|571,861|-14.35%|1.85-2.27|1.85-1.88|1.89|1341900000|0.12|25.89|4.28B|4280000000|0.07|0.01|6.47%|Feb 22, 2022|2022-02-22||||||||||34|2021-11-18|Nov 18, 2021|09/2021|-0.013|--|797.6M|--|2021-11-16|Nov 16, 2021|07/2021|-0.01|--|797.6M|--|2021-08-20|Aug 20, 2021|06/2021|0.023|--|1.13B|--|2021-08-16|Aug 16, 2021|04/2021|0.02|--|1.13B|--|2021-05-20|May 20, 2021|03/2021|0.014|--|1.12B|--|2021-02-23|Feb 23, 2021|12/2020|0.048|--|1.23B|--|2020-11-18|Nov 18, 2020|09/2020|0.051|--|1.35B|--|2020-08-18|Aug 18, 2020|06/2020|-0.0317|--|475.1M|-- 2021-12-04 18:45:26|10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Machinery|Malaysia|MYL5292OO007|0|Uwc Bhd Stock Price Today UWCB Live Ticker - Investing.com|6.39B|6390000000|5.81|1,358,382|40%|4.16-7.35|5.75-5.85|5.81|1100632606|-|68.95|288.78M|288780000|0.08|0.02|0.29%|Dec 02, 2021|2021-12-02||||||||||12|2021-12-02|Dec 02, 2021|10/2021|0.02|0.021|75.26M|75.3M|2021-09-07|Sep 07, 2021|07/2021|0.018|--|63.9M|--|2021-06-15|Jun 15, 2021|04/2021|0.021|--|71.8M|--|2021-03-02|Mar 02, 2021|01/2021|0.025|--|77.8M|--|2020-12-30|Dec 30, 2020|10/2020|0.02|0.039|71.5M|71.5M|2020-09-03|Sep 03, 2020|07/2020|0.034|--|61.4M|--|2020-06-04|Jun 04, 2020|04/2020|0.027|--|55.8M|--|2020-04-01|Apr 01, 2020|01/2020|0.024|0.02|54.9M|54.9M 2021-12-04 18:45:29|10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Automobiles|Taiwan|TW0002206000|0|Sanyang Motor Co Ltd Stock Price Today 2206 Live Ticker - Investing.com|20.9B|20900000000|26.20|586,014.08|-22.49%|24.65-38.95|26.1-26.2|26.15|797745604|0.74|12.80|42.57B|42570000000|2.05|1.31|5.00%|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.55|--|10.35B|--|2021-09-01|Sep 01, 2021|06/2021|0.54|--|10.16B|--|2021-06-02|Jun 02, 2021|03/2021|0.74|--|9.98B|--|2021-04-01|Apr 01, 2021|12/2020|0.22|--|12.08B|--|2020-12-02|Dec 02, 2020|09/2020|0.92|--|11.43B|--|2020-09-02|Sep 02, 2020|06/2020|0.5|--|9.13B|--|2020-06-03|Jun 03, 2020|03/2020|0.76|--|8.14B|--|2020-03-26|Mar 26, 2020|12/2019|-0.13|--|7.82B|-- 2021-12-04 18:45:34|10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||INR|Energy|Oil, Gas & Consumable Fuels|India|INE017A01032|1262|Great Eastern Shipping Stock Price Today GESC Live Ticker - Investing.com|43.43B|43430000000|296.70|314,027|12.58%|237.95-445|294.1-304|300.6|146966484|1.04|9.48|31.47B|31470000000|31.29|9.00|2.84%|Feb 04, 2022|2022-02-04||||||||||33|2021-10-29|Oct 29, 2021|09/2021|18.6|9.5|5.23B|--|2021-07-29|Jul 29, 2021|06/2021|0.84|9.5|4.39B|7.37B|2021-05-07|May 07, 2021|03/2021|9.8|--|4.02B|--|2021-01-29|Jan 29, 2021|12/2020|2|-5.2|5.81B|3.75B|2020-10-29|Oct 29, 2020|09/2020|11.1|--|7.44B|--|2020-07-30|Jul 30, 2020|06/2020|29.1|26.4|8.98B|10.14B|2020-05-30|May 30, 2020|03/2020|5.8|--|7.58B|--|2020-02-12|Feb 12, 2020|12/2019|18.1|19.25|8.47B|9.56B 2021-12-04 18:45:37|10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||INR|Information Technology|Software|India|INE450U01017|417|Route Mobile Ltd Stock Price Today ROUT Live Ticker - Investing.com|112.96B|112960000000|1,795.50|238,931|54.93%|1,010-2,389|1,789-1,824.4|1,799.55|62872883|-|70.84|15.6B|15600000000|25.37|2.00|0.11%|Mar 02, 2022|2022-03-02||||||||||6|2021-10-18|Oct 18, 2021|09/2021|7.23|--|4.36B|3.85B|2021-09-01|Sep 01, 2021|06/2021|5.77|5.6|3.78B|3.44B|2021-05-18|May 18, 2021|03/2021|5.85|5.4|3.62B|3.69B|2021-05-18|May 18, 2021|12/2020|6.1|--|3.62B|--|2021-01-28|Jan 28, 2021|09/2020|6.6|--|3.85B|--|2020-09-03|Sep 03, 2020|06/2020|5.42|--|3.10B|--|| 2021-12-04 18:45:39|10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG826001003|1711|Soho China Ltd Stock Price Today 0410 Live Ticker - Investing.com|9.26B|9260000000|1.78|20,390,604|-25.21%|1.73-4.78|1.73-1.79|1.74|5199524031|1.04|11.27|1.89B|1890000000|0.16|N/A|N/A|Mar 23, 2022|2022-03-23||||||||||16|2021-08-19|Aug 19, 2021|06/2021|0.08|--|--|1,370M|2021-03-25|Mar 25, 2021|12/2020|0.08|--|--|1,817M|2020-08-21|Aug 21, 2020|06/2020|--|0.08|--|1,211M|2020-03-25|Mar 25, 2020|12/2019|--|0.05|--|1,115M|2019-08-30|Aug 30, 2019|06/2019|0.12|0.03|--|877.21M|2019-03-29|Mar 29, 2019|12/2018|0.19|0.03|--|791.55M|2018-08-17|Aug 17, 2018|06/2018|0.24|0.06|--|913.42M|2018-03-20|Mar 20, 2018|12/2017|0.17|0.10|892.8M|950.48M 2021-12-04 18:45:42|10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG811511131|3153|Shui On Land Ltd Stock Price Today 0272 Live Ticker - Investing.com|8.47B|8470000000|1.050|10,184,934|-0.94%|1.01-1.45|1.04-1.06|1.05|8062216324|1.08|3.52|18.49B|18490000000|0.3|0.04|3.43%|Mar 21, 2022|2022-03-21||||||||||16|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|0.09|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.08|--|--|--|2019-08-28|Aug 28, 2019|06/2019|0.18|--|--|--|2019-03-20|Mar 20, 2019|12/2018|0.08|--|--|--|2018-08-27|Aug 27, 2018|06/2018|0.17|--|--|--|2018-03-21|Mar 21, 2018|12/2017|0.10|--|8.29B|-- 2021-12-04 18:45:47|10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||TWD|Consumer Staples|Food Products|Taiwan|TW0001215002|0|Charoen Pokphand Enterprise Taiwan Co Ltd Stock Price Today 1215 Live Ticker - Investing.com|21.57B|21570000000|80.50|542,551.97|14.02%|66.2-86.8|79.9-80.8|80.1|267990998|0.43|14.56|23.88B|23880000000|5.53|4.50|5.59%|Mar 02, 2022|2022-03-02||||||||||20|2021-10-28|Oct 28, 2021|09/2021|1.07|1.4|6.23B|5.94B|2021-09-01|Sep 01, 2021|06/2021|1.46|1.06|6.11B|5.74B|2021-06-02|Jun 02, 2021|03/2021|1.45|1.3|5.72B|5.46B|2021-03-03|Mar 03, 2021|12/2020|1.55|1.39|5.82B|5,748M|2020-10-29|Oct 29, 2020|09/2020|2.02|1.63|5.7B|5.59B|2020-09-02|Sep 02, 2020|06/2020|1.74|1.62|5.43B|5.43B|2020-06-03|Jun 03, 2020|03/2020|0.87|0.87|5.24B|5.29B|2020-02-26|Feb 26, 2020|12/2019|1.96|1.35|5.60B|5,743M 2021-12-04 18:45:50|10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||KRW|Industrials|Building Products|South Korea|KR7009450008|1189|Kyung Dong Navien Co Ltd Stock Price Today 009450 Live Ticker - Investing.com|813.7B|813700000000|56,300|43,639|5.63%|46,750-78,800|55,000-56,800|55,400|14452932|1.09|9.53|1T|1000000000000|5,909.14|350.00|0.62%|Mar 14, 2022|2022-03-14||||||||||21|2021-11-30|Nov 30, 2021|09/2021|1265.00|--|--|--|2021-08-17|Aug 17, 2021|06/2021|2557.00|--|246.2B|--|2021-05-17|May 17, 2021|03/2021|1808.00|--|232.6B|--|2021-03-26|Mar 26, 2021|12/2020|689.15|--|311.2B|295.5B|2020-11-11|Nov 11, 2020|09/2020|689.15|--|210.3B|204.1B|2020-08-07|Aug 07, 2020|06/2020|995.1|--|168.8B|196.1B|2020-05-13|May 13, 2020|03/2020|719.35|--|183.2B|198.9B|2020-03-27|Mar 27, 2020|12/2019|664.00|1,378|270B|283.5B 2021-12-04 18:45:52|10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||HKD|Financial|Capital Markets|Hong Kong|KYG3997H1048|984|Glory Sun Financial Group Ltd Stock Price Today 1282 Live Ticker - Investing.com|7.19B|7190000000|0.229|12,045,107|-34.57%|0.205-0.36|0.226-0.229|0.23|31387512211|0.03|-|9.12B|9120000000|0|N/A|N/A|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|0.01|--|3.97B|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|5.14B|--|2020-08-28|Aug 28, 2020|06/2020|--|--|2.68B|--|2020-03-30|Mar 30, 2020|12/2019|0.02|--|8.88B|--|2019-08-29|Aug 29, 2019|06/2019|0.01|--|2.01B|--|2019-03-28|Mar 28, 2019|12/2018|0.02|--|668.6M|--|2018-08-17|Aug 17, 2018|06/2018|0.01|--|914.0M|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|2.49B|-- 2021-12-04 18:45:56|10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||HKD|Industrials|Industrial Conglomerates|Hong Kong|HK0363006039|18927|Shanghai Industrial Holdings Ltd Stock Price Today 0363 Live Ticker - Investing.com|12.46B|12460000000|11.46|824,467|-0.17%|10.32-13.16|11.36-11.52|11.46|1087211600|0.71|3.53|30.24B|30240000000|3.25|1.00|8.73%|Mar 28, 2022|2022-03-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|1.94|--|16.32B|--|2021-05-03|May 03, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|1.29|1.13|13.93B|14,368M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.73|1.69|13.21B|15,264M|2020-05-04|May 04, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|1.23|1.32|15.68B|15,627M 2021-12-04 18:46:00|10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||KRW|Consumer Cyclical|Apparel/Accessories|South Korea|KR7033290008|327|Cowell Fashion Co Ltd Stock Price Today 033290 Live Ticker - Investing.com|662.6B|662600000000|7,760|449,300|38.08%|5,420-9,840|7,460-7,780|7,460|85386127|0.47|10.44|437.91B|437910000000|743.06|130.00|1.68%|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|233.00|--|--|101B|2021-08-17|Aug 17, 2021|06/2021|158.00|--|115.7B|120.9B|2021-05-17|May 17, 2021|03/2021|158.00|--|106.2B|106.6B|2021-03-03|Mar 03, 2021|12/2020|181.00|--|122.8B|122.8B|2020-11-12|Nov 12, 2020|09/2020|193.00|--|88B|108.5B|2020-09-02|Sep 02, 2020|06/2020|194.32|--|115.7B|122.55B|2020-05-13|May 13, 2020|03/2020|155.00|146.00|99.8B|102.6B|2020-02-26|Feb 26, 2020|12/2019|150.00|178.00|114.6B|113.8B 2021-12-04 18:46:04|10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7170900005|1612|Dong-A St Stock Price Today 170900 Live Ticker - Investing.com|610.96B|610960000000|72,400|16,411|-16.3%|68,200-101,000|71,300-74,500|70,400|8438735|0.96|186.89|568.5B|568500000000|387.39|1,000.00|1.38%|Feb 10, 2022|2022-02-10||||||||||30|2021-11-11|Nov 11, 2021|09/2021|1278|1,450|151.9B|155.33B|2021-08-17|Aug 17, 2021|06/2021|742.53|1,704|147.4B|142.25B|2021-04-28|Apr 28, 2021|03/2021|90.25|1,223|140.9B|149.4B|2021-02-11|Feb 11, 2021|12/2020|-1723.4|446.00|128.2B|136.83B|2020-10-30|Oct 30, 2020|09/2020|497.00|704.00|145.6B|145.81B|2020-07-29|Jul 29, 2020|06/2020|-1059.33|-1,728|111.6B|111.65B|2020-04-29|Apr 29, 2020|03/2020|5502.4|3,918|201.2B|201.2B|2020-02-06|Feb 06, 2020|12/2019|1624.00|819.65|156.4B|154.67B 2021-12-04 18:46:08|10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||EGP|Financial|Capital Markets|Egypt|EGS69101C011|825|Hermes Holding Co Stock Price Today HRHO Live Ticker - Investing.com|13.03B|13030000000|14.13|1,384,251|23.05%|10.63-14.42|14.03-14.39|14.22|922341868|1.43|8.56|3.87B|3870000000|1.65|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.39|--|1.2B|1.31B|2021-08-18|Aug 18, 2021|06/2021|0.44|--|1.6B|--|2021-05-19|May 19, 2021|03/2021|0.38|--|1.3B|--|2021-03-17|Mar 17, 2021|12/2020|0.61|--|1.15B|1.15B|2020-11-18|Nov 18, 2020|09/2020|0.55|--|1.4B|--|2020-08-18|Aug 18, 2020|06/2020|0.43|--|1.3B|--|2020-05-21|May 21, 2020|03/2020|0.12|--|965M|--|2020-03-18|Mar 18, 2020|12/2019|0.45|--|1.80B|-- 2021-12-04 18:46:13|10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Household Durables|Hong Kong|KYG8701T1388|32392|TCL Multimedia Technology Holdings Ltd Stock Price Today 1070 Live Ticker - Investing.com|10.37B|10370000000|4.18|6,473,687|-35.39%|3.59-7.95|4.16-4.38|4.29|2479909785|0.97|4.19|68.74B|68740000000|1|0.12|2.75%|-|1970-01-01||||||||||31|2021-11-17|Nov 17, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.17|--|17.47B|--|2021-04-28|Apr 28, 2021|03/2021|0.26|--|17.47B|--|2021-03-24|Mar 24, 2021|12/2020|0.44|--|19.12B|--|2020-11-17|Nov 17, 2020|09/2020|0.14|--|14.68B|--|2020-08-25|Aug 25, 2020|06/2020|0.19|--|10.28B|--|2020-04-17|Apr 17, 2020|03/2020|0.01|--|6.74B|--|2020-03-29|Mar 29, 2020|12/2019|0.34|--|13.3B|26,341M 2021-12-04 18:46:16|10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||ZAR|Consumer Staples|Food Products|South Africa|ZAE000029757|9067|Astral Stock Price Today ARLJ Live Ticker - Investing.com|6.77B|6770000000|17,547|127,123|28.83%|12,200-18,950|17,336-17,676|17,600|38556883|0.32|14.86|22.73B|22730000000|11.8|700.00|3.99%|May 01, 2022|2022-05-01||||||||||20|2021-11-15|Nov 15, 2021|09/2021|11.8|348.00|15.87B|7,784M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-17|May 17, 2021|03/2021|5.89|459.00|7.54B|7,892M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-16|Nov 16, 2020|09/2020|14.32|545.00|14.10B|6,900M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-18|May 18, 2020|03/2020|9.5|--|7.07B|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 18:46:20|10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||KRW|Communication Services|Media|South Korea|KR7214320004|669|Innocean Worldwide Inc Stock Price Today 214320 Live Ticker - Investing.com|1.07T|1.07E+12|53,400|36,384|-10.25%|50,200-70,400|51,600-53,700|52,300|20000000|0.69|14.35|1.36T|1.36E+12|3,720.18|2,250.00|2.53%|Jan 27, 2022|2022-01-27||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1193.79|923.28|387.6B|376.55B|2021-08-17|Aug 17, 2021|06/2021|842.86|551.17|349.4B|335.33B|2021-05-14|May 14, 2021|03/2021|619.00|891.28|264.2B|280.83B|2021-01-28|Jan 28, 2021|12/2020|1326.78|1756.42|358.1B|344.56B|2020-10-23|Oct 23, 2020|09/2020|743.43|591.21|282.5B|283.94B|2020-08-11|Aug 11, 2020|06/2020|229.06|773.7|236.5B|236.39B|2020-05-13|May 13, 2020|03/2020|895.23|918.25|344B|344B|2020-01-23|Jan 23, 2020|12/2019|1445.38|902.77|359.5B|361.7B 2021-12-04 18:46:23|10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||HKD|Communication Services|Media|Hong Kong|KYG622681008|634|Mobvista Inc Stock Price Today 1860 Live Ticker - Investing.com|10.48B|10480000000|6.30|2,269,565|64.06%|3.5-11.44|6.21-6.55|6.47|1664118164|-|-|4.34B|4340000000|-0.29|N/A|N/A|Mar 31, 2022|2022-03-31||||||||||4|2021-12-01|Dec 01, 2021|09/2021|0.0023|0.0023|--|--|2021-08-31|Aug 31, 2021|06/2021|0.002|0.002|176.39M|--|2021-06-02|Jun 02, 2021|03/2021|0.002|0.0018|--|--|2021-03-31|Mar 31, 2021|12/2020|-0.0009|--|--|--|||| 2021-12-04 18:46:27|10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||INR|Materials|Construction Materials|India|INE383A01012|2036|India Cements Ltd. Stock Price Today ICMN Live Ticker - Investing.com|58.01B|58010000000|187.25|4,043,579|21.39%|134.1-232|185.85-190.35|185.85|309896036|0.46|29.86|49.37B|49370000000|6.27|1.00|0.52%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.7|1.5|11.9B|11.9B|2021-08-11|Aug 11, 2021|06/2021|1.2|2.1|10.23B|10.23B|2021-05-24|May 24, 2021|03/2021|2.3|2.90|14.5B|14.5B|2021-01-27|Jan 27, 2021|12/2020|2|2|11.6B|11.6B|2020-11-06|Nov 06, 2020|09/2020|2.3|0.40|10.7B|10.42B|2020-07-27|Jul 27, 2020|06/2020|0.5|0.5|7.57B|7.57B|2020-06-24|Jun 24, 2020|03/2020|-0.85|-1.3|11.52B|11.52B|2020-02-07|Feb 07, 2020|12/2019|-0.2|-0.2|11.91B|11.91B 2021-12-04 18:46:32|10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||HKD|Industrials|Transportation Infrastructure|Hong Kong|CNE1000003B2|1109|Hainan Meilan International Airport Co Ltd Stock Price Today 0357 Live Ticker - Investing.com|11.92B|11920000000|25.20|1,305,447|-23.05%|21.65-49.45|24.5-25.3|24.9|473213000|0.63|-|2.02B|2020000000|-2.77|N/A|N/A|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-20|Aug 20, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-04-28|Apr 28, 2021|12/2020|0.95|0.62|--|904.40M|2018-04-18|Apr 18, 2018|12/2017|0.36|--|731.8M|--|2017-09-12|Sep 12, 2017|06/2017|0.66|--|738.1M|--|2017-04-18|Apr 18, 2017|12/2016|0.3|--|581.4M|--|2016-09-09|Sep 09, 2016|06/2016|0.54|--|627.3M|-- 2021-12-04 18:46:34|10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||USD|Materials|Construction Materials|United States|US54150E1047|2978|Loma Negra Compania Industrial Argentina SA ADR Stock Price Today LOMA Live Ticker - Investing.com|318.66M|318660000|6.100|383,492|2.87%|5-8.25|6.09-6.3|6.21|118676376|1.49|10.99|792.53M|792530000|0.55|0.20|N/A|Mar 10, 2022|2022-03-10||||||||||18|2021-11-11|Nov 11, 2021|09/2021|0.1151|0.2281|177.6M|169.06M|2021-08-11|Aug 11, 2021|06/2021|-0.0214|0.2281|146.97M|153.28M|2021-05-12|May 12, 2021|03/2021|0.0464|0.2237|140.14M|139.85M|2021-03-10|Mar 10, 2021|12/2020|0.0555|0.1708|146.09M|155.36M|2020-11-10|Nov 10, 2020|09/2020|0.1359|0.0712|135.36M|120.09M|2020-08-10|Aug 10, 2020|06/2020|0.0019|0.07|102.1M|109.43M|2020-05-11|May 11, 2020|03/2020|0.0213|0.01|115.11M|118.64M|2020-03-10|Mar 10, 2020|12/2019|0.0281|0.23|144.8M|156.35M 2021-12-04 18:46:38|10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management & Development|India|INE671H01015|3061|Sobha Developers Stock Price Today SOBH Live Ticker - Investing.com|78.42B|78420000000|826.80|694,027|157.65%|297.05-980|815-858|844.65|94845853|1.79|79.53|25.69B|25690000000|10.4|3.50|0.42%|Feb 11, 2022|2022-02-11||||||||||33|2021-11-08|Nov 08, 2021|09/2021|5.1|5.1|8.19B|8.19B|2021-08-14|Aug 14, 2021|06/2021|1.1|1.1|5.12B|6.53B|2021-06-22|Jun 22, 2021|03/2021|1.9|1.9|5.53B|5.65B|2021-02-12|Feb 12, 2021|12/2020|2.29|3.67|6.84B|6.25B|2020-11-07|Nov 07, 2020|09/2020|1.7|1.7|5.22B|5.29B|2020-08-07|Aug 07, 2020|06/2020|0.7|0.78|3.5B|3.53B|2020-06-27|Jun 27, 2020|03/2020|5.35|8.91|9.1B|10.26B|2020-02-01|Feb 01, 2020|12/2019|7.71|7.71|8.83B|8.85B 2021-12-04 18:46:40|10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers & Services|India|INE914M01019|19322|Aster DM Healthcare Ltd Stock Price Today ATRD Live Ticker - Investing.com|96.5B|96500000000|194.10|1,062,357|15.19%|132.55-237|191.6-196.15|193.6|497160000|1.3|27.63|94.56B|94560000000|7.02|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||17|2021-11-11|Nov 11, 2021|09/2021|2.2|2.1|25.04B|25.04B|2021-09-01|Sep 01, 2021|06/2021|0.9|1.02|23.72B|23.71B|2021-06-22|Jun 22, 2021|03/2021|2.1|2.12|23.91B|23.93B|2021-02-09|Feb 09, 2021|12/2020|1.88|2.17|22.59B|23.15B|2020-12-02|Dec 02, 2020|09/2020|0.7|0.052|22.68B|22.68B|2020-09-02|Sep 02, 2020|06/2020|-1.69|-1.74|17.61B|17.61B|2020-06-03|Jun 03, 2020|03/2020|2.6|2.41|23.01B|21.93B|2020-02-26|Feb 26, 2020|12/2019|3.1|2.62|23.22B|23.22B 2021-12-04 18:46:44|10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Specialty Retail|Brazil|BRSBFGACNOR1|8196|Grupo SBF Stock Price Today SBFG3 Live Ticker - Investing.com|6.14B|6140000000|25.27|1,142,252|-8.28%|20.21-40.88|24.05-26.06|23.96|242998022|-|27.61|4.52B|4520000000|0.92|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||15|2021-11-11|Nov 11, 2021|09/2021|0.3|0.3|1.49B|1.49B|2021-08-12|Aug 12, 2021|06/2021|0.17|0.07|1.12B|1.12B|2021-05-13|May 13, 2021|03/2021|-0.12|-0.1|812.82M|812.8M|2021-03-30|Mar 30, 2021|12/2020|0.3408|0.365|1.09B|1.26B|2020-11-12|Nov 12, 2020|09/2020|0.115|0.32|569.02M|650M|2020-08-13|Aug 13, 2020|06/2020|-0.36|-0.29|239.37M|250.1M|2020-06-03|Jun 03, 2020|03/2020|-0.04|0.07|506M|536.04M|2020-03-30|Mar 30, 2020|12/2019|0.41|0.38|838M|845.05M 2021-12-04 18:46:47|10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||KRW|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Korea|KR7094800000|0|Miraeassetmaps Asia Pacific RE 1 Investment Stock Price Today 094800 Live Ticker - Investing.com|444.21B|444210000000|4,785|66,243|17.28%|3,850-5,160|4,745-4,790|4,740|92834331|-|-|-|-|-|250.00|5.24%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:46:50|10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002392008|1162|Cheng Uei Precision Industry Co Ltd Stock Price Today 2392 Live Ticker - Investing.com|18.5B|18500000000|38.15|1,079,757.42|-13.69%|36.3-51.5|37.95-38.2|38|484823940|1.58|15.46|85.69B|85690000000|2.47|2.50|6.55%|Mar 29, 2022|2022-03-29||||||||||21|2021-11-30|Nov 30, 2021|09/2021|0.82|2.36|21.18B|26,689M|2021-08-19|Aug 19, 2021|06/2021|0.62|0.49|17.43B|20,196M|2021-05-12|May 12, 2021|03/2021|0.05|0.24|19.87B|19,133M|2021-03-03|Mar 03, 2021|12/2020|0.98|2.28|27.21B|25,889M|2020-11-13|Nov 13, 2020|09/2020|2.15|--|25.83B|--|2020-09-02|Sep 02, 2020|06/2020|0.86|--|20.50B|--|2020-06-03|Jun 03, 2020|03/2020|0.04|--|16.01B|--|2020-04-07|Apr 07, 2020|12/2019|1.27|--|28.50B|-- 2021-12-04 18:46:53|10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||QAR|Industrials|Air Freight & Logistics|Qatar|QA000A0KD6H9|0|Gulf warehousing Co Stock Price Today GWCS Live Ticker - Investing.com|2.8B|2800000000|4.770|270,304|-7.18%|4.75-5.38|4.75-4.799|4.81|586031480|0.74|12.18|1.26B|1260000000|0.39|0.10|2.10%|Jan 19, 2022|2022-01-19||||||||||21|2021-11-30|Nov 30, 2021|09/2021|0.10|0.09|323.8M|327.75M|2021-07-22|Jul 22, 2021|06/2021|0.103|0.103|325.1M|305.93M|2021-04-21|Apr 21, 2021|03/2021|0.092|0.092|293.29M|293.29M|2021-01-20|Jan 20, 2021|12/2020|0.1132|0.1132|315.9M|315.9M|2020-10-15|Oct 15, 2020|09/2020|0.093|0.093|300.87M|300.87M|2020-07-16|Jul 16, 2020|06/2020|0.1|0.1|322M|322M|2020-04-21|Apr 21, 2020|03/2020|0.09|0.09|273.3M|273.3M|2020-01-15|Jan 15, 2020|12/2019|0.12|0.11|306.7M|316.9M 2021-12-04 18:46:56|10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006443005|855|TSEC Corp Stock Price Today 6443 Live Ticker - Investing.com|16.94B|16940000000|38.00|27,125,309.03|-7.99%|26.25-48.95|37.6-39.65|36.05|445796730|2.41|-|4.96B|4960000000|-0.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-10|Nov 10, 2021|09/2021|-0.24|-0.13|1.41B|1.45B|2021-09-01|Sep 01, 2021|06/2021|-0.21|-0.21|1.37B|1.37B|2021-06-02|Jun 02, 2021|03/2021|0.01|0.00|1.14B|1.14B|2021-03-03|Mar 03, 2021|12/2020|-0.03|0.22|1.04B|1.16B|2020-11-11|Nov 11, 2020|09/2020|0.3373|0.3437|1.35B|1.36B|2020-09-02|Sep 02, 2020|06/2020|0.1446|-0.1|1.23B|1.13B|2020-06-03|Jun 03, 2020|03/2020|-1.22|-0.16|1.00B|935M|2020-02-26|Feb 26, 2020|12/2019|-0.16|-0.16|1B|1B 2021-12-04 18:47:00|10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE100000585|3877|Tong Ren Tang Technologies Co Ltd Stock Price Today 1666 Live Ticker - Investing.com|7.93B|7930000000|6.19|1,057,860|10.34%|4.7-8.73|6.05-6.24|6.13|1280784000|0.77|12.69|6.27B|6270000000|0.49|0.20|3.14%|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-28|Mar 28, 2021|12/2020|--|--|--|--|2018-08-23|Aug 23, 2018|06/2018|--|--|--|--|2018-03-29|Mar 29, 2018|12/2017|0.2|--|2.24B|--|2017-08-25|Aug 25, 2017|06/2017|0.32|--|2.78B|--|2017-03-24|Mar 24, 2017|12/2016|0.13|--|1.96B|-- 2021-12-04 18:47:03|10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||INR|Industrials|Construction & Engineering|India|INE095N01031|1496|NBCC India Ltd Stock Price Today NBCC Live Ticker - Investing.com|76.86B|76860000000|42.70|6,077,626|48.26%|25.6-59.8|42.3-43.35|42.35|1800000000|1.72|27.20|80.7B|80700000000|1.56|0.47|1.09%|Feb 16, 2022|2022-02-16||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.4|--|16.08B|19.13B|2021-08-13|Aug 13, 2021|06/2021|0.4|--|11.61B|13.87B|2021-06-29|Jun 29, 2021|03/2021|0.8|--|19.96B|27.71B|2021-02-10|Feb 10, 2021|12/2020|0.6|0.35|15.08B|15.08B|2020-11-11|Nov 11, 2020|09/2020|0.2|--|10.07B|11.92B|2020-08-12|Aug 12, 2020|06/2020|0.1|--|4.37B|6.85B|2020-07-06|Jul 06, 2020|03/2020|0.55|--|15.9B|16.11B|2020-02-12|Feb 12, 2020|12/2019|0.28|--|12.66B|12.66B 2021-12-04 18:47:07|10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||INR|Real Estate|Real Estate Management & Development|India|INE069I01010|544|Indiabulls RE Stock Price Today INRL Live Ticker - Investing.com|77.9B|77900000000|170.800|12,787,755|142.44%|63.1-195.9|170-178.4|172.5|456115896|2.21|41.43|23.22B|23220000000|4.12|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||33|2021-10-14|Oct 14, 2021|09/2021|0.10|--|3.49B|--|2021-08-07|Aug 07, 2021|06/2021|2.09|--|5.20B|--|2021-04-23|Apr 23, 2021|03/2021|2.09|--|7.32B|--|2021-01-18|Jan 18, 2021|12/2020|1.77|--|7.22B|--|2020-11-13|Nov 13, 2020|09/2020|-1.67|--|201.5M|--|2020-09-12|Sep 12, 2020|06/2020|-2.08|--|478.6M|--|2020-05-15|May 15, 2020|03/2020|-2.42|--|1.16B|--|2020-02-10|Feb 10, 2020|12/2019|1.08|--|12.32B|-- 2021-12-04 18:47:10|10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||USD|Communication Services|Media|United States|US45113Y1047|1145|iClick Interactive Asia Group Stock Price Today ICLK Live Ticker - Investing.com|478.48M|478480000|5.05|491,026|-31.11%|4.13-19.09|4.91-5.87|5.84|94749128|0.51|-|310.07M|310070000|-0.05|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||17|2021-11-30|Nov 30, 2021|09/2021|0.01|0.0167|86.82M|86.54M|2021-08-25|Aug 25, 2021|06/2021|0.03|0.0033|78M|74.73M|2021-05-26|May 26, 2021|03/2021|0.0065|-0.005|66.56M|61.34M|2021-03-25|Mar 25, 2021|12/2020|0.0214|0.02|78.69M|74.31M|2020-11-24|Nov 24, 2020|09/2020|0.03|0.015|68.91M|68.16M|2020-08-24|Aug 24, 2020|06/2020|0.0307|-0.00|58.11M|57.32M|2020-05-22|May 22, 2020|03/2020|0.01|-0.04|49.04M|47.05M|2020-03-31|Mar 31, 2020|12/2019|0.002|-0.01|56.68M|56.65M 2021-12-04 18:47:13|10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Specialty Retail|Hong Kong|KYG2118N1079|4398|China Harmony New Energy Auto Holding Ltd Stock Price Today 3836 Live Ticker - Investing.com|6.61B|6610000000|4.23|2,227,300|3.17%|3.21-4.73|4.14-4.3|4.18|1562970677|0.82|9.37|22.45B|22450000000|0.45|0.08|1.87%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|0.33|--|11,263M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|0.14|--|8,344M|2018-04-30|Apr 30, 2018|12/2017|0.29|--|5.76B|--|2017-09-26|Sep 26, 2017|06/2017|0.37|--|5.09B|--|2017-04-28|Apr 28, 2017|12/2016|-0.43|--|5.77B|7,192M|2016-09-29|Sep 29, 2016|06/2016|0.19|--|4.93B|-- 2021-12-04 18:47:16|10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE541A01023|627|GMM Pfaudler Ltd Stock Price Today GMMP Live Ticker - Investing.com|67.22B|67220000000|4,598.85|42,764|20.24%|3,469.45-5,435|4,524.75-4,650|4,497.15|14617500|0.74|104.18|18.59B|18590000000|44.13|5.00|0.11%|Feb 02, 2022|2022-02-02||||||||||20|2021-10-28|Oct 28, 2021|09/2021|23.67|--|4.27B|6.47B|2021-08-12|Aug 12, 2021|06/2021|18.9|--|3.62B|1.83B|2021-05-28|May 28, 2021|03/2021|31|--|3.24B|2.98B|2021-01-20|Jan 20, 2021|12/2020|15.85|10.38|2.02B|1.54B|2020-10-21|Oct 21, 2020|09/2020|18.4|--|1.86B|1.78B|2020-07-29|Jul 29, 2020|06/2020|9.3|5.5|1.54B|1.54B|2020-05-23|May 23, 2020|03/2020|7.9|13.47|1.32B|1.43B|2020-01-23|Jan 23, 2020|12/2019|13.3|10.38|1.37B|1.39B 2021-12-04 18:47:20|10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Staples|Food Products|Brazil|BRMDIAACNOR7|17100|M.DIASBRANCO ON Stock Price Today MDIA3 Live Ticker - Investing.com|9.47B|9470000000|28.04|1,202,493|-16.1%|25.35-35.11|27.87-28.61|27.85|337653419|0.77|16.92|7.35B|7350000000|1.66|0.61|0.61%|Mar 07, 2022|2022-03-07||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.58|0.49|2.18B|2.1B|2021-08-06|Aug 06, 2021|06/2021|0.39|0.35|1.98B|1.87B|2021-05-07|May 07, 2021|03/2021|0.04|0.2444|1.49B|1.65B|2021-03-31|Mar 31, 2021|12/2020|0.62|0.37|1.7B|1.85B|2020-11-06|Nov 06, 2020|09/2020|0.78|0.4084|2.03B|1.86B|2020-08-07|Aug 07, 2020|06/2020|0.45|0.45|1.89B|1.89B|2020-05-08|May 08, 2020|03/2020|0.4|0.39|1.64B|1.46B|2020-03-06|Mar 06, 2020|12/2019|0.78|0.42|1.6B|1,548M 2021-12-04 18:47:23|10484|103683|/equities/career|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0006153000|1605|Career Technology MFG Co Ltd Stock Price Today 6153 Live Ticker - Investing.com|13.74B|13740000000|24.70|2,039,645.83|-32.51%|23.25-41.35|24.55-24.8|24.4|556177694|1.33|114.14|16.35B|16350000000|0.22|0.50|2.02%|Feb 22, 2022|2022-02-22||||||||||21|2021-11-30|Nov 30, 2021|09/2021|0.05|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.05|--|3.12B|--|2021-06-02|Jun 02, 2021|03/2021|0.05|--|3.96B|--|2021-02-23|Feb 23, 2021|12/2020|0.49|--|4.54B|--|2020-11-02|Nov 02, 2020|09/2020|0.05|--|4.72B|--|2020-08-18|Aug 18, 2020|06/2020|0.05|--|4.09B|--|2020-06-03|Jun 03, 2020|03/2020|0.05|--|2.69B|--|2020-02-18|Feb 18, 2020|12/2019|0.05|0.48|4.05B|4.43B 2021-12-04 18:47:26|10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0008358003|278|Co-Tech Development Stock Price Today 8358 Live Ticker - Investing.com|19.35B|19350000000|76.60|10,078.13|69.47%|38.3-92.9|75.3-76.9|75.5|252588000|1.62|18.26|8.07B|8070000000|4.59|2.00|2.38%|Mar 02, 2022|2022-03-02||||||||||19|2021-10-29|Oct 29, 2021|09/2021|1.74|1.7|2.43B|2.38B|2021-09-01|Sep 01, 2021|06/2021|1.54|1.54|2.23B|2.23B|2021-06-02|Jun 02, 2021|03/2021|0.92|--|1.83B|--|2021-03-03|Mar 03, 2021|12/2020|0.39|--|1.59B|--|2020-10-30|Oct 30, 2020|09/2020|0.67|--|1.47B|--|2020-09-02|Sep 02, 2020|06/2020|0.62|--|1.51B|--|2020-06-03|Jun 03, 2020|03/2020|0.62|--|1.47B|--|2020-02-26|Feb 26, 2020|12/2019|0.45|--|1.62B|-- 2021-12-04 18:47:29|10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001305001|729|China General Plastics Corp Stock Price Today 1305 Live Ticker - Investing.com|20.93B|20930000000|34.30|20,212,914.77|51.43%|22.45-47.95|33.9-34.65|33.75|610103018|1.5|6.98|19.69B|19690000000|4.91|1.71|5.00%|Mar 31, 2022|2022-03-31||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.85|0.858|5.55B|5.48B|2021-09-01|Sep 01, 2021|06/2021|0.94|0.869|4.58B|4.74B|2021-06-02|Jun 02, 2021|03/2021|1.49|1.42|4.98B|4.94B|2021-04-01|Apr 01, 2021|12/2020|1.84|1.74|4.59B|4.58B|2020-12-02|Dec 02, 2020|09/2020|0.65|0.65|3.26B|3.26B|2020-09-02|Sep 02, 2020|06/2020|-0.1|-0.1|2.29B|2.29B|2020-06-03|Jun 03, 2020|03/2020|0.56|0.55|3.59B|3.59B|2020-03-26|Mar 26, 2020|12/2019|0.4286|0.44|3.71B|3.71B 2021-12-04 18:47:33|10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||TWD|Healthcare|Life Sciences Tools & Services|Taiwan|TW0006589005|0|EirGenix Stock Price Today 6589 Live Ticker - Investing.com|33.78B|33780000000|112.50|1,933.95|130.66%|36.11-195|111.5-114|112|300231738|1.37|-|1.51B|1510000000|-3.36|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.34|0.89|656.6M|645M|2021-09-01|Sep 01, 2021|06/2021|-0.61|-0.76|372M|372M|2021-06-02|Jun 02, 2021|03/2021|-1.03|-0.8682|245M|316.5M|2021-03-03|Mar 03, 2021|12/2020|-1.27|-1.11|237M|293.33M|2020-12-02|Dec 02, 2020|09/2020|-0.34|-1.29|392M|268M|2020-09-02|Sep 02, 2020|06/2020|-1.6|-1.44|211M|211M|2020-06-03|Jun 03, 2020|03/2020|-2.06|-2.06|232M|232M|2020-02-26|Feb 26, 2020|12/2019|-1.77|-1.79|156M|157M 2021-12-04 18:47:36|10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0005534002|113|Chong Hong Construction Co Ltd Stock Price Today 5534 Live Ticker - Investing.com|21.28B|21280000000|73.30|356,067.77|-10.39%|71.7-85.8|73-73.3|73|290325960|0.56|15.46|6.01B|6010000000|4.74|5.00|6.82%|Mar 02, 2022|2022-03-02||||||||||24|2021-12-01|Dec 01, 2021|09/2021|-0.03|-0.03|387M|387M|2021-09-01|Sep 01, 2021|06/2021|0.06|0.06|259M|258M|2021-06-02|Jun 02, 2021|03/2021|0.74|0.9|692M|692M|2021-03-03|Mar 03, 2021|12/2020|3.97|1.16|4.68B|4.79B|2020-12-02|Dec 02, 2020|09/2020|1.03|1.03|980M|980M|2020-09-02|Sep 02, 2020|06/2020|0.8|0.8|970M|970M|2020-06-03|Jun 03, 2020|03/2020|3.21|2.89|2.57B|2.7B|2020-02-26|Feb 26, 2020|12/2019|3.41|2.11|3.17B|1.89B 2021-12-04 18:47:39|10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||TWD|Industrials|Electrical Equipment|Taiwan|TW0006412000|0|Chicony Power Technology Co Ltd Stock Price Today 6412 Live Ticker - Investing.com|30.78B|30780000000|78.50|317,208.15|5.37%|64.8-87.1|76.5-78.5|74|392148000|0.59|11.76|39B|39000000000|6.68|4.00|5.10%|Mar 08, 2022|2022-03-08||||||||||21|2021-11-08|Nov 08, 2021|09/2021|2.09|2.09|10.13B|10.13B|2021-09-01|Sep 01, 2021|06/2021|1.68|1.61|9.63B|9.65B|2021-06-02|Jun 02, 2021|03/2021|1.49|1.49|9.98B|9.98B|2021-03-02|Mar 02, 2021|12/2020|1.5|1.49|9.26B|9.18B|2020-11-09|Nov 09, 2020|09/2020|1.89|1.87|9.66B|9.66B|2020-09-02|Sep 02, 2020|06/2020|1.77|1.77|9.24B|9.24B|2020-06-03|Jun 03, 2020|03/2020|0.34|0.35|6.71B|6.71B|2020-03-03|Mar 03, 2020|12/2019|1.01|1.07|8.88B|8.88B 2021-12-04 18:47:43|10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||TWD|Financial|Capital Markets|Taiwan|TW0005820005|3365|Jih Sun Financial Holding Co Ltd Stock Price Today 5820 Live Ticker - Investing.com|47.36B|47360000000|12.35|1,615.99|21.88%|9.84-12.79|12.35-12.4|12.35|3834714461|0.54|13.44|7.12B|7120000000|0.96|0.39|2.91%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.36|--|3.72B|--|2021-09-01|Sep 01, 2021|06/2021|0.3|--|3.40B|--|2021-06-02|Jun 02, 2021|03/2021|0.23|--|3.00B|--|2021-03-03|Mar 03, 2021|12/2020|0.17|--|2.68B|--|2020-12-02|Dec 02, 2020|09/2020|0.27|--|3.09B|--|2020-09-02|Sep 02, 2020|06/2020|0.25|--|2.99B|--|2020-06-03|Jun 03, 2020|03/2020|0.08|--|2.55B|--|2020-02-26|Feb 26, 2020|12/2019|0.09|--|2.52B|-- 2021-12-04 18:47:46|10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001310001|190|Taiwan Styrene Monomer Corp Stock Price Today 1310 Live Ticker - Investing.com|9.16B|9160000000|17.35|3,304,320.97|0%|16-24.95|17.3-17.55|17.3|527868760|1.13|11.70|11.41B|11410000000|1.48|0.50|2.88%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.83|0.00|3.29B|1.8B|2021-09-01|Sep 01, 2021|06/2021|0.83|0.11|3.43B|2.04B|2021-06-02|Jun 02, 2021|03/2021|0.83|0.11|2.14B|1.75B|2021-03-03|Mar 03, 2021|12/2020|0.84|0.13|2.55B|1.98B|2020-12-02|Dec 02, 2020|09/2020|0.06|0.025|2.04B|2.01B|2020-09-02|Sep 02, 2020|06/2020|0.27|0.28|1.88B|1.88B|2020-06-03|Jun 03, 2020|03/2020|0.06|--|1.70B|--|2020-02-26|Feb 26, 2020|12/2019|0.39|0.49|2.76B|3.38B 2021-12-04 18:47:50|10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|HK0000145638|759|Beijing Tong Ren Tang Chinese Medicine Co Ltd Stock Price Today 3613 Live Ticker - Investing.com|9.01B|9010000000|10.76|635,985|15.7%|7.93-14.2|10.52-10.76|10.52|837100000|0.7|15.45|1.45B|1450000000|0.7|0.24|2.23%|-|1970-01-01||||||||||21|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|0.32|--|704.0M|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-11|Mar 11, 2021|12/2020|0.38|--|747.9M|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|0.27|--|567.4M|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|0.24|0.2|610.1M|-- 2021-12-04 18:47:52|10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000180915|0|Invprop Stock Price Today IPFJ Live Ticker - Investing.com|9.22B|9220000000|1,145|592,125|37.13%|800-1,200|1,100-1,145|1,115|804918444|1.09|9.71|2.22B|2220000000|1.18|0.74|8.51%|May 17, 2022|2022-05-17||||||||||12|2021-11-17|Nov 17, 2021|09/2021|0.55|--|757.1M|--|2021-05-19|May 19, 2021|03/2021|0.13|--|1.47B|--|2020-11-18|Nov 18, 2020|09/2020|-0.49|--|738.5M|--|2020-05-20|May 20, 2020|03/2020|2.29|--|1.77B|--|2019-11-13|Nov 13, 2019|09/2019|1.01|--|874.8M|--|2019-05-14|May 14, 2019|03/2019|1.94|--|1.84B|--|2018-11-13|Nov 13, 2018|09/2018|1.21|--|916.5M|--|2018-05-15|May 15, 2018|03/2018|1.06|--|958.2M|-- 2021-12-04 18:47:55|10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|KYG183221004|3798|Canvest Environmental Protection Group Co Ltd Stock Price Today 1381 Live Ticker - Investing.com|10.15B|10150000000|4.16|2,070,314|24.55%|3.08-4.94|4-4.29|4.15|2439541169|0.25|8.30|5.68B|5680000000|0.5|0.10|2.38%|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|0.25|--|2.70B|--|2021-03-23|Mar 23, 2021|12/2020|0.25|--|2.98B|--|2020-08-20|Aug 20, 2020|06/2020|0.19|--|2.01B|--|2020-03-19|Mar 19, 2020|12/2019|0.2|--|1.95B|2,433M|2019-08-22|Aug 22, 2019|06/2019|0.16|--|2.00B|1,735M|2019-03-25|Mar 25, 2019|12/2018|0.18|--|2.02B|1,685M|2018-08-16|Aug 16, 2018|06/2018|0.13|--|1.31B|--|2018-04-19|Apr 19, 2018|12/2017|0.14|--|1.24B|-- 2021-12-04 18:47:58|10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Discretionary|Specialty Retail|Malaysia|MYL5248OO009|707|Bermaz Auto Bhd Stock Price Today BERA Live Ticker - Investing.com|1.72B|1720000000|1.480|1,725,520|-1.33%|1.3-1.71|1.48-1.52|1.48|1162160588|1.33|12.78|2.16B|2160000000|0.12|0.05|3.21%|Dec 16, 2021|2021-12-16||||||||||20|2021-09-13|Sep 13, 2021|07/2021|0.009|--|320.8M|320.8M|2021-06-17|Jun 17, 2021|04/2021|0.0573|--|641.2M|--|2021-03-10|Mar 10, 2021|01/2021|0.029|0.0283|598M|598M|2020-12-10|Dec 10, 2020|10/2020|0.021|0.0217|599.8M|599.92M|2020-09-10|Sep 10, 2020|07/2020|0.008|0.01|448.9M|448.91M|2020-06-11|Jun 11, 2020|04/2020|0.002|--|299.4M|--|2020-03-16|Mar 16, 2020|01/2020|0.023|0.02|467.5M|467.5M|2019-12-16|Dec 16, 2019|10/2019|0.018|0.02|457.2M|457.18M 2021-12-04 18:48:02|10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||ZAR|Consumer Staples|Food & Staples Retailing|South Africa|ZAE000152617|0|Massmart Holdings Ltd Stock Price Today MSMJ Live Ticker - Investing.com|12.96B|12960000000|6,000|349,804|53.06%|3,632-7,600|6,000-6,250|6,155|216002697|0.88|-|84.33B|84330000000|-6.32|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||25|2021-11-02|Nov 02, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|-3.65|-52.00|37.45B|42,699M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-08|Mar 08, 2021|12/2020|-2.67|22.00|46.89B|47,294M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-27|Aug 27, 2020|06/2020|-5.34|-589.00|39.60B|37,812M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|-4.01|205.50|93.66B|51,501M 2021-12-04 18:48:05|10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||HKD|Information Technology|IT Services|Hong Kong|BMG2759B1072|14100|Digital China Holdings Ltd Stock Price Today 0861 Live Ticker - Investing.com|6.66B|6660000000|3.98|1,150,895|-35.91%|3.95-7.06|3.97-4.04|3.99|1673501386|0.62|10.75|20.14B|20140000000|0.37|0.12|3.02%|Mar 31, 2022|2022-03-31||||||||||28|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.14|--|8.67B|--|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|0.23|--|11.47B|--|2020-11-24|Nov 24, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|0.15|--|8.35B|--|2020-06-02|Jun 02, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.18|--|10.16B|-- 2021-12-04 18:48:09|10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7121800007|48|Vidente Co Ltd Stock Price Today 121800 Live Ticker - Investing.com|1.54T|1.54E+12|33,700|2,401,638|256.99%|7,710-37,600|31,700-36,450|33,000|45669790|1.09|11.32|11.45B|11450000000|2,977.31|N/A|N/A|-|1970-01-01||||||||||18|2021-08-17|Aug 17, 2021|06/2021|797.67|--|3.73B|--|2021-05-17|May 17, 2021|03/2021|1907.56|--|2.38B|--|2021-03-23|Mar 23, 2021|12/2020|39.63|--|2.48B|--|2020-11-16|Nov 16, 2020|09/2020|228|--|2.87B|--|2020-08-14|Aug 14, 2020|06/2020|281.15|--|2.67B|--|2020-05-15|May 15, 2020|03/2020|58.57|--|2.69B|--|2020-03-19|Mar 19, 2020|12/2019|-192.41|--|5.25B|--|2019-11-14|Nov 14, 2019|09/2019|-63.08|--|3.74B|-- 2021-12-04 18:48:11|10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||HKD|Financial|Diversified Financial Services|Hong Kong|KYG8116R1074|298|Sheng Ye Capital Ltd Stock Price Today 6069 Live Ticker - Investing.com|7.21B|7210000000|7.19|1,632,475|34.9%|5-11.02|6.92-7.22|7.02|1003262500|0.6|17.56|745.52M|745520000|0.41|0.06|0.88%|-|1970-01-01||||||||||5|2018-05-15|May 15, 2018|03/2018|0.02|--|43.85M|--|2018-03-29|Mar 29, 2018|12/2017|0.06|--|79.54M|--|2017-11-07|Nov 07, 2017|09/2017|0.04|--|70.83M|--|2017-08-15|Aug 15, 2017|06/2017|0.04|--|70.83M|--|2017-06-26|Jun 26, 2017|12/2016|0.03|--|66.23M|--||| 2021-12-04 18:48:14|10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Equipment & Supplies|South Korea|KR7039840004|1749|Dio Corp Stock Price Today 039840 Live Ticker - Investing.com|540.46B|540460000000|36,500|62,338|13%|29,700-54,700|33,450-36,950|33,350|14807123|0.96|20.64|146.01B|146010000000|1,768.29|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-15|Nov 15, 2021|09/2021|505.49|378.32|39.03B|40.3B|2021-08-17|Aug 17, 2021|06/2021|505.49|330.19|37.7B|37.7B|2021-05-10|May 10, 2021|03/2021|698.00|308.18|34B|35.63B|2021-04-05|Apr 05, 2021|12/2020|-36.00|567.30|35.3B|35.63B|2020-11-16|Nov 16, 2020|09/2020|232.00|561.47|28.8B|29.33B|2020-08-12|Aug 12, 2020|06/2020|214.59|192.13|25.9B|25.8B|2020-05-13|May 13, 2020|03/2020|349.00|467.97|30.1B|30.1B|2020-04-06|Apr 06, 2020|12/2019|-110.26|360.15|36.3B|35.77B 2021-12-04 18:48:19|10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||MYR|Financial|Banks|Malaysia|MYL1171OO007|0|Malaysia Building Society Bhd Stock Price Today MBSS Live Ticker - Investing.com|3.98B|3980000000|0.555|5,709,159|-11.2%|0.55-0.77|0.55-0.565|0.565|7171483803|1.26|8.46|2.11B|2110000000|0.07|0.02|3.60%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-29|Nov 29, 2021|09/2021|0.001|--|307.4M|--|2021-08-25|Aug 25, 2021|06/2021|0.059|--|416M|--|2021-05-27|May 27, 2021|03/2021|0.014|--|691.7M|--|2021-02-25|Feb 25, 2021|12/2020|0.014|--|448M|--|2020-11-19|Nov 19, 2020|09/2020|0.0375|--|451.1M|--|2020-08-26|Aug 26, 2020|06/2020|0.0361|--|529.85M|--|2020-06-25|Jun 25, 2020|03/2020|-0.011|--|362.8M|--|2020-02-28|Feb 28, 2020|12/2019|0.0543|0.05|368.3M|368M 2021-12-04 18:48:23|10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||PHP|Consumer Staples|Food & Staples Retailing|Philippines|PHY1765W1054|0|Cosco Capital Inc Stock Price Today COSCO Live Ticker - Investing.com|35.15B|35150000000|5.0600|1,940,517.46|-11.54%|4.8-5.89|5.05-5.2|5.12|6945729074|0.75|5.62|172.4B|172400000000|0.9|0.08|1.58%|May 16, 2022|2022-05-16||||||||||19|2021-11-15|Nov 15, 2021|09/2021|0.2|--|41.43B|--|2021-08-11|Aug 11, 2021|06/2021|0.22|--|41.02B|--|2021-05-18|May 18, 2021|03/2021|0.2|--|39.60B|--|2021-04-09|Apr 09, 2021|12/2020|0.28|--|50.35B|--|2020-11-13|Nov 13, 2020|09/2020|0.02|--|41.27B|--|2020-08-17|Aug 17, 2020|06/2020|0.27|--|42.62B|--|2020-06-23|Jun 23, 2020|12/2019|0.02|--|47.54B|--|2020-06-23|Jun 23, 2020|03/2020|0.2|--|43.09B|-- 2021-12-04 18:48:26|10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||CLP|Utilities|Water Utilities|Chile|CL0000000035|1717|Aguas Andinas Stock Price Today AGUASA Live Ticker - Investing.com|1.09T|1.09E+12|178.00|8,626,056.06|-12.5%|129.88-228.99|174.83-179|177.4|6118965160|0.98|11.43|499.35B|499350000000|15.57|21.24|10.11%|Mar 25, 2022|2022-03-25||||||||||24|2021-11-25|Nov 25, 2021|09/2021|3.51|2.53|112.7B|112.64B|2021-08-26|Aug 26, 2021|06/2021|3.26|3.34|120.4B|114.27B|2021-05-27|May 27, 2021|03/2021|6.27|5.2|136.52B|136.52B|2021-04-01|Apr 01, 2021|12/2020|3.73|5.57|129.7B|130.42B|2020-11-25|Nov 25, 2020|09/2020|1.89|1.89|105.39B|114.88B|2020-08-28|Aug 28, 2020|06/2020|2.65|4.28|119.5B|127.38B|2020-05-28|May 28, 2020|03/2020|7.54|7.54|157.1B|160.05B|2020-03-26|Mar 26, 2020|12/2019|6.83|--|144.15B|142.92B 2021-12-04 18:48:29|10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||THB|Utilities|Independent Power and Renewable Electricity Producers|Thailand|TH4536010Z09|0|CK Power PCL Stock Price Today CKP Live Ticker - Investing.com|40.32B|40320000000|4.96|20,052,834|-0.8%|4.16-6.3|4.88-4.96|4.88|8129382729|1.28|19.53|7.89B|7890000000|0.25|0.04|0.71%|Feb 22, 2022|2022-02-22||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.09|0.15|--|2.4B|2021-08-11|Aug 11, 2021|06/2021|0.09|0.09|2.18B|2.18B|2021-05-13|May 13, 2021|03/2021|0.012|--|1.99B|--|2021-02-23|Feb 23, 2021|12/2020|0.00|--|1.33B|1,523M|2020-11-10|Nov 10, 2020|09/2020|0.1|0.12|2.01B|1,999M|2020-08-11|Aug 11, 2020|06/2020|-0.01|-0.01|1.71B|1.74B|2020-05-07|May 07, 2020|03/2020|-0.04|-0.04|1.64B|1.71B|2020-02-25|Feb 25, 2020|12/2019|0.06|--|1.96B|-- 2021-12-04 18:48:32|10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||TRY|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Turkey|TREMAVI00037|4852|Mavi Giyim Sanayi Ve Ticaret AS Stock Price Today MAVI Live Ticker - Investing.com|3.74B|3740000000|75.40|704,361|55.21%|39.84-82.5|74.35-77.65|76.6|49657000|1.23|19.80|3.31B|3310000000|3.81|0.61|0.81%|Mar 30, 2022|2022-03-30||||||||||18|2021-09-29|Sep 29, 2021|07/2021|2.11|2.11|1.08B|1.12B|2021-06-30|Jun 30, 2021|04/2021|0.4014|0.62|759M|758.85M|2021-03-31|Mar 31, 2021|01/2021|-0.38|-0.38|649.9M|649.95M|2020-12-30|Dec 30, 2020|10/2020|1.57|1.57|826.99M|826.98M|2020-09-30|Sep 30, 2020|07/2020|0.3|0.3|799.15M|799.15M|2020-07-01|Jul 01, 2020|04/2020|0.13|--|693.23M|387M|2020-04-01|Apr 01, 2020|01/2020|0.17|--|714.81M|714.6M|2020-01-01|Jan 01, 2020|10/2019|1.75|1.75|808.1M|850.69M 2021-12-04 18:48:35|10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG550441045|1397|JNBY Design Ltd Stock Price Today 3306 Live Ticker - Investing.com|6.69B|6690000000|13.42|1,062,570|52.5%|8.01-21.5|13.3-13.96|13.62|498499000|1.01|8.50|5.04B|5040000000|1.58|1.11|8.27%|-|1970-01-01||||||||||6|2021-08-20|Aug 20, 2021|06/2021|--|--|--|1,404M|2018-02-28|Feb 28, 2018|12/2017|0.6|--|1.65B|--|2017-09-18|Sep 18, 2017|06/2017|0.2|--|1.02B|1,003M|2017-03-06|Mar 06, 2017|12/2016|0.52|--|1.31B|--|2016-10-19|Oct 19, 2016|06/2016|0.03|--|831.9M|--|2016-02-03|Feb 03, 2016|12/2015|0.47|--|1.07B|--|| 2021-12-04 18:48:40|10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Discretionary|Automobiles|Malaysia|MYL1619OO005|47800|DRB - Hicom Bhd Stock Price Today DRBM Live Ticker - Investing.com|2.9B|2900000000|1.500|1,099,593|-28.57%|1.5-2.25|1.5-1.54|1.54|1933237051|1.98|5.07|13.1B|13100000000|0.3|0.02|1.33%|Feb 22, 2022|2022-02-22||||||||||25|2021-11-26|Nov 26, 2021|09/2022|--|--|--|--|2021-11-18|Nov 18, 2021|09/2021|-0.09|--|2.12B|--|2021-09-17|Sep 17, 2021|06/2022|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-0.098|-0.112|2.62B|2.62B|2021-05-31|May 31, 2021|03/2021|-0.01|--|3.51B|--|2021-03-04|Mar 04, 2021|12/2020|0.039|0.034|4.85B|4.88B|2020-11-26|Nov 26, 2020|09/2020|0.0225|--|3.56B|--|2020-08-28|Aug 28, 2020|06/2020|-0.16|-0.11|2.01B|2.01B 2021-12-04 18:48:43|10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||QAR|Consumer Staples|Food Products|Qatar|QA000T98R9J4|0|Baladna Food Industries Co Stock Price Today BLDN Live Ticker - Investing.com|2.86B|2860000000|1.50|7,817,325|-23.82%|1.42-1.99|1.49-1.51|1.5|1901000000|-|20.23|753.24M|753240000|0.07|0.05|3.88%|-|1970-01-01||||||||||10|2021-12-01|Dec 01, 2021|09/2021|0.01|--|182.0M|--|2021-09-01|Sep 01, 2021|06/2021|0.026|0.026|198.27M|198.27M|2021-06-02|Jun 02, 2021|03/2021|0.022|0.022|199.27M|199.27M|2021-03-03|Mar 03, 2021|12/2020|0.0241|0.0241|200.31M|200.31M|2020-12-02|Dec 02, 2020|09/2020|0.025|0.025|207.08M|207.08M|2020-09-02|Sep 02, 2020|06/2020|0.02|0.02|204.3M|204.3M|2020-04-28|Apr 28, 2020|03/2020|0.06|--|236.8M|--|2019-10-21|Oct 21, 2019|06/2018|-0.05|--|97.80M|-- 2021-12-04 18:48:46|10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||HKD|Healthcare|Life Sciences Tools & Services|Hong Kong|KYG9390W1015|1873|VIVA Biotech Holdings Stock Price Today 1873 Live Ticker - Investing.com|10.4B|10400000000|5.17|5,444,360|-29.66%|4.44-11.64|5.09-5.6|5.46|1904791112|-|33.43|1.87B|1870000000|0.15|0.01|0.19%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:48:50|10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG4600E1089|9902|Hope Education Group Co Ltd Stock Price Today 1765 Live Ticker - Investing.com|12.48B|12480000000|1.560|39,537,161|-25.71%|1.15-3.47|1.5-1.6|1.53|7997114173|0.6|35.52|2.84B|2840000000|0.04|0.04|1.16%|-|1970-01-01||||||||||4|2018-08-29|Aug 29, 2018|06/2018|--|--|--|--|2018-07-24|Jul 24, 2018|03/2017|0.01|--|165.9M|--|2018-07-24|Jul 24, 2018|03/2018|0.01|--|221.7M|--|2018-07-24|Jul 24, 2018|12/2017|0.04|--|752.4M|--|||| 2021-12-04 18:48:54|10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||PKR|Materials|Chemicals|Pakistan|PK0012101017|2687|Engro Corporation Ltd Stock Price Today EGCH Live Ticker - Investing.com|157.87B|157870000000|274.00|434,171|-12.21%|265-321.56|270.01-286|269.98|576163230|-|5.32|289.89B|289890000000|52.43|26.00|9.32%|Feb 22, 2022|2022-02-22||||||||||20|2021-10-21|Oct 21, 2021|09/2021|10.62|13.67|84.26B|70,866M|2021-08-13|Aug 13, 2021|06/2021|13.99|14.37|68.82B|68.82B|2021-04-28|Apr 28, 2021|03/2021|14.49|14.47|70.87B|--|2021-02-16|Feb 16, 2021|12/2020|11.7|15.24|66.31B|--|2020-10-22|Oct 22, 2020|09/2020|16.1|4.91|75.33B|11.68B|2020-08-25|Aug 25, 2020|06/2020|9.84|11.17|62.19B|8.52B|2020-04-23|Apr 23, 2020|03/2020|5.8|--|44.98B|--|2020-02-25|Feb 25, 2020|12/2019|6.08|--|76.52B|-- 2021-12-04 18:48:57|10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0000592854|486|Shoucheng Holdings Ltd Stock Price Today 0697 Live Ticker - Investing.com|12.54B|12540000000|1.720|6,582,523|-29.22%|1.59-2.42|1.72-1.79|1.8|7291017194|0.7|-|1.09B|1090000000|-0.16|0.10|5.58%|-|1970-01-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0.19|--|638.7M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.03|--|447.9M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|0.01|--|257.9M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|0.01|--|98.57M|-- 2021-12-04 18:49:00|10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|HK0308001558|7367|China Travel International Investment Hong Kong Ltd Stock Price Today 0308 Live Ticker - Investing.com|8.14B|8140000000|1.470|7,487,257|31.25%|1.03-1.5|1.35-1.5|1.36|5536633709|0.97|140.54|2.43B|2430000000|0.01|N/A|N/A|-|1970-01-01||||||||||13|2021-08-31|Aug 31, 2021|06/2021|--|--|1.03B|--|2021-03-30|Mar 30, 2021|12/2020|0.01|--|1.40B|--|2020-08-28|Aug 28, 2020|06/2020|-0.08|--|571.3M|--|2020-03-31|Mar 31, 2020|12/2019|-0.01|--|2.26B|--|2019-08-30|Aug 30, 2019|06/2019|0.08|--|2.22B|--|2019-03-27|Mar 27, 2019|12/2018|0.06|--|2.44B|--|2018-08-16|Aug 16, 2018|06/2018|0.07|--|2.08B|--|2018-04-25|Apr 25, 2018|12/2017|0.14|--|2.56B|-- 2021-12-04 18:49:02|10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||PHP|Utilities|Independent Power and Renewable Electricity Producers|Philippines|PHY2518H1143|2023|First Gen Corp Stock Price Today FGEN Live Ticker - Investing.com|102.14B|102140000000|28.75|2,175,558.73|2.31%|23.15-34.6|28.4-29.15|28.9|3552792757|0.57|7.19|104.63B|104630000000|4|0.70|2.42%|Mar 17, 2022|2022-03-17||||||||||18|2021-11-29|Nov 29, 2021|09/2021|0.91|--|--|551.9M|2021-08-13|Aug 13, 2021|06/2021|1.16|--|571.2M|--|2021-05-14|May 14, 2021|03/2021|1.10|--|483M|483M|2021-03-16|Mar 16, 2021|12/2020|1.03|--|467.7M|--|2020-11-11|Nov 11, 2020|09/2020|0.79|--|--|--|2020-08-14|Aug 14, 2020|06/2020|--|--|--|--|2020-05-15|May 15, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|--|--|--|-- 2021-12-04 18:49:06|10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||TWD|Industrials|Construction & Engineering|Taiwan|TW0002515004|597|BES Engineering Co Stock Price Today 2515 Live Ticker - Investing.com|13.44B|13440000000|8.78|6,395,732.57|-5.39%|8.03-11.8|8.75-8.84|8.75|1530899000|1.25|26.45|16.19B|16190000000|0.33|0.23|2.65%|Mar 24, 2022|2022-03-24||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.09|--|4.68B|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|3.88B|--|2021-06-02|Jun 02, 2021|03/2021|0.06|--|3.84B|--|2021-04-01|Apr 01, 2021|12/2020|0.14|--|3.78B|--|2020-12-02|Dec 02, 2020|09/2020|0.08|--|3.42B|--|2020-09-02|Sep 02, 2020|06/2020|0.18|--|3.41B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|2.86B|--|2020-03-26|Mar 26, 2020|12/2019|0.07|--|3.38B|-- 2021-12-04 18:49:11|10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||ZAR|Industrials|Construction & Engineering|South Africa|ZAE000009932|0|Wilson Bayly Holmes Ovcon Ltd Stock Price Today WBOJ Live Ticker - Investing.com|5.77B|5770000000|10,850|93,445|15.43%|7,662-12,580|10,776-11,000|10,829|53196917|0.85|18.27|38.33B|38330000000|5.94|205.00|1.89%|Feb 28, 2022|2022-02-28||||||||||16|2021-09-03|Sep 03, 2021|06/2021|5.62|--|17.97B|--|2021-03-01|Mar 01, 2021|12/2020|0.32|--|20.36B|--|2020-11-17|Nov 17, 2020|06/2020|-13.47|--|20.19B|21,193M|2020-02-28|Feb 28, 2020|12/2019|4.12|--|22.89B|--|2019-09-30|Sep 30, 2019|06/2019|8.06|--|20.50B|20,543M|2019-02-28|Feb 28, 2019|12/2018|1.34|--|20.11B|--|2018-09-04|Sep 04, 2018|06/2018|7.98|--|16.94B|17,211M|2018-02-27|Feb 27, 2018|12/2017|7.37|--|18.09B|-- 2021-12-04 18:49:14|10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||HKD|Materials|Metals & Mining|Hong Kong|KYG5138B1023|0|Jinchuan Group International Resources Co Ltd Stock Price Today 2362 Live Ticker - Investing.com|15.26B|15260000000|1.210|30,722,415|49.38%|0.76-2|1.16-1.21|1.16|12609873051|1.52|17.69|4.24B|4240000000|0.07|0.00|0.08%|-|1970-01-01||||||||||5|2018-04-27|Apr 27, 2018|12/2017|--|--|305.2M|--|2017-09-28|Sep 28, 2017|06/2017|--|--|244.0M|--|2017-04-27|Apr 27, 2017|12/2016|--|--|192.9M|--|2016-09-28|Sep 28, 2016|06/2016|-0|--|172.0M|--|2016-04-22|Apr 22, 2016|12/2015|-0.03|--|214.9M|--||| 2021-12-04 18:49:17|10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG2347J1094|1115|Cmge Technology Group Ltd Stock Price Today 0302 Live Ticker - Investing.com|8.72B|8720000000|3.150|10,370,289|16.67%|2.68-5.09|3.12-3.19|3.2|2768050000|-|7.87|5.24B|5240000000|0.4|0.09|2.95%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:49:20|10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0979A10Z00|0|Siamgas and Petrochemicals PCL Stock Price Today SGP Live Ticker - Investing.com|22.97B|22970000000|12.50|4,253,842|23.76%|9.9-15.7|12.3-12.5|12.5|1837863000|1.07|5.99|69.5B|69500000000|2.09|0.60|4.80%|Feb 24, 2022|2022-02-24||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.72|--|19.81B|--|2021-08-10|Aug 10, 2021|06/2021|0.09|--|17.64B|--|2021-06-02|Jun 02, 2021|03/2021|0.72|--|17.23B|--|2021-02-25|Feb 25, 2021|12/2020|0.55|--|14.81B|--|2020-12-02|Dec 02, 2020|09/2020|0.3|--|12.67B|--|2020-09-02|Sep 02, 2020|06/2020|0.01|--|11.14B|--|2020-06-03|Jun 03, 2020|03/2020|0.26|--|16.51B|--|2020-02-20|Feb 20, 2020|12/2019|0.62|--|17.54B|-- 2021-12-04 18:49:25|10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002534005|85|Hung Sheng Construction Ltd Stock Price Today 2534 Live Ticker - Investing.com|10.67B|10670000000|22.55|1,844,856.08|8.67%|17.85-24.9|22.3-22.6|22.6|473000970|0.95|13.15|3.85B|3850000000|1.71|1.00|4.43%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.56|--|1.04B|--|2021-09-01|Sep 01, 2021|06/2021|0.56|--|815.6M|--|2021-06-02|Jun 02, 2021|03/2021|0.56|--|887.9M|--|2021-03-03|Mar 03, 2021|12/2020|0.52|--|1.11B|--|2020-12-02|Dec 02, 2020|09/2020|0.56|--|654.1M|--|2020-09-02|Sep 02, 2020|06/2020|-0.04|--|322.1M|--|2020-06-03|Jun 03, 2020|03/2020|0.45|--|684.2M|--|2020-02-26|Feb 26, 2020|12/2019|0.45|0.29|1.20B|1,287M 2021-12-04 18:49:28|10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7086390002|218|UniTest Inc Stock Price Today 086390 Live Ticker - Investing.com|616.08B|616080000000|30,300|194,355|27.85%|19,800-33,300|29,650-30,550|30,100|20332817|1.1|200.32|144.91B|144910000000|151.26|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|-21.00|177.00|34.54B|56.8B|2021-08-17|Aug 17, 2021|06/2021|-24.00|554.00|27.15B|40.1B|2021-05-17|May 17, 2021|03/2021|-24.29|808.00|25B|25B|2021-03-03|Mar 03, 2021|12/2020|269.00|445.00|55.8B|73.1B|2020-11-12|Nov 12, 2020|09/2020|-62.00|945.00|15.05B|24.47B|2020-08-14|Aug 14, 2020|06/2020|-168.00|945.00|32.1B|32.05B|2020-04-30|Apr 30, 2020|03/2020|52.24|66|20.2B|25.5B|2020-02-26|Feb 26, 2020|12/2019|52.24|714.00|44B|43.8B 2021-12-04 18:49:31|10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE406M01024|3246|Eris Lifesciences Ltd Stock Price Today ERIS Live Ticker - Investing.com|95.83B|95830000000|705.10|98,950|33.44%|473.5-863|701.55-729.65|725.9|135908589|0.71|24.99|12.98B|12980000000|28.21|6.01|0.81%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|8.7|8.7|3.59B|3.57B|2021-09-01|Sep 01, 2021|06/2021|7.9|7.9|3.49B|3.48B|2021-05-13|May 13, 2021|03/2021|5|--|2.78B|2.84B|2021-03-03|Mar 03, 2021|12/2020|6.6|6.6|3.08B|3.1B|2020-12-02|Dec 02, 2020|09/2020|7.9|6.46|3.3B|3.3B|2020-09-02|Sep 02, 2020|06/2020|6.56|6.56|2.93B|2.92B|2020-06-03|Jun 03, 2020|03/2020|4.13|4.12|2.49B|2.48B|2020-02-26|Feb 26, 2020|12/2019|4.61|4.6|2.66B|2.65B 2021-12-04 18:49:34|10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||BRL|Financial|Banks|Brazil|BRBRSRACNPB4|9080|BANRISUL PNB Stock Price Today BRSR6 Live Ticker - Investing.com|4.46B|4460000000|9.99|2,357,774|-26.44%|9.89-14.9|9.96-10.29|10.09|408974477|1.27|4.38|5.5B|5500000000|2.28|1.49|11.78%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.38|0.5046|1.74B|1.76B|2021-08-12|Aug 12, 2021|06/2021|0.69|0.6767|1.79B|1.84B|2021-05-12|May 12, 2021|03/2021|0.68|0.6233|1.69B|1.83B|2021-02-10|Feb 10, 2021|12/2020|0.57|0.73|2.14B|1.83B|2020-11-10|Nov 10, 2020|09/2020|0.29|0.29|1.86B|1.86B|2020-08-12|Aug 12, 2020|06/2020|0.29|0.54|1.83B|1.87B|2020-05-12|May 12, 2020|03/2020|0.63|0.63|1.87B|1,910M|2020-02-11|Feb 11, 2020|12/2019|0.97|0.79|2.88B|1,927M 2021-12-04 18:49:37|10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||MYR|Financial|Insurance|Malaysia|MYL6139OO009|0|Syarikat Takaful Malaysia Bhd Stock Price Today TAKA Live Ticker - Investing.com|3.08B|3080000000|3.68|1,608,885|-23.33%|3.52-5.08|3.62-3.78|3.73|835622333|1.16|8.59|2.23B|2230000000|0.43|0.12|3.26%|Jan 27, 2022|2022-01-27||||||||||21|2021-11-23|Nov 23, 2021|09/2021|0.087|--|651.2M|--|2021-08-25|Aug 25, 2021|06/2021|0.0975|0.098|671.2M|642.1M|2021-05-25|May 25, 2021|03/2021|0.122|0.1217|698.9M|688.3M|2021-02-23|Feb 23, 2021|12/2020|0.124|0.124|701.7M|793M|2020-11-24|Nov 24, 2020|09/2020|0.1|--|722.3M|--|2020-08-25|Aug 25, 2020|06/2020|0.091|0.09|515.7M|518.5M|2020-04-28|Apr 28, 2020|03/2020|0.1224|0.12|698.3M|621.7M|2020-01-23|Jan 23, 2020|12/2019|0.091|0.09|779.9M|716.5M 2021-12-04 18:49:41|10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE371A01025|1748|Graphite India Stock Price Today GRPH Live Ticker - Investing.com|81.76B|81760000000|418.50|640,880|58.97%|258.35-815.9|415-423.25|417.1|195375594|1.89|22.36|23.66B|23660000000|18.68|5.00|1.11%|Feb 17, 2022|2022-02-17||||||||||21|2021-11-01|Nov 01, 2021|09/2021|6.6|6.6|6.92B|6.92B|2021-08-06|Aug 06, 2021|06/2021|7.7|7.7|6.1B|6.1B|2021-05-20|May 20, 2021|03/2021|3.3|--|5.65B|5.76B|2021-02-11|Feb 11, 2021|12/2020|1.2|-0.9|4.99B|4.99B|2020-11-13|Nov 13, 2020|09/2020|-2.09|--|4.18B|4.36B|2020-08-12|Aug 12, 2020|06/2020|-4|33.50|4.09B|3.35B|2020-06-09|Jun 09, 2020|03/2020|-0.37|1.31|4.98B|4.67B|2020-02-14|Feb 14, 2020|12/2019|9.51|--|6.43B|8.34B 2021-12-04 18:49:44|10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE855B01025|2700|Rain Commodities Stock Price Today RAID Live Ticker - Investing.com|70.68B|70680000000|210.100|2,331,615|68.01%|110.55-272.75|209.2-214|213|336345679|1.35|7.18|131.41B|131410000000|29.25|1.00|0.47%|Mar 02, 2022|2022-03-02||||||||||20|2021-10-30|Oct 30, 2021|09/2021|9.13|--|38.49B|--|2021-10-30|Oct 30, 2021|06/2021|9.13|--|36.43B|--|2021-04-29|Apr 29, 2021|03/2021|9.13|--|30.08B|--|2021-02-25|Feb 25, 2021|12/2020|9.13|--|26.40B|--|2020-10-30|Oct 30, 2020|09/2020|3.51|--|25.66B|--|2020-07-30|Jul 30, 2020|06/2020|2.4|2.4|26.08B|26.08B|2020-05-28|May 28, 2020|03/2020|3.17|3.19|28.98B|29.44B|2020-02-28|Feb 28, 2020|12/2019|3.41|--|28.3B|36.87B 2021-12-04 18:49:46|10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7009900002|0|Myoung Shin Industrial Co Ltd Stock Price Today 009900 Live Ticker - Investing.com|1.46T|1.46E+12|27,800.00|269,281|-|13,000-61,200|27,350-28,500|28,150|52470133|-|-|984.95B|984950000000|-1,661.88|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|26.97B|2021-08-13|Aug 13, 2021|06/2021|296.89|--|275.0B|--|2021-05-14|May 14, 2021|03/2021|510.04|--|255.7B|--|2021-03-19|Mar 19, 2021|12/2020|-3251.34|--|454.3B|--|2020-11-26|Nov 26, 2020|03/2020|329.68|--|193.2B|--|2020-11-26|Nov 26, 2020|06/2019|763.41|--|378.9B|--|| 2021-12-04 18:49:49|10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||KRW|Financial|Insurance|South Korea|KR7082640004|666|Tongyang Life Stock Price Today 082640 Live Ticker - Investing.com|1.08T|1.08E+12|6,930|326,993|91.44%|3,420-7,990|6,840-6,950|6,830|155858585|1.11|3.99|5.89T|5.89E+12|1,734.82|220.00|3.17%|Feb 15, 2022|2022-02-15||||||||||28|2021-11-04|Nov 04, 2021|09/2021|664.94|183.00|1,070.4B|1,288B|2021-08-19|Aug 19, 2021|06/2021|254.21|182.00|1,193B|1,137B|2021-05-20|May 20, 2021|03/2021|683|153.00|1,336B|1,285B|2021-02-09|Feb 09, 2021|12/2020|144.00|137.00|1,826B|1,648.5B|2020-11-05|Nov 05, 2020|09/2020|144.26|170.00|1,405.5B|1,138B|2020-08-14|Aug 14, 2020|06/2020|139.71|189.00|1,241B|1,014B|2020-05-13|May 13, 2020|03/2020|408.00|212.00|1,029B|1,135B|2020-02-12|Feb 12, 2020|12/2019|-180.83|-441.94|1,827B|1,508.67B 2021-12-04 18:49:52|10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003532008|0|Formosa Sumco Technology Corp Stock Price Today 3532 Live Ticker - Investing.com|99.1B|99100000000|255.50|2,835,168.82|79.3%|118-266|251.5-262.5|257|387848300|1.61|74.52|11.94B|11940000000|3.43|2.15|0.84%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-10|Nov 10, 2021|09/2021|1.10|1.42|3.18B|3.24B|2021-09-01|Sep 01, 2021|06/2021|0.71|1|2.86B|2.94B|2021-06-02|Jun 02, 2021|03/2021|1.25|1.05|3.04B|3B|2021-03-03|Mar 03, 2021|12/2020|0.78|0.89|2.95B|2.97B|2020-11-11|Nov 11, 2020|09/2020|0.7|1.27|2.96B|3.21B|2020-09-02|Sep 02, 2020|06/2020|0.88|0.87|3.09B|3.04B|2020-06-03|Jun 03, 2020|03/2020|1.02|0.96|2.93B|2.9B|2020-02-26|Feb 26, 2020|12/2019|0.46|2.14|2.74B|3.33B 2021-12-04 18:49:55|10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0008070004|0|Chang Wah Electromaterials Inc Stock Price Today 8070 Live Ticker - Investing.com|23.3B|23300000000|33.80|1,661,311.37|13.04%|21.55-45.45|33.8-34.25|33.7|689419426|1.25|15.40|19.41B|19410000000|2.2|1.40|4.13%|Mar 25, 2022|2022-03-25||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.30|0.593|5.47B|4.34B|2021-09-01|Sep 01, 2021|06/2021|0.30|0.348|4.90B|4.24B|2021-06-02|Jun 02, 2021|03/2021|0.30|0.289|4.59B|4.05B|2021-03-19|Mar 19, 2021|12/2020|0.30|0.38|4.44B|4.04B|2020-12-02|Dec 02, 2020|09/2020|0.55|0.55|4.08B|4.08B|2020-09-02|Sep 02, 2020|06/2020|0.34|0.34|4.12B|4.12B|2020-06-03|Jun 03, 2020|03/2020|0.235|--|3.79B|--|2020-03-20|Mar 20, 2020|12/2019|0.3|4.57|4.2B|4,046M 2021-12-04 18:49:59|10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||TWD|Healthcare|Pharmaceuticals|Taiwan|TW0004105002|0|TTY Biopharm Co Ltd Stock Price Today 4105 Live Ticker - Investing.com|17.21B|17210000000|69.20|712.28|-0.72%|60.8-97.5|68.1-69.6|68.1|248650000|0.61|23.18|4.27B|4270000000|2.89|4.00|5.97%|Mar 18, 2022|2022-03-18||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1.02|0.97|1.06B|1.08B|2021-09-01|Sep 01, 2021|06/2021|0.13|0.135|1.04B|1.04B|2021-06-02|Jun 02, 2021|03/2021|0.82|0.9718|964M|993.12M|2021-03-03|Mar 03, 2021|12/2020|1.06|0.8167|1.2B|1.21B|2020-11-13|Nov 13, 2020|09/2020|0.89|0.973|1.02B|1B|2020-09-02|Sep 02, 2020|06/2020|0.75|0.73|901M|894M|2020-06-03|Jun 03, 2020|03/2020|1.02|1|1.09B|1.08B|2020-02-26|Feb 26, 2020|12/2019|0.5|0.79|1.11B|1.11B 2021-12-04 18:50:03|10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||TWD|Information Technology|Communications Equipment|Taiwan|TW0003152005|442|Advanced Ceramic X Stock Price Today 3152 Live Ticker - Investing.com|24.09B|24090000000|349.00|640.53|-25.03%|306-615|345.5-351.5|346.5|69016200|1.51|21.31|2.97B|2970000000|15.67|10.80|3.23%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|4.12|4.12|738M|738M|2021-09-01|Sep 01, 2021|06/2021|5.06|5.01|851M|851M|2021-06-02|Jun 02, 2021|03/2021|4.1|4.11|745M|694.87M|2021-03-03|Mar 03, 2021|12/2020|3.6|3.52|636M|630.33M|2020-12-02|Dec 02, 2020|09/2020|2.93|2.93|555M|555M|2020-09-02|Sep 02, 2020|06/2020|2.8|2.8|521M|519M|2020-06-03|Jun 03, 2020|03/2020|2.69|2.8|481M|478M|2020-02-26|Feb 26, 2020|12/2019|2.26|2.28|437M|437M 2021-12-04 18:50:07|10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||PHP|Energy|Oil, Gas & Consumable Fuels|Philippines|PHY7628G1124|3169|Semirara Mining Corp Stock Price Today SCC Live Ticker - Investing.com|95.42B|95420000000|22.45|4,965,553.97|87.08%|11.4-30.8|22-23.5|23.4|4250547620|1.26|9.01|46.41B|46410000000|2.49|1.25|5.57%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|0.94|--|14.55B|14.55B|2021-08-04|Aug 04, 2021|06/2021|0.94|--|14.76B|15.84B|2021-05-12|May 12, 2021|03/2021|0.54|--|9.27B|9.9B|2021-05-10|May 10, 2021|12/2020|0.07|0.2346|8.37B|8.38B|2020-12-02|Dec 02, 2020|09/2020|0.18|0.367|7.21B|7.8B|2020-08-17|Aug 17, 2020|06/2020|0.6|0.6|6.59B|6.59B|2020-05-19|May 19, 2020|03/2020|0.3835|0.62|8.31B|7.81B|2020-02-26|Feb 26, 2020|12/2019|0.3354|0.48|10.12B|-- 2021-12-04 18:50:10|10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||BRL|Industrials|Machinery|Brazil|BRRAPTACNPR4|13638|RANDON PART PN Stock Price Today RAPT4 Live Ticker - Investing.com|3.94B|3940000000|11.53|2,643,959|-20.76%|10.07-16.79|11.26-11.68|11.26|329331000|1.68|3.74|8.26B|8260000000|3.08|0.65|5.34%|Mar 23, 2022|2022-03-23||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.2|0.2|2.79B|2.79B|2021-08-10|Aug 10, 2021|06/2021|0.32|0.27|2.11B|2.01B|2021-05-13|May 13, 2021|03/2021|0.398|0.33|1.91B|1.74B|2021-03-04|Mar 04, 2021|12/2020|1.45|0.24|1.81B|1.56B|2020-11-12|Nov 12, 2020|09/2020|0.16|0.16|1.52B|1.31B|2020-08-13|Aug 13, 2020|06/2020|0.17|-0.04|933M|869.7M|2020-06-04|Jun 04, 2020|03/2020|0.009|0.08|1.17B|1.12B|2020-03-05|Mar 05, 2020|12/2019|0.15|0.12|1.29B|1,288M 2021-12-04 18:50:14|10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||KRW|Financial|Capital Markets|South Korea|KR7003530003|0|Hw Inv&Sec Stock Price Today 003530 Live Ticker - Investing.com|1.24T|1.24E+12|5,540|1,939,970|153.55%|2,020-8,200|5,350-5,570|5,360|218070388|1.72|9.28|2.39T|2.39E+12|596.81|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|133.46|--|368.7B|--|2021-08-13|Aug 13, 2021|06/2021|123.26|--|255.8B|--|2021-05-17|May 17, 2021|03/2021|219.22|--|664.7B|--|2021-03-16|Mar 16, 2021|12/2020|119.01|--|439.4B|--|2020-11-13|Nov 13, 2020|09/2020|211.22|--|357.0B|--|2020-08-13|Aug 13, 2020|06/2020|142.12|--|272.6B|--|2020-05-15|May 15, 2020|03/2020|-165.74|--|1,146.8B|--|2020-03-16|Mar 16, 2020|12/2019|145.57|--|208.1B|-- 2021-12-04 18:50:17|10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||ZAR|Real Estate|Equity Real Estate Investment Trusts (REITs)|South Africa|ZAE000208963|394|Stor-Age Property REIT Ltd Stock Price Today SSSJ Live Ticker - Investing.com|6.18B|6180000000|1,427|781,912|8.02%|1,240-1,505|1,409-1,442|1,430|432881143|0.36|6.40|1.23B|1230000000|2.23|110.68|7.76%|-|1970-01-01||||||||||11|2021-11-16|Nov 16, 2021|09/2021|0.91|--|431.2M|--|2021-06-09|Jun 09, 2021|03/2021|1.32|--|409.4M|--|2020-11-17|Nov 17, 2020|09/2020|1.48|--|390.9M|--|2020-06-22|Jun 22, 2020|03/2020|-0.34|--|368.0M|--|2019-11-19|Nov 19, 2019|09/2019|0.61|--|330.9M|--|2019-06-11|Jun 11, 2019|03/2019|0.8|--|524.4M|--|2018-11-20|Nov 20, 2018|09/2018|0.36|--|225.8M|--|2018-06-12|Jun 12, 2018|03/2018|2.42|--|310.2M|-- 2021-12-04 18:50:21|10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||TRY|Materials|Metals & Mining|Turkey|TREKOAL00014|2729|Koza Altin Isletmeleri AS Stock Price Today KOZAL Live Ticker - Investing.com|20.62B|20620000000|135.20|4,775,448|72.67%|76.75-155.2|129.6-135.7|128.9|152499999|0.84|9.24|3.8B|3800000000|14.62|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||31|2021-12-01|Dec 01, 2021|09/2021|3.42|--|890.7M|981M|2021-08-12|Aug 12, 2021|06/2021|4.48|--|1.12B|1.05B|2021-05-14|May 14, 2021|03/2021|4.34|--|849M|844.2M|2021-03-04|Mar 04, 2021|12/2020|2.39|--|939M|955.8M|2020-12-02|Dec 02, 2020|09/2020|3.82|--|894M|940.5M|2020-08-13|Aug 13, 2020|06/2020|2.58|--|721M|700.25M|2020-05-15|May 15, 2020|03/2020|2.58|--|696M|650.75M|2020-03-05|Mar 05, 2020|12/2019|3.32|--|951M|850.67M 2021-12-04 18:50:24|10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7267260008|2059|Hyundai Electric & Energy Systems Co Ltd Stock Price Today 267260 Live Ticker - Investing.com|815.23B|815230000000|22,650|202,769|38.53%|15,250-28,550|22,300-22,700|22,350|35992704|1.99|124.74|1.69T|1.69E+12|181.58|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|109.58|513|394.1B|394B|2021-08-17|Aug 17, 2021|06/2021|389.49|545|424B|472.05B|2021-05-17|May 17, 2021|03/2021|433|433|380.7B|380.7B|2021-03-03|Mar 03, 2021|12/2020|-749|-749|491B|491B|2020-11-12|Nov 12, 2020|09/2020|181|180|398B|398B|2020-07-28|Jul 28, 2020|06/2020|-842|-505|535.75B|505.43B|2020-04-29|Apr 29, 2020|03/2020|293|-400|386B|402.7B|2020-04-06|Apr 06, 2020|12/2019|-4287|-760.66|562.3B|529.8B 2021-12-04 18:50:27|10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||BRL|Utilities|Water Utilities|Brazil|BRCSMGACNOR5|11687|COPASA ON Stock Price Today CSMG3 Live Ticker - Investing.com|5.07B|5070000000|13.36|2,135,915|-14.36%|12.36-18.1|13.15-13.75|13.38|379181430|0.93|6.83|5.78B|5780000000|1.96|3.11|22.37%|Mar 10, 2022|2022-03-10||||||||||31|2021-11-03|Nov 03, 2021|09/2021|0.04|0.6557|1.49B|1.35B|2021-08-02|Aug 02, 2021|06/2021|0.62|1.46|1.31B|1.3B|2021-05-04|May 04, 2021|03/2021|0.5808|0.578|1.33B|1.33B|2021-03-01|Mar 01, 2021|12/2020|1.47|0.71|1.34B|1.44B|2020-10-30|Oct 30, 2020|09/2020|0.4714|0.3007|1.34B|1.3B|2020-07-30|Jul 30, 2020|06/2020|1.07|1.01|1.19B|1.19B|2020-05-15|May 15, 2020|03/2020|1.27|1.24|1.21B|1.24B|2020-02-20|Feb 20, 2020|12/2019|1.6|1.65|1.17B|1.18B 2021-12-04 18:50:30|10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||TRY|Real Estate|Equity Real Estate Investment Trusts (REITs)|Turkey|TREEGYO00017|674|Emlak Konut Gayrimenkul Yatirim Ortakligi AS Stock Price Today EKGYO Live Ticker - Investing.com|9.01B|9010000000|2.370|191,121,612|10.54%|1.69-2.717|2.36-2.39|2.36|3799999992|0.97|6.82|6.56B|6560000000|0.35|0.02|0.92%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.09|0.06|2.06B|1.9B|2021-08-11|Aug 11, 2021|06/2021|0.12|0.12|865M|1.54B|2021-05-04|May 04, 2021|03/2021|0.06|0.05|1.29B|731.62M|2021-02-22|Feb 22, 2021|12/2020|0.07|0.1|993.04M|1.02B|2020-11-02|Nov 02, 2020|09/2020|0.09|--|2.37B|1.78B|2020-08-12|Aug 12, 2020|06/2020|0.03|--|672.9M|--|2020-05-05|May 05, 2020|03/2020|0.15|0.09|2.15B|2.15B|2020-03-02|Mar 02, 2020|12/2019|0.15|0.12|1.42B|1.45B 2021-12-04 18:50:33|10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Specialty Retail|Brazil|BRLJQQACNOR5|7000|Lojas Quero Quero SA Stock Price Today LJQQ3 Live Ticker - Investing.com|1.99B|1990000000|10.60|2,327,887|-32.57%|9.43-25.34|9.78-10.63|9.72|187290269|-|25.46|1.97B|1970000000|0.42|0.09|0.54%|Mar 02, 2022|2022-03-02||||||||||11|2021-11-08|Nov 08, 2021|09/2021|0.08|--|538M|524.5M|2021-08-04|Aug 04, 2021|06/2021|0.09|--|496M|468M|2021-06-02|Jun 02, 2021|03/2021|0.06|--|435M|424.67M|2021-03-03|Mar 03, 2021|12/2020|0.19|--|502M|497.1M|2020-12-02|Dec 02, 2020|09/2020|0.19|--|455M|451.55M|2020-11-11|Nov 11, 2020|09/2019|0.08|--|348.8M|--|2020-09-02|Sep 02, 2020|06/2020|0.03|--|349M|--|2020-08-12|Aug 12, 2020|06/2019|0.01|--|289.3M|-- 2021-12-04 18:50:37|10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||ZAR|Materials|Metals & Mining|South Africa|ZAE000058723|0|Drdgold Stock Price Today DRDJ Live Ticker - Investing.com|12.35B|12350000000|1,410|860,341|-14.65%|1,168-2,015|1,387-1,418|1,400|85511379|1.2|8.43|5.27B|5270000000|1.67|80.00|5.67%|Feb 16, 2022|2022-02-16||||||||||20|2021-10-25|Oct 25, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|1.67|--|5.27B|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|1.1|--|2.98B|--|2020-10-27|Oct 27, 2020|09/2020|--|--|--|--|2020-09-01|Sep 01, 2020|06/2020|0.81|--|4.19B|--|2020-04-23|Apr 23, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.47|--|2.11B|-- 2021-12-04 18:50:40|10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0008076001|0|Firich Enterprises Co Ltd Stock Price Today 8076 Live Ticker - Investing.com|8.07B|8070000000|30.50|1,003.95|7.39%|24.85-42|30.15-30.6|30.05|264543000|1.2|-|2.35B|2350000000|-0.16|0.50|1.67%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.18|--|664.4M|--|2021-09-01|Sep 01, 2021|06/2021|0.05|--|589.3M|--|2021-06-02|Jun 02, 2021|03/2021|-0.1|--|522.2M|--|2021-03-03|Mar 03, 2021|12/2020|-0.06|--|570.9M|--|2020-12-02|Dec 02, 2020|09/2020|-0.05|--|599.2M|--|2020-09-02|Sep 02, 2020|06/2020|-0.03|--|557.4M|--|2020-06-03|Jun 03, 2020|03/2020|-0.12|--|516.5M|--|2020-02-26|Feb 26, 2020|12/2019|0.07|--|764.7M|-- 2021-12-04 18:50:43|10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||TRY|Industrials|Airlines|Turkey|TREPEGS00016|6130|Pegasus Hava Tasimaciligi AS Stock Price Today PGSUS Live Ticker - Investing.com|9.51B|9510000000|92.950|3,285,255|47.07%|58.7-106.3|92.6-97.25|91.05|102299707|1.6|-|8.46B|8460000000|-17.04|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-11-09|Nov 09, 2021|09/2021|-6.48|--|4.54B|4.26B|2021-08-17|Aug 17, 2021|06/2021|-6.48|--|1.55B|1.43B|2021-05-10|May 10, 2021|03/2021|-9.12|--|1.09B|1.08B|2021-03-08|Mar 08, 2021|12/2020|-7.23|--|1.28B|1.29B|2020-11-05|Nov 05, 2020|09/2020|1.01|--|1.49B|1.49B|2020-08-17|Aug 17, 2020|06/2020|-3.92|--|151M|122.67M|2020-05-06|May 06, 2020|03/2020|-3.92|--|1.88B|1.87B|2020-03-03|Mar 03, 2020|12/2019|0.22|--|2.51B|2.51B 2021-12-04 18:50:46|10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE741K01010|15308|CreditAccess Grameen Ltd Stock Price Today CRDE Live Ticker - Investing.com|80.38B|80380000000|516.00|6,595|-34.86%|495.3-822|514.5-525.85|519.15|155768883|2.11|118.17|24.99B|24990000000|4.39|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-09|Nov 09, 2021|09/2021|3.95|--|3.9B|3.35B|2021-09-01|Sep 01, 2021|06/2021|1.4|1.41|3.68B|3.42B|2021-05-06|May 06, 2021|03/2021|3.6|3.6|4.89B|4.47B|2021-01-29|Jan 29, 2021|12/2020|-5.1|6|3.18B|3.15B|2020-11-06|Nov 06, 2020|09/2020|5.46|5.7|5.77B|3.8B|2020-09-02|Sep 02, 2020|06/2020|5|5|3.9B|3.46B|2020-06-03|Jun 03, 2020|03/2020|2|9.10|3.07B|2.92B|2020-02-26|Feb 26, 2020|12/2019|7.44|--|3.08B|2.96B 2021-12-04 18:50:49|10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||KRW|Industrials|Building Products|South Korea|KR7344820006|0|Kcc Glass Corp Stock Price Today 344820 Live Ticker - Investing.com|902.33B|902330000000|56,500.00|79,169|49.08%|35,150-81,900|54,400-56,700|54,900|15970512|-|3.35|971.07B|971070000000|16,876.28|3,100.00|3.63%|Mar 02, 2022|2022-03-02||||||||||7|2021-12-01|Dec 01, 2021|09/2021|--|--|--|290B|2021-08-17|Aug 17, 2021|06/2021|1946|--|306B|290B|2021-05-17|May 17, 2021|03/2021|1543.13|--|282B|--|2021-03-10|Mar 10, 2021|12/2020|12161.27|--|219.5B|--|2020-11-16|Nov 16, 2020|09/2020|1225.88|--|163.5B|--|2020-08-14|Aug 14, 2020|06/2020|563.99|--|160.7B|--|2020-05-15|May 15, 2020|03/2020|1003.81|--|164.9B|--| 2021-12-04 18:50:51|10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||THB|Materials|Chemicals|Thailand|TH6128010001|0|Eastern Polymer Group PCL Stock Price Today EPG Live Ticker - Investing.com|31.36B|31360000000|11.20|14,552,900|76.38%|5.9-13.7|11.1-11.3|11.1|2800000000|1.32|18.49|11.22B|11220000000|0.61|0.33|2.97%|Feb 14, 2022|2022-02-14||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.14|0.142|2.99B|2.96B|2021-08-11|Aug 11, 2021|06/2021|0.16|0.15|2.94B|2.81B|2021-05-31|May 31, 2021|03/2021|0.14|0.16|2.7B|2.68B|2021-02-15|Feb 15, 2021|12/2020|0.15|0.135|2.6B|2.49B|2020-12-02|Dec 02, 2020|09/2020|0.11|0.07|2.33B|2.77B|2020-09-02|Sep 02, 2020|06/2020|0.03|0.06|1.96B|2.68B|2020-05-25|May 25, 2020|03/2020|0.09|0.07|2.36B|2.42B|2020-02-17|Feb 17, 2020|12/2019|0.08|0.09|2.74B|2.49B 2021-12-04 18:50:55|10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||THB|Consumer Discretionary|Specialty Retail|Thailand|TH4547010009|0|PTG Energy PCL Stock Price Today PTG Live Ticker - Investing.com|25.22B|25220000000|15.10|21,247,356|-17.49%|14-21.9|14.9-15.3|14.9|1670000000|1.28|14.21|123.89B|123890000000|1.06|0.50|4.64%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.17|0.3367|30.59B|30.6B|2021-08-17|Aug 17, 2021|06/2021|0.3|0.3|33.31B|33.33B|2021-05-13|May 13, 2021|03/2021|0.32|0.32|32.26B|32.26B|2021-02-25|Feb 25, 2021|12/2020|0.405|0.32|27.77B|28,229M|2020-11-17|Nov 17, 2020|09/2020|0.3|0.3|25.32B|25.35B|2020-08-17|Aug 17, 2020|06/2020|0.305|0.31|22.28B|22.26B|2020-05-14|May 14, 2020|03/2020|0.12|0.11|29.12B|28,376M|2020-02-26|Feb 26, 2020|12/2019|0.21|0.21|31.04B|29,556M 2021-12-04 18:50:59|10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||HKD|Industrials|Electrical Equipment|Hong Kong|KYG2112D1051|5964|China High Speed Transmission Equipment Group Co Ltd Stock Price Today 0658 Live Ticker - Investing.com|10.19B|10190000000|6.23|6,569,173|5.95%|4.35-9.18|6.1-6.36|6.27|1635291556|0.79|6.61|25.06B|25060000000|0.94|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-03-30|Mar 30, 2020|12/2019|--|--|--|--|2019-08-27|Aug 27, 2019|06/2019|--|--|--|--|2019-03-29|Mar 29, 2019|12/2018|--|--|--|-- 2021-12-04 18:51:02|10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||HKD|Materials|Containers & Packaging|Hong Kong|HK0000057171|5852|CPMC Holdings Ltd Stock Price Today 0906 Live Ticker - Investing.com|4.57B|4570000000|4.10|1,045,215|16.81%|3.34-5.27|4.03-4.1|4.06|1113423000|0.66|8.19|10.57B|10570000000|0.5|0.25|5.98%|-|1970-01-01||||||||||11|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.22|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2018-04-19|Apr 19, 2018|12/2017|0.12|0.16|3.13B|3,058M|2017-09-11|Sep 11, 2017|06/2017|0.14|--|2.85B|--|2017-03-28|Mar 28, 2017|12/2016|0.13|0.19|2.66B|2.46B|2016-08-22|Aug 22, 2016|06/2016|0.15|0.15|2.56B|-- 2021-12-04 18:51:04|10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||MXN|Consumer Staples|Food Products|Mexico|MX01HE010008|10406|Grupo Herdez Stock Price Today HERDEZ Live Ticker - Investing.com|13.09B|13090000000|37.000|191,954|-7.82%|35.13-68|36.85-37.17|36.9|353816344|0.66|16.38|25.01B|25010000000|2.26|1.15|3.24%|Feb 24, 2022|2022-02-24||||||||||27|2021-10-22|Oct 22, 2021|09/2021|0.41|0.4994|6.77B|5.98B|2021-07-22|Jul 22, 2021|06/2021|0.321|0.36|6.02B|5.88B|2021-04-29|Apr 29, 2021|03/2021|0.45|0.4728|5.86B|5.83B|2021-03-04|Mar 04, 2021|12/2020|0.24|0.3763|6.31B|6.31B|2020-10-22|Oct 22, 2020|09/2020|0.16|0.3998|5.89B|5.84B|2020-07-23|Jul 23, 2020|06/2020|0.35|0.36|5.7B|5.7B|2020-04-23|Apr 23, 2020|03/2020|0.63|0.54|5.75B|5.58B|2020-02-27|Feb 27, 2020|12/2019|0.68|0.61|5.98B|6B 2021-12-04 18:51:07|10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||USD|Information Technology|Software|United States|KYG1144A1058|6|Bit Digital Inc Stock Price Today BTBT Live Ticker - Investing.com|571.58M|571580000|8.240|9,008,786|10.6%|3.97-33|8.11-9.08|9.14|69366486|7.6|10.75|100.57M|100570000|0.77|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||15|2021-11-17|Nov 17, 2021|09/2021|0.14|0.14|19.6M|19.6M|2021-09-01|Sep 01, 2021|06/2021|-0.03|--|28.3M|--|2021-05-06|May 06, 2021|03/2021|0.74|--|43.95M|--|2021-03-30|Mar 30, 2021|12/2020|0.05|--|20.37M|--|2020-12-21|Dec 21, 2020|09/2020|--|--|7.91M|--|2020-10-19|Oct 19, 2020|06/2020|-0.02|--|692.7K|--|2020-03-24|Mar 24, 2020|12/2019|-0.02|--|40.61K|--|2020-01-31|Jan 31, 2020|06/2019|-0.43|--|4.55M|-- 2021-12-04 18:51:10|10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||TWD|Industrials|Machinery|Taiwan|TW0002208006|2785|CSBC Corp Taiwan Stock Price Today 2208 Live Ticker - Investing.com|20.45B|20450000000|21.95|2,590,161.03|5.86%|18.15-33.8|21.9-22.25|21.85|931787296|1.42|-|20.01B|20010000000|-1.08|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-11-10|Nov 10, 2021|09/2021|-0.06|0.08|4.92B|5.85B|2021-07-27|Jul 27, 2021|06/2021|0.05|0.05|5.11B|5.11B|2021-06-02|Jun 02, 2021|03/2021|0.04|--|4.53B|--|2021-03-03|Mar 03, 2021|12/2020|-1.12|--|5.66B|--|2020-11-11|Nov 11, 2020|09/2020|-2.16|--|7.25B|--|2020-07-28|Jul 28, 2020|06/2020|-2.16|--|6.90B|--|2020-06-03|Jun 03, 2020|03/2020|-2.16|--|5.50B|3.17B|2020-02-26|Feb 26, 2020|12/2019|0.07|0.29|4.93B|4.62B 2021-12-04 18:51:14|10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0005522007|90|Farglory Land Development Co Ltd Stock Price Today 5522 Live Ticker - Investing.com|50.65B|50650000000|64.80|1,015,628.53|18.25%|44.6-69.8|64.3-65.8|64.6|781596241|0.3|10.56|27.96B|27960000000|6.14|4.50|6.94%|Mar 02, 2022|2022-03-02||||||||||22|2021-12-01|Dec 01, 2021|09/2021|1.82|2.16|9.14B|13.81B|2021-09-01|Sep 01, 2021|06/2021|1.17|1.17|5.27B|5.27B|2021-06-02|Jun 02, 2021|03/2021|0.97|0.51|3.97B|2.38B|2021-03-03|Mar 03, 2021|12/2020|2.16|1.77|9.8B|9.57B|2020-12-02|Dec 02, 2020|09/2020|1.59|1.59|6.84B|6.84B|2020-09-02|Sep 02, 2020|06/2020|0.87|0.83|4.65B|5.22B|2020-06-03|Jun 03, 2020|03/2020|0.28|0.88|5.56B|7.85B|2020-02-26|Feb 26, 2020|12/2019|1.13|1.07|6.01B|6.01B 2021-12-04 18:51:16|10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006244007|2340|Motech Industries Stock Price Today 6244 Live Ticker - Investing.com|12.09B|12090000000|34.05|7,301.67|-2.99%|25.95-44.83|34.05-36.45|33.3|355041872|1.24|279.27|5.18B|5180000000|0.11|0.20|0.65%|Mar 17, 2022|2022-03-17||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.25|0.205|1.57B|1.68B|2021-09-01|Sep 01, 2021|06/2021|0.11|0.11|1.63B|1.63B|2021-05-17|May 17, 2021|03/2021|0.1|0.1|1.11B|1.11B|2021-03-18|Mar 18, 2021|12/2020|-0.22|-0.19|872M|872M|2020-12-02|Dec 02, 2020|09/2020|0.27|0.27|1.08B|1.08B|2020-09-02|Sep 02, 2020|06/2020|0.51|--|1.02B|--|2020-05-18|May 18, 2020|03/2020|-0.17|--|745.7M|--|2020-03-19|Mar 19, 2020|12/2019|-1.36|--|1.06B|-- 2021-12-04 18:51:19|10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||TWD|Financial|Insurance|Taiwan|TW0002867009|6577|Mercuries Life Insurance Co Ltd Stock Price Today 2867 Live Ticker - Investing.com|24.69B|24690000000|9.25|3,275,356.67|10.69%|7.92-10.84|9.22-9.33|9.24|2669501044|0.96|7.46|172.85B|172850000000|1.24|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.3|--|21.83B|--|2021-09-01|Sep 01, 2021|06/2021|0.80|--|24.63B|--|2021-06-02|Jun 02, 2021|03/2021|0.81|--|32.93B|--|2021-04-01|Apr 01, 2021|12/2020|0.46|--|34.09B|--|2020-12-02|Dec 02, 2020|09/2020|0.81|--|28.40B|--|2020-09-02|Sep 02, 2020|06/2020|0.81|--|31.49B|--|2020-06-03|Jun 03, 2020|03/2020|0.81|--|24.94B|--|2020-03-26|Mar 26, 2020|12/2019|0.81|--|34.40B|-- 2021-12-04 18:51:24|10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Auto Components|Taiwan|TW0001319002|1902|Tong Yang Industry Co Ltd Stock Price Today 1319 Live Ticker - Investing.com|19.64B|19640000000|33.20|686,951|-13.99%|30.65-40.6|33-33.3|33|591477068|0.81|28.40|18.14B|18140000000|1.17|0.80|2.41%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-01|Nov 01, 2021|09/2021|0.19|0.345|4.47B|4.58B|2021-09-03|Sep 03, 2021|06/2021|0.24|0.2|4.46B|4.44B|2021-06-02|Jun 02, 2021|03/2021|0.42|0.4217|4.52B|4.47B|2021-03-03|Mar 03, 2021|12/2020|0.32|0.3845|4.7B|4.72B|2020-11-02|Nov 02, 2020|09/2020|0.45|0.5475|4.53B|4.48B|2020-09-04|Sep 04, 2020|06/2020|-0.02|-0.04|3.31B|3.29B|2020-06-03|Jun 03, 2020|03/2020|0.63|0.63|4.8B|4.81B|2020-02-26|Feb 26, 2020|12/2019|0.85|0.86|5.84B|5.84B 2021-12-04 18:51:27|10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||INR|Energy|Oil, Gas & Consumable Fuels|India|INE208C01025|451|Aegis Logistics Ltd Stock Price Today AEGS Live Ticker - Investing.com|86.87B|86870000000|247.50|1,164,134|-1.59%|191.75-387.9|234-249.4|235|351000000|0.89|29.17|38.7B|38700000000|8.48|2.00|0.84%|Feb 03, 2022|2022-02-03||||||||||21|2021-10-27|Oct 27, 2021|09/2021|2.7|2.7|6.35B|6.35B|2021-07-29|Jul 29, 2021|06/2021|1.9|2.07|6.78B|6.78B|2021-05-27|May 27, 2021|03/2021|2.73|2.95|10.11B|15.27B|2021-01-28|Jan 28, 2021|12/2020|2.5|2.56|15.46B|15.46B|2020-10-29|Oct 29, 2020|09/2020|1.89|2.4|6.5B|15.58B|2020-07-30|Jul 30, 2020|06/2020|2.12|2|6.36B|10.43B|2020-06-22|Jun 22, 2020|03/2020|2.24|1.16|12.42B|17.81B|2020-01-31|Jan 31, 2020|12/2019|2.11|2.11|21.69B|18.75B 2021-12-04 18:51:33|10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||INR|Industrials|Construction & Engineering|India|INE821I01014|3666|IRB Infrastructure Stock Price Today IRBI Live Ticker - Investing.com|80.22B|80220000000|228.25|6,033,069|93.76%|97.4-345.85|227-236.9|226.2|351450000|1.67|27.95|62.44B|62440000000|8.17|N/A|N/A|Jan 27, 2022|2022-01-27||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.2|1.2|14.65B|14.64B|2021-08-10|Aug 10, 2021|06/2021|2|2.33|16.26B|16.2B|2021-05-27|May 27, 2021|03/2021|2.8|2.8|16.06B|16.06B|2021-01-18|Jan 18, 2021|12/2020|2|2.17|15.47B|15.56B|2020-11-12|Nov 12, 2020|09/2020|-0.6|-0.6|11.23B|11.23B|2020-08-24|Aug 24, 2020|06/2020|0.2|-1.4|10.22B|8.99B|2020-06-18|Jun 18, 2020|03/2020|3|4.9|15.85B|15.85B|2020-02-14|Feb 14, 2020|12/2019|4.5|4.75|17.43B|17.51B 2021-12-04 18:51:36|10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||KRW|Financial|Capital Markets|South Korea|KR7041190000|0|Woori Technology Investment Co Ltd Stock Price Today 041190 Live Ticker - Investing.com|763.14B|763140000000|9,800|2,496,685|85.61%|3,720-13,550|9,480-10,050|9,500|77871156|1.66|6.48|180.33B|180330000000|1,512.87|N/A|N/A|-|1970-01-01||||||||||18|2021-08-17|Aug 17, 2021|06/2021|-25.02|--|3.31B|--|2021-05-17|May 17, 2021|03/2021|1168.79|--|134.2B|--|2021-03-22|Mar 22, 2021|12/2020|212.48|--|26.34B|--|2020-11-16|Nov 16, 2020|09/2020|156.62|--|16.50B|--|2020-08-13|Aug 13, 2020|06/2020|-2.17|--|861.1M|--|2020-05-15|May 15, 2020|03/2020|0.38|--|896.8M|--|2020-03-19|Mar 19, 2020|12/2019|124.03|--|18.22B|--|2019-11-13|Nov 13, 2019|09/2019|-7.78|--|478.5M|-- 2021-12-04 18:51:39|10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||INR|Industrials|Construction & Engineering|India|INE510A01028|2766|Engineers India Stock Price Today ENGI Live Ticker - Investing.com|40.02B|40020000000|71.20|2,165,278|-5.38%|67.65-93.3|71.05-72.1|71.4|562042373|0.96|33.01|33.8B|33800000000|2.16|2.00|2.79%|Feb 09, 2022|2022-02-09||||||||||22|2021-11-11|Nov 11, 2021|09/2021|1.1|1.03|6.48B|6.48B|2021-08-12|Aug 12, 2021|06/2021|1.6|1.6|7.35B|7.35B|2021-06-08|Jun 08, 2021|03/2021|1.55|--|11.17B|11.17B|2021-01-28|Jan 28, 2021|12/2020|1.4|1.4|8.37B|8.37B|2020-11-12|Nov 12, 2020|09/2020|1.5|1.5|6.83B|6.83B|2020-08-13|Aug 13, 2020|06/2020|0.8|0.8|4.68B|4.68B|2020-06-25|Jun 25, 2020|03/2020|2.1|--|8.54B|6.83B|2020-02-05|Feb 05, 2020|12/2019|1.7|1.8|8.91B|6.76B 2021-12-04 18:51:43|10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||AED|Consumer Staples|Food Products|United Arab Emirates|AEA001901015|167|Agthia Group Stock Price Today AGTHIA Live Ticker - Investing.com|4.45B|4450000000|5.62|477,608.37|31%|4.03-7.32|5.46-5.62|5.47|791577000|0.85|31.22|2.59B|2590000000|0.18|0.25|2.94%|Mar 01, 2022|2022-03-01||||||||||29|2021-11-03|Nov 03, 2021|09/2021|0.04|--|757M|757M|2021-08-03|Aug 03, 2021|06/2021|0.03|--|653M|736M|2021-05-03|May 03, 2021|03/2021|0.07|--|642M|636M|2021-03-02|Mar 02, 2021|12/2020|0.04|--|480M|--|2020-10-28|Oct 28, 2020|09/2020|-0.05|--|521M|521M|2020-07-29|Jul 29, 2020|06/2020|0.03|--|610M|610M|2020-05-11|May 11, 2020|03/2020|0.04|--|527.9M|540M|2020-03-09|Mar 09, 2020|12/2019|0.03|--|491M|526M 2021-12-04 18:51:46|10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Discretionary|Specialty Retail|Malaysia|MYL7052OO003|0|Padini Holdings Bhd Stock Price Today PDNI Live Ticker - Investing.com|1.84B|1840000000|2.80|262,474|0%|2.5-3.37|2.79-2.81|2.8|657909500|0.8|111.82|800.05M|800050000|0.03|0.03|2.68%|Feb 23, 2022|2022-02-23||||||||||23|2021-11-26|Nov 26, 2021|09/2021|-0.03|--|81.4M|--|2021-08-27|Aug 27, 2021|06/2021|0.016|0.016|209.8M|209.83M|2021-05-25|May 25, 2021|03/2021|0.019|0.0195|262.9M|262.91M|2021-02-26|Feb 26, 2021|12/2020|0.016|--|246M|246M|2020-11-27|Nov 27, 2020|09/2020|0.031|--|310.7M|310.76M|2020-08-26|Aug 26, 2020|06/2020|-0.026|-0.03|174.2M|174.2M|2020-05-27|May 27, 2020|03/2020|0.025|--|347.3M|347.23M|2020-02-26|Feb 26, 2020|12/2019|0.085|--|495.1M|-- 2021-12-04 18:51:49|10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0009940007|4533|Sinyi Realty Inc Stock Price Today 9940 Live Ticker - Investing.com|24.28B|24280000000|32.95|628,460.27|10.39%|27.2-35|32.85-33.1|32.9|736846500|0.68|10.61|17.21B|17210000000|3.11|1.70|5.16%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.98|--|5.37B|--|2021-09-01|Sep 01, 2021|06/2021|0.67|--|4.10B|--|2021-06-02|Jun 02, 2021|03/2021|0.62|--|3.62B|--|2021-02-22|Feb 22, 2021|12/2020|0.83|0.44|4.12B|3,281M|2020-10-23|Oct 23, 2020|09/2020|0.76|0.44|3.65B|3,084M|2020-09-02|Sep 02, 2020|06/2020|0.46|0.42|3.10B|3,038M|2020-06-03|Jun 03, 2020|03/2020|0.05|0.30|2.19B|2,518M|2020-03-26|Mar 26, 2020|12/2019|0.35|--|3.13B|-- 2021-12-04 18:51:51|10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||BRL|Industrials|Professional Services|Brazil|BRBOASACNOR6|0|Boa Vista Servicos  Stock Price Today BOAS3 Live Ticker - Investing.com|3.57B|3570000000|6.72|949,711|-46.24%|6.22-14.36|6.28-7.01|6.22|531440373|-|25.24|716.03M|716030000|0.27|0.02|0.31%|Mar 02, 2022|2022-03-02||||||||||11|2021-11-16|Nov 16, 2021|09/2021|0.07|0.07|200M|200M|2021-08-16|Aug 16, 2021|06/2021|0.045|0.04|182M|178M|2021-06-02|Jun 02, 2021|03/2021|0.03|0.035|165M|165M|2021-03-03|Mar 03, 2021|12/2020|0.1|0.03|172.3M|178M|2020-12-02|Dec 02, 2020|09/2020|-0.06|-0.03|155M|155M|2020-11-13|Nov 13, 2020|09/2019|0.05|--|169.3M|--|2020-09-29|Sep 29, 2020|03/2019|0.03|--|153.4M|--|2020-09-29|Sep 29, 2020|03/2020|0.05|--|164.3M|-- 2021-12-04 18:51:56|10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE113A01013|2504|Gujarat Narmada Valley Fert. Stock Price Today GNFC Live Ticker - Investing.com|65.69B|65690000000|422.65|1,695,469|90.3%|202.3-518.2|421-428.85|426.1|155418783|1.58|6.08|67.32B|67320000000|69.47|8.00|1.96%|Jan 24, 2022|2022-01-24||||||||||30|2021-10-28|Oct 28, 2021|09/2021|18.31|--|20.96B|--|2021-08-12|Aug 12, 2021|06/2021|15.56|--|13.94B|--|2021-05-17|May 17, 2021|03/2021|19.98|--|17.33B|--|2021-02-04|Feb 04, 2021|12/2020|15.61|--|15.08B|--|2020-11-06|Nov 06, 2020|09/2020|9.06|--|11.87B|--|2020-07-29|Jul 29, 2020|06/2020|0.19|--|7.00B|--|2020-07-10|Jul 10, 2020|03/2020|15.44|--|13.42B|--|2020-02-11|Feb 11, 2020|12/2019|7.3|--|12.78B|-- 2021-12-04 18:51:59|10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||PHP|Materials|Chemicals|Philippines|PHY1973T1008|779|D&L Industries Inc Stock Price Today DNL Live Ticker - Investing.com|61.07B|61070000000|8.550|4,487,096.83|20.59%|6.6-9.28|8.5-8.74|8.7|7142857990|1.01|21.81|27.35B|27350000000|0.39|0.14|1.65%|Apr 25, 2022|2022-04-25||||||||||21|2021-11-09|Nov 09, 2021|09/2021|0.09|--|7.63B|7.63B|2021-08-13|Aug 13, 2021|06/2021|0.09|--|6.9B|6.9B|2021-05-14|May 14, 2021|03/2021|0.1|--|7B|7B|2021-03-02|Mar 02, 2021|12/2020|0.09|--|5.82B|5.82B|2020-11-10|Nov 10, 2020|09/2020|0.08|0.08|5.75B|5.76B|2020-09-02|Sep 02, 2020|06/2020|0.04|--|4.5B|4.5B|2020-05-19|May 19, 2020|03/2020|0.07|--|5.67B|5.69B|2020-03-03|Mar 03, 2020|12/2019|0.08|--|5.83B|5.83B 2021-12-04 18:52:02|10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||TRY|Materials|Metals & Mining|Turkey|TREKOZA00014|2977|Koza Anadolu Metal Madencilik Isletmeleri AS Stock Price Today KOZAA Live Ticker - Investing.com|8.26B|8260000000|21.280|15,372,538|62.2%|11.8-21.3|19.98-21.3|20|388080000|1.02|7.92|3.93B|3930000000|2.69|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||30|2021-12-01|Dec 01, 2021|09/2021|0.51|--|924.7M|--|2021-09-01|Sep 01, 2021|06/2021|0.98|--|1.16B|1.16B|2021-06-02|Jun 02, 2021|03/2021|0.88|--|877M|--|2021-03-03|Mar 03, 2021|12/2020|0.32|--|960.3M|--|2020-12-02|Dec 02, 2020|09/2020|0.56|--|911.3M|--|2020-09-02|Sep 02, 2020|06/2020|0.40|--|739.3M|--|2020-06-03|Jun 03, 2020|03/2020|0.40|--|715.9M|--|2020-02-26|Feb 26, 2020|12/2019|0.57|--|851M|851M 2021-12-04 18:52:05|10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||TWD|Information Technology|Communications Equipment|Taiwan|TW0005388003|4021|Sercomm Corp Stock Price Today 5388 Live Ticker - Investing.com|16.55B|16550000000|66.00|761,586.73|-16.14%|59.1-83|65.5-66.9|66.4|250777000|0.74|21.70|41.28B|41280000000|3.04|2.60|3.94%|Mar 23, 2022|2022-03-23||||||||||21|2021-11-11|Nov 11, 2021|09/2021|0.71|0.8567|11.10B|11B|2021-08-06|Aug 06, 2021|06/2021|0.66|0.6617|10B|10B|2021-05-07|May 07, 2021|03/2021|0.55|0.7471|9.6B|9.5B|2021-03-24|Mar 24, 2021|12/2020|1.22|1.32|10.58B|10.58B|2020-11-11|Nov 11, 2020|09/2020|1.12|1.15|9.46B|9.54B|2020-08-12|Aug 12, 2020|06/2020|0.97|0.97|9.25B|9.25B|2020-05-08|May 08, 2020|03/2020|0.35|0.36|6.8B|6.85B|2020-03-17|Mar 17, 2020|12/2019|1.43|1.24|9.56B|9.57B 2021-12-04 18:52:08|10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||HKD|Materials|Construction Materials|Hong Kong|JE00B3MW7P88|7237|West China Cement Ltd Stock Price Today 2233 Live Ticker - Investing.com|7.29B|7290000000|1.340|18,838,391|8.94%|1.11-1.5|1.33-1.35|1.34|5438882820|0.59|3.20|10.21B|10210000000|0.42|0.11|7.76%|Mar 28, 2022|2022-03-28||||||||||15|2021-08-30|Aug 30, 2021|06/2021|--|0.12|--|3,377M|2021-03-29|Mar 29, 2021|12/2020|--|0.17|--|4,191M|2020-08-24|Aug 24, 2020|06/2020|--|0.12|--|3,363M|2020-03-31|Mar 31, 2020|12/2019|--|0.17|--|3,559M|2019-08-12|Aug 12, 2019|06/2019|0.16|0.07|--|2,382M|2019-03-18|Mar 18, 2019|12/2018|0.11|0.14|--|3,224M|2018-08-13|Aug 13, 2018|06/2018|0.14|0.06|--|2,188M|2018-03-19|Mar 19, 2018|12/2017|0.11|0.06|2.65B|2,314M 2021-12-04 18:52:12|10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7100090000|287|Samkang M&T Co Ltd Stock Price Today 100090 Live Ticker - Investing.com|797.32B|797320000000|21,800|507,832|9.27%|13,300-25,650|21,500-23,150|21,450|36574368|1.65|103.65|454.43B|454430000000|210.32|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||20|2021-11-05|Nov 05, 2021|09/2021|181.00|237.00|134.4B|123.55B|2021-08-17|Aug 17, 2021|06/2021|-43.00|187.00|109.4B|109.4B|2021-05-17|May 17, 2021|03/2021|263.00|113.00|107.3B|120.6B|2021-03-03|Mar 03, 2021|12/2020|75|75|103.3B|112.7B|2020-11-06|Nov 06, 2020|09/2020|24|27|73B|103.17B|2020-08-12|Aug 12, 2020|06/2020|210.33|--|112.2B|112.2B|2020-05-13|May 13, 2020|03/2020|191.00|--|138.7B|138.7B|2020-04-13|Apr 13, 2020|12/2019|-452.82|--|133.1B|119.00B 2021-12-04 18:52:15|10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||TWD|Healthcare|Biotechnology|Taiwan|TW0004147004|0|TaiMed Biologics Stock Price Today 4147 Live Ticker - Investing.com|17.96B|17960000000|71.20|1,802.13|-17.69%|59.2-121.5|69.3-71.3|69.4|252304000|0.68|-|489.89M|489890000|-0.92|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-04|Nov 04, 2021|09/2021|-0.31|-0.2733|91.13M|118.33M|2021-09-01|Sep 01, 2021|06/2021|-0.39|-0.39|155M|155M|2021-06-02|Jun 02, 2021|03/2021|0.02|0.0167|91M|114.33M|2021-03-03|Mar 03, 2021|12/2020|-0.36|0.19|152M|276M|2020-11-05|Nov 05, 2020|09/2020|-0.18|0.23|151.9M|243M|2020-09-02|Sep 02, 2020|06/2020|0.12|0.12|179M|179M|2020-06-03|Jun 03, 2020|03/2020|-0.3|-0.16|239M|239M|2020-02-26|Feb 26, 2020|12/2019|-0.32|0.02|209M|265.67M 2021-12-04 18:52:18|10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003081006|328|LandMark Optoelectronics Stock Price Today 3081 Live Ticker - Investing.com|17.73B|17730000000|194.00|434.27|-34.24%|176-325|194-199.5|196.5|91369177|0.98|25.32|2.21B|2210000000|7.7|5.00|2.56%|Feb 28, 2022|2022-02-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.35|0.35|382.1M|382M|2021-09-01|Sep 01, 2021|06/2021|1.15|1.16|540M|540M|2021-06-02|Jun 02, 2021|03/2021|2.12|2.12|604M|604M|2021-02-22|Feb 22, 2021|12/2020|2.5|2.5|686M|686M|2020-10-30|Oct 30, 2020|09/2020|1.93|1.94|603M|603M|2020-09-02|Sep 02, 2020|06/2020|0.98|0.98|533M|533M|2020-06-03|Jun 03, 2020|03/2020|1.08|1.08|487M|487.03M|2020-02-24|Feb 24, 2020|12/2019|1.16|1.17|519M|519M 2021-12-04 18:52:22|10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||BRL|Industrials|Road & Rail|Brazil|BRMOVIACNOR0|3266|Movida Participacoes SA Stock Price Today MOVI3 Live Ticker - Investing.com|6.45B|6450000000|17.90|2,541,943|-15.17%|14.57-23.49|17.18-18.29|17.23|360571235|1.44|9.27|4.58B|4580000000|1.93|0.40|1.41%|Mar 23, 2022|2022-03-23||||||||||20|2021-10-27|Oct 27, 2021|09/2021|0.6464|0.5728|1.58B|1.53B|2021-07-28|Jul 28, 2021|06/2021|0.58|0.4452|1.21B|1.21B|2021-04-27|Apr 27, 2021|03/2021|0.3936|0.4711|804.95M|804.95M|2021-02-22|Feb 22, 2021|12/2020|0.4942|0.43|990.7M|991M|2020-11-10|Nov 10, 2020|09/2020|0.12|0.1158|1.04B|1.06B|2020-08-12|Aug 12, 2020|06/2020|0.01|0.01|1.05B|1.05B|2020-05-13|May 13, 2020|03/2020|0.185|0.21|1.01B|1.01B|2020-03-10|Mar 10, 2020|12/2019|0.28|0.24|1.11B|989.90M 2021-12-04 18:52:25|10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||QAR|Healthcare|Health Care Providers & Services|Qatar|QA0006929754|0|Medicare Stock Price Today MCGS Live Ticker - Investing.com|2.34B|2340000000|8.327|256,409|-6.54%|7.88-10.67|8.25-8.348|8.317|281441000|0.9|26.20|483.66M|483660000|0.32|0.28|3.36%|Feb 08, 2022|2022-02-08||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.08|--|122.0M|--|2021-08-02|Aug 02, 2021|06/2021|0.03|0.051|108.1M|101.48M|2021-04-27|Apr 27, 2021|03/2021|0.08|0.096|123.9M|128.81M|2021-02-10|Feb 10, 2021|12/2020|0.13|--|129.6M|--|2020-10-13|Oct 13, 2020|09/2020|0.0333|0.033|99.98M|99.98M|2020-08-03|Aug 03, 2020|06/2020|0.03|0.04|84.3M|108.7M|2020-04-28|Apr 28, 2020|03/2020|0.09|0.09|130.3M|130.3M|2020-02-10|Feb 10, 2020|12/2019|0.11|0.11|128.28M|128.28M 2021-12-04 18:52:28|10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||INR|Communication Services|Interactive Media & Services|India|INE599M01018|11162|Just Dial Ltd Stock Price Today JUST Live Ticker - Investing.com|59.39B|59390000000|710.55|598,972|17.45%|562.5-1,138|700-718.2|707.6|83579272|1.39|41.43|6.67B|6670000000|17.16|N/A|N/A|Jan 24, 2022|2022-01-24||||||||||31|2021-10-20|Oct 20, 2021|09/2021|4.6|4.48|1.56B|1.56B|2021-08-04|Aug 04, 2021|06/2021|-0.6|-0.5733|1.65B|1.68B|2021-05-14|May 14, 2021|03/2021|5.3|5.34|1.76B|1.76B|2021-01-29|Jan 29, 2021|12/2020|7.7|7.66|1.7B|1.7B|2020-10-30|Oct 30, 2020|09/2020|7.3|7.15|1.68B|1.68B|2020-07-31|Jul 31, 2020|06/2020|12.7|12.55|1.62B|1.62B|2020-05-13|May 13, 2020|03/2020|11.67|11.01|2.35B|2.37B|2020-01-20|Jan 20, 2020|12/2019|9.5|9.5|2.35B|2.35B 2021-12-04 18:52:32|10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||TWD|Industrials|Machinery|Taiwan|TW0001515005|493|Rexon Industrial Corp Ltd Stock Price Today 1515 Live Ticker - Investing.com|11.41B|11410000000|62.90|517,272.1|-17.78%|62.4-108|62.4-63.5|62.8|181473500|1.27|9.96|17.8B|17800000000|6.32|3.60|5.72%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-10|Nov 10, 2021|09/2021|1.37|1.76|4.26B|3.9B|2021-09-01|Sep 01, 2021|06/2021|1.29|1.5|4.99B|3.65B|2021-06-02|Jun 02, 2021|03/2021|1.79|1.85|4.04B|4.04B|2021-03-03|Mar 03, 2021|12/2020|1.9|2|4.52B|4.52B|2020-11-11|Nov 11, 2020|09/2020|1.4|--|3.56B|2.58B|2020-09-02|Sep 02, 2020|06/2020|0.71|--|1.88B|1.67B|2020-06-03|Jun 03, 2020|03/2020|0.49|0.49|1.42B|1.42B|2020-02-26|Feb 26, 2020|12/2019|1.01|0.95|2.1B|4.29B 2021-12-04 18:52:37|10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||MYR|Utilities|Multi-Utilities|Malaysia|MYL4677OO000|10622|YTL Corporation Bhd Stock Price Today YTLS Live Ticker - Investing.com|6.36B|6360000000|0.580|4,234,098|-17.73%|0.58-0.825|0.58-0.59|0.59|10964087390|1.79|-|18.16B|18160000000|-0.02|0.03|4.24%|Feb 24, 2022|2022-02-24||||||||||28|2021-11-25|Nov 25, 2021|09/2021|0.0096|--|5.07B|--|2021-09-08|Sep 08, 2021|06/2021|-0.0384|--|4.37B|--|2021-05-28|May 28, 2021|03/2021|0.002|--|4.22B|--|2021-02-25|Feb 25, 2021|12/2020|0.0003|--|4.59B|--|2020-11-26|Nov 26, 2020|09/2020|0.002|--|4.18B|--|2020-08-28|Aug 28, 2020|06/2020|-0.0077|--|3.53B|--|2020-05-21|May 21, 2020|03/2020|0.0029|--|4.81B|--|2020-02-20|Feb 20, 2020|12/2019|0.0039|--|5.54B|-- 2021-12-04 18:52:40|10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||RUB|Utilities|Electric Utilities|Russia|RU0008958863|8696|MosEnrg Stock Price Today MSNG Live Ticker - Investing.com|83.47B|83470000000|2.100|15,054,625|2.29%|2.027-2.62|2.091-2.14|2.093|39749359700|0.76|8.31|214.12B|214120000000|0.25|0.18|8.55%|Mar 04, 2022|2022-03-04||||||||||27|2021-11-01|Nov 01, 2021|09/2021|-0.04|--|37.5B|37.75B|2021-08-04|Aug 04, 2021|06/2021|-0.01|--|39.62B|37.47B|2021-05-03|May 03, 2021|03/2021|0.24|--|77.99B|78.08B|2021-03-05|Mar 05, 2021|12/2020|0.07|--|59.38B|59.38B|2020-11-09|Nov 09, 2020|09/2020|-0.03|--|29.2B|29.18B|2020-07-29|Jul 29, 2020|06/2020|0.14|--|33.16B|92,957M|2020-06-03|Jun 03, 2020|03/2020|0.14|--|59.8B|59.8B|2020-02-28|Feb 28, 2020|12/2019|-0.08|--|56.4B|-- 2021-12-04 18:52:43|10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|KYG6981F1090|476|Peijia Medical Ltd Stock Price Today 9996 Live Ticker - Investing.com|10.77B|10770000000|16.08|704,353|-32.86%|15.06-39.1|15.84-16.32|15.68|669529407|-|-|93.03M|93030000|-1.04|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:52:47|10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||EUR|Utilities|Water Utilities|Greece|GRS359353000|2330|Athens Water Stock Price Today EYDr Live Ticker - Investing.com|798.75M|798750000|7.50|46,659|8.7%|6.44-9.2|7.35-7.5|7.29|106500000|0.41|-|328.07M|328070000|-0.66|0.24|3.20%|-|1970-01-01||||||||||24|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-30|Sep 30, 2021|06/2021|0.09|--|--|--|2021-06-01|Jun 01, 2021|03/2021|--|--|--|--|2021-04-08|Apr 08, 2021|12/2020|-0.76|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-25|Sep 25, 2020|06/2020|0.13|--|--|--|2020-06-02|Jun 02, 2020|03/2020|--|--|--|--|2020-04-09|Apr 09, 2020|12/2019|0.31|--|--|-- 2021-12-04 18:52:51|10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||TWD|Industrials|Machinery|Taiwan|TW0001507002|5330|Yungtay Engineering Co Ltd Stock Price Today 1507 Live Ticker - Investing.com|26.32B|26320000000|64.40|322,531.48|7.51%|55.3-68.8|64.4-64.5|64.5|408690200|-0.01|25.38|17.54B|17540000000|2.54|1.90|2.95%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-30|Nov 30, 2021|09/2021|0.53|1.18|4.67B|4,523M|2021-09-01|Sep 01, 2021|06/2021|0.67|0.80|4.61B|4,392M|2021-05-10|May 10, 2021|03/2021|0.53|0.69|3.77B|4,292M|2021-03-03|Mar 03, 2021|12/2020|0.81|0.80|4.49B|4,384M|2020-11-06|Nov 06, 2020|09/2020|1.02|1.02|4.25B|4.25B|2020-09-02|Sep 02, 2020|06/2020|0.95|0.55|3.74B|3,645M|2020-05-11|May 11, 2020|03/2020|0.36|0.43|2.85B|3,382M|2020-02-26|Feb 26, 2020|12/2019|0.51|0.49|3.74B|3,426M 2021-12-04 18:52:54|10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||EUR|Consumer Staples|Personal Products|Greece|GRS204003008|2538|Gr Sarantis SA Stock Price Today SRSr Live Ticker - Investing.com|572.02M|572020000|8.54|32,855|-6.36%|8.4-9.43|8.46-8.58|8.58|66981160|0.36|13.44|404.93M|404930000|0.64|0.22|2.62%|-|1970-01-01||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-09-09|Sep 09, 2021|06/2021|0.29|--|195.2M|195.20M|2021-04-20|Apr 20, 2021|03/2021|--|--|88.7M|--|2021-04-08|Apr 08, 2021|12/2020|0.34|--|108.8M|109.00M|2020-10-22|Oct 22, 2020|09/2020|--|--|102.8M|--|2020-09-02|Sep 02, 2020|06/2020|0.23|--|96.7M|113.4M|2020-04-21|Apr 21, 2020|03/2020|--|--|86.9M|86.9M|2020-04-02|Apr 02, 2020|12/2019|0.36|--|103.3M|-- 2021-12-04 18:52:57|10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|CNE1000003Z1|50233|Shanghai Jin Jiang International Hotels Group Co Ltd Stock Price Today 2006 Live Ticker - Investing.com|16.09B|16090000000|2.890|4,042,151|120.61%|1.16-2.93|2.87-2.89|2.88|5566000000|0.64|23.85|19.39B|19390000000|0.12|0.01|0.43%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|0.00|0.07|--|10,412M|2021-04-23|Apr 23, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|0.12|--|--|7,470M|2018-04-27|Apr 27, 2018|12/2017|0.04|--|10.55B|--|2017-08-28|Aug 28, 2017|06/2017|0.1|--|9.21B|--|2017-04-24|Apr 24, 2017|12/2015|0.04|--|6.74B|--|2017-03-29|Mar 29, 2017|12/2016|0.04|--|9.66B|-- 2021-12-04 18:52:59|10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002323003|3150|CMC Magnetics Corp Stock Price Today 2323 Live Ticker - Investing.com|10.43B|10430000000|9.000|5,427,842.43|3.21%|7.99-12.5|8.94-9.07|8.94|1158881200|1.22|16.29|8.83B|8830000000|0.55|0.70|7.78%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.42|--|2.24B|--|2021-09-06|Sep 06, 2021|06/2021|-0.25|--|1.96B|--|2021-04-02|Apr 02, 2021|03/2021|-0.17|--|2.20B|--|2021-03-03|Mar 03, 2021|12/2020|0.55|--|2.44B|--|2020-10-21|Oct 21, 2020|09/2020|-0.3|--|2.37B|--|2020-09-07|Sep 07, 2020|06/2020|0.97|--|1.92B|--|2020-04-03|Apr 03, 2020|03/2020|-1.12|--|2.67B|--|2020-02-26|Feb 26, 2020|12/2019|0.11|--|1.52B|-- 2021-12-04 18:53:02|10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Equipment & Supplies|South Korea|KR7145720009|512|Dentium Stock Price Today 145720 Live Ticker - Investing.com|544.17B|544170000000|63,100|46,795|45.06%|39,000-92,400|55,700-63,200|56,000|8623891|1.08|11.40|272.86B|272860000000|5,537.39|200.00|0.32%|Feb 14, 2022|2022-02-14||||||||||20|2021-11-18|Nov 18, 2021|09/2021|1622.00|931.44|71.17B|71.2B|2021-08-13|Aug 13, 2021|06/2021|1653.00|555.20|72.5B|71.48B|2021-05-17|May 17, 2021|03/2021|985.00|418.49|53.8B|53.8B|2021-03-03|Mar 03, 2021|12/2020|1278.54|1178.88|75.4B|73.53B|2020-11-12|Nov 12, 2020|09/2020|589.00|1033.33|62.1B|65B|2020-08-12|Aug 12, 2020|06/2020|387.00|1050.26|51.5B|51.38B|2020-04-23|Apr 23, 2020|03/2020|387.00|887.59|40.8B|44.3B|2020-02-17|Feb 17, 2020|12/2019|-1713.00|1,140|66.4B|66.2B 2021-12-04 18:53:06|10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||TWD|Information Technology|Communications Equipment|Taiwan|TW0003704003|0|Unizyx Holding Corp Stock Price Today 3704 Live Ticker - Investing.com|14.24B|14240000000|32.30|9,409,763.17|19.63%|22.3-46.55|32-32.8|32|440854855|1.44|10.64|26.43B|26430000000|3.04|0.50|1.54%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.95|0.36|6.32B|6.33B|2021-09-01|Sep 01, 2021|06/2021|0.82|0.585|6.08B|5.98B|2021-06-02|Jun 02, 2021|03/2021|0.29|0.43|6.88B|5.47B|2021-03-03|Mar 03, 2021|12/2020|0.98|0.795|7.15B|6.38B|2020-10-27|Oct 27, 2020|09/2020|0.8|0.8|5.93B|5.93B|2020-09-02|Sep 02, 2020|06/2020|0.37|0.52|4.9B|6.91B|2020-05-14|May 14, 2020|12/2019|-0.45|0.53|5.03B|8.21B|2020-04-15|Apr 15, 2020|03/2020|-0.45|0.11|4.18B|6.95B 2021-12-04 18:53:08|10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG2112Y1098|627|China Dongxiang Group Co Ltd Stock Price Today 3818 Live Ticker - Investing.com|4.22B|4220000000|0.720|10,015,743|-25%|0.68-1.42|0.68-0.73|0.69|5864510954|0.86|-|4.44B|4440000000|-0.01|0.04|5.90%|-|1970-01-01||||||||||10|2021-06-23|Jun 23, 2021|12/2021|--|--|--|--|2018-04-09|Apr 09, 2018|12/2017|0.05|--|726.3M|--|2017-08-15|Aug 15, 2017|06/2017|0.1|--|626.3M|--|2017-03-22|Mar 22, 2017|12/2016|0.07|--|851.1M|--|2016-08-17|Aug 17, 2016|06/2016|0.09|--|650.3M|--|2016-03-22|Mar 22, 2016|12/2015|0.09|--|872.2M|--|2015-08-19|Aug 19, 2015|06/2015|--|--|596.7M|--|2015-03-25|Mar 25, 2015|12/2014|--|--|796.8M|-- 2021-12-04 18:53:11|10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||CLP|Utilities|Independent Power and Renewable Electricity Producers|Chile|CL0002694637|0|AES Gener SA Stock Price Today AESANDES Live Ticker - Investing.com|946.88B|946880000000|94.50|9,844,679.09|-15.8%|76.5-125.9|91.5-97.01|98.47|10351809394|0.9|20.11|2.43T|2.43E+12|4.57|19.21|29.09%|Feb 24, 2022|2022-02-24||||||||||10|2021-11-03|Nov 03, 2021|09/2021|0.01|0.01|544M|544M|2021-08-04|Aug 04, 2021|06/2021|-0.0413|-0.04|776.95M|776.89M|2021-05-05|May 05, 2021|03/2021|0.02|0.0195|716.9M|716.8M|2021-02-24|Feb 24, 2021|12/2020|0.0185|0.02|718.5M|695.90M|2018-05-08|May 08, 2018|03/2018|0.01|0.01|655.9M|553.39M|2018-02-26|Feb 26, 2018|12/2017|0.01|0.01|665.3M|573.83M|2017-11-01|Nov 01, 2017|09/2017|--|0.01|615.5M|525.12M|2017-08-07|Aug 07, 2017|06/2017|--|0.01|598.8M|557.92M 2021-12-04 18:53:13|10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG884931042|6697|361 Degrees International Ltd Stock Price Today 1361 Live Ticker - Investing.com|8B|8000000000|3.870|4,061,547|307.37%|0.9-4.56|3.77-3.88|3.85|2067602000|0.69|12.73|6.78B|6780000000|0.3|N/A|N/A|-|1970-01-01||||||||||6|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-20|Mar 20, 2018|12/2017|0.07|--|2.36B|2,740M|2017-08-28|Aug 28, 2017|06/2017|0.15|--|2.80B|--|2017-03-20|Mar 20, 2017|12/2016|0.06|--|2.47B|2,513M|2016-08-19|Aug 19, 2016|06/2016|0.13|0.15|2.56B|2,603M|2016-03-17|Mar 17, 2016|12/2015|0.12|0.12|2.25B|2,124M|| 2021-12-04 18:53:16|10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Semiconductors & Semiconductor Equipment|Malaysia|MYL5005OO003|3092|Unisem M Bhd Stock Price Today UNSM Live Ticker - Investing.com|6.61B|6610000000|4.100|2,021,985|40.17%|2.805-4.715|4.06-4.2|4.18|1613079110|0.46|33.01|1.51B|1510000000|0.12|0.04|0.96%|Feb 24, 2022|2022-02-24||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.0188|--|366.4M|--|2021-07-30|Jul 30, 2021|06/2021|0.0348|--|402.2M|402.2M|2021-04-27|Apr 27, 2021|03/2021|0.062|--|373.9M|--|2021-02-25|Feb 25, 2021|12/2020|0.083|0.069|366.4M|366M|2020-10-23|Oct 23, 2020|09/2020|0.069|--|357.7M|--|2020-08-03|Aug 03, 2020|06/2020|0.046|--|310.1M|--|2020-04-28|Apr 28, 2020|03/2020|-0.004|--|273.3M|--|2020-02-20|Feb 20, 2020|12/2019|0.041|0.03|319.8M|319.9M 2021-12-04 18:53:18|10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||PLN|Communication Services|Entertainment|Poland|PLTSQGM00016|147|Ten Square Games SA Stock Price Today TENP Live Ticker - Investing.com|2.57B|2570000000|352.40|30,732|-34.74%|335.2-604|345.6-352.4|344.2|7301783|0.02|18.13|617.34M|617340000|19.44|10.00|2.84%|Mar 21, 2022|2022-03-21||||||||||16|2021-11-22|Nov 22, 2021|09/2021|3.40|--|148M|161.98M|2021-09-01|Sep 01, 2021|06/2021|4.55|--|164.9M|159.98M|2021-06-02|Jun 02, 2021|03/2021|7.25|--|174.05M|174.1M|2021-03-03|Mar 03, 2021|12/2020|4.43|--|134.3M|150.2M|2020-12-02|Dec 02, 2020|09/2020|8.09|--|179.3M|178.4M|2020-09-02|Sep 02, 2020|06/2020|3.51|--|169.6M|169.83M|2020-06-03|Jun 03, 2020|03/2020|4.88|--|95M|94.6M|2020-02-26|Feb 26, 2020|12/2019|4.81|--|78.3M|78.40M 2021-12-04 18:53:21|10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Providers & Services|Hong Kong|KYG4977H1065|719|IVD Medical Holding Ltd Stock Price Today 1931 Live Ticker - Investing.com|4.63B|4630000000|3.42|779,705|54.05%|1.96-3.6|3.37-3.49|3.41|1352990000|-|18.81|3.22B|3220000000|0.18|0.06|1.83%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:53:24|10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||MXN|Industrials|Road & Rail|Mexico|MX01TR0H0006|16624|Grupo Traxion SAB de CV Stock Price Today TRAXIONA Live Ticker - Investing.com|15.8B|15800000000|31.690|1,024,155|98.06%|15.5-40|31.33-33.7|31.75|498452557|0.74|18.67|16.6B|16600000000|1.7|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||19|2021-10-25|Oct 25, 2021|09/2021|0.52|0.489|4.3B|4.29B|2021-07-26|Jul 26, 2021|06/2021|0.4514|0.456|4.22B|3.13B|2021-04-26|Apr 26, 2021|03/2021|0.37|0.38|3.99B|2.95B|2021-02-25|Feb 25, 2021|12/2020|0.2955|0.22|3.52B|3.52B|2020-10-21|Oct 21, 2020|09/2020|0.3552|0.3352|3.31B|3.46B|2020-07-22|Jul 22, 2020|06/2020|0.3075|0.31|3.3B|3.21B|2020-04-27|Apr 27, 2020|03/2020|0.3019|0.24|3.18B|3.15B|2020-02-24|Feb 24, 2020|12/2019|0.3|0.22|3.12B|3.14B 2021-12-04 18:53:31|10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||TWD|Industrials|Commercial Services & Supplies|Taiwan|TW0008341009|0|Sunny Friend Environmental Technology Co Ltd Stock Price Today 8341 Live Ticker - Investing.com|22.3B|22300000000|200.00|73,217.88|-10.11%|190-243|199-200.5|199|111500000|0.3|23.35|3.24B|3240000000|8.56|8.20|4.10%|Mar 01, 2022|2022-03-01||||||||||21|2021-11-12|Nov 12, 2021|09/2021|1.97|2.1|820.4M|820M|2021-09-01|Sep 01, 2021|06/2021|2.09|2.09|828M|828M|2021-06-02|Jun 02, 2021|03/2021|1.95|2.35|792M|763M|2021-03-02|Mar 02, 2021|12/2020|2.59|2.46|804M|772M|2020-11-13|Nov 13, 2020|09/2020|2.22|2.48|751M|765M|2020-09-02|Sep 02, 2020|06/2020|2.05|2.11|685M|685M|2020-06-03|Jun 03, 2020|03/2020|2.05|1.93|667M|626M|2020-02-25|Feb 25, 2020|12/2019|2.38|2.36|710M|710M 2021-12-04 18:53:34|10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE036D01028|7746|Karur Vysya Bank Stock Price Today KARU Live Ticker - Investing.com|39.68B|39680000000|49.65|7,163,548|31.18%|37.3-64.55|49.5-51|50.05|799169448|1.92|9.63|31.38B|31380000000|5.17|0.50|1.00%|Feb 04, 2022|2022-02-04||||||||||23|2021-11-08|Nov 08, 2021|09/2021|2|1.4|8.43B|8.43B|2021-08-04|Aug 04, 2021|06/2021|1.4|1.4|8.58B|8.58B|2021-05-28|May 28, 2021|03/2021|1.3|1.3|8.29B|8.29B|2021-01-29|Jan 29, 2021|12/2020|0.4|2.44|8.35B|8.58B|2020-10-22|Oct 22, 2020|09/2020|1.4|1.1|8.73B|7.99B|2020-07-22|Jul 22, 2020|06/2020|1.31|1.3|8.79B|8.55B|2020-05-20|May 20, 2020|03/2020|1.05|1.6|9.38B|7.65B|2020-02-01|Feb 01, 2020|12/2019|0.2|0.15|8.37B|8.37B 2021-12-04 18:53:37|10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE939A01011|2390|Stride Arcolab Stock Price Today SRID Live Ticker - Investing.com|43.94B|43940000000|489.35|860,247|-36.32%|471.2-999|487.85-497.1|491.25|89782714|1.03|-|31.5B|31500000000|-31.55|2.50|0.49%|Feb 03, 2022|2022-02-03||||||||||23|2021-11-10|Nov 10, 2021|09/2021|-11.5|-3.1|7.22B|7.6B|2021-08-06|Aug 06, 2021|06/2021|-13.8|7.1|6.88B|9.07B|2021-05-27|May 27, 2021|03/2021|5.2|5.2|9.09B|9.08B|2021-02-04|Feb 04, 2021|12/2020|5.35|6.7|8.32B|8.32B|2020-10-29|Oct 29, 2020|09/2020|5.6|6.2|7.94B|8.07B|2020-08-05|Aug 05, 2020|06/2020|6.35|6.3|7.82B|7.82B|2020-05-21|May 21, 2020|03/2020|-4.05|6.8|6.19B|7.52B|2020-01-30|Jan 30, 2020|12/2019|9.5|9.8|7.32B|7.32B 2021-12-04 18:53:41|10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||EGP|Healthcare|Health Care Providers & Services|Egypt|EGS729J1C018|4284|Cleopatra Hospital Stock Price Today CLHO Live Ticker - Investing.com|7.17B|7170000000|4.53|2,623,383|-1.52%|3.7-5.62|4.4-4.55|4.5|1582082000|0.37|19.09|3.14B|3140000000|0.24|N/A|N/A|Mar 21, 2022|2022-03-21||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.05|--|623.8M|624.00M|2021-08-23|Aug 23, 2021|06/2021|0.06|--|644M|644M|2021-06-06|Jun 06, 2021|03/2021|0.06|0.06|633M|633.1M|2021-03-15|Mar 15, 2021|12/2020|0.04|--|611M|--|2020-12-07|Dec 07, 2020|09/2020|0.01|0.01|536M|534.33M|2020-08-10|Aug 10, 2020|06/2020|0.05|--|340M|348M|2020-05-11|May 11, 2020|03/2020|0.05|--|503M|532M|2020-03-16|Mar 16, 2020|12/2019|0.06|--|511M|-- 2021-12-04 18:53:44|10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||HKD|Financial|Capital Markets|Hong Kong|KYG212151016|654|China Renaissance Holdings Stock Price Today 1911 Live Ticker - Investing.com|8.62B|8620000000|15.70|984,245|4.25%|13.74-32.15|15.5-16.02|15.94|548788776|-|3.66|4.92B|4920000000|4.29|0.46|2.90%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:53:47|10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP||HKD|Utilities|Gas Utilities|Hong Kong|KYG843961031|3012|China Tian Lun Gas Holdings Ltd Stock Price Today 1600 Live Ticker - Investing.com|7.79B|7790000000|7.77|1,348,798|19.35%|6.08-8.85|7.6-7.81|7.68|1002315108|0.68|5.39|8.61B|8610000000|1.44|0.35|4.50%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.22|--|1.62B|1,688M|2017-09-28|Sep 28, 2017|06/2017|0.19|--|1.49B|--|2017-04-27|Apr 27, 2017|12/2016|0.16|--|1.40B|--|2016-09-23|Sep 23, 2016|06/2016|0.15|--|1.29B|--|2016-04-29|Apr 29, 2016|12/2015|0.14|--|1.26B|--||| 2021-12-04 18:53:49|10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||THB|Energy|Oil, Gas & Consumable Fuels|Thailand|TH0975010008|3017|Esso Thailand PCL Stock Price Today ESSO Live Ticker - Investing.com|25.78B|25780000000|7.45|18,041,823|-3.25%|7-9.4|7.35-7.5|7.45|3460858000|1.71|6.25|153.05B|153050000000|1.19|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||22|2021-11-05|Nov 05, 2021|09/2021|0.25|0.01|40.24B|40.24B|2021-08-06|Aug 06, 2021|06/2021|0.25|0.25|41.07B|41.07B|2021-05-25|May 25, 2021|03/2021|0.81|0.4|39.26B|39.26B|2021-03-04|Mar 04, 2021|12/2020|-0.03|0.13|32.48B|32.48B|2020-11-12|Nov 12, 2020|09/2020|0.13|0.43|30.39B|--|2020-08-17|Aug 17, 2020|06/2020|-0.72|-0.48|24.41B|24.41B|2020-05-21|May 21, 2020|03/2020|-1.14|-1.37|39.39B|39.44B|2020-02-24|Feb 24, 2020|12/2019|-0.59|0.26|37.87B|201,796M 2021-12-04 18:53:53|10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||TRY|Industrials|Construction & Engineering|Turkey|TRETKHO00012|19214|Tekfen Holding AS Stock Price Today TKFEN Live Ticker - Investing.com|7.28B|7280000000|19.67|7,678,803|32.19%|13.13-19.76|19.41-19.76|19.31|370000000|0.99|7.27|14.38B|14380000000|2.71|1.15|6.69%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-26|Oct 26, 2021|09/2021|1.25|--|3.6B|3.62B|2021-08-12|Aug 12, 2021|06/2021|0.86|--|3.63B|3.81B|2021-04-29|Apr 29, 2021|03/2021|1.11|--|3.79B|3.73B|2021-02-25|Feb 25, 2021|12/2020|-0.52|--|3.36B|4.09B|2020-10-22|Oct 22, 2020|09/2020|-0.04|--|2.69B|2.93B|2020-07-28|Jul 28, 2020|06/2020|0.27|--|2.66B|2.64B|2020-05-05|May 05, 2020|03/2020|0.13|--|3.02B|2.77B|2020-02-20|Feb 20, 2020|12/2019|-0.05|--|3.31B|3.31B 2021-12-04 18:53:57|10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||EUR|Energy|Oil, Gas & Consumable Fuels|Greece|GRS298343005|3544|Hellenic Petroleum SA Stock Price Today HEPr Live Ticker - Investing.com|1.82B|1820000000|5.97|64,871|9.14%|5.11-6.6|5.91-6|5.98|305635185|0.89|7.64|7.72B|7720000000|0.78|0.10|1.68%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|0.16|0.0915|2.44B|2.43B|2021-08-26|Aug 26, 2021|06/2021|0.17|-0.0156|2.23B|2.22B|2021-05-27|May 27, 2021|03/2021|0.29|-0.0307|1.72B|1.9B|2021-02-25|Feb 25, 2021|12/2020|-0.0262|-0.0795|1.32B|1.49B|2020-11-05|Nov 05, 2020|09/2020|-0.0266|-0.0956|1.47B|1.31B|2020-08-27|Aug 27, 2020|06/2020|-1.1|0.06|1.07B|1.23B|2020-05-13|May 13, 2020|03/2020|-1.11|0.17|1.92B|1.68B|2020-02-27|Feb 27, 2020|12/2019|0.01|0.07|2.05B|2.27B 2021-12-04 18:54:00|10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7298000001|1146|Hyosung Chemical Corp Stock Price Today 298000 Live Ticker - Investing.com|1.01T|1.01E+12|317,500|23,831|95.99%|150,000-475,000|299,000-327,500|291,500|3177795|1.26|10.44|2.32T|2.32E+12|30,416.98|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||15|2021-11-18|Nov 18, 2021|09/2021|4405.42|12,952|630.6B|637.03B|2021-08-13|Aug 13, 2021|06/2021|14735.06|9,077|619.2B|619.2B|2021-05-14|May 14, 2021|03/2021|13181.00|5,570|591.2B|591.08B|2021-01-29|Jan 29, 2021|12/2020|-1906.52|5,209|476B|476B|2020-11-12|Nov 12, 2020|09/2020|1997.00|6,889|487B|487.08B|2020-07-15|Jul 15, 2020|06/2020|331.00|9,455|429.15B|430.94B|2020-05-13|May 13, 2020|03/2020|330.97|8,111|424.8B|396.63B|2020-04-06|Apr 06, 2020|12/2019|2851.02|6,792|417.05B|437.73B 2021-12-04 18:54:05|10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7092040005|208|Amicogen Inc Stock Price Today 092040 Live Ticker - Investing.com|578.67B|578670000000|29,600|103,703|-8.92%|27,500-46,900|29,100-29,700|29,450|19549579|1.81|9.26|122.41B|122410000000|3,198.14|N/A|N/A|Mar 15, 2022|2022-03-15||||||||||20|2021-11-30|Nov 30, 2021|09/2021|-1044.00|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-96.00|--|31.46B|--|2021-05-17|May 17, 2021|03/2021|-96.00|--|30.65B|--|2021-03-03|Mar 03, 2021|12/2020|466.35|--|30.97B|--|2020-11-11|Nov 11, 2020|09/2020|396|--|29.34B|--|2020-08-12|Aug 12, 2020|06/2020|1273|--|30.32B|--|2020-05-27|May 27, 2020|12/2019|560.79|--|44.29B|--|2020-05-13|May 13, 2020|03/2020|-491.15|--|25.23B|-- 2021-12-04 18:54:07|10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG7204G1064|6012|Powerlong Commercial Mgmt Holdings Stock Price Today 9909 Live Ticker - Investing.com|10.24B|10240000000|15.92|1,436,351|-26.97%|14.9-31.65|15.76-16.5|16.48|643100000|-|22.62|2.72B|2720000000|0.7|0.33|2.07%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:54:10|10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Diversified Consumer Services|Brazil|BRANIMACNOR6|0|Anima Holding SA Stock Price Today ANIM3 Live Ticker - Investing.com|3.31B|3310000000|8.30|3,543,475|-28.71%|6.49-14.54|8.24-8.7|8.29|398411745|1.37|105.60|2.19B|2190000000|0.08|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||21|2021-11-16|Nov 16, 2021|09/2021|0.0325|0.16|816.68M|795M|2021-08-16|Aug 16, 2021|06/2021|0.2|0.2|586M|613.22M|2021-05-13|May 13, 2021|03/2021|0.15|0.14|416M|553.01M|2021-03-17|Mar 17, 2021|12/2020|0.05|0.055|375.93M|378.47M|2020-11-16|Nov 16, 2020|09/2020|-0.16|0.05|344M|348.63M|2020-08-13|Aug 13, 2020|06/2020|0.145|0.09|356M|322.9M|2020-05-14|May 14, 2020|03/2020|0.4|0.48|338.6M|323.31M|2020-03-12|Mar 12, 2020|12/2019|-0.36|-0.03|328.43M|332.28M 2021-12-04 18:54:13|10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Specialty Retail|Hong Kong|BMG7208D1092|31200|Pou Sheng International Holdings Ltd Stock Price Today 3813 Live Ticker - Investing.com|6.02B|6020000000|1.160|2,741,489|-40.82%|1.09-2.02|1.1-1.22|1.1|5186300055|0.92|6.93|30.91B|30910000000|0.17|N/A|N/A|-|1970-01-01||||||||||6|2020-08-13|Aug 13, 2020|06/2020|-0.03|0.03|--|6,793M|2018-05-14|May 14, 2018|03/2018|0.03|--|5.50B|--|2018-04-20|Apr 20, 2018|12/2017|0.01|--|4.95B|4,521M|2017-11-13|Nov 13, 2017|09/2017|0.01|--|4.37B|--|2017-09-04|Sep 04, 2017|06/2017|0.04|--|4.84B|4,749M|2017-05-12|May 12, 2017|03/2017|0.02|--|4.67B|5,140M|| 2021-12-04 18:54:17|10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||RUB|Industrials|Transportation Infrastructure|Russia|RU0009084446|6988|Novorossiyskiy Morskoy Torgovyi Port PAO Stock Price Today NMTP Live Ticker - Investing.com|130.3B|130300000000|7.050|6,765,645|-14.18%|6.86-8.69|7.02-7.3|7.26|18482934068|0.46|11.92|47.18B|47180000000|0.59|0.06|0.85%|Mar 02, 2022|2022-03-02||||||||||25|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|--|--|--|--|2021-06-08|Jun 08, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-30|Nov 30, 2020|09/2020|--|--|--|--|2020-09-01|Sep 01, 2020|06/2020|--|--|--|--|2020-06-15|Jun 15, 2020|03/2020|--|--|--|--|2020-04-13|Apr 13, 2020|12/2019|--|--|--|-- 2021-12-04 18:54:19|10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|CNE100001336|2817|Beijing Jingneng Clean Energy Co Ltd Stock Price Today 0579 Live Ticker - Investing.com|18.3B|18300000000|2.220|24,494,012|-13.28%|1.59-2.93|2.12-2.23|2.13|8244508144|0.2|6.00|22.08B|22080000000|0.37|0.09|3.73%|-|1970-01-01||||||||||10|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|5.95B|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2018-04-27|Apr 27, 2018|12/2017|0.11|--|7.37B|--|2017-09-22|Sep 22, 2017|06/2017|0.15|--|6.86B|--|2017-04-25|Apr 25, 2017|12/2016|0.14|--|7.90B|--|2016-09-05|Sep 05, 2016|06/2016|0.15|--|6.74B|-- 2021-12-04 18:54:22|10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||HKD|Energy|Oil, Gas & Consumable Fuels|Hong Kong|BMG8165U1009|234|Sinopec Kantons Holdings Ltd Stock Price Today 0934 Live Ticker - Investing.com|7.36B|7360000000|2.96|2,310,722|3.14%|2.65-3.29|2.88-2.96|2.89|2486160000|0.71|5.23|932.22M|932220000|0.57|0.20|6.76%|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.27|--|331.0M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|0.51|0.25|601.2M|695.68M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|0.25|0.27|633.5M|655.51M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-25|Mar 25, 2020|12/2019|0.22|0.23|699.4M|695.68M 2021-12-04 18:54:25|10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||EUR|Industrials|Industrial Conglomerates|Thailand|TH0535010R13|0|Thoresen Thai Agencies DRC Stock Price Today TTAt Live Ticker - Investing.com|465.64M|465640000|0.2540|-|111.67%|0.114-0.49|0.254-0.254|0.248|1822464564|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:54:29|10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||QAR|Materials|Construction Materials|Qatar|QA0007227687|1363|National Cement Co Stock Price Today QANC Live Ticker - Investing.com|3.33B|3330000000|5.102|386,696|24.65%|3.95-5.621|5.075-5.18|5.113|653528940|1.21|14.20|832.57M|832570000|0.36|0.20|3.92%|Jan 27, 2022|2022-01-27||||||||||26|2021-11-30|Nov 30, 2021|09/2021|0.11|--|197.4M|--|2021-07-19|Jul 19, 2021|06/2021|0.04|--|180.2M|--|2021-04-26|Apr 26, 2021|03/2021|0.11|--|229.8M|--|2021-01-21|Jan 21, 2021|12/2020|0.1|--|225.1M|--|2020-10-21|Oct 21, 2020|09/2020|0.02|--|143.9M|--|2020-07-20|Jul 20, 2020|06/2020|0.02|--|124.5M|--|2020-04-20|Apr 20, 2020|03/2020|0.08|--|166.1M|--|2020-02-10|Feb 10, 2020|12/2019|0.07|--|164.6M|-- 2021-12-04 18:54:33|10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||EGP|Real Estate|Real Estate Management & Development|Egypt|EGS691S1C011|0|T M G Holding Stock Price Today TMGH Live Ticker - Investing.com|16.69B|16690000000|8.09|1,694,688|13.15%|5.41-8.35|8.02-8.3|8.13|2063562286|1.31|9.27|17.92B|17920000000|0.87|0.07|1.71%|Feb 28, 2022|2022-02-28||||||||||33|2021-11-30|Nov 30, 2021|09/2021|0.4|--|5.82B|2,818M|2021-08-18|Aug 18, 2021|06/2021|0.21|0.21|2.57B|3.51B|2021-06-02|Jun 02, 2021|03/2021|0.22|--|2.92B|2.92B|2021-03-03|Mar 03, 2021|12/2020|0.05|--|3.69B|--|2020-12-02|Dec 02, 2020|09/2020|0.42|--|5.83B|5.83B|2020-09-02|Sep 02, 2020|06/2020|0.16|--|2.29B|2.25B|2020-06-03|Jun 03, 2020|03/2020|0.18|--|2.25B|2.29B|2020-02-24|Feb 24, 2020|12/2019|0.27|--|4B|4.46B 2021-12-04 18:54:36|10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Distributors|Hong Kong|HK0000503208|27|China Tobacco International HK Co Ltd Stock Price Today 6055 Live Ticker - Investing.com|12.42B|12420000000|17.96|1,756,398|10.59%|14.46-21.55|17.24-18.02|18|691680000|-|74.10|5.29B|5290000000|0.24|0.04|0.22%|-|1970-01-01||||||||||7|2021-08-31|Aug 31, 2021|06/2021|0.19|--|3.69B|--|2021-03-02|Mar 02, 2021|12/2020|0.05|--|1.60B|--|2020-09-10|Sep 10, 2020|06/2020|0.08|--|1.88B|--|2020-02-14|Feb 14, 2020|12/2019|0.27|--|5.05B|--|2019-08-26|Aug 26, 2019|06/2018|0.37|--|4.05B|--|2019-08-26|Aug 26, 2019|06/2019|0.25|--|3.93B|--|2019-05-28|May 28, 2019|12/2018|0.02|--|2.98B|--| 2021-12-04 18:54:40|10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||PLN|Materials|Chemicals|Poland|PLZATRM00012|15668|Grupa Azoty SA Stock Price Today ATTP Live Ticker - Investing.com|3.55B|3550000000|35.81|138,793|41.82%|24.85-38.76|35.42-36.48|35.81|99195484|1.19|9.05|13.15B|13150000000|3.5|N/A|N/A|Mar 11, 2022|2022-03-11||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.44|--|3.88B|3.88B|2021-09-09|Sep 09, 2021|06/2021|1.44|--|3.17B|3.32B|2021-05-13|May 13, 2021|03/2021|0.88|--|3.36B|3.36B|2021-04-15|Apr 15, 2021|12/2020|0.86|--|2.74B|2.5B|2020-11-19|Nov 19, 2020|09/2020|0.32|--|2.42B|2.42B|2020-09-10|Sep 10, 2020|06/2020|1.82|--|2.27B|1.83B|2020-05-21|May 21, 2020|03/2020|1.82|--|3.1B|3.1B|2020-04-08|Apr 08, 2020|12/2019|-0.5|--|2.64B|2.85B 2021-12-04 18:54:43|10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|KYG5215A1004|694|Kangji Medical Holdings Ltd Stock Price Today 9997 Live Ticker - Investing.com|10.07B|10070000000|8.08|2,937,150|-45.41%|8-17.5|8.05-8.32|8.17|1245876500|-|22.21|754.21M|754210000|0.36|0.05|0.54%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:54:45|10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003413001|293|Foxsemicon Integrated Technology Inc Stock Price Today 3413 Live Ticker - Investing.com|20.52B|20520000000|234.00|788,087.37|8.58%|175-281.5|225-236|225|87692200|2.17|16.17|11.43B|11430000000|14.47|6.98|2.98%|Feb 25, 2022|2022-02-25||||||||||21|2021-11-12|Nov 12, 2021|09/2021|4.88|5.1|3.18B|3.18B|2021-09-01|Sep 01, 2021|06/2021|4.57|4.93|3.01B|2.98B|2021-06-02|Jun 02, 2021|03/2021|3.43|3.73|2.7B|2.56B|2021-03-03|Mar 03, 2021|12/2020|3.27|3.26|2.55B|2.55B|2020-11-13|Nov 13, 2020|09/2020|4.03|4.13|2.65B|2.65B|2020-09-02|Sep 02, 2020|06/2020|4.68|4.45|2.66B|2.67B|2020-06-03|Jun 03, 2020|03/2020|2.86|2.97|2.09B|2.07B|2020-02-26|Feb 26, 2020|12/2019|3.31|3.84|2.28B|2.32B 2021-12-04 18:54:48|10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||TRY|Healthcare|Health Care Providers & Services|Turkey|TREMLPC00021|11704|MLP Saglik Hizmetleri AS Stock Price Today MPARK Live Ticker - Investing.com|6.95B|6950000000|33.40|437,130|72.16%|18.6-34.2|33.4-34.12|33.5|208037202|0.95|33.62|5.24B|5240000000|0.99|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||20|2021-11-04|Nov 04, 2021|09/2021|0.068|0.16|1.5B|1.5B|2021-08-12|Aug 12, 2021|06/2021|0.39|0.39|1.33B|1.33B|2021-05-06|May 06, 2021|03/2021|0.32|0.03|1.21B|1.21B|2021-03-11|Mar 11, 2021|12/2020|0.08|0.08|1.2B|1.19B|2020-11-05|Nov 05, 2020|09/2020|-0.02|0.02|1.08B|1.05B|2020-08-18|Aug 18, 2020|06/2020|-0.09|-0.09|759M|782.87M|2020-05-06|May 06, 2020|03/2020|0.24|0.22|979M|974.9M|2020-03-05|Mar 05, 2020|12/2019|-0.02|0.26|988M|994.74M 2021-12-04 18:54:51|10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||HKD|Materials|Metals & Mining|Hong Kong|BMG2108V1019|11200|China Oriental Group Co Ltd Stock Price Today 0581 Live Ticker - Investing.com|8.26B|8260000000|2.220|4,349,547|-0.89%|2.02-3.27|2.17-2.23|2.2|3722569000|1.28|2.84|57.59B|57590000000|0.78|0.15|6.76%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-31|Mar 31, 2021|12/2020|--|--|--|--|2018-04-30|Apr 30, 2018|12/2017|0.82|--|21.11B|--|2017-09-19|Sep 19, 2017|06/2017|0.55|--|20.24B|--|2017-04-27|Apr 27, 2017|12/2016|0.07|--|14.98B|--|2016-09-21|Sep 21, 2016|06/2016|0.18|--|11.45B|-- 2021-12-04 18:54:54|10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE373A01013|1315|BASF India Ltd Stock Price Today BASF Live Ticker - Investing.com|125.08B|125080000000|2,885.50|49,097|77.18%|1,486.3-3,930|2,815-2,910|2,815.45|43285640|0.47|24.78|117.31B|117310000000|116.8|5.00|0.17%|Feb 08, 2022|2022-02-08||||||||||21|2021-11-02|Nov 02, 2021|09/2021|31.73|4.15|34.05B|20,673M|2021-08-06|Aug 06, 2021|06/2021|45.6|21.6|30.1B|26.5B|2021-05-11|May 11, 2021|03/2021|17.9|26.20|27.99B|23,964M|2021-02-09|Feb 09, 2021|12/2020|25.9|12.4|24.65B|22.78B|2020-11-04|Nov 04, 2020|09/2020|8.25|-2.9|23.95B|23.96B|2020-08-06|Aug 06, 2020|06/2020|-6.7|2.3|17.68B|14.77B|2020-05-22|May 22, 2020|03/2020|9.4|-3.9|18.41B|18.15B|2020-02-11|Feb 11, 2020|12/2019|-5.75|--|20.12B|14,350M 2021-12-04 18:54:59|10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7026890004|47|Dpc Stock Price Today 026890 Live Ticker - Investing.com|560.23B|560230000000|14,850|502,253|52.31%|7,940-21,100|14,500-15,000|15,300|37725692|0.34|13.55|260.41B|260410000000|1,096.16|90.00|0.61%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|300|--|65.82B|--|2021-08-13|Aug 13, 2021|06/2021|567|--|99.27B|--|2021-05-14|May 14, 2021|03/2021|105.18|--|45.40B|--|2021-04-01|Apr 01, 2021|12/2020|123.98|--|49.92B|--|2020-11-17|Nov 17, 2020|09/2020|164|--|46.76B|--|2020-08-18|Aug 18, 2020|06/2020|69|--|39.48B|--|2020-05-19|May 19, 2020|03/2020|149.63|--|37.96B|--|2020-02-20|Feb 20, 2020|12/2019|61.59|--|45.25B|-- 2021-12-04 18:55:02|10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||HKD|Materials|Construction Materials|Hong Kong|KYG0539C1069|3813|Asia Cement China Holdings Corp Stock Price Today 0743 Live Ticker - Investing.com|7.61B|7610000000|4.86|2,226,978|-37.69%|4.76-8.34|4.78-4.93|4.81|1566851000|0.92|2.59|14.15B|14150000000|1.88|0.64|12.78%|Mar 28, 2022|2022-03-28||||||||||15|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-28|Jul 28, 2021|06/2021|--|--|--|--|2021-04-28|Apr 28, 2021|03/2021|0.298|--|2.3B|--|2021-04-01|Apr 01, 2021|12/2020|--|--|--|--|2020-10-28|Oct 28, 2020|09/2020|--|--|--|--|2020-08-07|Aug 07, 2020|06/2020|--|--|--|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-03-24|Mar 24, 2020|12/2019|--|0.97|--|6,396M 2021-12-04 18:55:05|10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Leisure Products|Taiwan|TW0001736007|654|Johnson Health Tech Co Ltd Stock Price Today 1736 Live Ticker - Investing.com|17.52B|17520000000|57.90|506,580.87|-31.88%|53.8-102|57.5-58.5|57.8|302588617|1.08|327.12|30.76B|30760000000|0.18|1.12|1.93%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-02|Nov 02, 2021|09/2021|-1.67|0.3|7.22B|7.13B|2021-09-01|Sep 01, 2021|06/2021|0.01|-0.0175|6.55B|6.56B|2021-06-02|Jun 02, 2021|03/2021|0.22|0.22|7.27B|7.27B|2021-03-03|Mar 03, 2021|12/2020|1.61|2.66|9.73B|9.63B|2020-11-03|Nov 03, 2020|09/2020|1.49|1.49|7.48B|7.48B|2020-09-02|Sep 02, 2020|06/2020|-0.03|-0.42|5.63B|5.2B|2020-06-03|Jun 03, 2020|03/2020|-0.83|-0.52|5.54B|5.36B|2020-02-26|Feb 26, 2020|12/2019|2.34|2.27|8.24B|8.23B 2021-12-04 18:55:09|10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE050E01027|818|Balaji Amines Ltd Stock Price Today BAMN Live Ticker - Investing.com|100.12B|100120000000|3,090.00|118,636|209.39%|850-5,223.55|3,023.15-3,200|3,035.6|32401000|2.09|30.26|17.83B|17830000000|101.72|4.00|0.13%|Feb 07, 2022|2022-02-07||||||||||26|2021-10-27|Oct 27, 2021|09/2021|23.25|24.2|4.81B|4.54B|2021-08-02|Aug 02, 2021|06/2021|26.65|20.8|4.51B|3.84B|2021-05-24|May 24, 2021|03/2021|26|--|3.93B|--|2021-02-08|Feb 08, 2021|12/2020|23|9.40|3.92B|2,310M|2020-10-30|Oct 30, 2020|09/2020|14.7|9.80|2.81B|2,270M|2020-08-12|Aug 12, 2020|06/2020|10.35|10.7|2.17B|2.11B|2020-06-22|Jun 22, 2020|03/2020|10|9.41|2.58B|2.3B|2020-01-30|Jan 30, 2020|12/2019|7.22|7.11|2.28B|2.28B 2021-12-04 18:55:12|10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||TRY|Consumer Staples|Food & Staples Retailing|Turkey|TREMGTI00012|41073|Migros Ticaret AS Stock Price Today MGROS Live Ticker - Investing.com|7.68B|7680000000|42.40|2,218,784|2.66%|30.94-52.25|42.38-43.28|42.7|181054233|1.03|30.91|33.6B|33600000000|1.37|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||33|2021-11-05|Nov 05, 2021|09/2021|0.86|0.27|9.82B|9.82B|2021-08-13|Aug 13, 2021|06/2021|0.01|0.85|8.42B|8.42B|2021-05-05|May 05, 2021|03/2021|0.16|0.37|7.69B|7.69B|2021-03-10|Mar 10, 2021|12/2020|-0.67|0.0518|7.68B|7.6B|2020-11-06|Nov 06, 2020|09/2020|-0.0933|-0.2367|7.7B|7.7B|2020-08-11|Aug 11, 2020|06/2020|-0.1359|-0.47|6.98B|6.98B|2020-05-06|May 06, 2020|03/2020|-0.3134|-0.31|6.43B|6.14B|2020-03-02|Mar 02, 2020|12/2019|-0.1348|-1.35|6B|5.9B 2021-12-04 18:55:15|10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG2163K1076|7430|China New Higher Education Group Ltd Stock Price Today 2001 Live Ticker - Investing.com|5.46B|5460000000|3.44|3,920,601|-26.65%|3.15-6.55|3.36-3.5|3.41|1585822310|1.53|8.11|1.93B|1930000000|0.42|0.13|3.88%|-|1970-01-01||||||||||4|2018-04-11|Apr 11, 2018|12/2017|0.09|--|201.8M|--|2017-09-26|Sep 26, 2017|06/2017|0.09|--|212.6M|--|2017-04-05|Apr 05, 2017|12/2016|0.03|--|162.8M|--|2016-08-04|Aug 04, 2016|06/2016|0.07|--|178.2M|--|||| 2021-12-04 18:55:19|10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||HKD|Materials|Metals & Mining|Hong Kong|KYG215AT1023|37849|China Zhongwang Holdings Ltd Stock Price Today 1333 Live Ticker - Investing.com|11.88B|11880000000|1.680|2,946,000|0%|1.4-2.69|1.66-1.72|1.67|7068598320|1.33|5.43|14.36B|14360000000|0.31|N/A|N/A|-|1970-01-01||||||||||10|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-04-23|Apr 23, 2021|03/2021|--|--|--|--|2021-03-26|Mar 26, 2021|12/2020|0.22|--|--|--|2018-04-27|Apr 27, 2018|03/2018|0.08|--|3.56B|--|2018-04-23|Apr 23, 2018|12/2017|0.2|--|6.75B|--|2017-10-31|Oct 31, 2017|09/2017|0.14|--|5.39B|--|2017-09-15|Sep 15, 2017|06/2017|0.08|--|4.23B|-- 2021-12-04 18:55:23|10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||BRL|Industrials|Machinery|Brazil|BRMYPKACNOR7|0|IOCHP-MAXION ON Stock Price Today MYPK3 Live Ticker - Investing.com|2.32B|2320000000|15.24|1,806,723|-2.56%|11.45-19.87|14.89-15.58|14.95|152369774|0.99|7.40|12.75B|12750000000|2.06|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-16|Nov 16, 2021|09/2021|0.74|0.9509|3.58B|3.58B|2021-08-11|Aug 11, 2021|06/2021|1.39|0.226|3.18B|3.06B|2021-05-17|May 17, 2021|03/2021|0.339|0.3|3.13B|2.7B|2021-03-03|Mar 03, 2021|12/2020|-0.84|0.01|2.85B|2.85B|2020-11-05|Nov 05, 2020|09/2020|-0.4|-0.4|2.48B|2.44B|2020-08-13|Aug 13, 2020|06/2020|-2.29|-0.88|1.17B|1.08B|2020-05-14|May 14, 2020|03/2020|0.06|0.3|2.23B|2.17B|2020-03-05|Mar 05, 2020|12/2019|0.25|0.06|2.34B|2,431M 2021-12-04 18:55:26|10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||EGP|Industrials|Electrical Equipment|Egypt|EGS3G0Z1C014|15000|ElSewedy Electric Stock Price Today SWDY Live Ticker - Investing.com|18.46B|18460000000|8.45|2,117,664|-7.04%|7.41-10.65|8.41-8.59|8.54|2184180000|1.21|5.15|55.82B|55820000000|1.64|0.40|4.50%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-17|Nov 17, 2021|09/2021|0.32|--|14.87B|14.42B|2021-08-31|Aug 31, 2021|06/2021|0.41|--|13.72B|13.72B|2021-06-01|Jun 01, 2021|03/2021|0.32|--|12.29B|12.43B|2021-03-03|Mar 03, 2021|12/2020|0.58|--|14.93B|12.97B|2020-12-02|Dec 02, 2020|09/2020|0.38|--|10.35B|8.46B|2020-09-01|Sep 01, 2020|06/2020|0.24|--|9.34B|9.34B|2020-06-02|Jun 02, 2020|03/2020|0.18|--|10.78B|10.84B|2020-02-20|Feb 20, 2020|12/2019|0.60|--|12.08B|12.08B 2021-12-04 18:55:29|10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||TWD|Information Technology|Electronic Equipment, Instruments & Components|Taiwan|TW0002355005|3547|Chin-Poon Industrial Co Ltd Stock Price Today 2355 Live Ticker - Investing.com|14.31B|14310000000|36.00|3,997,599.95|15.94%|23.85-40.45|35.75-37.2|36.25|397495420|1.38|31.62|17.69B|17690000000|1.14|0.50|1.39%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-12|Nov 12, 2021|09/2021|0.8|0.765|4.80B|4.8B|2021-09-01|Sep 01, 2021|06/2021|0.22|0.22|4.38B|4.38B|2021-06-02|Jun 02, 2021|03/2021|-0.14|-0.14|4.27B|4.27B|2021-03-03|Mar 03, 2021|12/2020|0.25|0.19|4.25B|4.25B|2020-11-13|Nov 13, 2020|09/2020|0.07|0.07|3.88B|3.88B|2020-09-02|Sep 02, 2020|06/2020|-0.27|-0.16|3.07B|3.07B|2020-06-03|Jun 03, 2020|03/2020|0.06|0.05|4.12B|4.12B|2020-04-01|Apr 01, 2020|12/2019|0.46|0.33|4.36B|4.36B 2021-12-04 18:55:32|10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||HKD|Communication Services|Interactive Media & Services|Hong Kong|KYG8919T1022|5282|Tongdao Liepin Group Stock Price Today 6100 Live Ticker - Investing.com|8.88B|8880000000|16.98|753,752|-12.65%|9.62-28.4|16.36-17.48|16.58|523074384|-0.06|62.52|3.04B|3040000000|0.27|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||7|2021-11-26|Nov 26, 2021|09/2021|0.18|--|831.9M|--|2021-08-20|Aug 20, 2021|06/2021|-0.02|--|811M|--|2021-05-21|May 21, 2021|03/2021|-0.02|--|631.66M|--|2021-03-19|Mar 19, 2021|12/2020|-0.03|--|724.88M|--|2020-11-12|Nov 12, 2020|09/2020|-0.03|--|--|--|2020-08-18|Aug 18, 2020|06/2020|--|--|--|--|2020-05-29|May 29, 2020|03/2020|--|--|371.73M|--| 2021-12-04 18:55:35|10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||TWD|Industrials|Marine|Taiwan|TW0002605003|422|Sincere Navigation Corp Stock Price Today 2605 Live Ticker - Investing.com|16.86B|16860000000|28.80|17,396,718.38|83.44%|15.7-58.8|28.7-30|29.4|585353297|2.06|86.70|3.57B|3570000000|0.33|0.50|1.74%|Mar 31, 2022|2022-03-31||||||||||21|2021-11-10|Nov 10, 2021|09/2021|0.29|0.41|1.10B|1.08B|2021-09-01|Sep 01, 2021|06/2021|0.35|0.35|985.5M|999M|2021-06-02|Jun 02, 2021|03/2021|0.11|0.11|789M|789M|2021-04-01|Apr 01, 2021|12/2020|-0.36|0.15|713M|891M|2020-11-11|Nov 11, 2020|09/2020|0.23|0.15|1.03B|1.26B|2020-09-02|Sep 02, 2020|06/2020|0.07|0.02|1.05B|1.11B|2020-06-03|Jun 03, 2020|03/2020|-0.1|-0.1|1.16B|1.16B|2020-03-26|Mar 26, 2020|12/2019|0.6|0.41|1.55B|1.19B 2021-12-04 18:55:38|10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||TWD|Healthcare|Biotechnology|Taiwan|TW0004162003|0|PharmaEngine Stock Price Today 4162 Live Ticker - Investing.com|8.97B|8970000000|63.80|371.07|6.87%|47.4-84.6|62.7-64.7|63.6|140596000|1.42|10.71|1.24B|1240000000|5.35|2.53|4.42%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.5|0.42|177M|151.00M|2021-09-01|Sep 01, 2021|06/2021|1.14|--|158.3M|--|2021-06-02|Jun 02, 2021|03/2021|0.52|--|115.6M|--|2021-03-03|Mar 03, 2021|12/2020|3.57|0.25|786.5M|114.00M|2020-12-02|Dec 02, 2020|09/2020|0.13|-0.01|95.67M|91.00M|2020-09-02|Sep 02, 2020|06/2020|0.1|0.02|90.14M|86.00M|2020-06-03|Jun 03, 2020|03/2020|0.34|0.11|83.74M|82.00M|2020-02-26|Feb 26, 2020|12/2019|-0.25|0.16|74.93M|82.00M 2021-12-04 18:55:40|10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG2122A1094|3413|China Kepei Education Group Ltd Stock Price Today 1890 Live Ticker - Investing.com|7.84B|7840000000|3.89|1,474,483|-34.51%|3.66-6.28|3.8-3.95|3.88|2015248667|-|-|1.37B|1370000000|-|0.10|2.57%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:55:44|10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||MYR|Information Technology|Semiconductors & Semiconductor Equipment|Malaysia|MYL7022OO006|1177|Globetronics Tech Bhd Stock Price Today GNIC Live Ticker - Investing.com|1.08B|1080000000|1.620|1,832,585|-43.94%|1.57-3.43|1.6-1.7|1.7|669444558|0.7|20.89|220.61M|220610000|0.08|0.03|1.85%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.024|--|55.7M|--|2021-07-27|Jul 27, 2021|06/2021|0.009|--|46.4M|--|2021-04-27|Apr 27, 2021|03/2021|0.019|--|55.4M|--|2021-02-24|Feb 24, 2021|12/2020|0.0251|--|63.1M|63.1M|2020-11-03|Nov 03, 2020|09/2020|0.027|0.027|65.5M|65.6M|2020-07-28|Jul 28, 2020|06/2020|0.008|--|44.9M|44.9M|2020-05-20|May 20, 2020|03/2020|0.016|--|53.9M|53.9M|2020-03-03|Mar 03, 2020|12/2019|0.0225|--|59M|59M 2021-12-04 18:55:47|10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Auto Components|South Korea|KR7073240004|4566|Kumho Tire Stock Price Today 073240 Live Ticker - Investing.com|1.24T|1.24E+12|4,325|450,109|9.36%|3,605-8,330|4,070-4,330|4,150|287260287|0.94|-|2.49T|2.49E+12|-249.91|N/A|N/A|Feb 11, 2022|2022-02-11||||||||||33|2021-11-23|Nov 23, 2021|09/2021|-248.00|-27.00|648.7B|649B|2021-08-17|Aug 17, 2021|06/2021|-43.00|--|633.6B|655B|2021-05-14|May 14, 2021|03/2021|-43.00|-126.00|586B|578B|2021-02-11|Feb 11, 2021|12/2020|89.89|46.00|618.5B|605.00B|2020-11-13|Nov 13, 2020|09/2020|81|-60.00|595.9B|521.50B|2020-08-13|Aug 13, 2020|06/2020|-180.01|-3.00|467.7B|636.80B|2020-05-14|May 14, 2020|03/2020|-20.67|-91.00|488.6B|570.60B|2020-02-06|Feb 06, 2020|12/2019|-20.67|-704.00|612.4B|647.50B 2021-12-04 18:55:50|10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7166090001|0|Hana Materials Inc Stock Price Today 166090 Live Ticker - Investing.com|1.19T|1.19E+12|60,200|98,885|142.25%|24,200-63,800|58,900-61,000|60,300|19737674|1.11|20.19|246.09B|246090000000|2,981.11|600.00|0.75%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|882|657.00|72.70B|72.7B|2021-08-17|Aug 17, 2021|06/2021|805.00|598.00|63.8B|63.8B|2021-05-14|May 14, 2021|03/2021|696.00|548.00|55.3B|55.17B|2021-03-03|Mar 03, 2021|12/2020|593.02|661.22|54.4B|54.2B|2020-11-12|Nov 12, 2020|09/2020|451.00|621.00|48.9B|49.74B|2020-08-12|Aug 12, 2020|06/2020|497.11|601.30|52.4B|52.11B|2020-05-13|May 13, 2020|03/2020|415.00|585.55|45B|45B|2020-04-06|Apr 06, 2020|12/2019|255.00|403.87|33.8B|44.16B 2021-12-04 18:55:53|10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7065660003|0|Anterogen Co Ltd Stock Price Today 065660 Live Ticker - Investing.com|497.47B|497470000000|52,800|80,015|11.04%|47,100-101,500|51,000-53,400|53,100|9421845|1.07|14,243.48|5.87B|5870000000|3.71|N/A|N/A|-|1970-01-01||||||||||18|2021-08-17|Aug 17, 2021|06/2021|306.23|--|2.29B|--|2021-05-13|May 13, 2021|03/2021|-309.51|--|1.48B|--|2021-03-11|Mar 11, 2021|12/2020|-102.88|--|1.01B|--|2020-11-13|Nov 13, 2020|09/2020|131.11|--|1.10B|--|2020-08-14|Aug 14, 2020|06/2020|-381.59|--|1.15B|--|2020-05-14|May 14, 2020|03/2020|-114.15|--|903.3M|--|2020-03-10|Mar 10, 2020|12/2019|-382.41|--|1.03B|--|2019-11-13|Nov 13, 2019|09/2019|-55.07|--|1.09B|-- 2021-12-04 18:55:55|10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002501004|913|Cathay Real Estate Development Co Ltd Stock Price Today 2501 Live Ticker - Investing.com|22.55B|22550000000|19.45|404,342.93|-5.12%|18.5-22.7|19.4-19.5|19.5|1159561059|0.53|25.47|14.56B|14560000000|0.76|1.00|5.14%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-17|Nov 17, 2021|09/2021|0.08|0.49|2.44B|4.15B|2021-08-16|Aug 16, 2021|06/2021|-0.26|0.18|1.21B|2.5B|2021-05-17|May 17, 2021|03/2021|-0.01|0.18|2.76B|2.52B|2021-03-03|Mar 03, 2021|12/2020|0.67|0.67|5.85B|5.85B|2020-11-11|Nov 11, 2020|09/2020|0.27|0.28|2.91B|2.75B|2020-08-12|Aug 12, 2020|06/2020|0.21|0.27|2.07B|3.46B|2020-05-15|May 15, 2020|03/2020|0.04|0.04|1.12B|1.12B|2020-02-26|Feb 26, 2020|12/2019|0.78|0.32|5.09B|3,459M 2021-12-04 18:55:58|10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0002031002|0|Hsin Kuang Steel Co Ltd Stock Price Today 2031 Live Ticker - Investing.com|18.4B|18400000000|57.30|3,191,447.57|50.99%|32.35-94.6|57.3-58.4|57.3|321146341|1.99|7.95|16.83B|16830000000|7.21|1.92|3.35%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.78|1.78|3.8B|3.8B|2021-09-01|Sep 01, 2021|06/2021|2.96|3.08|3.87B|3.88B|2021-06-02|Jun 02, 2021|03/2021|1.92|1.98|3.23B|3.23B|2021-03-03|Mar 03, 2021|12/2020|0.5|0.485|2.69B|2.69B|2020-12-02|Dec 02, 2020|09/2020|1.89|1.89|2.82B|2.82B|2020-09-02|Sep 02, 2020|06/2020|0.67|0.64|2.19B|2.19B|2020-06-03|Jun 03, 2020|03/2020|-0.355|0.42|2.15B|2.14B|2020-02-26|Feb 26, 2020|12/2019|-0.16|-0.15|2.35B|2.35B 2021-12-04 18:56:01|10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||INR|Financial|Thrifts & Mortgage Finance|India|INE572E01012|1391|PNB Housing Finance Ltd Stock Price Today PNBH Live Ticker - Investing.com|96.04B|96040000000|569.70|220,809|49.33%|317.55-925|561.55-593.5|587.45|168578055|1.67|11.46|70.1B|70100000000|49.72|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-11-02|Nov 02, 2021|09/2021|13.92|14.63|15.86B|6.31B|2021-09-01|Sep 01, 2021|06/2021|14.46|11.66|5.9B|5.83B|2021-04-27|Apr 27, 2021|03/2021|7.55|7.21|6.73B|6.5B|2021-01-27|Jan 27, 2021|12/2020|13.81|10.85|6.39B|6.25B|2020-12-02|Dec 02, 2020|09/2020|18.62|18.62|6.79B|6.32B|2020-09-02|Sep 02, 2020|06/2020|15.3|15.34|5.05B|5.13B|2020-06-03|Jun 03, 2020|03/2020|-14.4|-7.22|5.65B|5.54B|2020-02-26|Feb 26, 2020|12/2019|14.1|14.1|6.11B|6.32B 2021-12-04 18:56:05|10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||INR|Industrials|Construction & Engineering|India|INE868B01028|0|NCC Ltd Stock Price Today NCCL Live Ticker - Investing.com|45.37B|45370000000|74.40|4,107,980|55.32%|47.4-99.85|72.5-75.5|72.4|609846588|2.18|12.94|95.89B|95890000000|5.76|0.80|1.05%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-09|Nov 09, 2021|09/2021|1.2|1.15|21.99B|20.17B|2021-08-05|Aug 05, 2021|06/2021|0.8|0.97|18.93B|20.83B|2021-05-28|May 28, 2021|03/2021|1.9|1.9|26.18B|26.18B|2021-02-11|Feb 11, 2021|12/2020|1.2|1.19|19.18B|19.18B|2020-11-10|Nov 10, 2020|09/2020|1|1|15.41B|15.41B|2020-08-12|Aug 12, 2020|06/2020|0.3|-0.3|11.79B|11.79B|2020-05-29|May 29, 2020|03/2020|1.7|0.9|21.82B|22.4B|2020-02-07|Feb 07, 2020|12/2019|2.1|1.6|21.17B|21.17B 2021-12-04 18:56:08|10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Equipment & Supplies|South Korea|KR7294090006|108|Eoflow Co Ltd Stock Price Today 294090 Live Ticker - Investing.com|529.9B|529900000000|45,900.00|82,116|-7.55%|43,250-83,900|44,300-46,450|45,400|11544655|-|-|505.93M|505930000|-2,453.49|N/A|N/A|-|1970-01-01||||||||||6|2021-11-15|Nov 15, 2021|09/2021|-626|--|342.6M|--|2021-08-17|Aug 17, 2021|06/2021|-527|--|141.7M|--|2021-05-28|May 28, 2021|03/2021|-555.64|--|141.7M|--|2021-03-17|Mar 17, 2021|12/2020|-1977.47|--|21.65M|--|2020-11-30|Nov 30, 2020|09/2020|-532|--|6.48M|--|2020-08-12|Aug 12, 2020|03/2020|-274.04|--|28.62M|--|| 2021-12-04 18:56:10|10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||BRL|Information Technology|Communications Equipment|Brazil|BRINTBACNOR9|3300|Intelbras Sa Industria de Telecomun Stock Price Today INTB3 Live Ticker - Investing.com|8.48B|8480000000|25.89|1,899,377|-|16.26-33.9|25.46-26.65|25.76|327611110|-|18.02|2.85B|2850000000|1.44|0.16|0.62%|-|1970-01-01||||||||||6|2021-11-11|Nov 11, 2021|09/2021|0.27|--|759.0M|780.1M|2021-08-12|Aug 12, 2021|06/2021|0.26|--|725M|719M|2021-05-13|May 13, 2021|03/2021|0.27|--|696.25M|714.4M|2021-03-03|Mar 03, 2021|12/2020|0.63|--|713.1M|--|2020-11-26|Nov 26, 2020|03/2020|-0.07|--|446.1M|--|2020-11-26|Nov 26, 2020|06/2020|0.16|--|379.4M|--|| 2021-12-04 18:56:14|10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE270A01029|13293|Alok Industries Stock Price Today ALOK Live Ticker - Investing.com|106.01B|106010000000|21.350|10,651,615|-3.39%|18.7-32.25|21.3-21.75|21.4|4965240401|1.06|-|58.49B|58490000000|-1.45|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||22|2021-10-18|Oct 18, 2021|09/2021|-0.17|--|19.05B|--|2021-08-18|Aug 18, 2021|06/2021|-0.2|--|12.64B|--|2021-04-19|Apr 19, 2021|03/2021|-1.01|--|14.67B|--|2021-01-18|Jan 18, 2021|12/2020|-0.07|--|12.13B|--|2020-11-12|Nov 12, 2020|09/2020|9.06|--|8.20B|--|2020-08-12|Aug 12, 2020|06/2020|-44.95|--|3.69B|--|2020-05-27|May 27, 2020|03/2020|8.1|--|7.48B|--|2020-02-12|Feb 12, 2020|12/2019|-1.42|--|8.73B|-- 2021-12-04 18:56:17|10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||USD|Consumer Staples|Food & Staples Retailing|United Kingdom|US52634T2006|50000|Lenta Ltd Stock Price Today LNTAq Live Ticker - Investing.com|1.32B|1320000000|2.73|28,066|-8.08%|2.69-3.74|2.71-2.75|2.73|483377050|0.9|5.86|3.09B|3090000000|0.46|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||15|2021-10-25|Oct 25, 2021|09/2021|--|--|118.24B|114.34B|2021-07-26|Jul 26, 2021|06/2021|--|--|110.78B|--|2021-04-26|Apr 26, 2021|03/2021|--|--|107.31B|--|2021-03-17|Mar 17, 2021|12/2020|--|--|--|--|2020-07-27|Jul 27, 2020|06/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|--|--|--|--|2019-08-28|Aug 28, 2019|06/2019|--|--|--|--|2019-02-22|Feb 22, 2019|12/2018|--|--|--|119,493M 2021-12-04 18:56:19|10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Airlines|Malaysia|MYL5099OO006|21059|Airasia Bhd Stock Price Today AIRA Live Ticker - Investing.com|3.27B|3270000000|0.840|30,342,193|12%|0.67-1.33|0.835-0.855|0.85|3898052879|2.04|-|1.03B|1030000000|-1.34|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-11-22|Nov 22, 2021|09/2021|-0.203|-0.1917|295.9M|1.07B|2021-09-08|Sep 08, 2021|06/2021|-0.163|-0.1033|370.6M|991.4M|2021-05-27|May 27, 2021|03/2021|-0.186|-0.0516|251.55M|495.7M|2021-03-29|Mar 29, 2021|12/2020|-0.6844|-0.4249|233.4M|1.13B|2020-11-24|Nov 24, 2020|09/2020|-0.255|-0.2877|387.15M|717.48M|2020-08-25|Aug 25, 2020|06/2020|-0.3025|-0.01|68M|2.04B|2020-07-06|Jul 06, 2020|03/2020|-0.236|-0.01|2.16B|2.04B|2020-02-27|Feb 27, 2020|12/2019|-0.115|-0.09|3.21B|3.27B 2021-12-04 18:56:23|10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Textiles, Apparel & Luxury Goods|India|INE884A01027|3915|Vaibhav Global Ltd Stock Price Today VAIB Live Ticker - Investing.com|86.39B|86390000000|527.60|161,942|24.01%|404.47-1,050|520.25-539.2|524.7|163741173|0.85|30.83|27.08B|27080000000|17.11|6.00|1.11%|Jan 31, 2022|2022-01-31||||||||||20|2021-10-27|Oct 27, 2021|09/2021|5.93|--|6.35B|6.53B|2021-07-29|Jul 29, 2021|06/2021|5.93|--|6.82B|--|2021-05-12|May 12, 2021|03/2021|3.36|--|6.66B|--|2021-01-29|Jan 29, 2021|12/2020|21.76|15.37|7.25B|5,386M|2020-10-29|Oct 29, 2020|09/2020|21.76|12.80|5.99B|4,884M|2020-07-30|Jul 30, 2020|06/2020|16.16|--|5.50B|--|2020-05-27|May 27, 2020|03/2020|12.10|18.85|4.98B|6.2B|2020-01-29|Jan 29, 2020|12/2019|20.42|15.37|5.63B|5.39B 2021-12-04 18:56:27|10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||MYR|Real Estate|Real Estate Management & Development|Malaysia|MYL5249OO007|2309|IOI Properties Group Bhd Stock Price Today IOIP Live Ticker - Investing.com|6B|6000000000|1.090|996,672|-16.15%|1.07-1.77|1.08-1.1|1.07|5506145375|1.73|8.87|2.26B|2260000000|0.12|0.02|1.87%|Feb 23, 2022|2022-02-23||||||||||21|2021-11-25|Nov 25, 2021|09/2021|0.038|--|431.8M|--|2021-08-26|Aug 26, 2021|06/2021|0.022|12.00|658.6M|--|2021-08-26|Aug 26, 2021|12/2020|0.031|--|591.3M|--|2021-05-27|May 27, 2021|03/2021|0.033|--|579M|--|2020-11-25|Nov 25, 2020|09/2020|0.035|--|659.7M|--|2020-09-02|Sep 02, 2020|06/2020|0.009|0.02|610.5M|610.4M|2020-05-29|May 29, 2020|06/2019|0.03|0.02|498M|497.83M|2020-05-22|May 22, 2020|03/2020|0.013|--|401.4M|-- 2021-12-04 18:56:30|10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|BMG9908J1053|0|Zhuguang Holdings Group Co Ltd Stock Price Today 1176 Live Ticker - Investing.com|11.42B|11420000000|1.580|4,365,072|41.07%|1-2.73|1.54-1.6|1.58|7225632753|0.08|4.83|6.87B|6870000000|0.33|0.01|0.63%|-|1970-01-01||||||||||12|2021-08-30|Aug 30, 2021|06/2021|0.04|--|1.59B|--|2021-03-30|Mar 30, 2021|12/2020|0.29|--|5.29B|--|2020-08-28|Aug 28, 2020|06/2020|0.01|--|1.34B|--|2020-03-31|Mar 31, 2020|12/2019|0.05|--|1.87B|--|2019-08-30|Aug 30, 2019|06/2019|0.05|--|2.20B|--|2019-03-31|Mar 31, 2019|12/2018|0.01|--|1.23B|--|2018-08-30|Aug 30, 2018|06/2018|-0.01|--|1.47B|--|2018-04-26|Apr 26, 2018|12/2017|0.01|--|1.34B|-- 2021-12-04 18:56:33|10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||PLN|Financial|Capital Markets|Poland|PLGPW0000017|435|Gielda Papierow Wartosciowych w Warszawie SA Stock Price Today GPW Live Ticker - Investing.com|1.74B|1740000000|41.52|60,434|-5.1%|41.12-50.25|41.5-42.4|41.9|41972000|0.6|10.47|528.27M|528270000|3.97|2.50|6.02%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.86|--|89.85M|90.1M|2021-09-16|Sep 16, 2021|06/2021|2|--|98.1M|99.27M|2021-05-27|May 27, 2021|03/2021|0.92|--|112.3M|105.97M|2021-03-11|Mar 11, 2021|12/2020|1.11|--|115.9M|112.8M|2020-11-05|Nov 05, 2020|09/2020|0.77|--|88.4M|86.9M|2020-08-13|Aug 13, 2020|06/2020|1.04|--|101.1M|100.6M|2020-05-14|May 14, 2020|03/2020|0.7|--|97M|92.5M|2020-04-07|Apr 07, 2020|12/2019|0.27|--|80.3M|79.3M 2021-12-04 18:56:36|10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7001060003|1003|Jw Pharmac Stock Price Today 001060 Live Ticker - Investing.com|481.5B|481500000000|22,350|49,635|-31.08%|20,850-37,250|21,850-22,350|22,150|21446862|0.68|-|581.83B|581830000000|-51.57|315.53|1.41%|Mar 15, 2022|2022-03-15||||||||||21|2021-11-29|Nov 29, 2021|09/2021|223.35|--|149.0B|--|2021-08-17|Aug 17, 2021|06/2021|-147.67|--|146.0B|--|2021-05-17|May 17, 2021|03/2021|176.9|--|142.1B|--|2021-04-05|Apr 05, 2021|12/2020|-304.16|--|144.7B|--|2020-11-12|Nov 12, 2020|09/2020|134.4|--|137.1B|--|2020-08-12|Aug 12, 2020|06/2020|-386.79|--|136.5B|--|2020-05-13|May 13, 2020|03/2020|-124.75|--|129.0B|--|2020-02-26|Feb 26, 2020|12/2019|-1092.99|--|113.9B|142.8B 2021-12-04 18:56:41|10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Providers & Services|India|INE594H01019|1582|Thyrocare Technologies Ltd Stock Price Today THYO Live Ticker - Investing.com|58.36B|58360000000|1,103.10|129,971|5.35%|831-1,465|1,086-1,110.05|1,088.7|52903332|0.55|28.74|6.26B|6260000000|38.38|15.00|2.27%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-13|Nov 13, 2021|09/2021|14.7|8.11|1.76B|1.64B|2021-09-01|Sep 01, 2021|06/2021|10.5|8.87|1.65B|1.66B|2021-05-10|May 10, 2021|03/2021|7.12|6.52|1.47B|1.47B|2021-01-30|Jan 30, 2021|12/2020|6.1|6.51|1.38B|1.41B|2020-12-02|Dec 02, 2020|09/2020|8.12|7.48|1.53B|1.55B|2020-09-02|Sep 02, 2020|06/2020|0.00|-0.12|563M|565.38M|2020-06-03|Jun 03, 2020|03/2020|2.7|2.58|1.01B|1.04B|2020-02-26|Feb 26, 2020|12/2019|5.2|5.23|1.06B|1.06B 2021-12-04 18:56:43|10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Hotels, Restaurants & Leisure|Brazil|BRBKBRACNOR4|11000|BK BRASIL OPERACAO E ASSESSORIA A RESTAURANTES SA Stock Price Today BKBR3 Live Ticker - Investing.com|1.85B|1850000000|6.76|3,328,938|-36.94%|6.37-12.57|6.6-6.93|6.77|274132728|0.91|-|2.61B|2610000000|-1.47|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||19|2021-11-04|Nov 04, 2021|09/2021|-0.14|-0.14|710M|710M|2021-08-05|Aug 05, 2021|06/2021|-0.35|-0.35|568M|568M|2021-05-06|May 06, 2021|03/2021|-0.59|-0.59|562.8M|563M|2021-02-25|Feb 25, 2021|12/2020|-0.35|-0.0859|774M|775.67M|2020-11-05|Nov 05, 2020|09/2020|-0.46|-0.425|522M|508.55M|2020-08-06|Aug 06, 2020|06/2020|-0.82|-0.82|293M|292.92M|2020-05-28|May 28, 2020|03/2020|-0.24|-0.15|649M|643.42M|2020-02-19|Feb 19, 2020|12/2019|0.02|0.16|803.4M|802.43M 2021-12-04 18:56:46|10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||PHP|Consumer Staples|Food & Staples Retailing|Philippines|PHY7318T1017|21035|Robinsons Retail Holdings Inc Stock Price Today RRHI Live Ticker - Investing.com|95.79B|95790000000|63.300|1,126,128.89|-7.93%|48.5-69.3|62.6-63.7|63.4|1513281420|0.56|27.74|150.42B|150420000000|2.28|0.83|1.31%|Apr 12, 2022|2022-04-12||||||||||22|2021-12-01|Dec 01, 2021|09/2021|0.48|0.5055|37.48B|37.48B|2021-08-13|Aug 13, 2021|06/2021|0.4554|0.4554|35.83B|35.83B|2021-06-02|Jun 02, 2021|03/2021|0.6687|0.6687|35.62B|35.61B|2021-03-03|Mar 03, 2021|12/2020|0.5236|0.5662|41.45B|41.05B|2020-12-02|Dec 02, 2020|09/2020|0.4764|0.4764|34.61B|34.61B|2020-08-14|Aug 14, 2020|06/2020|0.4554|0.45|34.9B|34.9B|2020-05-15|May 15, 2020|03/2020|0.5855|--|40.06B|40.06B|2020-02-26|Feb 26, 2020|12/2019|0.7212|0.75|46.76B|46.76B 2021-12-04 18:56:50|10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Staples|Personal Products|India|INE933K01021|511|Bajaj Consumer Care Ltd Stock Price Today BACO Live Ticker - Investing.com|26.72B|26720000000|181.10|720,500|-8.56%|179.45-324|179.45-185.75|182.55|147540159|1.03|12.90|9.3B|9300000000|14.04|4.00|5.52%|Jan 13, 2022|2022-01-13||||||||||35|2021-11-01|Nov 01, 2021|09/2021|3.2|3.2|2.15B|2.14B|2021-08-05|Aug 05, 2021|06/2021|3.3|3.3|2.15B|2.14B|2021-04-19|Apr 19, 2021|03/2021|3.7|3.62|2.46B|2.43B|2021-02-03|Feb 03, 2021|12/2020|3.9|3.92|2.47B|2.46B|2020-10-16|Oct 16, 2020|09/2020|3.9|3.9|2.25B|2.25B|2020-07-16|Jul 16, 2020|03/2020|1.7|1.7|1.75B|1.71B|2020-07-09|Jul 09, 2020|06/2020|3.7|3.48|1.96B|1.93B|2020-02-10|Feb 10, 2020|12/2019|3.4|3.4|2.12B|2.11B 2021-12-04 18:56:53|10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||TRY|Materials|Chemicals|Turkey|TRAGUBRF91E2|1537|Gubre Fabrikalari TAS Stock Price Today GUBRF Live Ticker - Investing.com|28.07B|28070000000|84.05|4,683,294|68.71%|45.28-88.6|83.6-84.7|83.9|334000000|1.31|67.51|7.78B|7780000000|1.25|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||30|2021-11-05|Nov 05, 2021|09/2021|0.15|--|2.37B|--|2021-08-16|Aug 16, 2021|06/2021|0.4|--|1.51B|--|2021-06-07|Jun 07, 2021|03/2021|0.37|--|2.34B|--|2021-03-08|Mar 08, 2021|12/2020|0.32|--|1.56B|--|2020-11-06|Nov 06, 2020|09/2020|0.09|--|1.17B|--|2020-08-17|Aug 17, 2020|06/2020|0.16|--|951.7M|--|2020-05-11|May 11, 2020|03/2020|0.21|--|1.73B|1,347M|2020-03-11|Mar 11, 2020|12/2019|-0.26|--|956.2M|1,265M 2021-12-04 18:56:56|10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||INR|Industrials|Machinery|India|INE258A01016|6053|BEML Ltd Stock Price Today BEML Live Ticker - Investing.com|78.55B|78550000000|1,889.00|521,744|157.6%|715.55-2,050|1,857-1,937.7|1,893.85|41644500|1.77|76.91|39.54B|39540000000|24.56|6.00|0.37%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-13|Nov 13, 2021|09/2021|2.5|--|10B|10B|2021-08-06|Aug 06, 2021|06/2021|38.41|--|4.51B|4.51B|2021-06-11|Jun 11, 2021|03/2021|38.41|--|17.74B|11.47B|2021-02-10|Feb 10, 2021|12/2020|6.64|--|7.28B|7.28B|2020-11-06|Nov 06, 2020|09/2020|4.4|--|6.64B|5.79B|2020-08-07|Aug 07, 2020|06/2020|-31.8|--|3.91B|4.13B|2020-06-27|Jun 27, 2020|03/2020|44.6|--|10.66B|13,040M|2020-02-11|Feb 11, 2020|12/2019|1.2|--|6.94B|9.85B 2021-12-04 18:56:59|10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||TRY|Consumer Discretionary|Specialty Retail|Turkey|TRADOHOL91Q8|3724|Dogan Sirketler Grubu Holding AS Stock Price Today DOHOL Live Ticker - Investing.com|8.73B|8730000000|3.340|76,047,850|29.06%|2.45-4.17|3.24-3.35|3.22|2613738288|0.64|12.67|14.39B|14390000000|0.26|0.07|2.06%|Mar 03, 2022|2022-03-03||||||||||32|2021-11-30|Nov 30, 2021|09/2021|0.03|--|4.67B|--|2021-08-18|Aug 18, 2021|06/2021|0.08|--|3.70B|--|2021-05-10|May 10, 2021|03/2021|0.16|--|2.84B|--|2021-03-15|Mar 15, 2021|12/2020|-0.01|--|3.17B|--|2020-11-06|Nov 06, 2020|09/2020|0.32|--|3.14B|--|2020-08-14|Aug 14, 2020|06/2020|0.1|--|2.05B|--|2020-05-28|May 28, 2020|03/2020|0.12|--|2.40B|--|2020-02-27|Feb 27, 2020|12/2019|0.06|--|3.53B|-- 2021-12-04 18:57:03|10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7031390008|281|Green Cross Cell Corp Stock Price Today 031390 Live Ticker - Investing.com|500.58B|500580000000|38,550|39,580|-7.66%|34,650-67,900|38,150-39,300|39,000|12985243|1.08|89.93|46.77B|46770000000|428.66|100.00|0.26%|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|-27.76|--|12.62B|--|2021-05-14|May 14, 2021|03/2021|-27.76|--|11.42B|--|2021-04-05|Apr 05, 2021|12/2020|-27.76|--|11.30B|--|2020-11-12|Nov 12, 2020|09/2020|117.00|--|11.43B|--|2020-08-12|Aug 12, 2020|06/2020|204.48|--|9.52B|--|2020-05-13|May 13, 2020|03/2020|-130.01|--|8.59B|--|2020-04-06|Apr 06, 2020|12/2019|-11.68|--|9.67B|-- 2021-12-04 18:57:06|10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG7339A1076|3724|Radiance Holdings Group Co Ltd Stock Price Today 9993 Live Ticker - Investing.com|15.37B|15370000000|3.80|5,641,573|-11.42%|3.6-5.2|3.74-3.82|3.76|4045227000|-|2.67|62.27B|62270000000|1.42|0.32|8.42%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:57:08|10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Technology Hardware, Storage & Peripherals|South Korea|KR7052400009|20|Kona I Co Ltd Stock Price Today 052400 Live Ticker - Investing.com|444B|444000000000|30,300|110,196|10.79%|24,200-49,700|28,450-31,800|28,300|14653413|0.73|14.67|148.48B|148480000000|2,064.76|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-13|Aug 13, 2021|06/2021|816.97|--|47.46B|--|2021-05-14|May 14, 2021|03/2021|572|--|38.51B|--|2021-04-05|Apr 05, 2021|12/2020|336.99|--|32.8B|--|2020-11-12|Nov 12, 2020|09/2020|338.79|--|29.71B|--|2020-08-12|Aug 12, 2020|06/2020|413.95|--|44.44B|--|2020-04-23|Apr 23, 2020|03/2020|94.66|--|29.99B|--|2020-02-21|Feb 21, 2020|12/2019|-847.91|--|37.1B|-- 2021-12-04 18:57:11|10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP||EUR|Financial|Banks|Thailand|TH0083010R14|0|Thanachart Capital PCL DRC Stock Price Today NFSt Live Ticker - Investing.com|1.62B|1620000000|0.915|-|1.67%|0.79-1.02|0.915-0.915|0.915|1048603727|-|-|-|-|-|0.08|8.37%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:57:14|10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||USD|Financial|Consumer Finance|United States|US7477981069|1047|Qudian Inc Stock Price Today QD Live Ticker - Investing.com|313.83M|313830000|1.240|1,194,105|-8.15%|1.17-3.82|1.21-1.32|1.3|253088198|1.09|1.10|390.64M|390640000|1.12|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||19|2021-11-23|Nov 23, 2021|09/2021|--|1.1|--|356.3M|2021-08-24|Aug 24, 2021|06/2021|1.03|1.46|412.09M|457.49M|2021-06-15|Jun 15, 2021|03/2021|1.81|1.88|515.7M|613.66M|2021-03-29|Mar 29, 2021|12/2020|2.54|2.56|713.64M|740.29M|2020-12-14|Dec 14, 2020|09/2020|2.22|0.19|849.42M|863.93M|2020-09-07|Sep 07, 2020|06/2020|0.6831|-1.49|1.13B|728.85M|2020-05-26|May 26, 2020|03/2020|-1.92|-1.41|957.86M|1.2B|2020-03-18|Mar 18, 2020|12/2019|0.49|0.92|1.93B|1.53B 2021-12-04 18:57:17|10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||PHP|Industrials|Industrial Conglomerates|Philippines|PHY2088F1004|0|DMCI Holdings Inc Stock Price Today DMC Live Ticker - Investing.com|105.82B|105820000000|7.970|18,385,223.81|39.82%|4.77-9.42|7.95-8.08|7.98|13277470000|1.19|6.86|103.81B|103810000000|1.16|0.13|1.63%|Mar 10, 2022|2022-03-10||||||||||22|2021-11-09|Nov 09, 2021|09/2021|0.30|0.2192|26.37B|--|2021-08-10|Aug 10, 2021|06/2021|0.2319|0.2319|29.76B|--|2021-05-12|May 12, 2021|03/2021|0.3066|--|23.90B|--|2021-03-04|Mar 04, 2021|12/2020|0.2664|0.28|23.79B|--|2020-11-11|Nov 11, 2020|09/2020|0.1592|0.1592|18.04B|--|2020-08-06|Aug 06, 2020|06/2020|0.0918|0.09|11.75B|--|2020-05-15|May 15, 2020|03/2020|0.0776|0.28|14.12B|--|2020-03-16|Mar 16, 2020|12/2019|0.0922|0.26|21.39B|-- 2021-12-04 18:57:21|10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7074600008|923|Wonik QnC Corp Stock Price Today 074600 Live Ticker - Investing.com|770.24B|770240000000|29,300|146,821|60.55%|17,950-32,300|29,100-29,900|29,450|26288000|1.42|14.47|590.04B|590040000000|2,024.48|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|579.00|633.30|158.7B|152.5B|2021-08-17|Aug 17, 2021|06/2021|579.00|570.30|160.3B|160.3B|2021-05-17|May 17, 2021|03/2021|607.00|464.32|142.6B|142.6B|2021-03-03|Mar 03, 2021|12/2020|241.57|382.51|129B|128.17B|2020-11-12|Nov 12, 2020|09/2020|243.00|513.27|131.4B|133.74B|2020-09-02|Sep 02, 2020|06/2020|-176.00|286.59|139.2B|139.2B|2020-06-03|Jun 03, 2020|03/2020|487.00|266.77|126.5B|125.08B|2020-02-26|Feb 26, 2020|12/2019|487.00|416.68|69.1B|68.9B 2021-12-04 18:57:24|10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||TWD|Healthcare|Biotechnology|Taiwan|KYG8676P1037|0|Tanvex BioPharma Inc Stock Price Today 6541 Live Ticker - Investing.com|20.41B|20410000000|57.90|722,536.03|43.67%|34.2-100|56.1-59.6|57.5|352424701|1.25|-|560K|560000|-5.53|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-1.22|-1.54|562.0K|26.5M|2021-09-01|Sep 01, 2021|06/2021|-1.6|-1.60|562.0K|0.00|2021-06-02|Jun 02, 2021|03/2021|-1.33|-1.71|0.00|0.00|2021-03-03|Mar 03, 2021|12/2020|-1.78|-2.05|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-1.72|-2.01|0.00|26M|2020-09-02|Sep 02, 2020|06/2020|-1.92|-2.38|26M|--|2020-06-03|Jun 03, 2020|03/2020|-2.33|-2.33|300.0K|--|2020-02-26|Feb 26, 2020|12/2019|-2.06|-1.99|300.0K|51.50M 2021-12-04 18:57:26|10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||KRW|Information Technology|IT Services|South Korea|KR7042000000|1249|Cafe24 Corp Stock Price Today 042000 Live Ticker - Investing.com|576.9B|576900000000|25,700|82,897|-4.28%|23,400-76,700|25,300-25,800|25,400|22447312|1.64|-|270.86B|270860000000|-486.33|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-11|Nov 11, 2021|09/2021|-398.00|182.6|66.47B|72.95B|2021-08-17|Aug 17, 2021|06/2021|-204.00|205.91|69.8B|72.03B|2021-05-14|May 14, 2021|03/2021|-69.35|-69.35|64.12B|64.63B|2021-03-02|Mar 02, 2021|12/2020|247.12|247.12|70.7B|70.12B|2020-11-12|Nov 12, 2020|09/2020|59.36|237.42|62B|62.21B|2020-09-02|Sep 02, 2020|06/2020|419.7|419.7|62.1B|62.09B|2020-05-13|May 13, 2020|03/2020|-243.57|-243.57|52.1B|53.1B|2020-02-25|Feb 25, 2020|12/2019|197.02|444.62|60.2B|64.6B 2021-12-04 18:57:30|10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7012630000|0|HDC Holdings Co Ltd Stock Price Today 012630 Live Ticker - Investing.com|561.93B|561930000000|10,250|125,891|-1.91%|9,620-15,600|10,050-10,350|10,100|54822065|1.42|3.16|4.67T|4.67E+12|3,239.39|250.00|2.44%|Feb 02, 2022|2022-02-02||||||||||31|2021-11-30|Nov 30, 2021|09/2021|814.11|--|1,214.5B|--|2021-08-17|Aug 17, 2021|06/2021|814.11|--|1,175.8B|--|2021-05-17|May 17, 2021|03/2021|814.11|--|1,023.4B|--|2021-02-09|Feb 09, 2021|12/2020|814.11|--|1,255.2B|1,184B|2020-11-11|Nov 11, 2020|09/2020|-606|--|1,104.3B|1,352B|2020-07-23|Jul 23, 2020|06/2020|1070|2,564|1,337B|1,337B|2020-04-22|Apr 22, 2020|03/2020|810.83|--|357B|661.55B|2020-02-11|Feb 11, 2020|12/2019|810.83|697.53|710.6B|405B 2021-12-04 18:57:33|10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG4644K1022|154|Hua Medicine Stock Price Today 2552 Live Ticker - Investing.com|3.87B|3870000000|4.04|1,838,525|-20.16%|3.5-7.21|4.04-4.15|4.12|957119687|-|-|-|-|-0.49|N/A|N/A|Mar 18, 2022|2022-03-18||||||||||1|2021-08-19|Aug 19, 2021|06/2021|-0.28|-0.24|--|--||||||| 2021-12-04 18:57:36|10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG2110P1000|3451|China Shineway Pharmaceutical Group Ltd Stock Price Today 2877 Live Ticker - Investing.com|5.37B|5370000000|7.11|608,854|28.57%|5.15-9.93|6.95-7.11|7.1|755400000|1.03|12.56|3.69B|3690000000|0.57|0.72|10.10%|Mar 28, 2022|2022-03-28||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|744M|744M|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|--|--|--|--|2019-08-30|Aug 30, 2019|06/2019|--|--|--|--|2019-03-29|Mar 29, 2019|12/2018|--|--|--|1,305M 2021-12-04 18:57:38|10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||USD|Energy|Oil, Gas & Consumable Fuels|United States|US8938702045|1099|Transportadora De Gas B Stock Price Today TGS Live Ticker - Investing.com|1.5B|1500000000|4.520|159,261|-21.93%|4.05-6.09|4.4-4.68|4.59|752761058|0.6|7.15|926.66M|926660000|0.63|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||24|2021-11-08|Nov 08, 2021|09/2021|0.3|0.0667|178.96M|188.55M|2021-08-04|Aug 04, 2021|06/2021|0.2186|0.24|193.26M|190M|2021-05-13|May 13, 2021|03/2021|0.259|0.2237|189.81M|188M|2021-03-05|Mar 05, 2021|12/2020|-0.1622|-0.0427|164.26M|161.45M|2020-11-05|Nov 05, 2020|09/2020|0.0845|0.0793|168.92M|163.54M|2020-08-07|Aug 07, 2020|06/2020|0.1409|0.27|148.06M|137.76M|2020-05-08|May 08, 2020|03/2020|0.345|0.35|188M|197M|2020-03-04|Mar 04, 2020|12/2019|0.3938|0.36|191.96M|205.07M 2021-12-04 18:57:41|10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||BRL|Industrials|Electrical Equipment|Brazil|BRAERIACNOR4|3633|Aeris Industria E Comercio De Equip Stock Price Today AERI3 Live Ticker - Investing.com|5.86B|5860000000|7.65|2,426,985|10.87%|6.83-13.9|7.55-7.96|7.75|766213456|-|83.82|2.65B|2650000000|0.09|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||9|2021-11-09|Nov 09, 2021|09/2021|0.01|0.09|629.4M|619M|2021-08-11|Aug 11, 2021|06/2021|0.02|0.09|592M|607M|2021-05-12|May 12, 2021|03/2021|0.03|0.07|658M|658M|2021-03-03|Mar 03, 2021|12/2020|0.02|--|750M|750M|2020-12-02|Dec 02, 2020|09/2020|0.09|--|705.8M|--|2020-11-12|Nov 12, 2020|09/2019|0.05|--|220.7M|--|2020-10-16|Oct 16, 2020|12/2019|0.07|--|281.9M|--|2020-08-26|Aug 26, 2020|03/2020|0.03|--|288.9M|-- 2021-12-04 18:57:45|10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP||BRL|Utilities|Independent Power and Renewable Electricity Producers|Brazil|BRAESBACNOR7|428|Aes Brasil Energia SA Stock Price Today AESB3 Live Ticker - Investing.com|5.7B|5700000000|11.58|1,858,918|-27.72%|10.84-17.84|11.26-11.61|11.25|492106495|0.64|8.19|2.31B|2310000000|1.41|0.50|3.88%|Feb 23, 2022|2022-02-23||||||||||22|2021-11-03|Nov 03, 2021|09/2021|-0.5264|-1.55|687.49M|712.98M|2021-08-04|Aug 04, 2021|06/2021|0.29|0.335|561.21M|561M|2021-05-06|May 06, 2021|03/2021|0.2381|0.23|557M|484.89M|2021-02-24|Feb 24, 2021|12/2020|0.0417|0.17|468.94M|524.35M|2020-11-05|Nov 05, 2020|09/2020|0.13|0.115|509.37M|515.39M|2020-08-05|Aug 05, 2020|06/2020|0.3012|0.3|475M|487.55M|2020-05-06|May 06, 2020|03/2020|0.1907|0.48|494M|583.81M|2020-02-27|Feb 27, 2020|12/2019|0.16|0.24|432M|597.09M 2021-12-04 18:57:47|10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG206AA1025|6800|Central China New Life Ltd Stock Price Today 9983 Live Ticker - Investing.com|6.41B|6410000000|5.05|2,343,329|-25.52%|4.69-8.38|4.98-5.09|5.06|1269149000|-|10.61|3.86B|3860000000|0.48|0.29|5.74%|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:57:51|10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||TRY|Materials|Construction Materials|Turkey|TRAMRDIN91F2|2041|Oyak Cimento Fabrikalari AS Stock Price Today OYAKC Live Ticker - Investing.com|9.39B|9390000000|8.100|3,503,742|0.12%|6.23-9.3|7.97-8.35|7.9|1159793441|0.53|14.86|4.12B|4120000000|0.55|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||30|2021-11-29|Nov 29, 2021|09/2021|0.13|--|1.16B|--|2021-09-01|Sep 01, 2021|06/2021|0.14|--|1.14B|--|2021-05-04|May 04, 2021|03/2021|0.11|--|848.3M|--|2021-02-16|Feb 16, 2021|12/2020|0.16|--|963M|963M|2020-10-23|Oct 23, 2020|09/2020|0.14|--|867.8M|689M|2020-09-02|Sep 02, 2020|06/2020|0.01|--|598.9M|--|2020-05-05|May 05, 2020|03/2020|-0.04|--|31.14M|--|2020-02-18|Feb 18, 2020|12/2019|0.12|--|59.64M|-- 2021-12-04 18:57:54|10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7045390002|202|Daea TI Co Ltd Stock Price Today 045390 Live Ticker - Investing.com|405.56B|405560000000|5,700|1,375,423|-3.23%|4,920-7,430|5,480-5,790|5,500|71151522|1.28|58.34|138.09B|138090000000|97.71|20.00|0.35%|-|1970-01-01||||||||||18|2021-08-13|Aug 13, 2021|06/2021|35.95|--|33.20B|--|2021-05-14|May 14, 2021|03/2021|27.36|--|28.75B|--|2021-03-17|Mar 17, 2021|12/2020|36.95|--|47.02B|--|2020-11-16|Nov 16, 2020|09/2020|19.06|--|29.12B|--|2020-08-14|Aug 14, 2020|06/2020|19.15|--|30.90B|--|2020-05-14|May 14, 2020|03/2020|24.18|--|25.27B|--|2020-03-16|Mar 16, 2020|12/2019|-52.78|--|37.00B|--|2019-11-13|Nov 13, 2019|09/2019|22.08|--|25.05B|-- 2021-12-04 18:58:00|10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||KRW|Materials|Paper & Forest Products|South Korea|KR7078130002|190|Kuk-Il Paper MFG Co Ltd Stock Price Today 078130 Live Ticker - Investing.com|521.96B|521960000000|4,090|529,964|-16.95%|3,710-6,980|3,995-4,105|4,000|127617473|-0.1|-|90.88B|90880000000|-27.53|N/A|N/A|-|1970-01-01||||||||||19|2021-11-15|Nov 15, 2021|09/2021|-13.26|--|23.90B|--|2021-08-17|Aug 17, 2021|06/2021|-0.53|--|24.52B|--|2021-05-17|May 17, 2021|03/2021|-24.35|--|17.61B|--|2021-03-17|Mar 17, 2021|12/2020|10.61|--|24.85B|--|2020-11-16|Nov 16, 2020|09/2020|-2|--|25.27B|--|2020-08-14|Aug 14, 2020|06/2020|-25.61|--|22.89B|--|2020-05-14|May 14, 2020|03/2020|13.17|--|27.05B|--|2020-03-16|Mar 16, 2020|12/2019|-129.57|--|25.63B|-- 2021-12-04 18:58:03|10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||HKD|Materials|Containers & Packaging|Hong Kong|KYG407691040|1713|Greatview Aseptic Packaging Co Ltd Stock Price Today 0468 Live Ticker - Investing.com|3.64B|3640000000|2.72|1,803,301|-30.43%|2.62-4.64|2.67-2.75|2.75|1336631000|0.84|8.97|3.95B|3950000000|0.3|0.26|9.56%|-|1970-01-01||||||||||5|2018-04-23|Apr 23, 2018|12/2017|0.13|--|1.27B|--|2017-09-18|Sep 18, 2017|06/2017|0.12|--|1.06B|--|2017-04-24|Apr 24, 2017|12/2016|0.13|--|1.13B|--|2016-09-20|Sep 20, 2016|06/2016|0.12|--|1.04B|1,049M|2016-04-26|Apr 26, 2016|12/2015|0.12|--|1.21B|--||| 2021-12-04 18:58:06|10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||BRL|Industrials|Machinery|Brazil|BRPOMOACNPR7|10671|MARCOPOLO PN Stock Price Today POMO4 Live Ticker - Investing.com|2.47B|2470000000|2.77|4,308,572|-7.36%|2.4-3.69|2.74-2.84|2.79|939687332|1.15|6.00|3.45B|3450000000|0.46|0.09|2.40%|Feb 24, 2022|2022-02-24||||||||||30|2021-11-03|Nov 03, 2021|09/2021|-0.021|-0.021|757.8M|732.85M|2021-08-02|Aug 02, 2021|06/2021|0.135|-0.003|824M|825M|2021-05-03|May 03, 2021|03/2021|-0.014|--|834M|849.5M|2021-02-25|Feb 25, 2021|12/2020|0.15|0.08|1.04B|1.04B|2020-11-03|Nov 03, 2020|09/2020|-0.06|0.08|836M|800.33M|2020-08-03|Aug 03, 2020|06/2020|0.01|0.01|799M|734.18M|2020-05-25|May 25, 2020|03/2020|0.015|0.05|919M|1.02B|2020-02-27|Feb 27, 2020|12/2019|0.07|0.04|1.19B|1,215M 2021-12-04 18:58:09|10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7091700005|466|Partron Co Ltd Stock Price Today 091700 Live Ticker - Investing.com|588.3B|588300000000|11,500|356,354|12.2%|8,760-12,800|11,450-12,050|11,550|51156410|0.49|9.13|1.33T|1.33E+12|1,259.24|250.00|2.17%|Apr 04, 2022|2022-04-04||||||||||22|2021-11-18|Nov 18, 2021|09/2021|689.00|434.91|363.5B|349.33B|2021-08-13|Aug 13, 2021|06/2021|124.86|124.86|299.06B|299.06B|2021-05-17|May 17, 2021|03/2021|324.31|260.48|332.73B|336.77B|2021-03-03|Mar 03, 2021|12/2020|83.42|123.88|333.15B|317.08B|2020-11-12|Nov 12, 2020|09/2020|287.93|287.9|357.5B|351.16B|2020-08-07|Aug 07, 2020|06/2020|-142.77|-125.65|222.4B|218.79B|2020-04-30|Apr 30, 2020|03/2020|175.28|175.22|266.2B|264.1B|2020-04-14|Apr 14, 2020|12/2019|-35.29|-27.95|213.09B|223.89B 2021-12-04 18:58:11|10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG674111011|187|Ocumension Therapeutics  Stock Price Today 1477 Live Ticker - Investing.com|10.68B|10680000000|16.48|595,597|-22.99%|13.92-35|16.38-17.02|16.5|647807175|-|-|39.04M|39040000|-4.86|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 18:58:14|10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Machinery|Malaysia|MYL7233OO009|607|Dufu Tech Corp Bhd Stock Price Today DUFU Live Ticker - Investing.com|2.17B|2170000000|4.10|573,125|27.73%|3.08-4.82|3.96-4.15|4.14|528719246|1.42|30.78|344.4M|344400000|0.13|0.06|1.39%|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|0.04|--|90.99M|--|2021-08-03|Aug 03, 2021|06/2021|0.03|--|88.22M|--|2021-05-05|May 05, 2021|03/2021|0.04|--|79.50M|--|2021-02-26|Feb 26, 2021|12/2020|0.03|--|85.69M|--|2020-11-02|Nov 02, 2020|09/2020|0.02|--|75.95M|--|2020-08-04|Aug 04, 2020|06/2020|0.02|--|73.41M|--|2020-05-05|May 05, 2020|03/2020|0.05|--|62.95M|--|2020-02-26|Feb 26, 2020|12/2019|0.06|--|78.82M|-- 2021-12-04 18:58:19|10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7036930006|452|Jusung Engineering Co Ltd Stock Price Today 036930 Live Ticker - Investing.com|957.75B|957750000000|19,850|602,584|131.35%|7,780-20,250|19,250-20,250|19,550|48249212|1.23|39.82|195.21B|195210000000|498.5|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|546.00|104.00|--|45.9B|2021-08-13|Aug 13, 2021|06/2021|228.00|85.00|72.28B|31.7B|2021-05-14|May 14, 2021|03/2021|330.00|196.00|75.32B|45.2B|2021-04-05|Apr 05, 2021|12/2020|-264.00|218.00|29.98B|41.2B|2020-11-12|Nov 12, 2020|09/2020|-264.00|221.00|17.6B|17.6B|2020-08-12|Aug 12, 2020|06/2020|-31.00|95|35.6B|55.7B|2020-05-13|May 13, 2020|03/2020|-31.00|162.00|35.3B|80.9B|2020-04-01|Apr 01, 2020|12/2019|-61.44|185.00|61.2B|61.2B 2021-12-04 18:58:22|10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7214450009|219|Pharma Reaserch Products Co Ltd Stock Price Today 214450 Live Ticker - Investing.com|787.1B|787100000000|78,900|63,874|38.18%|53,500-101,700|73,700-82,000|76,200|9975913|0.56|16.45|143.28B|143280000000|4,796.76|500.00|0.63%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1332.00|850.86|38.85B|38.85B|2021-08-17|Aug 17, 2021|06/2021|1149.00|788.11|38.8B|34.7B|2021-05-14|May 14, 2021|03/2021|1053.55|741.04|34.5B|30.3B|2021-03-03|Mar 03, 2021|12/2020|1053.55|697.33|31.2B|32.15B|2020-12-02|Dec 02, 2020|09/2020|807.00|634.46|29.1B|29.05B|2020-08-11|Aug 11, 2020|06/2020|1044.58|572.17|27.7B|27.16B|2020-06-03|Jun 03, 2020|03/2020|515.56|--|20.7B|20.7B|2020-02-26|Feb 26, 2020|12/2019|459.04|--|23.8B|23.3B 2021-12-04 18:58:25|10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|HK0000056264|3887|China South City Holdings Ltd Stock Price Today 1668 Live Ticker - Investing.com|4.13B|4130000000|0.510|13,304,938|-45.74%|0.5-1.17|0.5-0.51|0.5|8091892848|1.07|1.71|17.48B|17480000000|0.3|0.03|5.88%|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|0.08|--|6.17B|--|2021-06-28|Jun 28, 2021|03/2021|0.22|--|4.20B|--|2020-11-27|Nov 27, 2020|09/2020|0.08|--|7.11B|--|2020-06-29|Jun 29, 2020|03/2020|0.25|--|4.06B|--|2019-11-20|Nov 20, 2019|09/2019|0.08|--|5.83B|--|2019-06-26|Jun 26, 2019|03/2019|0.3|0.18|5.06B|7,621M|2018-11-28|Nov 28, 2018|09/2018|0.11|--|5.21B|--|2018-06-28|Jun 28, 2018|03/2018|0.44|--|5.79B|-- 2021-12-04 18:58:28|10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||TRY|Industrials|Industrial Conglomerates|Turkey|TREKMBH00014|3931|Bera Holding AS Stock Price Today BERA Live Ticker - Investing.com|3.85B|3850000000|11.270|9,139,162|-15.83%|8.99-34.5|10.95-11.35|10.92|341600000|0.82|9.20|3.45B|3450000000|1.23|N/A|N/A|-|1970-01-01||||||||||19|2021-11-09|Nov 09, 2021|09/2021|0.32|--|1.08B|--|2021-08-19|Aug 19, 2021|06/2021|0.27|--|912.5M|--|2021-05-25|May 25, 2021|03/2021|0.13|--|841.5M|--|2021-03-10|Mar 10, 2021|12/2020|0.51|--|616.1M|--|2020-11-09|Nov 09, 2020|09/2020|0.17|--|802.1M|--|2020-08-19|Aug 19, 2020|06/2020|0.33|--|771.9M|--|2020-06-08|Jun 08, 2020|03/2020|0.02|--|633.4M|--|2020-03-10|Mar 10, 2020|12/2019|-0.11|--|579.4M|-- 2021-12-04 18:58:32|10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food Products|South Korea|KR7049770001|0|Dongwon F & B Stock Price Today 049770 Live Ticker - Investing.com|740.95B|740950000000|192,000|3,789|9.4%|173,000-249,000|187,000-192,500|190,000|3859124|0.69|9.83|3.33T|3.33E+12|19,540.45|3,500.00|1.82%|Feb 09, 2022|2022-02-09||||||||||31|2021-11-18|Nov 18, 2021|09/2021|3949.00|7,651|965.1B|940.9B|2021-08-13|Aug 13, 2021|06/2021|3949.00|2,632|810B|807.05B|2021-05-14|May 14, 2021|03/2021|7760.00|6,548|827.8B|827.8B|2021-03-03|Mar 03, 2021|12/2020|3918.30|3,099|732.1B|762.08B|2020-11-12|Nov 12, 2020|09/2020|7974.13|8,180|897.4B|890.43B|2020-09-02|Sep 02, 2020|06/2020|6185.00|2,154|757.2B|751.64B|2020-05-13|May 13, 2020|03/2020|6185.00|6,760|783.6B|773.55B|2020-02-26|Feb 26, 2020|12/2019|2263.00|2,542|747.9B|747.9B 2021-12-04 18:58:35|10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Health Care Providers & Services|South Korea|KR7078160009|260|Medipost Co Ltd Stock Price Today 078160 Live Ticker - Investing.com|331.78B|331780000000|20,550|101,413|-34.45%|18,950-45,300|19,750-20,650|20,000|16145194|1.04|-|51.46B|51460000000|-672.18|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-2.00|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-368.00|--|13.86B|--|2021-05-07|May 07, 2021|03/2021|-368.00|--|13.02B|--|2021-03-03|Mar 03, 2021|12/2020|-1.45|--|12.76B|12.4B|2020-11-12|Nov 12, 2020|09/2020|-334.00|--|11.84B|12.5B|2020-08-12|Aug 12, 2020|06/2020|258.00|--|11.79B|11.5B|2020-05-13|May 13, 2020|03/2020|-976.92|--|12.2B|12.2B|2020-02-05|Feb 05, 2020|12/2019|-976.92|--|11B|12.2B 2021-12-04 18:58:38|10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7095610002|376|Tes Co Ltd Stock Price Today 095610 Live Ticker - Investing.com|541.96B|541960000000|28,950|147,833|-2.2%|24,250-37,700|28,350-29,050|28,650|18720548|0.98|9.00|367.56B|367560000000|3,216.79|450.00|1.55%|Apr 04, 2022|2022-04-04||||||||||22|2021-11-29|Nov 29, 2021|09/2021|377.00|580.00|54.97B|55B|2021-08-13|Aug 13, 2021|06/2021|1099|780.06|103.7B|81.13B|2021-05-12|May 12, 2021|03/2021|1476.03|690.62|154.4B|154.4B|2021-03-03|Mar 03, 2021|12/2020|264.58|705.37|54.5B|49.68B|2020-11-12|Nov 12, 2020|09/2020|315.00|609.36|55.7B|53.26B|2020-08-12|Aug 12, 2020|06/2020|777|568.43|76.9B|71.95B|2020-05-13|May 13, 2020|03/2020|217.94|434.29|58.9B|58.9B|2020-04-06|Apr 06, 2020|12/2019|120.00|119.50|42.8B|35.1B 2021-12-04 18:58:41|10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||INR|Industrials|Construction & Engineering|India|INE917M01012|34262|Dilip Buildcon Ltd Stock Price Today DIBL Live Ticker - Investing.com|78.17B|78170000000|534.60|648,845|40.22%|341-749.8|531.1-556.25|545.1|146214971|1.77|-|105.39B|105390000000|-15.55|1.00|0.19%|Mar 02, 2022|2022-03-02||||||||||23|2021-11-13|Nov 13, 2021|09/2021|-1.45|2.72|21.56B|22.92B|2021-08-14|Aug 14, 2021|06/2021|2|2.81|21.46B|21.7B|2021-05-28|May 28, 2021|03/2021|9.3|9.15|29.25B|28.97B|2021-02-12|Feb 12, 2021|12/2020|8.1|8.1|24.67B|24.67B|2020-12-02|Dec 02, 2020|09/2020|3.5|3.38|19.25B|19.14B|2020-09-02|Sep 02, 2020|06/2020|2.5|2.49|18.92B|18.92B|2020-06-03|Jun 03, 2020|03/2020|8.18|8.97|25B|25.14B|2020-02-26|Feb 26, 2020|12/2019|9.07|9.09|23.81B|24.72B 2021-12-04 18:58:44|10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||TRY|Materials|Chemicals|Turkey|TRAHEKTS91E4|595|Hektas Ticaret TAS Stock Price Today HEKTS Live Ticker - Investing.com|11.54B|11540000000|13.420|17,193,984|263.98%|3.603-14.04|13.21-13.96|13.71|860000000|0.86|45.68|2.16B|2160000000|0.29|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.1|--|526.0M|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|897.7M|--|2021-05-04|May 04, 2021|03/2021|0.33|--|436.6M|--|2021-03-03|Mar 03, 2021|12/2020|0.27|--|304.2M|--|2020-10-29|Oct 29, 2020|09/2020|0.21|--|235.5M|--|2020-09-02|Sep 02, 2020|06/2020|0.06|--|204.1M|--|2020-05-05|May 05, 2020|03/2020|0.30|--|270M|270M|2020-02-26|Feb 26, 2020|12/2019|0.12|--|124M|120M 2021-12-04 18:58:47|10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||IDR|Industrials|Construction & Engineering|Indonesia|ID1000107600|5401|Wijaya Karya Tbk Stock Price Today WIKA Live Ticker - Investing.com|10.18T|1.018E+13|1,135|54,182,269|-39.47%|850-2,450|1,130-1,175|1,160|8968851372|2.51|540.79|16.17T|1.617E+13|2.1|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||21|2021-11-02|Nov 02, 2021|09/2021|--|21.5|--|5,972.57B|2021-08-31|Aug 31, 2021|06/2021|0.59|17.2|2,843B|2,842.9B|2021-04-29|Apr 29, 2021|03/2021|9.52|10.32|3,924B|3,791.95B|2021-03-25|Mar 25, 2021|12/2020|8.29|1.63|6,153B|6,493.86B|2020-10-27|Oct 27, 2020|09/2020|11.3|11.3|3,250B|3,250.02B|2020-08-04|Aug 04, 2020|06/2020|9.04|11.99|2,934B|2,985.73B|2020-04-23|Apr 23, 2020|03/2020|8.99|21.22|4,199B|4,291.15B|2020-03-19|Mar 19, 2020|12/2019|78.47|92.16|8,916B|8,916B 2021-12-04 18:58:49|10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||PLN|Materials|Chemicals|Poland|PLCIECH00018|3389|Ciech SA Stock Price Today CIEP Live Ticker - Investing.com|2.25B|2250000000|42.75|114,939|42.5%|29.65-53.2|42.5-43.2|42.8|52699909|1.02|10.02|3.28B|3280000000|4.27|3.00|7.02%|Apr 11, 2022|2022-04-11||||||||||31|2021-11-25|Nov 25, 2021|09/2021|0.79|--|772.05M|785M|2021-09-23|Sep 23, 2021|06/2021|0.29|--|834.85M|855.50M|2021-05-27|May 27, 2021|03/2021|2.17|--|861.05M|861.05M|2021-04-22|Apr 22, 2021|12/2020|1.01|--|807.15M|763.93M|2020-11-18|Nov 18, 2020|09/2020|0.7|--|690.5M|730.43M|2020-09-08|Sep 08, 2020|06/2020|0.75|--|689M|776.43M|2020-05-27|May 27, 2020|03/2020|0.75|--|854.2M|842.47M|2020-03-31|Mar 31, 2020|12/2019|0.67|--|803M|892.4M 2021-12-04 18:58:52|10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||TRY|Utilities|Electric Utilities|Turkey|TREENSA00014|11138|Enerjisa Enerji AS Stock Price Today ENJSA Live Ticker - Investing.com|16.39B|16390000000|13.88|4,591,213|39.78%|9-14.09|13.58-13.88|13.56|1181068970|0.86|13.17|25.23B|25230000000|1.05|0.96|6.92%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.45|--|8.39B|6.24B|2021-09-01|Sep 01, 2021|06/2021|0.37|--|6.08B|6B|2021-06-02|Jun 02, 2021|03/2021|0.45|--|5.89B|5.99B|2021-03-03|Mar 03, 2021|12/2020|-0.22|--|4.87B|5.13B|2020-12-02|Dec 02, 2020|09/2020|0.54|--|5.78B|5.73B|2020-09-02|Sep 02, 2020|06/2020|0.29|--|5.33B|5.61B|2020-06-03|Jun 03, 2020|03/2020|0.29|--|5.78B|5.48B|2020-02-26|Feb 26, 2020|12/2019|0.21|--|4.89B|5.1B 2021-12-04 18:58:54|10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||IDR|Industrials|Construction & Engineering|Indonesia|ID1000126105|2313|Waskita Karya Persero Tbk Stock Price Today WSKT Live Ticker - Investing.com|10.59T|1.059E+13|780|55,536,858|-33.05%|715-2,080|770-785|775|13573951000|3.21|-|11.58T|1.158E+13|-330.7|N/A|N/A|Feb 17, 2022|2022-02-17||||||||||21|2021-11-03|Nov 03, 2021|09/2021|15.60|7.51|2,414.7B|2,408B|2021-08-12|Aug 12, 2021|06/2021|13.63|13.63|2,046B|2,046B|2021-06-25|Jun 25, 2021|03/2021|35.48|-27.36|2,671.2B|--|2021-03-25|Mar 25, 2021|12/2020|123.02|49.95|4,450B|--|2020-11-23|Nov 23, 2020|09/2020|-20.7|-20.7|3,702B|3,702.1B|2020-08-28|Aug 28, 2020|06/2020|-37.58|-37.45|3,868B|3,868B|2020-04-24|Apr 24, 2020|03/2020|-64.94|-11.89|4,170B|5,537.5B|2020-02-13|Feb 13, 2020|12/2019|-15.63|46.46|9,372B|9,372B 2021-12-04 18:58:57|10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Auto Components|India|INE482A01020|7529|CEAT Ltd Stock Price Today CEAT Live Ticker - Investing.com|46.05B|46050000000|1,138.55|135,551|-1.8%|1,020-1,763|1,134.6-1,156.3|1,140.1|40450092|0.58|13.12|88.69B|88690000000|86.76|18.00|1.48%|Feb 10, 2022|2022-02-10||||||||||27|2021-10-25|Oct 25, 2021|09/2021|10.5|10.3|24.52B|24.46B|2021-07-21|Jul 21, 2021|06/2021|5.7|5.47|19.06B|19.03B|2021-05-05|May 05, 2021|03/2021|37.8|37.32|22.9B|22.86B|2021-01-19|Jan 19, 2021|12/2020|34.05|34.68|22.21B|22.18B|2020-10-27|Oct 27, 2020|09/2020|45|43.6|19.79B|19.74B|2020-07-29|Jul 29, 2020|06/2020|-6.4|-4.28|11.2B|11.54B|2020-05-28|May 28, 2020|03/2020|18.3|19.2|15.73B|15.57B|2020-01-21|Jan 21, 2020|12/2019|13.05|14.35|17.62B|16.96B 2021-12-04 18:59:00|10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Hotels, Restaurants & Leisure|Hong Kong|KYG982971072|30087|Xiabuxiabu Catering Management China Holdings Co Ltd Stock Price Today 0520 Live Ticker - Investing.com|6.1B|6100000000|5.64|3,609,112|-68.63%|5.16-27.15|5.35-5.67|5.38|1081297403|0.98|24.28|8.04B|8040000000|0.23|0.07|1.19%|-|1970-01-01||||||||||5|2018-04-20|Apr 20, 2018|12/2017|0.21|--|2.09B|--|2017-09-28|Sep 28, 2017|06/2017|0.17|--|1.58B|--|2017-04-27|Apr 27, 2017|12/2016|0.21|--|1.50B|--|2016-09-28|Sep 28, 2016|06/2016|0.13|--|1.26B|--|2016-04-26|Apr 26, 2016|12/2015|0.14|--|1.30B|--||| 2021-12-04 18:59:03|10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7183300003|601|KoMiCo Ltd Stock Price Today 183300 Live Ticker - Investing.com|705.8B|705800000000|70,700|36,570|55.73%|44,300-90,900|70,200-72,100|71,500|9983022|1.09|18.79|230.02B|230020000000|3,762.26|350.00|0.50%|Feb 09, 2022|2022-02-09||||||||||21|2021-11-11|Nov 11, 2021|09/2021|1084.00|930.49|--|65.7B|2021-08-17|Aug 17, 2021|06/2021|1033.00|844.39|64.4B|60.9B|2021-05-14|May 14, 2021|03/2021|1033.00|745.57|59B|59B|2021-03-03|Mar 03, 2021|12/2020|1074.00|640.69|52.3B|55.7B|2020-11-12|Nov 12, 2020|09/2020|1074.00|936.22|53.6B|53.6B|2020-08-12|Aug 12, 2020|06/2020|597.00|765.29|49.8B|48.95B|2020-05-19|May 19, 2020|03/2020|597.00|680.83|45.1B|45.1B|2020-02-05|Feb 05, 2020|12/2019|478.47|568.01|42.2B|54.8B 2021-12-04 18:59:06|10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7319660007|306|PSK Inc Stock Price Today 319660 Live Ticker - Investing.com|711.89B|711890000000|48,400|176,804|32.97%|32,300-50,900|46,250-49,100|47,200|14708562|-|11.10|395.94B|395940000000|4,359.06|300.00|0.62%|Mar 02, 2022|2022-03-02||||||||||10|2021-11-10|Nov 10, 2021|09/2021|1370.00|--|100.8B|90.6B|2021-08-17|Aug 17, 2021|06/2021|1703.00|--|115.1B|91.5B|2021-05-12|May 12, 2021|03/2021|1461.79|--|95.5B|95.5B|2021-03-03|Mar 03, 2021|12/2020|-176.92|396.00|73.8B|51.40B|2020-11-11|Nov 11, 2020|09/2020|22.00|--|50.9B|47B|2020-09-02|Sep 02, 2020|06/2020|429.26|--|64.9B|78B|2020-06-03|Jun 03, 2020|03/2020|1108.66|--|76.1B|76.1B|2020-02-26|Feb 26, 2020|12/2019|317.93|--|58.4B|56.00B 2021-12-04 18:59:09|10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7299660001|0|Cellid Co Ltd Stock Price Today 299660 Live Ticker - Investing.com|504.08B|504080000000|51,800|95,252|6.58%|32,300-156,800|51,400-53,700|52,700|9731192|-|-|909.09M|909090000|-838.63|N/A|N/A|-|1970-01-01||||||||||12|2021-08-13|Aug 13, 2021|06/2021|-250.24|--|909.1M|--|2021-05-17|May 17, 2021|03/2021|-298.44|--|909.1M|--|2021-03-16|Mar 16, 2021|12/2020|-165.72|--|909.1M|--|2020-11-16|Nov 16, 2020|09/2020|-124.25|--|909.1M|--|2020-08-13|Aug 13, 2020|06/2020|3.77|--|909.1M|--|2020-05-15|May 15, 2020|03/2020|-141.68|--|--|--|2020-03-13|Mar 13, 2020|12/2019|-78.75|--|--|--|2019-11-14|Nov 14, 2019|09/2019|-61.24|--|--|-- 2021-12-04 18:59:12|10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||TRY|Financial|Banks|Turkey|TRETHAL00019|20171|Turkiye Halk Bankasi Stock Price Today HALKB Live Ticker - Investing.com|12.2B|12200000000|4.93|52,125,105|-8.87%|4.11-6.22|4.91-4.96|4.9|2473776224|1.14|11.22|45.16B|45160000000|0.44|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||32|2021-11-11|Nov 11, 2021|09/2021|0.11|0.11|3.2B|3.2B|2021-08-12|Aug 12, 2021|06/2021|0.03|0.028|1.66B|1.65B|2021-05-12|May 12, 2021|03/2021|0.02|0.035|3.48B|3.22B|2021-02-15|Feb 15, 2021|12/2020|0.195|0.19|4.21B|4.51B|2020-11-05|Nov 05, 2020|09/2020|0.13|0.19|3.49B|4.23B|2020-08-14|Aug 14, 2020|06/2020|0.51|0.72|5.36B|5.72B|2020-05-14|May 14, 2020|03/2020|0.66|0.68|5.36B|5.2B|2020-02-14|Feb 14, 2020|12/2019|0.64|0.63|4.31B|4.25B 2021-12-04 18:59:15|10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||INR|Industrials|Electrical Equipment|India|INE545A01016|842|HEG Ltd. Stock Price Today HEGL Live Ticker - Investing.com|69.24B|69240000000|1,793.90|150,776|117.31%|804-2,629|1,785-1,823.3|1,791.5|38595506|1.86|40.45|16.31B|16310000000|44.35|3.00|0.17%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-09|Nov 09, 2021|09/2021|34.1|--|5.18B|3,000M|2021-08-11|Aug 11, 2021|06/2021|14.7|--|4.14B|--|2021-05-27|May 27, 2021|03/2021|-4.2|--|3.8B|3,500M|2021-02-09|Feb 09, 2021|12/2020|-0.2|--|3.2B|--|2020-11-12|Nov 12, 2020|09/2020|-4|--|3.23B|--|2020-08-10|Aug 10, 2020|06/2020|3.7|--|2.33B|2.33B|2020-06-17|Jun 17, 2020|03/2020|-97.7|-18.23|3.74B|4.93B|2020-02-11|Feb 11, 2020|12/2019|1.5|--|3.94B|-- 2021-12-04 18:59:18|10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||MYR|Industrials|Construction & Engineering|Malaysia|MYL5263OO008|1424|Sunway Construction Group Bhd Stock Price Today SCOG Live Ticker - Investing.com|1.99B|1990000000|1.540|234,521|-18.95%|1.5-2|1.54-1.57|1.56|1289359110|1.22|25.43|1.73B|1730000000|0.06|0.04|2.56%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-18|Nov 18, 2021|09/2021|0.015|--|272.1M|--|2021-08-19|Aug 19, 2021|06/2021|0.0065|--|375.3M|--|2021-05-20|May 20, 2021|03/2021|0.016|--|455.2M|--|2021-02-23|Feb 23, 2021|12/2020|0.0234|0.0234|627.2M|627.2M|2020-11-19|Nov 19, 2020|09/2020|0.019|0.0186|419.4M|419.4M|2020-08-18|Aug 18, 2020|06/2020|0.0019|--|140.2M|--|2020-05-21|May 21, 2020|03/2020|0.013|--|365.8M|--|2020-02-20|Feb 20, 2020|12/2019|0.025|0.03|485.9M|485.92M 2021-12-04 18:59:22|10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||KRW|Technology|Software & Programming|South Korea|KR7217270008|0|Neptune Co Stock Price Today 217270 Live Ticker - Investing.com|831.79B|831790000000|25,550|236,677|-23.27%|15,950-35,000|24,600-26,100|24,850|31687225|2|5.70|19.58B|19580000000|4,482.18|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-116.29|--|3.51B|--|2021-08-17|Aug 17, 2021|06/2021|3358|--|5.34B|--|2021-05-17|May 17, 2021|03/2021|-67|--|5.82B|--|2021-04-05|Apr 05, 2021|12/2020|1307.47|--|4.91B|--|2020-11-16|Nov 16, 2020|09/2020|-77|--|4.47B|--|2020-08-14|Aug 14, 2020|06/2020|743|--|5.12B|--|2020-05-15|May 15, 2020|03/2020|-107|--|5.15B|--|2020-03-20|Mar 20, 2020|12/2019|59.89|--|4.32B|-- 2021-12-04 18:59:25|10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||HKD|Financial|Capital Markets|Hong Kong|KYG1106B1095|186|Bc Technology Group Ltd Stock Price Today 0863 Live Ticker - Investing.com|4.61B|4610000000|10.90|475,538|-35.04%|10.6-22.65|10.6-11.58|11.18|423132484|1.48|-|307.12M|307120000|-0.99|N/A|N/A|-|1970-01-01||||||||||10|2021-08-17|Aug 17, 2021|06/2021|-0.44|--|152.8M|--|2021-04-28|Apr 28, 2021|12/2020|-0.58|--|152.0M|--|2020-09-24|Sep 24, 2020|06/2020|-0.34|--|99.10M|--|2020-04-17|Apr 17, 2020|12/2019|-0.48|--|95.75M|--|2019-09-25|Sep 25, 2019|06/2019|-0.63|--|102.1M|--|2018-04-26|Apr 26, 2018|12/2017|-0.17|--|81.15M|--|2017-08-24|Aug 24, 2017|06/2017|-0.06|--|80.86M|--|2017-02-03|Feb 03, 2017|12/2016|-0.18|--|80.66M|-- 2021-12-04 18:59:27|10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||AED|Financial|Diversified Financial Services|United Arab Emirates|AEA005901011|0|Amanat Holdings PJSC Stock Price Today AMANT Live Ticker - Investing.com|2.84B|2840000000|1.140|3,505,779.23|37.52%|0.762-1.25|1.1-1.14|1.13|2490076648|0.52|9.63|403.01M|403010000|0.12|N/A|N/A|-|1970-01-01||||||||||18|2021-11-10|Nov 10, 2021|09/2021|0.02|--|89.36M|--|2021-08-15|Aug 15, 2021|06/2021|0.08|--|122.0M|--|2021-05-16|May 16, 2021|03/2021|0.01|--|73.67M|--|2021-02-28|Feb 28, 2021|12/2020|0.01|--|44.34M|--|2020-11-09|Nov 09, 2020|09/2020|-0.01|--|6.27M|--|2020-08-11|Aug 11, 2020|06/2020|-0|--|46.80M|--|2020-02-16|Feb 16, 2020|12/2019|0.01|--|52.73M|--|2019-11-04|Nov 04, 2019|09/2019|-0|--|3.76M|-- 2021-12-04 18:59:30|10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||KRW|Information Technology|Communications Equipment|South Korea|KR7050890003|0|Solid Inc Stock Price Today 050890 Live Ticker - Investing.com|380.45B|380450000000|6,350|387,386|-38.43%|6,040-11,967|6,290-6,420|6,320|59912693|0.94|-|175.87B|175870000000|-237.89|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||19|2021-11-29|Nov 29, 2021|09/2021|22.00|120.00|--|48.5B|2021-08-17|Aug 17, 2021|06/2021|-71.00|50.00|43.5B|71.5B|2021-05-14|May 14, 2021|03/2021|-61.11|34.00|32.46B|65.5B|2021-01-20|Jan 20, 2021|12/2020|-48.24|-47.67|52.3B|48.45B|2020-11-12|Nov 12, 2020|09/2020|-58.00|119.00|37.3B|37.3B|2020-08-11|Aug 11, 2020|06/2020|-7.00|52.00|37.7B|50.1B|2020-06-03|Jun 03, 2020|03/2020|-7.00|--|35.3B|35.3B|2020-01-15|Jan 15, 2020|12/2019|184.00|--|86.2B|87.80B 2021-12-04 18:59:33|10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG8903A1013|10664|Times Neighborhood Holdings Ltd Stock Price Today 9928 Live Ticker - Investing.com|3.38B|3380000000|3.43|3,105,236|-53.4%|3.21-8.8|3.37-3.54|3.46|985672747|-|9.12|2.71B|2710000000|0.38|0.09|2.49%|-|1970-01-01||||||||||6|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-11|Aug 11, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-10|Mar 10, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-11|Aug 11, 2020|06/2020|0.09|--|--|--|| 2021-12-04 18:59:36|10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7018000000|207|Unison Co Ltd Stock Price Today 018000 Live Ticker - Investing.com|344.54B|344540000000|2,830|659,353|-46.9%|2,510-5,550|2,735-2,840|2,765|121746829|1.43|-|121.76B|121760000000|-115.91|N/A|N/A|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|39.46|--|55.86B|--|2021-05-17|May 17, 2021|03/2021|-5.45|--|43.15B|--|2021-03-03|Mar 03, 2021|12/2020|-72.31|--|10.47B|--|2020-11-12|Nov 12, 2020|09/2020|-81|--|12.28B|--|2020-08-11|Aug 11, 2020|06/2020|-70|--|19.11B|--|2020-06-03|Jun 03, 2020|03/2020|2.06|--|38.30B|--|2020-02-26|Feb 26, 2020|12/2019|36.78|28.00|14.45B|64.00B 2021-12-04 18:59:43|10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||TWD|Healthcare|Pharmaceuticals|Taiwan|TW0001789006|540|ScinoPharm Taiwan Ltd Stock Price Today 1789 Live Ticker - Investing.com|19.1B|19100000000|24.15|412,790.3|-16.29%|23.6-32.65|23.9-24.25|23.95|790739222|0.68|96.63|2.92B|2920000000|0.25|0.50|2.07%|Feb 15, 2022|2022-02-15||||||||||29|2021-11-08|Nov 08, 2021|09/2021|0.01|0.12|654.2M|873M|2021-08-05|Aug 05, 2021|06/2021|0.12|0.16|747.6M|851M|2021-05-10|May 10, 2021|03/2021|0.11|0.07|641M|663M|2021-02-16|Feb 16, 2021|12/2020|0.01|0.22|874M|930M|2020-11-02|Nov 02, 2020|09/2020|0.1|0.12|758M|792M|2020-08-05|Aug 05, 2020|06/2020|0.2|0.17|908M|900M|2020-05-04|May 04, 2020|03/2020|0.04|0.05|543M|573M|2020-03-31|Mar 31, 2020|12/2019|0.06|0.09|820M|767M 2021-12-04 18:59:46|10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||TWD|Information Technology|Technology Hardware, Storage & Peripherals|Taiwan|TW0002349008|2600|Ritek Corp Stock Price Today 2349 Live Ticker - Investing.com|6.37B|6370000000|9.180|2,000,826.83|-18.4%|8.35-14.1|9.14-9.34|9.15|693679663|1.46|-|7.38B|7380000000|-0.83|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-30|Nov 30, 2021|09/2021|-0.13|--|1.98B|--|2021-07-07|Jul 07, 2021|06/2021|-0.11|--|1.92B|--|2021-05-07|May 07, 2021|03/2021|-0.14|--|1.77B|--|2021-03-03|Mar 03, 2021|12/2020|-0.45|1.53|1.71B|7.41B|2020-10-21|Oct 21, 2020|09/2020|-0.52|1.53|1.80B|7.21B|2020-07-08|Jul 08, 2020|06/2020|-0.22|0.81|1.49B|6.83B|2020-05-08|May 08, 2020|03/2020|-0.18|0.7|1.57B|6.63B|2020-02-26|Feb 26, 2020|12/2019|-1.34|0.39|1.87B|4.31B 2021-12-04 18:59:49|10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||PKR|Financial|Banks|Pakistan|PK0081901016|11556|United Bank Ltd Stock Price Today UBL Live Ticker - Investing.com|175.03B|175030000000|142.98|2,252,109|16.54%|113.05-149.25|138-145|139.84|1224179688|-|6.24|90.65B|90650000000|23.03|21.50|14.95%|Feb 23, 2022|2022-02-23||||||||||21|2021-10-20|Oct 20, 2021|09/2021|5.52|5.94|25.21B|24.79B|2021-08-09|Aug 09, 2021|06/2021|6.04|5|24.17B|23.05B|2021-04-22|Apr 22, 2021|03/2021|6.21|4.63|23.76B|22.19B|2021-02-25|Feb 25, 2021|12/2020|4.3|3.57|21.97B|22.38B|2020-10-26|Oct 26, 2020|09/2020|3.86|4.41|24.17B|21.86B|2020-08-06|Aug 06, 2020|06/2020|4.96|4.53|26.9B|23.28B|2020-04-23|Apr 23, 2020|03/2020|3.98|3.69|22.87B|20,254M|2020-02-19|Feb 19, 2020|12/2019|3.89|5.29|22.48B|22.48B 2021-12-04 18:59:52|10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7041960006|149|Komipharm International Co Ltd Stock Price Today 041960 Live Ticker - Investing.com|541.77B|541770000000|8,480|225,219|-35.27%|8,020-16,100|8,240-8,510|8,450|63887439|0.06|-|35.63B|35630000000|-67.19|N/A|N/A|-|1970-01-01||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-38.16|--|6.70B|--|2021-08-13|Aug 13, 2021|06/2021|-13.62|--|9.52B|--|2021-05-14|May 14, 2021|03/2021|15.02|--|9.31B|--|2021-03-17|Mar 17, 2021|12/2020|-30.43|--|10.10B|--|2020-11-16|Nov 16, 2020|09/2020|-15.27|--|7.29B|--|2020-08-13|Aug 13, 2020|06/2020|14.81|--|10.91B|--|2020-05-14|May 14, 2020|03/2020|-13.36|--|8.86B|--|2020-03-17|Mar 17, 2020|12/2019|-270.17|--|10.62B|-- 2021-12-04 18:59:55|10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Auto Components|Hong Kong|BMG9604B1090|0|Wuling Motors Holdings Ltd Stock Price Today 0305 Live Ticker - Investing.com|6.27B|6270000000|1.900|13,420,889|108.79%|0.99-4.43|1.85-1.97|1.88|3298161332|2.77|32.92|20.58B|20580000000|0.06|0.00|0.16%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.02|--|7.50B|--|2017-09-12|Sep 12, 2017|06/2017|0.04|--|8.63B|--|2017-04-24|Apr 24, 2017|12/2016|0.04|--|8.18B|--|2016-09-09|Sep 09, 2016|06/2016|0.04|--|8.50B|--|2016-04-26|Apr 26, 2016|12/2015|0.03|--|6.73B|--||| 2021-12-04 18:59:59|10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||MYR|Real Estate|Equity Real Estate Investment Trusts (REITs)|Malaysia|MYL5212TO004|0|Pavilion Real Estate Inv Trust Stock Price Today PREI Live Ticker - Investing.com|3.84B|3840000000|1.260|1,293,631|-17.11%|1.19-1.63|1.25-1.28|1.27|3050059081|0.1|92.65|555.16M|555160000|0.01|0.04|3.43%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.0066|--|113.3M|--|2021-08-05|Aug 05, 2021|06/2021|0.0069|--|124.8M|--|2021-04-28|Apr 28, 2021|03/2021|0.0103|0.01|126.2M|126.2M|2021-01-27|Jan 27, 2021|12/2020|-0.01|-0.01|130.8M|130.9M|2020-10-22|Oct 22, 2020|09/2020|0.011|--|116.2M|--|2020-07-23|Jul 23, 2020|06/2020|0.0032|30.00|86.7M|--|2020-06-11|Jun 11, 2020|03/2020|0.0114|0.02|116.4M|116.4M|2020-01-23|Jan 23, 2020|12/2019|0.0246|--|146M|-- 2021-12-04 19:00:01|10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG733101318|3780|Redco Properties Group Ltd Stock Price Today 1622 Live Ticker - Investing.com|8.17B|8170000000|2.30|5,343,957|-31.95%|1.76-3.44|2.22-2.3|2.23|3551609322|0.13|4.83|18.19B|18190000000|0.48|0.06|2.61%|-|1970-01-01||||||||||5|2018-04-06|Apr 06, 2018|12/2017|0.15|--|3.72B|--|2017-09-25|Sep 25, 2017|06/2017|0.09|--|3.01B|--|2017-04-28|Apr 28, 2017|12/2016|0.09|--|2.97B|--|2016-09-20|Sep 20, 2016|06/2016|0.04|--|2.30B|--|2016-04-22|Apr 22, 2016|12/2015|0.03|--|1.73B|--||| 2021-12-04 19:00:04|10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7226950004|72|OliX Pharmaceuticals Inc Stock Price Today 226950 Live Ticker - Investing.com|523.46B|523460000000|38,200|72,984|-25.39%|31,200-59,100|36,200-38,450|37,000|13703160|1.35|-|4.15B|4150000000|-1,871.45|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||18|2021-11-16|Nov 16, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-576.39|--|995.7M|--|2021-05-14|May 14, 2021|03/2021|-605.86|--|995.7M|--|2021-03-15|Mar 15, 2021|12/2020|-576.39|--|1.25B|--|2020-11-18|Nov 18, 2020|09/2020|-638.82|--|908.0M|--|2020-08-28|Aug 28, 2020|06/2020|-706.93|--|136.2M|--|2020-05-29|May 29, 2020|03/2020|-444.59|--|181.6M|--|2020-03-12|Mar 12, 2020|12/2019|-789.24|--|293.4M|-- 2021-12-04 19:00:07|10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE09VQ01012|691|Indigo Paints Pvt Ltd Stock Price Today INDG Live Ticker - Investing.com|105B|105000000000|2,208.70|25,889|-|2,129.3-3,329.95|2,206.1-2,240|2,222.3|47568997|-|149.84|8.16B|8160000000|14.74|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-10-29|Oct 29, 2021|09/2021|2.84|--|1.96B|2.04B|2021-09-01|Sep 01, 2021|06/2021|0.2|--|1.56B|1.56B|2021-05-14|May 14, 2021|03/2021|5.2|--|2.54B|--|2021-03-03|Mar 03, 2021|12/2020|4.1|--|2.1B|--|2021-01-12|Jan 12, 2021|03/2020|10.49|--|6.25B|--|2021-01-12|Jan 12, 2021|09/2019|1.32|--|2.73B|--|| 2021-12-04 19:00:10|10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||QAR|Energy|Energy Equipment & Services|Qatar|QA000A0Q6LH4|0|Gulf International Stock Price Today GISS Live Ticker - Investing.com|3.47B|3470000000|1.869|18,048,330|19.96%|1.405-2.099|1.867-1.894|1.888|1858408690|1.47|-|2.98B|2980000000|-0.18|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||30|2021-10-28|Oct 28, 2021|09/2021|0.009|0.009|793.19M|793.19M|2021-08-02|Aug 02, 2021|06/2021|0.00|0.00|714.97M|714.97M|2021-04-29|Apr 29, 2021|03/2021|-0.03|-0.03|705M|733.72M|2021-02-02|Feb 02, 2021|12/2020|-0.0993|-0.0993|702.93M|702.93M|2020-10-26|Oct 26, 2020|09/2020|0.0222|0.0222|707.2M|723.44M|2020-08-03|Aug 03, 2020|06/2020|0.05|0.05|841.2M|841.2M|2020-04-27|Apr 27, 2020|03/2020|0.01|0.00|740.1M|740.10M|2020-03-02|Mar 02, 2020|12/2019|0.01|0.04|774.48M|774.48M 2021-12-04 19:00:13|10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||MXN|Consumer Discretionary|Auto Components|Mexico|MX01NE000001|20680|Nemak SAB de CV Stock Price Today NEMAKA Live Ticker - Investing.com|18.19B|18190000000|5.94|8,919,787|-14.04%|4.53-7.75|5.82-6.08|5.93|3063042324|0.78|12.39|77.03B|77030000000|0.48|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||24|2021-12-01|Dec 01, 2021|09/2021|0.055|0.0241|18.28B|17.97B|2021-09-07|Sep 07, 2021|06/2021|0.29|0.06|19.41B|18.96B|2021-04-19|Apr 19, 2021|03/2021|0.234|0.1207|20.85B|19.08B|2021-04-06|Apr 06, 2021|12/2020|0.11|0.3616|18.95B|18.77B|2020-10-21|Oct 21, 2020|09/2020|0.0593|0.0597|19.77B|17.93B|2020-07-16|Jul 16, 2020|06/2020|-0.9261|-0.59|9.17B|10.5B|2020-04-16|Apr 16, 2020|03/2020|-0.1|-0.21|17.84B|17.24B|2020-02-12|Feb 12, 2020|12/2019|0.1882|0.24|17.84B|19.25B 2021-12-04 19:00:17|10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||TRY|Consumer Staples|Food Products|Turkey|TREULKR00015|7634|Ulker Biskuvi Sanayi AS Stock Price Today ULKER Live Ticker - Investing.com|7.28B|7280000000|21.28|2,123,340|-3.71%|18.83-25.06|21.06-21.5|21|342000000|0.8|7.73|16.3B|16300000000|2.75|0.81|3.80%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-09|Nov 09, 2021|09/2021|0.01|0.1|8.42B|2.96B|2021-08-17|Aug 17, 2021|06/2021|0.6|0.88|2.54B|2.52B|2021-05-07|May 07, 2021|03/2021|1.4|0.93|2.69B|2.69B|2021-03-09|Mar 09, 2021|12/2020|0.84|0.65|2.65B|2.58B|2020-11-05|Nov 05, 2020|09/2020|0.95|--|2.23B|2.22B|2020-08-18|Aug 18, 2020|06/2020|-0.29|--|2.15B|2.14B|2020-05-05|May 05, 2020|03/2020|-0.29|0.73|2.38B|2.36B|2020-03-04|Mar 04, 2020|12/2019|0.48|0.76|2.15B|2.1B 2021-12-04 19:00:20|10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Health Care Equipment & Supplies|India|INE205C01021|2039|Poly Medicure Ltd Stock Price Today PLMD Live Ticker - Investing.com|98.88B|98880000000|1,031.30|103,959|112.9%|449.25-1,165|1,011.25-1,059.7|1,050.55|95880567|0.38|64.29|8.52B|8520000000|16.13|2.50|0.26%|Feb 04, 2022|2022-02-04||||||||||21|2021-11-01|Nov 01, 2021|09/2021|3.2|3.2|2.23B|1.92B|2021-07-29|Jul 29, 2021|06/2021|3.2|3.2|2.12B|1.78B|2021-05-24|May 24, 2021|03/2021|3.9|3.9|2.13B|1.98B|2021-01-27|Jan 27, 2021|12/2020|3.99|4|2.04B|2.04B|2020-10-26|Oct 26, 2020|09/2020|3.96|2.44|2.00B|1,676M|2020-07-30|Jul 30, 2020|06/2020|3.03|--|1.70B|--|2020-06-05|Jun 05, 2020|03/2020|2.57|2.71|1.71B|1.85B|2020-02-01|Feb 01, 2020|12/2019|2.78|2.31|1.71B|1.57B 2021-12-04 19:00:23|10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||INR|Consumer Discretionary|Household Durables|India|INE782A01015|1462|Johnson Controls-Hitachi Air Conditioning India Ltd Stock Price Today JCHA Live Ticker - Investing.com|51.5B|51500000000|1,894.00|12,285|-14.29%|1,774.8-2,940|1,875-1,907|1,899.2|27190884|0.69|95.03|19.56B|19560000000|19.86|N/A|N/A|Feb 09, 2022|2022-02-09||||||||||21|2021-10-28|Oct 28, 2021|09/2021|-3.4|-3.4|3.97B|3.97B|2021-08-05|Aug 05, 2021|06/2021|-4|1|4.92B|4.92B|2021-05-25|May 25, 2021|03/2021|16.3|--|5.79B|5.79B|2021-02-09|Feb 09, 2021|12/2020|11.35|--|4.88B|4.74B|2020-10-29|Oct 29, 2020|09/2020|-7|-7|3.1B|3.1B|2020-08-07|Aug 07, 2020|06/2020|-8.5|--|2.7B|2.7B|2020-06-23|Jun 23, 2020|03/2020|2.6|15.00|4.33B|6,611M|2020-02-06|Feb 06, 2020|12/2019|4.95|5|4.36B|4.36B 2021-12-04 19:00:26|10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||TRY|Industrials|Machinery|Turkey|TRAOTKAR91H3|2230|Otokar Otomotiv ve Savunma Sanayi AS Stock Price Today OTKAR Live Ticker - Investing.com|10.22B|10220000000|426.00|324,272|85.96%|215.03-442.95|418.8-431.5|419|24000000|1.25|12.55|3.83B|3830000000|33.94|16.67|3.91%|Feb 04, 2022|2022-02-04||||||||||22|2021-11-29|Nov 29, 2021|09/2021|5|--|814.8M|819.3M|2021-07-28|Jul 28, 2021|06/2021|12.04|--|983M|--|2021-05-12|May 12, 2021|03/2021|4.48|--|877M|877.05M|2021-02-05|Feb 05, 2021|12/2020|12.43|--|1.16B|1.12B|2020-11-05|Nov 05, 2020|09/2020|6.16|--|613M|613M|2020-07-29|Jul 29, 2020|06/2020|6.25|--|677M|683.5M|2020-04-24|Apr 24, 2020|03/2020|0.93|--|459M|449M|2020-02-14|Feb 14, 2020|12/2019|2.26|--|553M|545.26M 2021-12-04 19:00:28|10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||USD|Information Technology|Technology Hardware, Storage & Peripherals|United States|KYG3R33A1063|205|Ebang International Holdings Stock Price Today EBON Live Ticker - Investing.com|241.59M|241590000|1.300|3,335,504|-71.86%|1.29-13.69|1.29-1.44|1.44|185835337|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:00:32|10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||THB|Consumer Staples|Food Products|Thailand|TH0828A10Z03|2950|Khon Kaen Sugar Industry PCL Stock Price Today KSL Live Ticker - Investing.com|15.61B|15610000000|3.540|11,558,632|55.26%|2.16-4.9|3.5-3.56|3.52|4410232619|1.07|27.72|9.74B|9740000000|0.13|N/A|N/A|Dec 29, 2021|2021-12-29||||||||||20|2021-09-10|Sep 10, 2021|07/2021|0.01|--|3.3B|--|2021-06-10|Jun 10, 2021|04/2021|0.02|0.02|2.27B|2.27B|2021-03-31|Mar 31, 2021|01/2021|0.07|0.07|1.75B|1.75B|2020-12-30|Dec 30, 2020|10/2020|0.02|0.02|2.41B|2.41B|2020-09-30|Sep 30, 2020|07/2020|0.04|0.04|3.02B|3.02B|2020-06-17|Jun 17, 2020|04/2020|-0.13|-0.13|3.42B|--|2020-04-01|Apr 01, 2020|01/2020|0.05|0.05|3B|3B|2020-01-01|Jan 01, 2020|10/2019|0.02|0.02|7.06B|7.06B 2021-12-04 19:00:34|10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||INR|Materials|Containers & Packaging|India|INE255A01020|3365|EPL Ltd Stock Price Today EPLI Live Ticker - Investing.com|64.13B|64130000000|203.00|337,264|-22.77%|192.05-291.95|200.7-203.9|202.65|315927799|0.68|27.05|32.49B|32490000000|7.46|4.20|2.06%|Feb 03, 2022|2022-02-03||||||||||21|2021-11-10|Nov 10, 2021|09/2021|1.61|1.6|8.7B|8.7B|2021-07-29|Jul 29, 2021|06/2021|1.8|2.3|7.99B|8.48B|2021-05-20|May 20, 2021|03/2021|1.8|1.8|8.1B|8.1B|2021-02-02|Feb 02, 2021|12/2020|2.2|2.3|7.67B|7.67B|2020-11-12|Nov 12, 2020|09/2020|2.1|1.98|7.7B|7.95B|2020-07-30|Jul 30, 2020|06/2020|1.6|1.66|7.42B|7.41B|2020-05-22|May 22, 2020|03/2020|1.5|1.6|6.89B|6.89B|2020-02-07|Feb 07, 2020|12/2019|1.9|1.85|7.11B|7.16B 2021-12-04 19:00:37|10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Specialty Retail|South Korea|KR7284740008|0|Cuckoo Homesys Co Ltd Stock Price Today 284740 Live Ticker - Investing.com|859.9B|859900000000|38,350|51,359|-0.39%|36,950-52,500|37,500-38,400|37,950|22422380|0.76|7.33|874.25B|874250000000|5,229.45|600.00|1.56%|Apr 04, 2022|2022-04-04||||||||||17|2021-11-18|Nov 18, 2021|09/2021|--|1,296|--|199.6B|2021-08-17|Aug 17, 2021|06/2021|2053.84|1,662|232.1B|232.6B|2021-05-17|May 17, 2021|03/2021|1788.00|1,219|230.25B|230.5B|2021-03-03|Mar 03, 2021|12/2020|566.00|1,205|207.3B|203.00B|2020-11-12|Nov 12, 2020|09/2020|821.00|1,442|204B|212.75B|2020-08-12|Aug 12, 2020|06/2020|741.00|804.00|209.2B|177.00B|2020-05-13|May 13, 2020|03/2020|740.96|1,261|165.7B|172.00B|2020-04-06|Apr 06, 2020|12/2019|671.00|515.40|199.7B|192.5B 2021-12-04 19:00:40|10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Internet & Direct Marketing Retail|South Korea|KR7057050007|957|Hyundai Home Shopping Network Corp Stock Price Today 057050 Live Ticker - Investing.com|724.64B|724640000000|63,300|17,104|-16.38%|60,100-95,600|61,600-63,400|62,200|11447750|0.9|4.51|2.79T|2.79E+12|14,050.89|2,200.00|3.48%|Feb 09, 2022|2022-02-09||||||||||27|2021-11-11|Nov 11, 2021|09/2021|5740.94|2998|574.5B|580.9B|2021-08-17|Aug 17, 2021|06/2021|4230.00|3734|530B|530B|2021-05-07|May 07, 2021|03/2021|4230.00|3818|579B|579B|2021-02-10|Feb 10, 2021|12/2020|49.00|3281|616.8B|609B|2020-11-06|Nov 06, 2020|09/2020|2779|2779|574.9B|468.27B|2020-08-11|Aug 11, 2020|06/2020|3166|3022|569.8B|509.84B|2020-05-08|May 08, 2020|03/2020|3173|3173|256B|326.3B|2020-01-30|Jan 30, 2020|12/2019|-1761|2749|571.15B|448.17B 2021-12-04 19:00:44|10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||KRW|Consumer Discretionary|Textiles, Apparel & Luxury Goods|South Korea|KR7006060008|0|Hwaseung Industries Co Ltd Stock Price Today 006060 Live Ticker - Investing.com|311.74B|311740000000|5,900|206,494|-18.96%|5,190-9,540|5,830-5,940|5,820|52837607|1.03|13.54|1.3T|1.3E+12|435.84|188.00|3.19%|Mar 10, 2022|2022-03-10||||||||||21|2021-11-30|Nov 30, 2021|09/2021|386.03|--|251.6B|--|2021-08-13|Aug 13, 2021|06/2021|386.03|--|363.1B|--|2021-05-14|May 14, 2021|03/2021|386.03|--|354.5B|--|2021-03-03|Mar 03, 2021|12/2020|386.03|--|332.2B|--|2020-11-11|Nov 11, 2020|09/2020|34.00|--|273.4B|--|2020-08-12|Aug 12, 2020|06/2020|-18.00|--|340.3B|--|2020-05-13|May 13, 2020|03/2020|406.04|--|352.8B|--|2020-03-27|Mar 27, 2020|12/2019|406.04|--|455.4B|375.20B 2021-12-04 19:00:47|10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||BRL|Real Estate|Real Estate Management & Development|Brazil|BRBRPRACNOR9|87|BR PROPERT ON Stock Price Today BRPR3 Live Ticker - Investing.com|3.46B|3460000000|7.45|2,711,952|-30.5%|6.91-11.15|7.3-7.63|7.31|464053897|0.79|15.28|410.3M|410300000|0.49|0.20|2.64%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-04|Nov 04, 2021|09/2021|0.08|0.0458|127.3M|127.3M|2021-08-04|Aug 04, 2021|06/2021|0.0582|0.095|79M|92.26M|2021-05-05|May 05, 2021|03/2021|0.07|0.07|82M|91.97M|2021-02-08|Feb 08, 2021|12/2020|0.205|0.095|83.25M|87.59M|2020-11-04|Nov 04, 2020|09/2020|0.0318|0.065|78.6M|79.6M|2020-08-05|Aug 05, 2020|06/2020|0.065|0.09|75.5M|84.02M|2020-05-06|May 06, 2020|03/2020|0.0297|0.08|82M|82.15M|2020-02-05|Feb 05, 2020|12/2019|0.8|0.07|102.15M|127.3M 2021-12-04 19:00:53|10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||USD|Industrials|Construction & Engineering|United States|US75971T3014|147|Renesola Stock Price Today SOL Live Ticker - Investing.com|364.78M|364780000|5.230|1,547,786|-16.32%|5.05-35.775|5.05-5.97|6.06|69748407|2.45|27.44|67.45M|67450000|0.19|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||31|2021-11-30|Nov 30, 2021|09/2021|0.04|0.05|19.9M|20.24M|2021-08-30|Aug 30, 2021|06/2021|0.11|0.05|18.88M|20.75M|2021-05-25|May 25, 2021|03/2021|0.01|-0.02|22.78M|19.04M|2021-03-26|Mar 26, 2021|12/2020|0.05|-0.01|16.97M|24.8M|2020-12-01|Dec 01, 2020|09/2020|0.04|0.025|9.72M|9.75M|2020-08-27|Aug 27, 2020|06/2020|0.08|-0.01|26.2M|22.4M|2020-05-29|May 29, 2020|03/2020|-0.04|-0.03|21.16M|32M|2020-03-13|Mar 13, 2020|12/2019|0.09|0.02|27.83M|44.8M 2021-12-04 19:00:56|10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0001444008|1719|Lealea Enterprise Co Ltd Stock Price Today 1444 Live Ticker - Investing.com|10.46B|10460000000|11.05|6,296,337.33|-8.68%|10.15-16.15|10.9-11.1|10.95|946528914|0.85|43.05|10.18B|10180000000|0.26|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.08|0.03|3.07B|2.48B|2021-09-01|Sep 01, 2021|06/2021|0.05|0.06|2.60B|2.57B|2021-06-02|Jun 02, 2021|03/2021|0.08|0.05|2.20B|2.38B|2021-03-03|Mar 03, 2021|12/2020|0.05|0.04|2.31B|2.31B|2020-12-02|Dec 02, 2020|09/2020|-0.15|0.04|1.95B|2.91B|2020-09-02|Sep 02, 2020|06/2020|0.01|0.17|1.67B|2.89B|2020-06-03|Jun 03, 2020|03/2020|-0.32|0.11|2.44B|2.82B|2020-02-26|Feb 26, 2020|12/2019|0.01|0.01|3.06B|3.06B 2021-12-04 19:00:58|10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|KYG2R55E1030|2400|China Everbright Greentech Ltd Stock Price Today 1257 Live Ticker - Investing.com|5.64B|5640000000|2.73|6,040,286|-13.88%|2.5-3.83|2.68-2.76|2.72|2066078000|0.76|4.08|9.91B|9910000000|0.67|0.14|5.13%|Mar 01, 2022|2022-03-01||||||||||10|2021-08-09|Aug 09, 2021|06/2021|0.34|--|--|--|2021-03-04|Mar 04, 2021|12/2020|0.33|--|--|--|2020-08-11|Aug 11, 2020|06/2020|0.4|--|--|--|2020-02-26|Feb 26, 2020|12/2019|0.39|--|--|--|2019-08-12|Aug 12, 2019|06/2019|0.39|--|--|--|2019-03-06|Mar 06, 2019|12/2018|0.33|--|3.85B|--|2018-08-06|Aug 06, 2018|06/2018|0.31|--|3.15B|--|2018-03-22|Mar 22, 2018|12/2017|0.24|--|2.53B|-- 2021-12-04 19:01:02|10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||HKD|Communication Services|Media|Hong Kong|KYG5191P1054|79|Joy Spreader Interactive Tech Ltd Stock Price Today 6988 Live Ticker - Investing.com|4.64B|4640000000|2.14|10,261,239|-39.55%|2.07-4.36|2.11-2.15|2.14|2168432200|-|25.14|1.55B|1550000000|0.09|N/A|N/A|-|1970-01-01||||||||||6|2021-08-30|Aug 30, 2021|06/2021|0.05|--|624.3M|--|2021-04-28|Apr 28, 2021|12/2020|0.08|--|923.9M|--|2020-09-27|Sep 27, 2020|06/2020|0.03|--|216.0M|--|2020-09-10|Sep 10, 2020|03/2019|0.01|--|116.4M|--|2020-09-10|Sep 10, 2020|03/2020|0.02|--|199.7M|--|2020-09-10|Sep 10, 2020|12/2019|0.05|--|565.2M|--|| 2021-12-04 19:01:05|10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Discretionary|Automobiles|Malaysia|MYL4588OO009|7053|UMW Holdings Bhd Stock Price Today UMWS Live Ticker - Investing.com|3.56B|3560000000|3.05|764,669|0%|2.82-3.64|3.02-3.09|3.03|1168293932|1.88|21.50|10.66B|10660000000|0.14|0.04|1.31%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-29|Nov 29, 2021|09/2021|-0.041|0.0881|2.02B|2.97B|2021-08-26|Aug 26, 2021|06/2021|-0.018|0.0881|2.45B|2.86B|2021-05-24|May 24, 2021|03/2021|0.075|0.0916|2.95B|2.86B|2021-02-25|Feb 25, 2021|12/2020|0.1555|0.0691|3.24B|2.48B|2020-11-25|Nov 25, 2020|09/2020|0.068|0.072|2.66B|2.69B|2020-08-27|Aug 27, 2020|06/2020|-0.028|0.07|1.53B|1.53B|2020-06-15|Jun 15, 2020|03/2020|0.038|0.07|2.12B|2.59B|2020-02-27|Feb 27, 2020|12/2019|0.007|0.07|3.12B|3.12B 2021-12-04 19:01:08|10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||MYR|Materials|Chemicals|Malaysia|MYL5284OO004|1509|Lotte Chemical Titan Holding BHD Stock Price Today LOTT Live Ticker - Investing.com|5.24B|5240000000|2.300|2,791,002|-21.23%|2.06-3.54|2.16-2.32|2.18|2277556540|2.43|5.12|9.07B|9070000000|0.45|0.03|1.42%|Feb 02, 2022|2022-02-02||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.0357|--|2.24B|--|2021-07-28|Jul 28, 2021|06/2021|0.172|--|2.54B|--|2021-04-28|Apr 28, 2021|03/2021|0.184|0.1888|2.37B|2.43B|2021-01-27|Jan 27, 2021|12/2020|0.071|0.0753|1.92B|1.92B|2020-10-28|Oct 28, 2020|09/2020|0.044|0.0378|1.94B|1.94B|2020-07-30|Jul 30, 2020|06/2020|0.021|0.04|1.58B|1.58B|2020-05-04|May 04, 2020|03/2020|-0.0679|-7.48|1.46B|1.46B|2020-01-29|Jan 29, 2020|12/2019|0.0623|--|1.97B|1.97B 2021-12-04 19:01:10|10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Healthcare|Biotechnology|Hong Kong|KYG3871A1004|607|Genor Biopharma Holdings Ltd Stock Price Today 6998 Live Ticker - Investing.com|3.9B|3900000000|7.76|741,950|-55.45%|7.7-23.7|7.7-7.97|7.88|502082255|-|-|12.63M|12630000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-08-26|Aug 26, 2021|06/2021|-0.82|--|--|--|2021-04-27|Apr 27, 2021|12/2020|-12.36|--|10.33M|--|2020-09-23|Sep 23, 2020|03/2019|-0.21|--|1.32M|--|2020-09-23|Sep 23, 2020|03/2020|-0.39|--|10.33M|--|2020-09-23|Sep 23, 2020|12/2019|-1.45|--|13.04M|--||| 2021-12-04 19:01:14|10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||MYR|Energy|Energy Equipment & Services|Malaysia|MYL5210OO009|0|Bumi Armada Bhd Stock Price Today BUAB Live Ticker - Investing.com|2.66B|2660000000|0.450|30,487,072|26.76%|0.32-0.545|0.435-0.455|0.45|5907044744|2.44|4.41|2.34B|2340000000|0.1|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||28|2021-11-19|Nov 19, 2021|09/2021|0.026|0.0277|545.7M|545.7M|2021-08-27|Aug 27, 2021|06/2021|0.024|--|615.6M|--|2021-05-25|May 25, 2021|03/2021|0.028|0.025|562.7M|562.7M|2021-02-26|Feb 26, 2021|12/2020|0.025|0.0678|616M|616M|2020-11-19|Nov 19, 2020|09/2020|0.015|0.015|564.4M|564.4M|2020-08-28|Aug 28, 2020|06/2020|0.02|0.02|606.8M|606.84M|2020-06-02|Jun 02, 2020|03/2020|-0.038|-0.02|552.6M|552.64M|2020-05-29|May 29, 2020|12/2019|-0.04|--|515.6M|-- 2021-12-04 19:01:20|10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7007460009|62|Aprogen KIC Inc Stock Price Today 007460 Live Ticker - Investing.com|299.73B|299730000000|1,505|1,745,069|-31.9%|1,410-2,865|1,440-1,515|1,455|199153367|0.56|-|131.13B|131130000000|-181.21|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|38.65|--|34.73B|--|2021-08-17|Aug 17, 2021|06/2021|-60.91|--|36.88B|--|2021-05-17|May 17, 2021|03/2021|-44.58|--|31.95B|--|2021-04-05|Apr 05, 2021|12/2020|-114.36|--|27.56B|--|2020-11-12|Nov 12, 2020|09/2020|147|--|32.45B|--|2020-08-12|Aug 12, 2020|06/2020|-264.84|--|31.43B|--|2020-05-13|May 13, 2020|03/2020|-79.33|--|35.70B|--|2020-04-06|Apr 06, 2020|12/2019|4.16|--|26.98B|-- 2021-12-04 19:01:22|10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||CLP|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Chile|CL0000002023|4013|Forus Stock Price Today FORUS Live Ticker - Investing.com|271.31B|271310000000|1,049.70|167,125.02|7.64%|864.57-1,500|1,024-1,083.8|1,041.4|258469000|1.33|8.77|265.37B|265370000000|119.68|291.27|28.51%|Feb 28, 2022|2022-02-28||||||||||25|2021-11-22|Nov 22, 2021|09/2021|46.83|--|77.99B|75B|2021-08-19|Aug 19, 2021|06/2021|35.68|--|69B|69B|2021-05-31|May 31, 2021|03/2021|11.68|11.68|49B|51B|2021-03-01|Mar 01, 2021|12/2020|20.68|--|55B|55B|2020-11-20|Nov 20, 2020|09/2020|4.54|--|46B|46B|2020-08-21|Aug 21, 2020|06/2020|-9.38|--|20B|20B|2020-05-15|May 15, 2020|03/2020|2.43|--|48B|48B|2020-03-04|Mar 04, 2020|12/2019|-0.55|--|57.42B|59,000M 2021-12-04 19:01:25|10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||BRL|Healthcare|Health Care Providers & Services|Brazil|BRPARDACNOR1|5400|Instituto Hermes Pardini SA Stock Price Today PARD3 Live Ticker - Investing.com|2.55B|2550000000|20.07|408,738|-14.92%|17.86-26.39|19.32-20.43|19.4|126839165|0.87|11.74|1.99B|1990000000|1.71|0.27|1.18%|Mar 29, 2022|2022-03-29||||||||||20|2021-11-10|Nov 10, 2021|09/2021|0.42|0.4658|507.52M|516.36M|2021-08-16|Aug 16, 2021|06/2021|0.5585|0.2661|520.83M|491M|2021-05-17|May 17, 2021|03/2021|0.3266|0.3266|477M|430M|2021-03-24|Mar 24, 2021|12/2020|0.47|0.36|480M|422.6M|2020-11-05|Nov 05, 2020|09/2020|0.47|0.4751|450.6M|410.8M|2020-08-13|Aug 13, 2020|06/2020|0.054|0.1|257.05M|177.45M|2020-05-18|May 18, 2020|03/2020|0.1209|0.1|306.18M|315.04M|2020-03-23|Mar 23, 2020|12/2019|0.25|0.26|322.94M|325.02M 2021-12-04 19:01:29|10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Hong Kong|KYG211411098|3874|China Lilang Ltd Stock Price Today 1234 Live Ticker - Investing.com|5.15B|5150000000|4.30|798,392|-18.71%|4.2-6.75|4.25-4.3|4.27|1197484919|0.82|7.54|3.6B|3600000000|0.57|0.32|7.44%|-|1970-01-01||||||||||9|2021-08-15|Aug 15, 2021|06/2021|--|--|--|--|2018-03-12|Mar 12, 2018|12/2017|0.28|--|1.42B|1,305M|2017-08-22|Aug 22, 2017|06/2017|0.22|--|1.02B|--|2017-03-20|Mar 20, 2017|12/2016|0.23|--|1.24B|--|2016-08-15|Aug 15, 2016|06/2016|0.22|--|1.17B|--|2016-03-15|Mar 15, 2016|12/2015|0.29|--|1.50B|--|2015-08-10|Aug 10, 2015|06/2015|--|--|1.19B|--|2015-03-09|Mar 09, 2015|12/2014|--|--|1.34B|1,283M 2021-12-04 19:01:32|10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||TWD|Financial|Insurance|Taiwan|TW0002905007|17301|Mercuries & Associates Holding Ltd Stock Price Today 2905 Live Ticker - Investing.com|19.81B|19810000000|23.00|1,253,336.47|9.52%|19.6-26.1|22.95-23.1|22.95|861177956|0.69|9.68|192.04B|192040000000|2.37|1.00|4.35%|-|1970-01-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.71|--|40.25B|--|2021-06-02|Jun 02, 2021|03/2021|0.93|--|53.38B|--|2021-04-01|Apr 01, 2021|12/2020|0.89|--|53.75B|--|2020-12-02|Dec 02, 2020|09/2020|-0.32|--|44.66B|--|2020-09-02|Sep 02, 2020|06/2020|0.6|--|50.41B|--|2020-06-03|Jun 03, 2020|03/2020|0.5|--|40.42B|--|2020-03-26|Mar 26, 2020|12/2019|1.14|--|52.99B|-- 2021-12-04 19:01:36|10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||PHP|Real Estate|Real Estate Management & Development|Philippines|PHY9382G1068|1661|Vista Land and Lifescapes Inc Stock Price Today VLL Live Ticker - Investing.com|46.47B|46470000000|3.660|1,521,285.71|-22.13%|3.37-5.38|3.64-3.79|3.63|12698007676|1.21|6.98|18.24B|18240000000|0.52|0.03|0.69%|Mar 22, 2022|2022-03-22||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.16|0.1965|3.34B|5.86B|2021-08-13|Aug 13, 2021|06/2021|0.2047|0.2047|6.75B|7.39B|2021-05-24|May 24, 2021|03/2021|0.1965|0.1965|9.2B|5.86B|2021-03-23|Mar 23, 2021|12/2020|-0.1105|-0.1289|7.02B|541.63M|2020-11-05|Nov 05, 2020|09/2020|0.1916|0.1916|6.29B|5.86B|2020-08-12|Aug 12, 2020|06/2020|0.1995|--|6.1B|--|2020-05-13|May 13, 2020|03/2020|0.18|--|9.93B|9,930M|2020-03-17|Mar 17, 2020|12/2019|0.3506|0.35|9.86B|10.45B 2021-12-04 19:01:38|10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||USD|Information Technology|Electronic Equipment, Instruments & Components|United States|US98945L1052|1507|Zepp Health Corp Stock Price Today ZEPP Live Ticker - Investing.com|380.87M|380870000|6.05|139,248|-50.69%|6-20.25|6-6.87|6.87|62953578|0.99|11.84|1.03B|1030000000|0.51|N/A|N/A|Mar 17, 2022|2022-03-17||||||||||18|2021-11-16|Nov 16, 2021|09/2021|0.74|1.57|1.61B|1.72B|2021-08-19|Aug 19, 2021|06/2021|0.35|1.5|1.84B|1.8B|2021-05-13|May 13, 2021|03/2021|-0.16|0.4894|1.15B|1.08B|2021-03-15|Mar 15, 2021|12/2020|0.44|1.43|1.97B|2.18B|2020-11-23|Nov 23, 2020|09/2020|0.31|2.58|2.24B|2.37B|2020-08-18|Aug 18, 2020|06/2020|0.05|0.21|1.14B|1.28B|2020-05-12|May 12, 2020|03/2020|0.07|1.17|1.09B|1.07B|2020-03-13|Mar 13, 2020|12/2019|0.8|2.85|2.11B|2.05B 2021-12-04 19:01:42|10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||TWD|Materials|Paper & Forest Products|Taiwan|TW0001905008|0|Chung Hwa Pulp Corp Stock Price Today 1905 Live Ticker - Investing.com|25.43B|25430000000|23.40|9,752,486.83|134.7%|9.54-33.6|23.25-23.85|23.5|1086891300|1.57|38.02|21.46B|21460000000|0.62|N/A|N/A|Mar 30, 2022|2022-03-30||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.14|0.08|5.18B|5.28B|2021-09-01|Sep 01, 2021|06/2021|0.37|0.07|5.74B|5.46B|2021-06-02|Jun 02, 2021|03/2021|0.04|0.04|5.17B|5.17B|2021-03-31|Mar 31, 2021|12/2020|0.01|0.1|5.06B|4.95B|2020-12-02|Dec 02, 2020|09/2020|-0.12|0.02|4.49B|4.61B|2020-09-02|Sep 02, 2020|06/2020|0.03|0.01|4.5B|4.69B|2020-06-03|Jun 03, 2020|03/2020|-0.11|-0.1|4.56B|4.56B|2020-03-25|Mar 25, 2020|12/2019|-0.2|-0.04|5.03B|4.96B 2021-12-04 19:01:44|10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||HKD|Healthcare|Biotechnology|Hong Kong|KYG5210T1040|477|Jw Cayman Therapeutics Co Ltd Stock Price Today 2126 Live Ticker - Investing.com|4.75B|4750000000|11.68|4,366,832|-56.58%|11.04-52.8|11.04-11.76|11.5|406655622|-|-|-|-|-10.26|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:01:48|10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||PLN|Consumer Staples|Food & Staples Retailing|Poland|PLEURCH00011|21190|Eurocash SA Stock Price Today EUR Live Ticker - Investing.com|1.49B|1490000000|10.70|277,136|-23.3%|9.78-16.2|10.7-11.23|10.7|139163286|0.69|-|25.68B|25680000000|-0.62|0.48|4.27%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.2|0.135|7.03B|7.16B|2021-08-25|Aug 25, 2021|06/2021|-0.68|-0.7|6.55B|6.55B|2021-05-13|May 13, 2021|03/2021|-0.51|-0.34|5.81B|5.67B|2021-03-11|Mar 11, 2021|12/2020|0.1582|0.1332|6.29B|6.29B|2020-11-13|Nov 13, 2020|09/2020|0.2618|0.21|7.01B|7.01B|2020-08-25|Aug 25, 2020|06/2020|0.3844|0.47|6.2B|6.2B|2020-05-13|May 13, 2020|03/2020|-0.32|-0.29|5.92B|5.92B|2020-03-13|Mar 13, 2020|12/2019|0.3|0.39|6.26B|6.16B 2021-12-04 19:01:54|10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||ZAR|Consumer Staples|Food Products|South Africa|ZAE000025284|1960|Oceana Stock Price Today OCEJ Live Ticker - Investing.com|6.95B|6950000000|5,950|109,040|-8.85%|5,701-7,847|5,701-6,307|5,775|116747000|0.52|9.39|8.25B|8250000000|6.33|4.03|6.77%|May 31, 2022|2022-05-31||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|437.00|--|4,558M|2021-06-02|Jun 02, 2021|03/2021|2.62|233.00|3.57B|3,752M|2020-12-03|Dec 03, 2020|09/2020|3.71|--|4.68B|4,426M|2020-06-04|Jun 04, 2020|03/2020|2.32|--|3.63B|--|2019-11-14|Nov 14, 2019|09/2019|4.86|403.00|7.65B|4,850M|2019-05-09|May 09, 2019|03/2019|2.27|--|3.56B|--|2018-11-15|Nov 15, 2018|09/2018|6.75|360.00|7.73B|3,877M|2018-05-17|May 17, 2018|03/2018|2.87|--|3.49B|-- 2021-12-04 19:01:57|10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||MXN|Real Estate|Equity Real Estate Investment Trusts (REITs)|Mexico|MXCFDA020005|215|Concentradora Fibra Danhos SA de CV Stock Price Today DANHOS13 Live Ticker - Investing.com|33.04B|33040000000|21.960|918,052|-7.34%|21.5-26.43|21.84-21.98|21.79|1504657545|1.09|13.14|4.64B|4640000000|1.67|1.50|7.29%|Feb 24, 2022|2022-02-24||||||||||21|2021-10-21|Oct 21, 2021|09/2021|0.4378|0.4703|1.18B|1.2B|2021-07-22|Jul 22, 2021|06/2021|0.457|0.43|1.18B|1.08B|2021-04-22|Apr 22, 2021|03/2021|0.41|0.41|1.03B|1B|2021-02-18|Feb 18, 2021|12/2020|0.51|0.48|1.24B|1.11B|2020-10-22|Oct 22, 2020|09/2020|0.42|0.44|1.1B|1.1B|2020-07-28|Jul 28, 2020|06/2020|0.315|0.17|800.5M|750.5M|2020-05-07|May 07, 2020|03/2020|0.6091|0.56|1.4B|1.16B|2020-02-20|Feb 20, 2020|12/2019|0.63|0.64|1.54B|1.5B 2021-12-04 19:02:00|10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2445L1547|100|Cosmopolitan International Holdings Ltd Stock Price Today 0120 Live Ticker - Investing.com|11.64B|11640000000|1.340|1,269,346|-6.29%|1-1.58|1.17-1.34|1.19|8687985711|0.61|-|97.5M|97500000|-0.01|N/A|N/A|-|1970-01-01||||||||||12|2021-08-24|Aug 24, 2021|06/2021|--|--|61.00M|--|2021-03-23|Mar 23, 2021|12/2020|-0.01|--|36.50M|--|2020-08-25|Aug 25, 2020|06/2020|-0.01|--|33.10M|--|2020-03-26|Mar 26, 2020|12/2019|-0.02|--|70.70M|--|2019-08-26|Aug 26, 2019|06/2019|-0.01|--|48.90M|--|2019-03-26|Mar 26, 2019|12/2018|-0.01|--|119.7M|--|2018-08-27|Aug 27, 2018|06/2018|0.03|--|2.03B|--|2018-04-27|Apr 27, 2018|12/2017|--|--|830.1M|-- 2021-12-04 19:02:02|10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG4587S1049|4611|Greenland Hong Kong Holdings Ltd Stock Price Today 0337 Live Ticker - Investing.com|4.4B|4400000000|1.59|2,117,804|-33.75%|1.47-2.96|1.59-1.63|1.61|2769187683|1.54|1.06|49.85B|49850000000|1.49|0.31|18.87%|-|1970-01-01||||||||||5|2018-04-19|Apr 19, 2018|12/2017|0.39|--|9.86B|--|2017-09-28|Sep 28, 2017|06/2017|0.07|--|4.75B|--|2017-04-27|Apr 27, 2017|12/2016|0.37|--|11.69B|--|2016-09-29|Sep 29, 2016|06/2016|-0.03|0.06|5.23B|2,032M|2016-04-28|Apr 28, 2016|12/2015|0.06|--|5.69B|--||| 2021-12-04 19:02:04|10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG5727E1035|2286|LVGEM China Real Estate Investment Co Ltd Stock Price Today 0095 Live Ticker - Investing.com|7.19B|7190000000|1.410|5,178,705|-43.82%|1.37-2.51|1.38-1.45|1.42|5097703975|0.57|2.58|6.1B|6100000000|0.55|N/A|N/A|-|1970-01-01||||||||||5|2018-04-20|Apr 20, 2018|12/2017|0.12|--|2.37B|--|2017-09-20|Sep 20, 2017|06/2017|--|--|595.1M|--|2017-04-12|Apr 12, 2017|12/2016|0.03|--|826.4M|--|2016-08-31|Aug 31, 2016|06/2016|0.07|--|3.76B|--|2016-04-28|Apr 28, 2016|12/2015|0.06|--|1.21B|--||| 2021-12-04 19:02:07|10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Auto Components|Taiwan|TW0002231008|257|Cub Elecparts Inc Stock Price Today 2231 Live Ticker - Investing.com|22.13B|22130000000|181.50|688,589.78|-18.43%|134.5-268|180-184|179|121916613|1.52|42.21|4.1B|4100000000|4.3|1.20|0.66%|Mar 31, 2022|2022-03-31||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.84|1.44|894.9M|1.07B|2021-09-01|Sep 01, 2021|06/2021|0.86|1.2|986M|986M|2021-06-02|Jun 02, 2021|03/2021|1.61|1.55|1.16B|1.16B|2021-04-01|Apr 01, 2021|12/2020|0.75|0.99|1.06B|1.06B|2020-12-02|Dec 02, 2020|09/2020|0.51|0.5133|790M|790M|2020-09-02|Sep 02, 2020|06/2020|0.00|0.55|633M|633M|2020-06-03|Jun 03, 2020|03/2020|0.745|1.43|858M|912.33M|2020-03-26|Mar 26, 2020|12/2019|0.6761|2.27|1.05B|1.03B 2021-12-04 19:02:11|10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||PKR|Utilities|Independent Power and Renewable Electricity Producers|Pakistan|PK0065001015|744|Hub Power Company Ltd Stock Price Today HPWR Live Ticker - Investing.com|92.68B|92680000000|71.50|1,909,070|-15.81%|69.5-93|70.5-72.5|70.44|1297154400|-|2.81|65.19B|65190000000|25.41|12.00|16.79%|Feb 21, 2022|2022-02-21||||||||||21|2021-10-27|Oct 27, 2021|09/2021|6.76|6.57|26.34B|24.07B|2021-08-30|Aug 30, 2021|06/2021|6.76|5.88|15.83B|14B|2021-05-04|May 04, 2021|03/2021|6.61|6.57|11.83B|11.83B|2021-02-15|Feb 15, 2021|12/2020|6.26|5.41|10.87B|10.44B|2020-10-28|Oct 28, 2020|09/2020|6.28|6.25|15.79B|14.75B|2020-08-20|Aug 20, 2020|06/2020|5.24|5.78|11.85B|11.53B|2020-04-28|Apr 28, 2020|03/2020|5.6|5.1|11.21B|11.28B|2020-02-24|Feb 24, 2020|12/2019|4.23|5.68|10.57B|13.18B 2021-12-04 19:02:14|10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||TWD|Materials|Metals & Mining|Taiwan|TW0002009008|275|First Copper Technology Co Ltd Stock Price Today 2009 Live Ticker - Investing.com|15.57B|15570000000|43.30|4,663,892.05|164.02%|15.75-76.6|43-43.75|42.9|359622165|2.67|33.23|2.96B|2960000000|1.3|0.80|1.85%|-|1970-01-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.55|--|844.1M|--|2021-09-01|Sep 01, 2021|06/2021|0.52|--|1.49B|--|2021-06-02|Jun 02, 2021|03/2021|0.3|--|689.2M|--|2021-04-01|Apr 01, 2021|12/2020|0.23|--|621.7M|--|2020-12-02|Dec 02, 2020|09/2020|0.43|--|552.4M|--|2020-09-02|Sep 02, 2020|06/2020|0.14|--|530.0M|--|2020-06-03|Jun 03, 2020|03/2020|-0.58|--|556.5M|--|2020-03-26|Mar 26, 2020|12/2019|0.04|--|642.5M|-- 2021-12-04 19:02:17|10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE686Y01026|723|Fine Organic Industries Ltd Stock Price Today FINO Live Ticker - Investing.com|113.17B|113170000000|3,691.10|2,968|40.89%|2,130-3,885|3,667.8-3,766.45|3,686.1|30659976|0.26|77.45|14.18B|14180000000|47.71|6.00|0.16%|Mar 02, 2022|2022-03-02||||||||||16|2021-11-12|Nov 12, 2021|09/2021|16.3|16.3|4.38B|4.38B|2021-09-01|Sep 01, 2021|06/2021|11.7|11.78|3.58B|3.58B|2021-05-27|May 27, 2021|03/2021|10.4|10.37|3.23B|3.13B|2021-02-12|Feb 12, 2021|12/2020|9.36|--|2.99B|2.9B|2020-12-02|Dec 02, 2020|09/2020|10.2|10.2|2.71B|2.7B|2020-09-02|Sep 02, 2020|06/2020|9.3|9.3|2.4B|2.34B|2020-06-03|Jun 03, 2020|03/2020|11.07|10.7|2.47B|2.87B|2020-02-26|Feb 26, 2020|12/2019|11.7|11.94|2.66B|2.66B 2021-12-04 19:02:20|10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7298040007|2966|Hyosung Heavy Industries Corp Stock Price Today 298040 Live Ticker - Investing.com|575.47B|575470000000|61,800|44,162|0.49%|56,900-96,400|60,100-62,600|60,800|9311741|1.86|19.63|2.86T|2.86E+12|3,148.18|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||15|2021-11-18|Nov 18, 2021|09/2021|837.00|1,969|732.2B|726B|2021-08-13|Aug 13, 2021|06/2021|2539.00|2,165|705.6B|844B|2021-05-14|May 14, 2021|03/2021|627.00|1,137|665B|665B|2021-01-29|Jan 29, 2021|12/2020|-854.39|2,024|834B|923B|2020-11-12|Nov 12, 2020|09/2020|1852.00|1,979|661B|724B|2020-07-22|Jul 22, 2020|06/2020|-6335.00|2,046|851B|809.00B|2020-05-13|May 13, 2020|03/2020|-6335.00|995.00|638.1B|788.00B|2020-02-26|Feb 26, 2020|12/2019|2949.54|2,443|1,000.6B|1,161B 2021-12-04 19:02:25|10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||INR|Industrials|Airlines|India|INE285B01017|16288|Spicejet Ltd Stock Price Today SPJT Live Ticker - Investing.com|42.82B|42820000000|71.20|1,057,664|-12.48%|59.4-107.95|70.2-72.2|71.4|601387865|-|-|60.5B|60500000000|-27.04|N/A|N/A|Feb 16, 2022|2022-02-16||||||||||21|2021-11-12|Nov 12, 2021|09/2021|-9.34|-9.37|13.24B|13.16B|2021-08-13|Aug 13, 2021|06/2021|-12.1|-12.13|10.9B|10.86B|2021-06-30|Jun 30, 2021|03/2021|-3.9|-9.87|18.77B|18.05B|2021-02-10|Feb 10, 2021|12/2020|-0.975|-0.95|16.87B|16.61B|2020-11-11|Nov 11, 2020|09/2020|-1.9|-1.89|10.55B|10.42B|2020-09-15|Sep 15, 2020|06/2020|-9.9|-9.65|5.15B|5.06B|2020-05-28|May 28, 2020|03/2020|-13.46|-10.5|27.77B|28.71B|2020-02-14|Feb 14, 2020|12/2019|1.2|-0.57|36.47B|35.56B 2021-12-04 19:02:28|10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7003240009|1391|Taekwang Ind Stock Price Today 003240 Live Ticker - Investing.com|833.21B|833210000000|990,000|914|24.53%|753,000-1,318,000|942,000-997,000|950,000|841631|0.94|3.28|2.28T|2.28E+12|301,422.1|1,550.00|0.16%|Feb 07, 2022|2022-02-07||||||||||28|2021-11-29|Nov 29, 2021|09/2021|110271.05|--|680.4B|--|2021-08-17|Aug 17, 2021|06/2021|139559.2|--|619.8B|--|2021-05-17|May 17, 2021|03/2021|98804.69|--|564.5B|--|2021-02-22|Feb 22, 2021|12/2020|-47212.8|--|411.6B|--|2020-11-12|Nov 12, 2020|09/2020|44136.01|--|414.4B|--|2020-08-07|Aug 07, 2020|06/2020|67240.28|--|406.7B|--|2020-06-03|Jun 03, 2020|03/2020|57859.57|--|507.9B|--|2020-02-24|Feb 24, 2020|12/2019|-49681.68|--|675.7B|754.7B 2021-12-04 19:02:32|10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7265520007|427|Advanced Process Systems Corp Stock Price Today 265520 Live Ticker - Investing.com|349.53B|349530000000|23,200|81,599|-1.07%|21,000-34,150|22,850-23,450|23,050|15066134|0.89|7.89|533.17B|533170000000|2,939.01|120.00|0.52%|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|1224.00|1202.97|96.04B|125.28B|2021-08-17|Aug 17, 2021|06/2021|744.32|760.14|145.8B|145.45B|2021-05-14|May 14, 2021|03/2021|940.82|940.82|112.85B|112.8B|2021-03-11|Mar 11, 2021|12/2020|43.68|42.78|178.6B|173.98B|2020-11-12|Nov 12, 2020|09/2020|751.99|751.98|163.6B|162.05B|2020-08-12|Aug 12, 2020|06/2020|306.14|317.44|128.5B|132.16B|2020-05-13|May 13, 2020|03/2020|538.61|427.37|121.1B|117.58B|2020-04-06|Apr 06, 2020|12/2019|132.77|233.33|164.5B|155.82B 2021-12-04 19:02:35|10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||HKD|Information Technology|IT Services|Hong Kong|BMG4512G1261|2532|Hi Sun Technology China Ltd Stock Price Today 0818 Live Ticker - Investing.com|2.97B|2970000000|1.070|2,466,212|12.63%|0.9-3.25|1.02-1.07|1.04|2776833835|1.28|0.80|4.34B|4340000000|1.34|N/A|N/A|-|1970-01-01||||||||||12|2021-08-12|Aug 12, 2021|06/2021|1.19|--|2.22B|--|2021-04-12|Apr 12, 2021|12/2020|0.18|--|2.12B|--|2020-08-13|Aug 13, 2020|06/2020|0.06|--|2.02B|--|2020-03-30|Mar 30, 2020|12/2019|0.09|--|2.57B|1,790M|2019-08-12|Aug 12, 2019|06/2019|0.12|0.05|3.01B|1,402M|2019-03-06|Mar 06, 2019|12/2018|0.08|0.06|2.72B|1,684M|2018-08-08|Aug 08, 2018|06/2018|0.02|0.04|1.95B|1,312M|2018-03-16|Mar 16, 2018|12/2017|0.05|--|1.83B|1,832M 2021-12-04 19:02:39|10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||CLP|Consumer Staples|Food & Staples Retailing|Chile|CL0002132620|0|SMU SA Stock Price Today SMU Live Ticker - Investing.com|493.15B|493150000000|85.430|5,233,190.59|-24.43%|69-131|79.99-88.16|89.62|5772576856|0.92|7.32|2.45T|2.45E+12|11.55|7.01|9.83%|Mar 02, 2022|2022-03-02||||||||||20|2021-11-30|Nov 30, 2021|09/2021|3.31|--|649.9B|--|2021-09-01|Sep 01, 2021|06/2021|0.87|--|591.87B|584.26B|2021-06-02|Jun 02, 2021|03/2021|0.87|0.87|580.3B|580.3B|2021-03-03|Mar 03, 2021|12/2020|3.46|--|627.89B|620.36B|2020-11-16|Nov 16, 2020|09/2020|1.65|--|568.92B|568.92B|2020-09-02|Sep 02, 2020|06/2020|-1.13|-1.13|525.01B|532.48B|2020-06-03|Jun 03, 2020|03/2020|1.2|1.2|605.28B|605.28B|2020-02-26|Feb 26, 2020|12/2019|1.81|--|587.55B|586.32B 2021-12-04 19:02:41|10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG373041055|1827|Ganglong China Property Group Ltd Stock Price Today 6968 Live Ticker - Investing.com|6.74B|6740000000|4.14|3,031,852|-2.13%|3.94-6.06|4.07-4.14|4.12|1628541000|-|8.57|8.94B|8940000000|0.48|0.22|5.07%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:02:45|10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Auto Components|Brazil|BRTUPYACNOR1|0|Tupy ON Stock Price Today TUPY3 Live Ticker - Investing.com|2.83B|2830000000|19.64|897,182|-8.31%|18.82-26.78|19.4-19.81|19.35|144177500|0.75|12.47|6.29B|6290000000|1.57|0.14|1.06%|Mar 03, 2022|2022-03-03||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.637|0.637|1.83B|1.83B|2021-08-05|Aug 05, 2021|06/2021|0.218|0.143|1.65B|1.58B|2021-04-28|Apr 28, 2021|03/2021|-0.103|--|1.54B|1.5B|2021-03-04|Mar 04, 2021|12/2020|0.59|0.31|1.27B|1.27B|2020-10-28|Oct 28, 2020|09/2020|0.64|0.44|1.25B|1.25B|2020-08-12|Aug 12, 2020|06/2020|-1.43|-0.65|645M|644.9M|2020-06-29|Jun 29, 2020|03/2020|-1.44|0.37|1.09B|1.26B|2020-03-12|Mar 12, 2020|12/2019|0.18|0.25|1.19B|1,213M 2021-12-04 19:02:48|10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||IDR|Materials|Metals & Mining|Indonesia|ID1000111800|4374|Timah Persero Tbk Stock Price Today TINS Live Ticker - Investing.com|11.88T|1.188E+13|1,595|40,893,655|30.2%|1,225-2,540|1,570-1,605|1,580|7447753454|2.79|22.34|13.04T|1.304E+13|71.39|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||21|2021-11-10|Nov 10, 2021|09/2021|45.91|--|3,829B|3,829B|2021-08-31|Aug 31, 2021|06/2021|34.87|--|3,424B|--|2021-05-25|May 25, 2021|03/2021|1.00|--|2,446B|2,446B|2021-03-02|Mar 02, 2021|12/2020|-10.83|--|3,341B|3,341B|2020-11-03|Nov 03, 2020|09/2020|17.71|--|3,896B|3,896B|2020-09-02|Sep 02, 2020|06/2020|-56.00|--|3,594B|3,594.33B|2020-05-26|May 26, 2020|03/2020|-56.00|--|4,384B|--|2020-02-25|Feb 25, 2020|12/2019|-58.47|--|4,703B|-- 2021-12-04 19:02:50|10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||PKR|Materials|Chemicals|Pakistan|PK0053401011|0|Fauji Fertilizer Company Ltd Stock Price Today FAUF Live Ticker - Investing.com|126.44B|126440000000|99.75|1,122,290|-2.43%|95.4-115|98-101.25|99.05|1272238147|-|3.16|107.61B|107610000000|31.41|13.25|13.33%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-25|Oct 25, 2021|09/2021|13.1|4.68|31.19B|29.64B|2021-07-26|Jul 26, 2021|06/2021|2.94|3.31|23.47B|24.2B|2021-04-28|Apr 28, 2021|03/2021|4.57|3.96|21.59B|21.63B|2021-02-04|Feb 04, 2021|12/2020|5.55|6.66|29.24B|28.75B|2020-11-03|Nov 03, 2020|09/2020|3.64|3.56|24.64B|24.78B|2020-07-27|Jul 27, 2020|06/2020|3.83|3.7|23.16B|23.25B|2020-04-27|Apr 27, 2020|03/2020|3.4|3.28|20.63B|20.65B|2020-01-30|Jan 30, 2020|12/2019|3.65|4.41|32.76B|32.89B 2021-12-04 19:02:54|10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Household Durables|Brazil|BRTENDACNOR4|0|Construtora Tenda SA Stock Price Today TEND3 Live Ticker - Investing.com|1.74B|1740000000|18.09|1,771,820|-41.17%|15.87-31.3|17.52-18.32|17.53|96214246|1.08|12.51|2.71B|2710000000|1.45|0.35|3.07%|Mar 15, 2022|2022-03-15||||||||||19|2021-11-04|Nov 04, 2021|09/2021|0.16|0.1983|682.8M|687.34M|2021-08-05|Aug 05, 2021|06/2021|0.3368|0.45|698.7M|698.7M|2021-05-05|May 05, 2021|03/2021|0.3532|0.53|603M|564.45M|2021-03-11|Mar 11, 2021|12/2020|0.69|0.61|686M|656.61M|2020-11-05|Nov 05, 2020|09/2020|0.42|0.43|582M|572M|2020-08-06|Aug 06, 2020|06/2020|0.41|0.24|526M|442.67M|2020-05-06|May 06, 2020|03/2020|0.1807|0.37|415.91M|445.35M|2020-03-19|Mar 19, 2020|12/2019|0.67|0.52|553M|495.24M 2021-12-04 19:02:57|10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7033180001|138|Feelux Stock Price Today 033180 Live Ticker - Investing.com|351.39B|351390000000|2,570|635,924|-46.5%|2,425-9,126|2,450-2,610|2,495|136727462|1.13|-|125.46B|125460000000|-468.41|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-143.12|--|34.36B|--|2021-08-17|Aug 17, 2021|06/2021|-13.06|--|26.77B|--|2021-05-17|May 17, 2021|03/2021|-124.93|--|29.14B|--|2021-03-03|Mar 03, 2021|12/2020|-187.31|--|35.19B|--|2020-11-12|Nov 12, 2020|09/2020|-10.03|--|26.62B|--|2020-08-12|Aug 12, 2020|06/2020|-98.95|--|25.24B|--|2020-05-13|May 13, 2020|03/2020|-226.35|--|31.76B|--|2020-04-06|Apr 06, 2020|12/2019|-277.96|--|30.40B|-- 2021-12-04 19:03:01|10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP||INR|Communication Services|Media|India|INE886H01027|3891|TV18 Broadcast Stock Price Today TVEB Live Ticker - Investing.com|70.97B|70970000000|41.40|11,250,126|23.77%|26.25-52.5|40.8-42.1|41|1714360160|1.1|11.44|51.72B|51720000000|3.62|N/A|N/A|Jan 18, 2022|2022-01-18||||||||||21|2021-10-19|Oct 19, 2021|09/2021|0.8|0.7|13.08B|12.93B|2021-07-28|Jul 28, 2021|06/2021|0.6|0.6|11.55B|11.55B|2021-04-20|Apr 20, 2021|03/2021|1|1.6|13.48B|14.46B|2021-01-19|Jan 19, 2021|12/2020|2.2|1.4|13.61B|15.87B|2020-10-27|Oct 27, 2020|09/2020|0.7|0.00|10.13B|9.26B|2020-07-22|Jul 22, 2020|06/2020|0.00|0.24|7.76B|10.51B|2020-04-23|Apr 23, 2020|03/2020|0.48|0.2|14.25B|11.85B|2020-01-14|Jan 14, 2020|12/2019|0.7|--|14.25B|13.96B 2021-12-04 19:03:03|10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG888461038|6908|Tianli Education International Holdings Ltd Stock Price Today 1773 Live Ticker - Investing.com|4.14B|4140000000|1.91|11,694,082|-75.51%|1.2-10.68|1.9-2.24|2.12|2166000000|1.49|7.49|1.97B|1970000000|0.26|0.08|4.03%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:03:07|10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE837H01020|750|Advanced Enzyme Technologies Ltd Stock Price Today ADEN Live Ticker - Investing.com|37.23B|37230000000|333.00|347,145|-4.03%|296-503.7|327.6-337|325.85|111791475|0.66|26.19|5.35B|5350000000|12.73|0.90|0.27%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-02|Nov 02, 2021|09/2021|2.65|2.90|1.27B|1.27B|2021-09-01|Sep 01, 2021|06/2021|3|3.4|1.37B|1.37B|2021-05-31|May 31, 2021|03/2021|2.83|3.60|1.33B|1.3B|2021-02-12|Feb 12, 2021|12/2020|3.2|3.2|1.38B|1.21B|2020-11-16|Nov 16, 2020|09/2020|3.2|3.26|1.2B|1.18B|2020-09-02|Sep 02, 2020|06/2020|3.1|3.07|1.11B|1.11B|2020-06-03|Jun 03, 2020|03/2020|2.81|2.87|1.1B|1.11B|2020-02-26|Feb 26, 2020|12/2019|2.96|2.74|1.12B|1.11B 2021-12-04 19:03:10|10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Diversified Consumer Services|Brazil|BRESPAACNOR7|3198|MPM Corporeos SA Stock Price Today ESPA3 Live Ticker - Investing.com|2.05B|2050000000|8.39|2,175,461|-|7.59-23.28|7.9-8.55|7.85|244235566|-|5.58|763.64M|763640000|1.5|0.06|1.33%|Mar 02, 2022|2022-03-02||||||||||6|2021-11-11|Nov 11, 2021|09/2021|0.06|0.06|224M|224M|2021-08-12|Aug 12, 2021|06/2021|0.23|0.11|203.38M|203.31M|2021-06-02|Jun 02, 2021|03/2021|0.13|0.13|176.89M|174.93M|2021-03-03|Mar 03, 2021|12/2020|0.15|--|169.95M|--|2021-01-07|Jan 07, 2021|09/2020|-0.02|--|114.0M|--|2020-11-09|Nov 09, 2020|03/2020|0.14|--|173.1M|--|| 2021-12-04 19:03:13|10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7036810000|519|Fine Semitech Corp Stock Price Today 036810 Live Ticker - Investing.com|497.76B|497760000000|25,250|104,195|6.09%|21,650-36,200|24,450-25,450|24,850|19713306|1.82|15.07|204.47B|204470000000|1,675.17|100.00|0.40%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|162.00|--|48.50B|49.5B|2021-08-13|Aug 13, 2021|06/2021|430.00|--|59.28B|44B|2021-05-14|May 14, 2021|03/2021|977.00|--|51.40B|39.5B|2021-02-15|Feb 15, 2021|12/2020|73.24|--|34.5B|45.30B|2020-11-12|Nov 12, 2020|09/2020|238.57|--|34.8B|41B|2020-08-18|Aug 18, 2020|06/2020|344|--|43.40B|39B|2020-05-13|May 13, 2020|03/2020|199.84|--|42.70B|35.6B|2020-02-07|Feb 07, 2020|12/2019|254.00|169.29|35.77B|35.6B 2021-12-04 19:03:16|10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||CLP|Utilities|Electric Utilities|Chile|CL0001583070|0|Engie Energia Chile SA Stock Price Today ECL Live Ticker - Investing.com|531.78B|531780000000|504.87|1,445,691.02|-37.16%|435.5-870|500-515|502.06|1053309776|0.97|8.06|1.21T|1.21E+12|62.97|126.98|16.91%|Feb 02, 2022|2022-02-02||||||||||26|2021-11-10|Nov 10, 2021|09/2021|0.01|0.01|365.8M|364.27M|2021-07-29|Jul 29, 2021|06/2021|0.05|0.03|388.5M|342.85M|2021-04-28|Apr 28, 2021|03/2021|-0.02|0.0061|327.4M|317.2M|2021-02-03|Feb 03, 2021|12/2020|28.10|0.0521|355.7M|322.7M|2020-10-28|Oct 28, 2020|09/2020|0.0471|0.0471|338.7M|321.95M|2020-07-29|Jul 29, 2020|06/2020|0.0385|0.04|322M|324M|2020-04-29|Apr 29, 2020|03/2020|0.0382|0.04|335.3M|342.67M|2020-01-29|Jan 29, 2020|12/2019|-0.0306|--|309M|362.5M 2021-12-04 19:03:19|10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Auto Components|Brazil|BRLEVEACNOR2|6818|METAL LEVE ON Stock Price Today LEVE3 Live Ticker - Investing.com|3.74B|3740000000|29.13|654,333|46.38%|16.66-43.79|28.31-29.49|28.45|128308500|0.71|6.96|3.45B|3450000000|4.18|0.93|2.37%|Mar 21, 2022|2022-03-21||||||||||30|2021-11-11|Nov 11, 2021|09/2021|0.74|0.74|950M|847.04M|2021-08-12|Aug 12, 2021|06/2021|1.33|--|889M|715M|2021-05-13|May 13, 2021|03/2021|0.98|--|835M|650M|2021-03-15|Mar 15, 2021|12/2020|0.79|--|777M|689.5M|2020-11-11|Nov 11, 2020|09/2020|0.32|0.59|691M|479M|2020-08-12|Aug 12, 2020|06/2020|-0.31|0.5|361M|199M|2020-05-13|May 13, 2020|03/2020|0.52|0.53|574M|575M|2020-03-16|Mar 16, 2020|12/2019|0.42|0.49|618.45M|677.77M 2021-12-04 19:03:22|10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||MYR|Basic Materials|Fabricated Plastic & Rubber|Malaysia|MYL8176OO009|1273|ATA IMS Bhd Stock Price Today ATAI Live Ticker - Investing.com|535.27M|535270000|0.445|24,925,246|-82.2%|0.38-3.48|0.4-0.455|0.41|1202863599|2.15|5.79|3.63B|3630000000|0.08|0.03|8.17%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.009|-0.009|594.5M|594.4M|2021-09-01|Sep 01, 2021|06/2021|0.019|0.019|893.1M|893.1M|2021-06-02|Jun 02, 2021|03/2021|0.022|0.022|968M|968M|2021-03-03|Mar 03, 2021|12/2020|0.0445|0.04|1.17B|1.18B|2020-12-02|Dec 02, 2020|09/2020|0.043|0.0425|1.34B|1.33B|2020-09-02|Sep 02, 2020|06/2020|0.015|0.02|744M|744M|2020-06-03|Jun 03, 2020|03/2020|0.002|--|719.2M|--|2020-02-26|Feb 26, 2020|12/2019|0.017|0.02|865.1M|865.1M 2021-12-04 19:03:25|10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||USD|Healthcare|Biotechnology|United States|US37186H1005|799|Genetron Holdings Ltd Stock Price Today GTH Live Ticker - Investing.com|726.08M|726080000|8.17|249,351|-41.6%|8.01-31.11|8.01-9|9|88871720|-|-|81.4M|81400000|-0.69|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||7|2021-11-30|Nov 30, 2021|09/2021|-0.0439|-0.0387|23.94M|23.21M|2021-08-24|Aug 24, 2021|06/2021|-0.0309|-0.0299|21.69M|21.91M|2021-05-24|May 24, 2021|03/2021|-0.0389|-0.0731|14.32M|14.08M|2021-03-25|Mar 25, 2021|12/2020|-0.0245|-0.0564|20.5M|20.17M|2020-11-09|Nov 09, 2020|09/2020|-0.0167|-0.0736|17.04M|15.97M|2020-08-06|Aug 06, 2020|06/2020|-2.45|-0.09|14.65M|13.18M|2020-06-03|Jun 03, 2020|03/2020|-0.1325|--|11.06M|--| 2021-12-04 19:03:28|10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002547007|150|Radium Life Tech Co Ltd Stock Price Today 2547 Live Ticker - Investing.com|9B|9000000000|10.00|1,457,908.2|-15.97%|9.81-13.6|9.99-10.1|10.05|900095000|0.94|50.09|5.28B|5280000000|0.2|0.62|6.20%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.30|--|1.17B|--|2021-09-01|Sep 01, 2021|06/2021|-0.30|--|1.13B|--|2021-06-02|Jun 02, 2021|03/2021|-0.30|--|1.12B|--|2021-03-03|Mar 03, 2021|12/2020|-0.01|-0.01|1.38B|1.38B|2020-12-02|Dec 02, 2020|09/2020|0.24|0.24|2.14B|2.14B|2020-09-02|Sep 02, 2020|06/2020|-0.30|--|1.36B|--|2020-06-03|Jun 03, 2020|03/2020|-0.30|--|1.41B|--|2020-02-26|Feb 26, 2020|12/2019|-0.30|--|1.68B|-- 2021-12-04 19:03:31|10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||MYR|Energy|Energy Equipment & Services|Malaysia|MYL5218OO002|2776|Sapura Energy Bhd Stock Price Today SAEN Live Ticker - Investing.com|1.28B|1280000000|0.080|34,451,661|-33.33%|0.08-0.17|0.08-0.09|0.085|15971803882|1.01|-|4.99B|4990000000|-0.11|N/A|N/A|Dec 09, 2021|2021-12-09||||||||||20|2021-09-30|Sep 30, 2021|07/2021|-0.095|--|747.1M|2,024M|2021-06-29|Jun 29, 2021|04/2021|-0.006|-0.002|1.47B|1.47B|2021-04-27|Apr 27, 2021|01/2021|-0.0135|0.0105|1.44B|2.1B|2020-12-30|Dec 30, 2020|10/2020|0.001|0.001|1.33B|1.33B|2020-09-23|Sep 23, 2020|07/2020|0.001|--|1.22B|1.22B|2020-06-29|Jun 29, 2020|04/2020|0.001|--|1.36B|1.36B|2020-03-25|Mar 25, 2020|01/2020|-0.262|--|1.11B|1.66B|2019-12-05|Dec 05, 2019|10/2019|-0.006|--|1.78B|1.66B 2021-12-04 19:03:34|10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Communications Equipment|South Korea|KR7138080007|447|OE Solutions Co Ltd Stock Price Today 138080 Live Ticker - Investing.com|338.62B|338620000000|31,900|54,951|-39.81%|29,000-59,200|31,600-32,500|31,250|10615187|0.67|22.56|103.36B|103360000000|1,413.98|300.00|0.94%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-18|Nov 18, 2021|09/2021|233.65|1,341|22.19B|22.2B|2021-08-17|Aug 17, 2021|06/2021|573.27|1,178|33.4B|33.4B|2021-05-17|May 17, 2021|03/2021|242.43|754.00|23.1B|31.5B|2021-02-05|Feb 05, 2021|12/2020|365.00|3101|24.7B|24.7B|2020-11-12|Nov 12, 2020|09/2020|425.00|1698|30.2B|30.2B|2020-08-07|Aug 07, 2020|06/2020|1428|1428|29.4B|29.4B|2020-05-13|May 13, 2020|03/2020|68|--|18.9B|20.05B|2020-04-06|Apr 06, 2020|12/2019|1228.76|3941.6|50.2B|50.25B 2021-12-04 19:03:37|10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||TRY|Materials|Construction Materials|Turkey|TRANUHCM91F0|1232|Nuh Cimento Sanayi AS Stock Price Today NUHCM Live Ticker - Investing.com|7.34B|7340000000|48.86|324,269|1.86%|31.94-67.94|46.16-49|46.3|150213600|0.64|12.95|2.57B|2570000000|3.77|1.50|3.07%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|1.68|--|568.8M|--|2021-08-06|Aug 06, 2021|06/2021|0.91|--|645.9M|--|2021-05-12|May 12, 2021|03/2021|0.55|--|429.2M|--|2021-03-10|Mar 10, 2021|12/2020|0.64|--|500.7M|--|2020-11-11|Nov 11, 2020|09/2020|0.96|--|478.3M|--|2020-08-07|Aug 07, 2020|06/2020|1.74|--|336.8M|--|2020-05-13|May 13, 2020|03/2020|0.46|--|390.5M|--|2020-03-11|Mar 11, 2020|12/2019|0.31|--|287.5M|-- 2021-12-04 19:03:40|10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP||BRL|Energy|Oil, Gas & Consumable Fuels|Brazil|BRENATACNOR0|123|QGEP PART ON Stock Price Today ENAT3 Live Ticker - Investing.com|3.55B|3550000000|13.50|1,813,002|29.68%|10.38-18.98|13.46-14.19|13.82|263116249|0.94|5.61|1.31B|1310000000|2.41|0.19|1.44%|Mar 09, 2022|2022-03-09||||||||||33|2021-11-10|Nov 10, 2021|09/2021|0.51|0.4917|580.4M|580.4M|2021-08-11|Aug 11, 2021|06/2021|2.41|2.42|349.4M|327.15M|2021-05-12|May 12, 2021|03/2021|-0.0597|--|180.86M|156M|2021-03-31|Mar 31, 2021|12/2020|0.0604|0.1754|182.34M|180.84M|2020-11-11|Nov 11, 2020|09/2020|0.15|0.15|224.46M|258.69M|2020-08-05|Aug 05, 2020|06/2020|0.4885|0.49|243.9M|211.95M|2020-05-13|May 13, 2020|03/2020|0.2914|0.13|290.15M|257.31M|2020-03-11|Mar 11, 2020|12/2019|0.45|0.42|411.81M|370.36M 2021-12-04 19:03:43|10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||USD|Industrials|Air Freight & Logistics|United States|US08653C1062|6927|BEST Inc Stock Price Today BEST Live Ticker - Investing.com|319.63M|319630000|0.8223|6,085,905|-71.15%|0.81-2.99|0.8-0.9625|0.9753|388700000|0.44|-|7.95B|7950000000|-0.89|N/A|N/A|Mar 09, 2022|2022-03-09||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-1.65|-1.03|6.81B|7.8B|2021-08-17|Aug 17, 2021|06/2021|-1.19|-1.17|7.37B|8.24B|2021-06-08|Jun 08, 2021|03/2021|-1.55|-0.8672|6.5B|6.49B|2021-03-10|Mar 10, 2021|12/2020|-1.26|-0.5298|9.26B|11.01B|2020-11-19|Nov 19, 2020|09/2020|-1.64|-0.542|5.08B|9.05B|2020-08-17|Aug 17, 2020|06/2020|-0.06|-0.16|8.42B|8.91B|2020-05-27|May 27, 2020|03/2020|-1.91|-1.25|5.47B|6.06B|2020-03-12|Mar 12, 2020|12/2019|0.094|0.36|10.77B|10.88B 2021-12-04 19:03:46|10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Information Technology|Electronic Equipment, Instruments & Components|Hong Kong|KYG8917X1218|27000|Tongda Group Holdings Ltd Stock Price Today 0698 Live Ticker - Investing.com|2.43B|2430000000|0.250|49,393,092|-42.19%|0.236-0.622|0.247-0.255|0.249|9719257645|1.88|4.77|10.88B|10880000000|0.05|N/A|N/A|-|1970-01-01||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.04|--|5.12B|4,177M|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-05|Mar 05, 2021|12/2020|0.05|0.05|5.77B|5,095M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|0.01|--|3.99B|3,323M|2020-04-29|Apr 29, 2020|03/2020|--|--|1.66B|--|2020-03-16|Mar 16, 2020|12/2019|0.05|0.07|1.69B|5,244M 2021-12-04 19:03:49|10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Household Products|South Korea|KR7018250001|806|Aekyung Industrial Co Ltd Stock Price Today 018250 Live Ticker - Investing.com|503.23B|503230000000|19,200|37,467|-24.26%|18,200-30,250|18,850-19,300|19,000|26209925|0.82|28.78|577.57B|577570000000|667.07|200.00|1.04%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|168.00|383.68|145.7B|152.73B|2021-08-13|Aug 13, 2021|06/2021|120.00|228.04|143B|143B|2021-05-17|May 17, 2021|03/2021|308.00|386.62|135.3B|135.3B|2021-03-03|Mar 03, 2021|12/2020|70.00|559.56|153.6B|154.88B|2020-11-12|Nov 12, 2020|09/2020|170.00|233.04|152.2B|149.96B|2020-09-02|Sep 02, 2020|06/2020|349.00|342.8|121.9B|128.19B|2020-05-05|May 05, 2020|03/2020|349.00|389.92|160.4B|160.98B|2020-02-26|Feb 26, 2020|12/2019|362.00|534.07|194.1B|189.2B 2021-12-04 19:03:53|10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||KRW|Industrials|Machinery|South Korea|KR7097230007|1716|Hanjin Heavy Ind. & Const. Stock Price Today 097230 Live Ticker - Investing.com|663.65B|663650000000|7,970|115,346|-3.86%|6,710-10,500|7,820-8,100|8,010|83268340|1.32|-|1.59T|1.59E+12|-583.74|N/A|N/A|Feb 02, 2022|2022-02-02||||||||||32|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-264.35|--|441.0B|--|2021-05-17|May 17, 2021|03/2021|-487.72|--|274.5B|--|2021-03-03|Mar 03, 2021|12/2020|-320.96|--|399.1B|--|2020-11-12|Nov 12, 2020|09/2020|489.3|--|471.0B|--|2020-08-18|Aug 18, 2020|06/2020|841.21|--|490.4B|--|2020-05-13|May 13, 2020|03/2020|-69.17|--|335.3B|--|2020-04-06|Apr 06, 2020|12/2019|-2644.67|162.00|544.3B|761.00B 2021-12-04 19:03:57|10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||BRL|Financial|Banks|Brazil|BRABCBACNPR4|776|ABC BRASIL PN Stock Price Today ABCB4 Live Ticker - Investing.com|3.79B|3790000000|17.20|1,004,675|19.42%|13.95-18.08|17.09-17.67|17.14|220103841|1.03|7.37|1.59B|1590000000|2.33|0.77|4.28%|Feb 10, 2022|2022-02-10||||||||||26|2021-11-04|Nov 04, 2021|09/2021|0.695|0.7|478.45M|478.9M|2021-08-06|Aug 06, 2021|06/2021|0.63|0.63|428.15M|428.15M|2021-05-14|May 14, 2021|03/2021|0.465|0.56|304M|372M|2021-02-08|Feb 08, 2021|12/2020|0.49|0.49|394M|362M|2020-11-04|Nov 04, 2020|09/2020|0.339|0.3479|370.3M|345M|2020-08-07|Aug 07, 2020|06/2020|0.29|0.29|343.3M|330M|2020-05-14|May 14, 2020|03/2020|0.3792|0.52|305.2M|354M|2020-02-06|Feb 06, 2020|12/2019|0.69|0.62|453.9M|359.00M 2021-12-04 19:04:01|10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||ZAR|Financial|Capital Markets|South Africa|ZAE000191516|3092|Alexander Forbes Group Holdings Stock Price Today AFHJ Live Ticker - Investing.com|5.12B|5120000000|417|311,227|9.74%|334-483|396-425|425|1228083992|0.23|13.23|4.04B|4040000000|0.32|0.22|5.28%|-|1970-01-01||||||||||11|2021-06-14|Jun 14, 2021|03/2021|0.14|--|2.06B|--|2020-12-03|Dec 03, 2020|09/2020|0.18|--|1.97B|--|2020-06-08|Jun 08, 2020|03/2020|-0.84|--|1.99B|--|2019-12-09|Dec 09, 2019|09/2019|0.16|--|2.03B|--|2019-06-18|Jun 18, 2019|03/2019|0.21|--|4.06B|--|2018-12-11|Dec 11, 2018|09/2018|-0.04|--|3.40B|--|2018-06-11|Jun 11, 2018|03/2018|-0.04|--|2.39B|--|2017-12-04|Dec 04, 2017|09/2017|0.21|31.00|2.33B|-- 2021-12-04 19:04:05|10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||PKR|Energy|Oil, Gas & Consumable Fuels|Pakistan|PK0022501016|2669|Pakistan State Oil Company Ltd Stock Price Today PSO Live Ticker - Investing.com|81.45B|81450000000|173.50|742,944|-15.46%|160.1-262|169.11-180.5|172.69|469473300|-|2.29|1.41T|1.41E+12|76.49|15.00|8.56%|Jan 27, 2022|2022-01-27||||||||||21|2021-10-20|Oct 20, 2021|09/2021|23.71|19.85|469.6B|440.79B|2021-08-17|Aug 17, 2021|06/2021|23.21|5.98|351.29B|369.39B|2021-04-19|Apr 19, 2021|03/2021|16.47|13.05|289.31B|291.42B|2021-01-28|Jan 28, 2021|12/2020|9.61|8.66|283.9B|285.78B|2020-10-21|Oct 21, 2020|09/2020|11|13.04|280.77B|272.66B|2020-08-18|Aug 18, 2020|06/2020|-20.2|-10.15|221.03B|234.96B|2020-04-20|Apr 20, 2020|03/2020|-5.78|-4.25|238.97B|207.78B|2020-01-21|Jan 21, 2020|12/2019|6.19|5.36|314.83B|327.1B 2021-12-04 19:04:08|10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||CLP|Consumer Discretionary|Multiline Retail|Chile|CL0000001173|19101|Ripley Corp Stock Price Today RIPLEY Live Ticker - Investing.com|277.82B|277820000000|143.50|4,422,048.05|-38.68%|124.11-280|141.9-145|142.01|1936052298|1.72|8.57|1.94T|1.94E+12|16.74|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||29|2021-11-26|Nov 26, 2021|09/2021|13.97|13.97|470B|470B|2021-09-15|Sep 15, 2021|06/2021|-5.09|--|418.36B|418.36B|2021-05-05|May 05, 2021|03/2021|-5.09|--|328B|350B|2021-03-26|Mar 26, 2021|12/2020|1.31|--|500B|500,000M|2020-11-27|Nov 27, 2020|09/2020|-23.06|--|373B|372.65B|2020-09-09|Sep 09, 2020|06/2020|-6.20|--|224B|217.41B|2020-04-29|Apr 29, 2020|03/2020|-6.20|--|359B|359B|2020-03-20|Mar 20, 2020|12/2019|16.08|--|494B|503.68B 2021-12-04 19:04:12|10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||HKD|Financial|Consumer Finance|Hong Kong|KYG9T43R1023|4432|Yixin Group Ltd Stock Price Today 2858 Live Ticker - Investing.com|9.12B|9120000000|1.400|4,892,427|-26.7%|1.37-3.95|1.37-1.42|1.4|6513597575|0.94|-|3.81B|3810000000|-0.05|N/A|N/A|Mar 24, 2022|2022-03-24||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|--|--|--|--|2021-06-16|Jun 16, 2021|03/2021|--|--|--|--|2021-03-24|Mar 24, 2021|12/2020|--|--|--|--|2020-11-25|Nov 25, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|--|--|--|--|2020-06-12|Jun 12, 2020|03/2020|--|--|941.69M|--|2020-03-26|Mar 26, 2020|12/2019|--|--|--|-- 2021-12-04 19:04:14|10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||HKD|Healthcare|Biotechnology|Hong Kong|KYG0520K1094|238|Ascletis Pharma Inc Stock Price Today 1672 Live Ticker - Investing.com|3.42B|3420000000|3.13|1,288,460|12.19%|2.44-4.07|3-3.45|3.11|1091579000|0.77|-|48.55M|48550000|-0.31|N/A|N/A|-|1970-01-01||||||||||3|2018-07-19|Jul 19, 2018|03/2017|-0|--|13.30M|--|2018-07-19|Jul 19, 2018|12/2017|-0.05|--|53.20M|--|2018-05-11|May 11, 2018|03/2018|0.01|--|51.06M|--||||| 2021-12-04 19:04:17|10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||HKD|Industrials|Commercial Services & Supplies|Hong Kong|KYG0958F1019|39737|Beijing Enterprises Urban Resources Stock Price Today 3718 Live Ticker - Investing.com|1.98B|1980000000|0.550|9,244,605|-76.79%|0.47-2.46|0.52-0.56|0.53|3600000000|-|4.33|4.08B|4080000000|0.13|N/A|N/A|-|1970-01-01||||||||||6|2021-08-27|Aug 27, 2021|06/2021|0.07|--|2.11B|--|2021-03-26|Mar 26, 2021|12/2020|0.06|--|1.97B|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|1.55B|--|2020-04-28|Apr 28, 2020|12/2019|0.05|--|1.24B|--|2019-12-30|Dec 30, 2019|06/2018|0.03|--|947.6M|--|2019-12-30|Dec 30, 2019|06/2019|0.06|--|1.48B|--|| 2021-12-04 19:04:21|10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||EUR|Industrials|Airlines|Greece|GRS495003006|2699|Aegean Airlines Stock Price Today AGNr Live Ticker - Investing.com|433.7M|433700000|4.81|48,188|20.18%|3.47-5.91|4.72-4.82|4.75|90167100|1.38|-|579.96M|579960000|-1.85|N/A|N/A|Apr 11, 2022|2022-04-11||||||||||32|2021-11-25|Nov 25, 2021|09/2021|--|--|333.9M|333.9M|2021-09-17|Sep 17, 2021|06/2021|-0.41|--|108.6M|--|2021-05-27|May 27, 2021|03/2021|-0.57|--|44.3M|44.30M|2021-03-25|Mar 25, 2021|12/2020|-0.97|--|72.6M|--|2020-11-24|Nov 24, 2020|09/2020|-0.4|--|155.1M|167.30M|2020-09-21|Sep 21, 2020|06/2020|-2.22|--|40.4M|189.10M|2020-05-21|May 21, 2020|03/2020|-1.2|--|147M|155M|2020-03-17|Mar 17, 2020|12/2019|1.28|--|277M|263.87M 2021-12-04 19:04:25|10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7003060001|106|Aprogen Pharmaceuticals Inc Stock Price Today 003060 Live Ticker - Investing.com|347.55B|347550000000|872|1,456,609|-36.81%|832-1,450|854-872|854|398570406|0.92|64.64|54.68B|54680000000|13.49|N/A|N/A|-|1970-01-01||||||||||19|2021-11-11|Nov 11, 2021|09/2021|6.74|--|14.67B|--|2021-08-13|Aug 13, 2021|06/2021|4|--|15.16B|--|2021-05-14|May 14, 2021|03/2021|4.88|--|12.28B|--|2021-03-12|Mar 12, 2021|12/2020|-2.13|--|12.57B|--|2020-11-17|Nov 17, 2020|09/2020|11.7|--|13.41B|--|2020-08-13|Aug 13, 2020|06/2020|15.61|--|13.49B|--|2020-05-14|May 14, 2020|03/2020|14.91|--|13.84B|--|2020-03-13|Mar 13, 2020|12/2019|-12.05|--|14.74B|-- 2021-12-04 19:04:27|10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||TRY|Consumer Discretionary|Household Durables|Turkey|TRAVESTL91H6|18911|Vestel Elektronik Sanayi ve Ticaret AS Stock Price Today VESTL Live Ticker - Investing.com|9.53B|9530000000|28.420|3,457,451|63.36%|17.057-33.483|28.3-28.8|28.6|335456275|0.73|5.13|29.4B|29400000000|5.55|7.04|24.61%|Mar 07, 2022|2022-03-07||||||||||25|2021-11-29|Nov 29, 2021|09/2021|0.44|--|7.54B|--|2021-08-25|Aug 25, 2021|06/2021|2.07|--|8.01B|--|2021-05-11|May 11, 2021|03/2021|0.66|--|6.20B|--|2021-03-11|Mar 11, 2021|12/2020|2.38|--|6.99B|6.99B|2020-11-06|Nov 06, 2020|09/2020|1.11|--|5.55B|5.38B|2020-08-19|Aug 19, 2020|06/2020|1.1|--|4.42B|--|2020-06-09|Jun 09, 2020|03/2020|0.69|--|4.09B|4.09B|2020-02-26|Feb 26, 2020|12/2019|0.52|--|5.78B|5.67B 2021-12-04 19:04:32|10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||TWD|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Taiwan|TW0004414008|6893|Roo Hsing Co Ltd Stock Price Today 4414 Live Ticker - Investing.com|5.77B|5770000000|7.05|2,577,420.43|-38.96%|6.99-13.4|6.99-7.28|7.15|818914949|0.71|-|16.74B|16740000000|-0.38|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.17|--|5.23B|--|2021-09-01|Sep 01, 2021|06/2021|-0.5|--|3.25B|--|2021-06-02|Jun 02, 2021|03/2021|-0.32|--|4.29B|--|2021-03-03|Mar 03, 2021|12/2020|0.27|--|3.96B|--|2020-12-02|Dec 02, 2020|09/2020|0.04|--|4.95B|--|2020-09-02|Sep 02, 2020|06/2020|-0.12|--|4.31B|--|2020-06-03|Jun 03, 2020|03/2020|-0.33|--|3.85B|--|2020-02-26|Feb 26, 2020|12/2019|-1.54|--|4.97B|-- 2021-12-04 19:04:36|10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||PHP|Industrials|Airlines|Philippines|PHY1234G1032|2662|Cebu Air Inc Stock Price Today CEB Live Ticker - Investing.com|26.7B|26700000000|43.700|601,115.87|-13.81%|38.1-58.3|43-44|43.1|611048227|1.32|-|15.13B|15130000000|-49.75|N/A|N/A|Mar 25, 2022|2022-03-25||||||||||26|2021-12-01|Dec 01, 2021|09/2021|-5.73|-5.73|3.47B|3.47B|2021-08-11|Aug 11, 2021|06/2021|-3.18|-0.22|3.04B|3.2B|2021-05-10|May 10, 2021|03/2021|-12.16|--|2.71B|--|2021-03-26|Mar 26, 2021|12/2020|-2.32|-2.12|3.28B|6.28B|2020-12-02|Dec 02, 2020|09/2020|-8.42|0.0285|2.01B|8.75B|2020-08-12|Aug 12, 2020|06/2020|0.019|0.02|5.87B|5.87B|2020-05-13|May 13, 2020|03/2020|0.0095|0.01|10.54B|14.08B|2020-03-20|Mar 20, 2020|12/2019|3.86|5.26|21.18B|23.55B 2021-12-04 19:04:39|10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||INR|Financial|Banks|India|INE503A01015|6383|Development Credit Bank Stock Price Today DCBA Live Ticker - Investing.com|26.03B|26030000000|83.80|1,688,980|-27.73%|79.55-126.5|83.3-85.4|83.9|310665863|1.37|9.65|19.33B|19330000000|8.69|N/A|N/A|Jan 19, 2022|2022-01-19||||||||||24|2021-10-30|Oct 30, 2021|09/2021|2.1|2.04|4.21B|4.21B|2021-08-07|Aug 07, 2021|06/2021|1.1|1.32|4.29B|4.29B|2021-05-08|May 08, 2021|03/2021|2.5|2.7|4.45B|4.45B|2021-01-23|Jan 23, 2021|12/2020|3.1|2.27|4.89B|4.89B|2020-10-31|Oct 31, 2020|09/2020|2.7|2.13|4.26B|4.26B|2020-08-08|Aug 08, 2020|06/2020|2.58|2.6|3.84B|4.02B|2020-05-23|May 23, 2020|03/2020|2.2|2.27|4.34B|4.3B|2020-01-25|Jan 25, 2020|12/2019|3.1|3.03|4.16B|4.16B 2021-12-04 19:04:42|10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Textiles, Apparel & Luxury Goods|Brazil|BRGUARACNOR4|40000|Guararapes Confeccoes SA Stock Price Today GUAR3 Live Ticker - Investing.com|5.02B|5020000000|10.05|847,336|-37.19%|9.64-23.19|9.77-10.22|9.82|499197440|1.6|9.71|6.94B|6940000000|1.03|0.47|1.13%|Mar 14, 2022|2022-03-14||||||||||21|2021-11-10|Nov 10, 2021|09/2021|0.09|--|1.82B|1.81B|2021-08-11|Aug 11, 2021|06/2021|0.09|--|1.67B|1.56B|2021-05-13|May 13, 2021|03/2021|0.74|--|1.24B|1.34B|2021-03-15|Mar 15, 2021|12/2020|0.74|--|2.21B|2.06B|2020-11-11|Nov 11, 2020|09/2020|-0.1|--|1.13B|1.32B|2020-08-10|Aug 10, 2020|06/2020|-0.10|--|372M|618M|2020-05-21|May 21, 2020|03/2020|-0.10|--|1.29B|1.32B|2020-02-17|Feb 17, 2020|12/2019|0.88|--|1.81B|-- 2021-12-04 19:04:45|10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||CZK|Consumer Staples|Tobacco|Czech Republic|CS0008418869|1527|Philip Morris CR AS Stock Price Today TABK Live Ticker - Investing.com|42.99B|42990000000|15,660.00|567.5|7.55%|14,060-16,200|15,660-15,760|15,660|2745386|0.44|12.21|18.2B|18200000000|1,282.46|1,260.00|8.05%|Mar 28, 2022|2022-03-28||||||||||27|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-21|Sep 21, 2021|06/2021|630|--|8.89B|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-23|Mar 23, 2021|12/2020|652.46|--|9.31B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-22|Sep 22, 2020|06/2020|632.06|--|8.57B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-31|Mar 31, 2020|12/2019|728.6|--|8.90B|-- 2021-12-04 19:04:48|10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||MYR|Industrials|Construction & Engineering|Malaysia|MYL1651OO008|1770|Malaysian Resources Corporation Stock Price Today MYRS Live Ticker - Investing.com|1.52B|1520000000|0.340|5,784,238|-33.33%|0.34-0.53|0.34-0.35|0.345|4472509508|2.66|-|899.26M|899260000|-0.01|0.01|2.94%|Mar 01, 2022|2022-03-01||||||||||23|2021-11-26|Nov 26, 2021|09/2021|-0.007|--|137.9M|--|2021-08-30|Aug 30, 2021|06/2021|-0.007|-0.007|225.7M|225.7M|2021-05-31|May 31, 2021|03/2021|0.001|0.001|226.7M|226.7M|2021-02-25|Feb 25, 2021|12/2020|0.003|0.0024|308.9M|308.2M|2020-11-23|Nov 23, 2020|09/2020|0.00|0.00|297.6M|297.6M|2020-08-28|Aug 28, 2020|06/2020|-0.004|--|167.2M|167.2M|2020-06-26|Jun 26, 2020|03/2020|0.004|--|425.8M|--|2020-03-02|Mar 02, 2020|12/2019|0.001|--|471.6M|471.74M 2021-12-04 19:04:52|10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||KRW|Healthcare|Life Sciences Tools & Services|South Korea|KR7245620000|100|Eone Diagnomics Genome Center Co Ltd Stock Price Today 245620 Live Ticker - Investing.com|259.9B|259900000000|3,185|452,129|-32.52%|3,080-10,150|3,150-3,205|3,210|81602062|-2.29|-|95.3B|95300000000|-51.08|N/A|N/A|-|1970-01-01||||||||||19|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-13|Aug 13, 2021|06/2021|37|--|19.49B|--|2021-05-14|May 14, 2021|03/2021|-35|--|20.71B|--|2021-03-26|Mar 26, 2021|12/2020|-100.97|--|26.86B|--|2020-11-11|Nov 11, 2020|09/2020|95.78|--|28.24B|--|2020-08-07|Aug 07, 2020|06/2020|-79.00|--|23.23B|--|2020-05-19|May 19, 2020|03/2020|-79.00|--|14.20B|--|2020-03-27|Mar 27, 2020|12/2019|-102.03|--|15.16B|-- 2021-12-04 19:04:55|10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||EGP|Communication Services|Diversified Telecommunication Services|Egypt|EGS48031C016|0|Telecom Egypt Stock Price Today ETEL Live Ticker - Investing.com|25.35B|25350000000|14.85|941,924|16.38%|10.12-15.35|14.55-15.01|14.79|1707071600|0.65|3.85|35.94B|35940000000|3.86|0.75|4.80%|Feb 24, 2022|2022-02-24||||||||||33|2021-11-11|Nov 11, 2021|09/2021|1.3|--|9.01B|9.15B|2021-08-10|Aug 10, 2021|06/2021|1.02|--|8.97B|8.59B|2021-05-11|May 11, 2021|03/2021|1.24|--|8.4B|8.4B|2021-02-24|Feb 24, 2021|12/2020|0.77|--|9.57B|8.1B|2020-11-12|Nov 12, 2020|09/2020|0.86|--|7.4B|7.4B|2020-08-13|Aug 13, 2020|06/2020|0.44|--|7.94B|7.94B|2020-06-10|Jun 10, 2020|03/2020|0.77|--|7B|7B|2020-02-20|Feb 20, 2020|12/2019|0.63|0.69|6.79B|6.79B 2021-12-04 19:04:59|10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||PKR|Industrials|Commercial Services & Supplies|Pakistan|PK0079201015|1|TRG Pakistan Ltd Stock Price Today TRGP Live Ticker - Investing.com|42.46B|42460000000|77.50|9,689,647|10.6%|70.05-186.49|75.62-81|81.73|545390665|-|1.69|98.67M|98670000|45.97|4.40|5.65%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|--|3.83M|--|2021-10-06|Oct 06, 2021|06/2021|34.16|--|36.82M|--|2021-04-30|Apr 30, 2021|03/2021|5.14|--|35.98M|--|2021-03-01|Mar 01, 2021|12/2020|6.62|--|22.04M|--|2020-11-06|Nov 06, 2020|06/2020|0.14|--|237.2M|--|2020-11-06|Nov 06, 2020|09/2020|1.5|--|59.60M|--|2020-04-30|Apr 30, 2020|03/2020|-0.93|--|22.63B|--|2020-02-28|Feb 28, 2020|12/2019|0.03|--|26.22B|-- 2021-12-04 19:05:02|10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG763681023|3160|Ronshine China Holdings Co Ltd Stock Price Today 3301 Live Ticker - Investing.com|4.92B|4920000000|2.92|2,352,984|-48.13%|2.83-6.05|2.83-2.94|2.9|1683431417|1.24|1.84|59.87B|59870000000|1.59|0.50|17.12%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.71|--|18.44B|--|2017-09-21|Sep 21, 2017|06/2017|0.51|--|11.90B|--|2017-04-27|Apr 27, 2017|12/2016|0.32|--|4.39B|--|2016-09-20|Sep 20, 2016|06/2016|0.65|--|6.98B|--|2016-04-26|Apr 26, 2016|12/2015|1.13|--|5.31B|--||| 2021-12-04 19:05:07|10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||INR|Materials|Chemicals|India|INE663A01017|361|Supreme Petrochem Ltd Stock Price Today SPTL Live Ticker - Investing.com|66.9B|66900000000|713.45|86,031|100.6%|325.7-818.75|702-731|700.25|94020671|0.69|9.96|44.37B|44370000000|71.66|16.50|2.48%|Jan 19, 2022|2022-01-19||||||||||21|2021-10-20|Oct 20, 2021|09/2021|13.51|--|11.46B|11.46B|2021-07-23|Jul 23, 2021|06/2021|15.56|--|10.48B|--|2021-04-30|Apr 30, 2021|03/2021|24.64|--|12.69B|--|2021-01-21|Jan 21, 2021|12/2020|18.24|--|9.30B|--|2020-12-02|Dec 02, 2020|09/2020|9.16|--|6.94B|--|2020-07-24|Jul 24, 2020|06/2020|-1.26|--|2.92B|--|2020-05-20|May 20, 2020|03/2020|2.44|--|6.63B|--|2020-01-22|Jan 22, 2020|12/2019|3.88|3.88|7.02B|7.02B 2021-12-04 19:05:09|10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||USD|Industrials|Professional Services|United States|US83587W1062|125|Sos Ltd Stock Price Today SOS Live Ticker - Investing.com|268.2M|268200000|1.100|14,358,515|-47.12%|1.085-15.88|1.08-1.2|1.2|243818523|0.53|1.22|234.77M|234770000|0.9|N/A|N/A|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-09-10|Sep 10, 2021|06/2021|-0.16|--|184.5M|--|2021-05-27|May 27, 2021|03/2021|--|--|--|--|2021-05-05|May 05, 2021|12/2020|-0.16|--|50.29M|--|2020-11-05|Nov 05, 2020|09/2020|--|--|--|--|2020-08-13|Aug 13, 2020|06/2020|-0.12|4.1|9.91M|--|2020-05-21|May 21, 2020|03/2020|--|-5.8|--|--|2020-02-26|Feb 26, 2020|12/2019|0.18|0.14|14.22M|35.97M 2021-12-04 19:05:12|10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||TWD|Materials|Chemicals|Taiwan|TW0001309003|371|Taita Chemical Co Ltd Stock Price Today 1309 Live Ticker - Investing.com|12.82B|12820000000|33.85|2,718,907.55|8.32%|26.6-54.9|33.65-33.95|33.65|378654141|1.09|5.86|20.29B|20290000000|5.77|1.65|5.37%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.97|0.97|5.36B|5.36B|2021-09-01|Sep 01, 2021|06/2021|1.57|1.33|5.57B|5.57B|2021-06-02|Jun 02, 2021|03/2021|1.42|1.42|4.54B|4.54B|2021-03-03|Mar 03, 2021|12/2020|2.3|2.3|4.83B|4.83B|2020-12-02|Dec 02, 2020|09/2020|1.91|1.94|4.14B|4.23B|2020-09-02|Sep 02, 2020|06/2020|0.95|0.77|3.57B|3.57B|2020-06-03|Jun 03, 2020|03/2020|0.42|0.43|2.96B|2.96B|2020-02-26|Feb 26, 2020|12/2019|0.2427|0.21|4.21B|4,230M 2021-12-04 19:05:16|10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||INR|Information Technology|IT Services|India|INE051B01021|800|Vakrangee Softwares Stock Price Today VAKR Live Ticker - Investing.com|36.92B|36920000000|34.85|5,973,556|-24.4%|29.15-69.85|34.3-35.3|34.6|1059405640|1.75|42.48|5.37B|5370000000|0.82|0.10|0.28%|Jan 31, 2022|2022-01-31||||||||||20|2021-10-09|Oct 09, 2021|09/2021|0.25|--|2.07B|--|2021-07-26|Jul 26, 2021|06/2021|0.22|--|1.54B|--|2021-06-19|Jun 19, 2021|03/2021|0.2|--|1.02B|--|2021-02-08|Feb 08, 2021|12/2020|0.16|--|743.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.13|--|702.3M|--|2020-08-13|Aug 13, 2020|06/2020|0.11|--|678.5M|--|2020-07-31|Jul 31, 2020|03/2020|0.3|--|2.07B|--|2020-02-13|Feb 13, 2020|12/2019|0.2|--|1.99B|-- 2021-12-04 19:05:19|10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||MXN|Industrials|Building Products|Mexico|MX01AG050009|3192|Rotoplas SA de CV Stock Price Today AGUA Live Ticker - Investing.com|12.06B|12060000000|26.55|172,288|23.11%|19.89-37.5|26.2-26.69|26.16|454304750|0.73|56.76|10.56B|10560000000|0.47|0.42|1.59%|Feb 17, 2022|2022-02-17||||||||||20|2021-10-20|Oct 20, 2021|09/2021|0.15|--|2.77B|2.76B|2021-07-21|Jul 21, 2021|06/2021|0.14|--|2.81B|2.36B|2021-04-21|Apr 21, 2021|03/2021|0.29|--|2.43B|2.26B|2021-02-10|Feb 10, 2021|12/2020|0.2|--|2.28B|2.28B|2020-10-14|Oct 14, 2020|09/2020|0.09|--|2.36B|2.12B|2020-07-28|Jul 28, 2020|06/2020|-0.13|--|1.86B|1.86B|2020-04-22|Apr 22, 2020|03/2020|1.07|--|1.95B|1.95B|2020-02-13|Feb 13, 2020|12/2019|0.07|--|2.11B|2.24B 2021-12-04 19:05:22|10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||EGP|Consumer Discretionary|Diversified Consumer Services|Egypt|EGS65541C012|0|Cairo Investment&RE Stock Price Today CIRA Live Ticker - Investing.com|7.98B|7980000000|13.70|623,134|-1.79%|10.72-15|13.7-14.3|13.67|582790325|-|24.78|1.39B|1390000000|0.55|0.16|1.19%|Feb 02, 2022|2022-02-02||||||||||20|2021-11-03|Nov 03, 2021|08/2021|-0.2|--|120M|--|2021-07-28|Jul 28, 2021|05/2021|0.30|--|511M|467.33M|2021-04-28|Apr 28, 2021|02/2021|0.2|--|389M|389M|2021-02-03|Feb 03, 2021|11/2020|0.16|--|370M|370M|2020-10-28|Oct 28, 2020|08/2020|-0.09|--|96M|276.00M|2020-07-29|Jul 29, 2020|05/2020|0.18|--|325.4M|--|2020-04-29|Apr 29, 2020|02/2020|0.19|--|353.3M|--|2020-01-29|Jan 29, 2020|11/2019|0.18|--|263M|263M 2021-12-04 19:05:24|10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||HKD|Industrials|Construction & Engineering|Hong Kong|KYG4102M1033|1481|Greentown Management Holdings Co Lt Stock Price Today 9979 Live Ticker - Investing.com|8.81B|8810000000|4.50|4,017,963|52.03%|2.73-5.67|4.37-4.53|4.45|1957976000|-|12.93|2.54B|2540000000|0.35|0.21|4.44%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:05:27|10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||TWD|Industrials|Machinery|Taiwan|TW0002421005|440|Sunonwealth Electric Machine Industry Co Ltd Stock Price Today 2421 Live Ticker - Investing.com|10.49B|10490000000|41.80|1,544,138.78|-22.3%|35.9-65.3|41.8-42.5|41.8|250930000|1.34|25.77|13.23B|13230000000|1.62|2.40|5.74%|Mar 02, 2022|2022-03-02||||||||||21|2021-11-04|Nov 04, 2021|09/2021|0.35|0.3867|3.48B|3.52B|2021-08-12|Aug 12, 2021|06/2021|0.3|0.3915|3.33B|3.33B|2021-05-12|May 12, 2021|03/2021|0.37|0.4024|3.03B|3.03B|2021-03-03|Mar 03, 2021|12/2020|0.61|0.6925|3.4B|3.4B|2020-11-03|Nov 03, 2020|09/2020|0.92|0.925|3.54B|3.54B|2020-09-02|Sep 02, 2020|06/2020|1.48|1.42|3.6B|3.6B|2020-06-03|Jun 03, 2020|03/2020|0.39|0.39|2.25B|2.25B|2020-02-26|Feb 26, 2020|12/2019|0.87|0.88|3.26B|3.25B 2021-12-04 19:05:30|10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||HKD|Industrials|Commercial Services & Supplies|Hong Kong|KYG1122A1013|6186|Binjiang Service Group Co Stock Price Today 3316 Live Ticker - Investing.com|5.97B|5970000000|21.60|274,767|44.39%|13.22-37.3|21.3-21.9|21.7|276407000|-|18.65|1.39B|1390000000|1.16|0.66|3.06%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:05:34|10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||ZAR|Financial|Capital Markets|South Africa|ZAE000088431|0|Zeder Stock Price Today ZEDJ Live Ticker - Investing.com|4.78B|4780000000|311|1,021,013|16.48%|232-344|310-317|316|1538000000|0.31|5.84|398M|398000000|0.53|N/A|N/A|Apr 12, 2022|2022-04-12||||||||||15|2021-10-06|Oct 06, 2021|08/2021|0.31|--|398.0M|--|2021-04-14|Apr 14, 2021|02/2021|1.02|--|80.00M|--|2020-10-07|Oct 07, 2020|08/2020|0.46|--|-80.00M|--|2020-04-15|Apr 15, 2020|02/2020|-0.14|--|7.49B|--|2019-10-08|Oct 08, 2019|08/2019|0.25|--|3.15B|--|2019-04-16|Apr 16, 2019|02/2019|0.05|--|7.64B|--|2018-10-09|Oct 09, 2018|08/2018|0.27|--|3.41B|--|2018-05-21|May 21, 2018|02/2018|0.07|--|4.05B|-- 2021-12-04 19:05:39|10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||BRL|Real Estate|Real Estate Management & Development|Brazil|BRLOGGACNOR7|0|Log Commercial Properties e Participacoes SA Stock Price Today LOGG3 Live Ticker - Investing.com|2.34B|2340000000|23.20|566,621|-31.01%|21.83-35.35|22.62-24.35|22.8|101044114|-|7.50|147.07M|147070000|3.09|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||17|2021-10-28|Oct 28, 2021|09/2021|0.94|0.25|37M|37.89M|2021-07-28|Jul 28, 2021|06/2021|0.75|0.37|37M|36.77M|2021-04-28|Apr 28, 2021|03/2021|0.22|0.245|39.75M|38.52M|2021-02-09|Feb 09, 2021|12/2020|0.34|0.2|36.2M|37.19M|2020-10-29|Oct 29, 2020|09/2020|0.65|0.23|36.1M|36.45M|2020-07-29|Jul 29, 2020|06/2020|0.21|0.19|35M|35.85M|2020-04-29|Apr 29, 2020|03/2020|0.17|0.17|34M|34.1M|2020-02-10|Feb 10, 2020|12/2019|0.4|--|35M|37.21M 2021-12-04 19:05:42|10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||BRL|Utilities|Water Utilities|Brazil|BRSAPRACNPR6|6328|Companhia de Saneamento do Parana Sanepar Stock Price Today SAPR4 Live Ticker - Investing.com|5.94B|5940000000|3.97|4,974,869|-25.93%|3.69-5.45|3.93-4.03|3.98|1511205519|0.89|5.28|5.06B|5060000000|0.75|0.20|3.27%|Feb 08, 2022|2022-02-08||||||||||20|2021-11-11|Nov 11, 2021|09/2021|0.1183|0.1305|1.25B|1.18B|2021-08-12|Aug 12, 2021|06/2021|0.152|0.1223|1.27B|1.25B|2021-05-13|May 13, 2021|03/2021|0.148|0.123|1.23B|1.23B|2021-02-11|Feb 11, 2021|12/2020|0.1953|0.128|1.2B|1.24B|2020-11-13|Nov 13, 2020|09/2020|0.11|0.1305|1.17B|1.18B|2020-08-07|Aug 07, 2020|06/2020|0.1654|0.12|1.15B|1.15B|2020-05-18|May 18, 2020|03/2020|0.1249|0.15|1.1B|1.2B|2020-02-06|Feb 06, 2020|12/2019|0.77|0.52|1.34B|1,166M 2021-12-04 19:05:45|10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||KRW|Industrials|Air Freight & Logistics|South Korea|KR7002320000|1418|Hanjin Trans Stock Price Today 002320 Live Ticker - Investing.com|442.87B|442870000000|30,100|27,204|-34.85%|27,400-50,800|30,000-30,850|30,550|14713227|0.51|2.27|2.4T|2.4E+12|13,278.23|600.00|1.99%|Feb 09, 2022|2022-02-09||||||||||20|2021-11-29|Nov 29, 2021|09/2021|-135.12|-1,143|648.8B|606.35B|2021-08-13|Aug 13, 2021|06/2021|12506.00|318.00|600B|585.53B|2021-05-17|May 17, 2021|03/2021|12506.00|-1,188|553.7B|534.5B|2021-02-09|Feb 09, 2021|12/2020|143.00|412.00|602B|601.5B|2020-11-12|Nov 12, 2020|09/2020|347.58|477.74|545.8B|549.1B|2020-08-12|Aug 12, 2020|06/2020|203.00|-85.57|532.2B|527.03B|2020-05-13|May 13, 2020|03/2020|918.00|-208.00|537B|533.83B|2020-02-06|Feb 06, 2020|12/2019|918.00|197.00|538B|552.61B 2021-12-04 19:05:48|10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||EGP|Real Estate|Real Estate Management & Development|Egypt|EGS65851C015|645|SODIC Stock Price Today OCDI Live Ticker - Investing.com|7B|7000000000|19.64|274,461|34.15%|14.02-19.8|19.6-19.75|19.66|356197368|1.23|10.96|5.74B|5740000000|1.79|0.55|2.66%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-14|Nov 14, 2021|09/2021|0.34|--|1.44B|2.18B|2021-08-17|Aug 17, 2021|06/2021|0.35|--|1.02B|819M|2021-06-01|Jun 01, 2021|03/2021|0.28|--|849M|--|2021-03-03|Mar 03, 2021|12/2020|0.83|--|2.42B|--|2020-12-02|Dec 02, 2020|09/2020|1.34|--|2.08B|2.08B|2020-09-02|Sep 02, 2020|06/2020|0.12|0.12|645M|645M|2020-05-18|May 18, 2020|03/2020|0.08|--|852M|--|2020-02-26|Feb 26, 2020|12/2019|0.63|--|1.92B|1.48B 2021-12-04 19:05:51|10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||KRW|Healthcare|Medical Equipment & Supplies|South Korea|KR7206640005|1|Boditech Med Inc Stock Price Today 206640 Live Ticker - Investing.com|362.88B|362880000000|16,300|117,496|-36.08%|14,900-28,800|15,750-16,400|16,100|22751217|-0.37|6.72|174.33B|174330000000|2,427|200.00|1.23%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-17|Nov 17, 2021|09/2021|623.00|--|--|52.9B|2021-08-13|Aug 13, 2021|06/2021|499.00|--|41.89B|50.3B|2021-05-12|May 12, 2021|03/2021|499.00|--|35.09B|47B|2021-03-03|Mar 03, 2021|12/2020|751.11|--|56.76B|46.90B|2020-11-11|Nov 11, 2020|09/2020|619.00|--|40.6B|36.25B|2020-08-12|Aug 12, 2020|06/2020|112.68|--|31.2B|29.3B|2020-05-13|May 13, 2020|03/2020|112.68|--|15.6B|--|2020-02-20|Feb 20, 2020|12/2019|147.06|172.00|19.09B|17.00B 2021-12-04 19:05:56|10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7102710001|511|ENF Technology Co Ltd Stock Price Today 102710 Live Ticker - Investing.com|434.35B|434350000000|30,400|73,105|-23.81%|26,050-53,200|29,700-30,500|30,300|14287836|1.06|16.65|482.74B|482740000000|1,825.37|150.00|0.49%|Apr 04, 2022|2022-04-04||||||||||21|2021-11-29|Nov 29, 2021|09/2021|--|1,073|--|124.1B|2021-08-17|Aug 17, 2021|06/2021|365.00|1,073|116.9B|116.9B|2021-05-17|May 17, 2021|03/2021|365.00|1,012|115.7B|118.8B|2021-03-03|Mar 03, 2021|12/2020|287.00|1,125|118B|121.8B|2020-11-12|Nov 12, 2020|09/2020|1124.00|1,125|127.8B|128.85B|2020-08-18|Aug 18, 2020|06/2020|927.00|1,025|120.3B|119.5B|2020-05-13|May 13, 2020|03/2020|927.00|917.00|120.4B|125.05B|2020-04-06|Apr 06, 2020|12/2019|628.84|1,089|123.7B|128.50B 2021-12-04 19:06:00|10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||HKD|Utilities|Independent Power and Renewable Electricity Producers|Hong Kong|BMG1146K1018|543|Beijing Energy International Holding Co Ltd Stock Price Today 0686 Live Ticker - Investing.com|6.06B|6060000000|0.270|12,621,027|8.43%|0.24-0.36|0.26-0.27|0.265|22427948432|0.28|9.75|2.92B|2920000000|0.03|N/A|N/A|-|1970-01-01||||||||||5|2018-04-13|Apr 13, 2018|12/2017|-0.01|--|832.0M|--|2017-09-18|Sep 18, 2017|06/2017|0.03|--|690.0M|--|2017-04-26|Apr 26, 2017|12/2016|0.02|--|545.6M|--|2016-09-09|Sep 09, 2016|06/2016|0.04|--|452.4M|--|2016-04-21|Apr 21, 2016|12/2015|-0.02|--|347.5M|--||| 2021-12-04 19:06:03|10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||HKD|Communication Services|Interactive Media & Services|Hong Kong|KYG4809C1015|2022|Inke Ltd Stock Price Today 3700 Live Ticker - Investing.com|2.93B|2930000000|1.520|3,231,962|43.4%|0.98-3.08|1.5-1.57|1.59|1930905000|1.08|9.69|8.29B|8290000000|0.16|N/A|N/A|-|1970-01-01||||||||||15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-30|Mar 30, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-27|Mar 27, 2020|12/2019|--|0.14|--|-- 2021-12-04 19:06:06|10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||BRL|Industrials|Marine|Brazil|BRHBSAACNOR0|0|Hidrovias do Brasil Sa Stock Price Today HBSA3 Live Ticker - Investing.com|2.33B|2330000000|3.06|4,323,861|-58.87%|2.6-7.7|2.69-3.06|2.67|760382643|-|-|1.49B|1490000000|-0.07|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||10|2021-12-01|Dec 01, 2021|09/2021|-0.2|-0.2|338.6M|338.6M|2021-09-01|Sep 01, 2021|06/2021|0.53|0.43|411.8M|424.33M|2021-06-02|Jun 02, 2021|03/2021|-0.46|-0.2|272M|293.8M|2021-03-03|Mar 03, 2021|12/2020|0.14|0.04|296.7M|287.7M|2020-12-02|Dec 02, 2020|09/2020|-0.09|-0.005|414.9M|393.46M|2020-09-02|Sep 02, 2020|06/2020|-0.27|--|426.2M|--|2020-07-30|Jul 30, 2020|06/2019|0.07|--|253.7M|--|2020-05-29|May 29, 2020|03/2020|-0.17|--|213.5M|-- 2021-12-04 19:06:10|10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||INR|Consumer Staples|Food Products|India|INE455I01029|1195|Kaveri Seed Stock Price Today KVRI Live Ticker - Investing.com|29.4B|29400000000|504.10|151,172|3.32%|472.1-816.65|496.35-507.5|495.45|58321660|0.93|14.37|9.6B|9600000000|35.08|4.00|0.78%|Feb 09, 2022|2022-02-09||||||||||26|2021-11-12|Nov 12, 2021|09/2021|2.2|5.3|1.48B|1.48B|2021-08-13|Aug 13, 2021|06/2021|33.85|33.4|6.3B|6.47B|2021-05-29|May 29, 2021|03/2021|-2.65|--|643M|567M|2021-02-09|Feb 09, 2021|12/2020|1.5|1.51|1.09B|1.09B|2020-11-10|Nov 10, 2020|09/2020|3.95|1.69|1.34B|1.09B|2020-08-13|Aug 13, 2020|06/2020|49.31|49.19|7.2B|7.27B|2020-05-30|May 30, 2020|03/2020|1.75|-1.1|575M|566.25M|2020-02-05|Feb 05, 2020|12/2019|1.3|0.7|984M|1.13B 2021-12-04 19:06:13|10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||EGP|Consumer Staples|Food Products|Egypt|EGS30901C010|5700|Juhayna Food Stock Price Today JUFO Live Ticker - Investing.com|6.58B|6580000000|7.00|1,198,474|6.38%|3.97-7.19|6.64-7.1|6.91|941405082|0.81|15.36|3.96B|3960000000|0.46|0.20|2.58%|Mar 02, 2022|2022-03-02||||||||||33|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|0.14|2.04B|2.04B|2021-06-02|Jun 02, 2021|03/2021|--|0.14|1.8B|1.94B|2021-02-01|Feb 01, 2021|12/2020|0.05|0.05|1.92B|1.88B|2020-10-15|Oct 15, 2020|09/2020|0.161|0.1655|2.04B|2.04B|2020-07-21|Jul 21, 2020|06/2020|0.1325|0.14|1.9B|2.01B|2020-05-14|May 14, 2020|03/2020|0.1205|0.12|1.78B|1.84B|2020-02-03|Feb 03, 2020|12/2019|0.04|0.03|1.84B|1.83B 2021-12-04 19:06:16|10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||MYR|Real Estate|Real Estate Management & Development|Malaysia|MYL8583OO006|0|Mah Sing Group Bhd Stock Price Today MAHS Live Ticker - Investing.com|1.72B|1720000000|0.710|4,736,243|-20.22%|0.67-1.11|0.705-0.73|0.72|2427687855|1.38|18.35|1.69B|1690000000|0.04|0.02|2.31%|Mar 02, 2022|2022-03-02||||||||||33|2021-11-19|Nov 19, 2021|09/2021|0.02|0.02|364.6M|365M|2021-08-30|Aug 30, 2021|06/2021|0.016|0.0108|438.7M|438.78M|2021-05-31|May 31, 2021|03/2021|0.0168|0.02|413.3M|413.3M|2021-02-24|Feb 24, 2021|12/2020|0.0108|0.01|472.8M|473M|2020-12-02|Dec 02, 2020|09/2020|0.011|0.0107|388.2M|388.13M|2020-08-28|Aug 28, 2020|06/2020|0.0032|0.01|298.6M|298.84M|2020-05-29|May 29, 2020|12/2019|0.0073|0.02|442.6M|443M|2020-05-28|May 28, 2020|03/2020|0.005|--|371.1M|-- 2021-12-04 19:06:19|10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||HKD|Industrials|Machinery|Hong Kong|CNE100001LY0|17415|Zhengzhou Coal Mining Machinery Group Co Ltd Stock Price Today 0564 Live Ticker - Investing.com|15.79B|15790000000|8.69|4,392,525|10%|7.04-17.26|8.38-8.9|8.5|1817071370|0.81|9.47|35.8B|35800000000|0.92|0.26|2.94%|Mar 29, 2022|2022-03-29||||||||||25|2021-10-25|Oct 25, 2021|09/2021|0.2607|0.2524|8.41B|--|2021-08-26|Aug 26, 2021|06/2021|0.4387|0.4069|8.89B|--|2021-04-26|Apr 26, 2021|03/2021|0.3829|0.3316|9.19B|--|2021-03-25|Mar 25, 2021|12/2020|0.0237|-0.011|8.59B|--|2020-10-28|Oct 28, 2020|09/2020|0.052|0.2409|8.02B|--|2020-08-28|Aug 28, 2020|06/2020|0.4906|0.25|7.44B|--|2020-04-28|Apr 28, 2020|03/2020|0.2516|--|6.5B|--|2020-03-26|Mar 26, 2020|12/2019|-0.011|0.13|7.49B|-- 2021-12-04 19:06:22|10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7097780001|0|S-Mac Co Ltd Stock Price Today 097780 Live Ticker - Investing.com|275.29B|275290000000|984|1,950,888|-46.38%|877-1,980|976-989|983|279770250|0.98|-|97.61B|97610000000|-41.84|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||21|2021-11-29|Nov 29, 2021|09/2021|-22.59|--|24.96B|--|2021-08-12|Aug 12, 2021|06/2021|-4.34|--|21.62B|--|2021-05-14|May 14, 2021|03/2021|0.23|--|24.98B|--|2021-03-03|Mar 03, 2021|12/2020|-15.14|--|26.06B|--|2020-11-11|Nov 11, 2020|09/2020|-14.5|--|37.18B|--|2020-08-18|Aug 18, 2020|06/2020|103.24|--|77.69B|--|2020-05-19|May 19, 2020|03/2020|58.41|--|79.21B|--|2020-02-11|Feb 11, 2020|12/2019|-87.96|--|40.84B|-- 2021-12-04 19:06:25|10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||KRW|Industrials|Industrial Conglomerates|South Korea|KR7027410000|2056|BGF Co Ltd Stock Price Today 027410 Live Ticker - Investing.com|491.94B|491940000000|5,140|414,946|15.12%|4,290-8,090|5,050-5,170|5,070|95708767|1.48|33.52|178.81B|178810000000|153.34|110.00|2.14%|Mar 09, 2022|2022-03-09||||||||||21|2021-11-30|Nov 30, 2021|09/2021|123.00|99.00|57.98B|53.90B|2021-08-06|Aug 06, 2021|06/2021|84.00|78.00|52.12B|64.20B|2021-05-17|May 17, 2021|03/2021|15.51|-16.00|38.58B|48.20B|2021-03-03|Mar 03, 2021|12/2020|182.00|89.00|30.12B|62.90B|2020-11-12|Nov 12, 2020|09/2020|182.00|81.00|49.22B|64.10B|2020-08-07|Aug 07, 2020|06/2020|-23.00|88.00|55.65B|72.40B|2020-05-08|May 08, 2020|03/2020|-23.00|8.00|47.13B|52.60B|2020-04-07|Apr 07, 2020|12/2019|-3.48|26.00|61.46B|1,492.5B 2021-12-04 19:06:29|10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||TRY|Financial|Diversified Financial Services|Turkey|TRATSKBW91N0|514|Turkiye Sinai Kalkinma Bankasi AS Stock Price Today TSKB Live Ticker - Investing.com|4.45B|4450000000|1.590|134,467,555|-21.33%|1.17-2.041|1.52-1.62|1.5|2800000000|0.64|4.64|2.39B|2390000000|0.34|0.03|1.65%|Feb 02, 2022|2022-02-02||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.09|--|624M|624M|2021-08-04|Aug 04, 2021|06/2021|0.09|--|630M|566M|2021-05-03|May 03, 2021|03/2021|0.08|--|1.47B|655.00M|2021-02-01|Feb 01, 2021|12/2020|0.07|--|1.46B|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|1.31B|532.00M|2020-08-04|Aug 04, 2020|06/2020|0.06|--|494M|480.00M|2020-04-30|Apr 30, 2020|03/2020|0.05|--|479M|418.00M|2020-02-03|Feb 03, 2020|12/2019|0.06|0.07|787.7M|400M 2021-12-04 19:06:32|10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7348210006|56|Nextin Inc Stock Price Today 348210 Live Ticker - Investing.com|474.44B|474440000000|49,000.00|33,131|37.38%|34,167-173,800|47,650-49,250|48,550|9682380|-|25.80|58.26B|58260000000|1,898.9|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||6|2021-12-01|Dec 01, 2021|09/2021|560.00|511.00|15.09B|24.8B|2021-08-09|Aug 09, 2021|06/2021|560.00|--|18.3B|18.6B|2021-05-07|May 07, 2021|03/2021|371.5|--|10.2B|16.75B|2021-03-03|Mar 03, 2021|12/2020|529.73|--|14.7B|14.6B|2020-12-02|Dec 02, 2020|09/2020|779.08|--|21B|--|2020-09-22|Sep 22, 2020|06/2019|-271.76|--|3.38B|--|| 2021-12-04 19:06:34|10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG3235S1021|12625|Excellence Commercial Property Fac Stock Price Today 6989 Live Ticker - Investing.com|5.45B|5450000000|4.46|1,347,246|-52.7%|4.44-11.3|4.44-4.53|4.56|1222490000|-|9.86|5.11B|5110000000|0.45|0.23|5.24%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:06:37|10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE203A01020|0|AstraZeneca Pharma Stock Price Today ASTR Live Ticker - Investing.com|77.49B|77490000000|3,099.50|20,244|-31.56%|2,958.2-4,910|3,080-3,124.2|3,106.85|25000000|0.46|113.17|7.84B|7840000000|27.33|2.00|0.07%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-09|Nov 09, 2021|09/2021|4.7|--|1.98B|--|2021-09-01|Sep 01, 2021|06/2021|4.1|--|1.75B|--|2021-05-25|May 25, 2021|03/2021|10.91|--|2.10B|--|2021-03-03|Mar 03, 2021|12/2020|8.42|--|2.00B|--|2020-12-02|Dec 02, 2020|09/2020|10.54|--|2.09B|--|2020-09-02|Sep 02, 2020|06/2020|7.45|5.16|1.94B|1.75B|2020-05-18|May 18, 2020|03/2020|3.83|3.83|1.95B|1.95B|2020-02-26|Feb 26, 2020|12/2019|10.68|10.68|2.24B|2.24B 2021-12-04 19:06:41|10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||CLP|Financial|Banks|Chile|CLP6808Q1068|3172|Grupo Security Stock Price Today SECURITY Live Ticker - Investing.com|452.09B|452090000000|111.99|2,386,152.71|-10.91%|109-166.69|111.99-114|113|4036877919|1.03|5.33|674.81B|674810000000|21|8.75|9.78%|Feb 24, 2022|2022-02-24||||||||||22|2021-11-11|Nov 11, 2021|09/2021|6.67|--|355.4B|--|2021-08-26|Aug 26, 2021|06/2021|4.01|--|319.4B|--|2021-05-27|May 27, 2021|03/2021|6.02|--|308.8B|--|2021-02-26|Feb 26, 2021|12/2020|4.3|--|401.0B|--|2020-11-13|Nov 13, 2020|09/2020|8.6|--|278.0B|--|2020-08-28|Aug 28, 2020|06/2020|2.93|--|222.2B|--|2020-05-29|May 29, 2020|03/2020|1.76|--|305.2B|--|2020-03-02|Mar 02, 2020|12/2019|5.45|--|338.0B|-- 2021-12-04 19:06:44|10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG9884T1013|7271|Yuzhou Properties Co Ltd Stock Price Today 1628 Live Ticker - Investing.com|4.91B|4910000000|0.75|20,908,978|-75.17%|0.7-3.2|0.75-0.81|0.78|6543909500|1.63|3.50|27.4B|27400000000|0.21|0.27|35.73%|-|1970-01-01||||||||||5|2018-04-26|Apr 26, 2018|12/2017|0.48|--|14.45B|--|2017-09-20|Sep 20, 2017|06/2017|0.2|--|7.25B|--|2017-04-27|Apr 27, 2017|12/2016|0.28|--|9.53B|--|2016-09-30|Sep 30, 2016|06/2016|0.18|--|4.14B|--|2016-04-26|Apr 26, 2016|12/2015|0.27|--|6.87B|--||| 2021-12-04 19:06:47|10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP||KRW|Industrials|Construction & Engineering|South Korea|KR7009410002|990|Taeyoung Const Stock Price Today 009410 Live Ticker - Investing.com|394.75B|394750000000|10,150|62,398|0.5%|9,350-14,200|9,890-10,200|9,990|38891318|1.12|1.72|2.26T|2.26E+12|5,907.49|325.00|3.20%|Mar 09, 2022|2022-03-09||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|440.28|--|598.1B|--|2021-05-17|May 17, 2021|03/2021|684|--|512.1B|--|2021-04-05|Apr 05, 2021|12/2020|2191.36|920.86|550.0B|1,031.4B|2020-11-12|Nov 12, 2020|09/2020|9157.00|859.94|602.6B|884.6B|2020-08-12|Aug 12, 2020|06/2020|758.00|923.08|1,001.9B|1,001.9B|2020-05-13|May 13, 2020|03/2020|-551.00|989.25|768B|768B|2020-02-10|Feb 10, 2020|12/2019|-551.00|1,190|853.9B|1,050.3B 2021-12-04 19:06:53|10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||MYR|Energy|Energy Equipment & Services|Malaysia|MYL5243OO000|376|Velesto Energy Bhd Stock Price Today VELE Live Ticker - Investing.com|1.03B|1030000000|0.125|12,419,984|-13.79%|0.12-0.195|0.125-0.13|0.13|8215600000|1.7|-|318.09M|318090000|-0.07|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||22|2021-11-29|Nov 29, 2021|09/2021|-0.006|--|91.5M|--|2021-08-25|Aug 25, 2021|06/2021|-0.009|0.002|83.6M|83.6M|2021-05-31|May 31, 2021|03/2021|-0.007|--|43.9M|--|2021-03-24|Mar 24, 2021|12/2020|-0.004|-0.004|99.1M|99.1M|2020-11-26|Nov 26, 2020|09/2020|-0.0004|--|130.7M|--|2020-08-25|Aug 25, 2020|06/2020|-0.002|--|140.9M|--|2020-05-20|May 20, 2020|03/2020|0.002|--|176.3M|--|2020-02-26|Feb 26, 2020|12/2019|0.001|--|178.1M|178.1M 2021-12-04 19:06:55|10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG0404F1019|4267|Aoyuan Healthy Life Group Stock Price Today 3662 Live Ticker - Investing.com|2.2B|2200000000|3.03|3,189,840|-40.12%|2.74-7.26|2.97-3.12|3.11|726250000|-|5.68|2.28B|2280000000|0.53|0.17|5.48%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:07:08|10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE767A01016|1620|Aarti Drugs Ltd Stock Price Today ADRG Live Ticker - Investing.com|48.24B|48240000000|521.00|207,354|-29.83%|484-841.8|513.45-526|512.55|92600000|0.98|23.02|21.92B|21920000000|22.7|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||21|2021-10-27|Oct 27, 2021|09/2021|4.6|--|5.8B|6.04B|2021-07-27|Jul 27, 2021|06/2021|5.2|--|5.8B|5.8B|2021-05-16|May 16, 2021|03/2021|5.5|--|5.02B|5.02B|2021-01-25|Jan 25, 2021|12/2020|7.3|--|5.3B|5.3B|2020-10-23|Oct 23, 2020|09/2020|32.3|10.43|5.78B|5.78B|2020-07-25|Jul 25, 2020|06/2020|9.17|36.67|5.45B|5.45B|2020-05-18|May 18, 2020|03/2020|6.27|15.44|4.5B|4.5B|2020-02-07|Feb 07, 2020|12/2019|2.98|11.85|4.74B|4.72B 2021-12-04 19:07:12|10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||TWD|Healthcare|Biotechnology|Taiwan|TW0004142005|589|Adimmune Corp Stock Price Today 4142 Live Ticker - Investing.com|19.37B|19370000000|45.10|3,172,032.15|-27.14%|42.25-73.5|45-45.3|45.25|429507750|0.34|19.83|1.67B|1670000000|2.27|0.50|1.11%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.37|0.43|753.3M|786M|2021-09-01|Sep 01, 2021|06/2021|-0.38|-0.32|88.02M|131M|2021-06-02|Jun 02, 2021|03/2021|-0.38|-0.38|96M|96M|2021-03-03|Mar 03, 2021|12/2020|3.54|3.54|821.1M|821.1M|2020-12-02|Dec 02, 2020|09/2020|0.38|0.38|617.7M|617.7M|2020-09-02|Sep 02, 2020|06/2020|-0.35|-0.79|63.08M|62M|2020-06-03|Jun 03, 2020|03/2020|0.04|0.04|369M|369M|2020-02-26|Feb 26, 2020|12/2019|0.46|0.85|627.05M|927M 2021-12-04 19:07:14|10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0006120009|1373|Darwin Precisions Corp Stock Price Today 6120 Live Ticker - Investing.com|7.45B|7450000000|11.20|1,698,192.88|-17.95%|10.05-18.9|11.05-11.25|11.05|665555114|1.91|-|19.38B|19380000000|-1.48|N/A|N/A|Feb 08, 2022|2022-02-08||||||||||19|2021-11-30|Nov 30, 2021|09/2021|-0.26|--|5.45B|--|2021-09-01|Sep 01, 2021|06/2021|-0.26|--|4.79B|--|2021-06-02|Jun 02, 2021|03/2021|-0.26|--|4.64B|--|2021-02-09|Feb 09, 2021|12/2020|-0.36|--|4.51B|--|2020-11-13|Nov 13, 2020|09/2020|-0.26|--|3.77B|--|2020-09-02|Sep 02, 2020|06/2020|-0.26|--|3.32B|--|2020-06-03|Jun 03, 2020|03/2020|-0.26|-0.07|2.70B|3.31B|2020-02-04|Feb 04, 2020|12/2019|-0.26|0.12|3.13B|4.67B 2021-12-04 19:07:17|10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG2901A1067|4300|Edvantage Group Holdings Ltd Stock Price Today 0382 Live Ticker - Investing.com|5.15B|5150000000|4.81|1,496,237|-38.73%|4.3-10.68|4.7-5|4.87|1071662000|-|10.08|2B|2000000000|0.48|0.14|2.89%|Feb 02, 2022|2022-02-02||||||||||3|2021-11-15|Nov 15, 2021|08/2021|0.28|--|--|--|2021-07-28|Jul 28, 2021|05/2021|--|--|--|--|2021-04-20|Apr 20, 2021|02/2021|0.19|--|--|--||||| 2021-12-04 19:07:20|10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||KRW|Information Technology|Electronic Equipment, Instruments & Components|South Korea|KR7200230001|183|Telcon Inc Stock Price Today 200230 Live Ticker - Investing.com|248.09B|248090000000|2,835|467,595|-55.56%|2,480-6,670|2,750-2,835|2,780|87509012|-0.05|-|60.37B|60370000000|-533.64|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|-80.94|--|8.48B|--|2021-08-13|Aug 13, 2021|06/2021|61.8|--|8.86B|--|2021-05-14|May 14, 2021|03/2021|31.55|--|9.89B|--|2021-03-26|Mar 26, 2021|12/2020|-498.9|--|33.14B|--|2020-11-12|Nov 12, 2020|09/2020|168.1|--|8.19B|--|2020-08-12|Aug 12, 2020|06/2020|-129.48|--|10.13B|--|2020-05-13|May 13, 2020|03/2020|-14.14|--|5.16B|--|2020-02-26|Feb 26, 2020|12/2019|-604.55|--|9.61B|-- 2021-12-04 19:07:23|10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7216080002|0|Jetema Co Ltd Stock Price Today 216080 Live Ticker - Investing.com|410.39B|410390000000|23,100|53,612|-2.53%|16,600-42,200|20,900-23,200|21,250|17765959|-|-|30.63B|30630000000|-14.13|N/A|N/A|-|1970-01-01||||||||||10|2021-08-17|Aug 17, 2021|06/2021|20.79|--|8.21B|8.60B|2021-04-29|Apr 29, 2021|03/2021|77.43|--|7.53B|7.50B|2021-03-19|Mar 19, 2021|12/2020|9.65|--|8.89B|--|2020-11-16|Nov 16, 2020|09/2020|-122|--|6.01B|--|2020-08-14|Aug 14, 2020|06/2020|-263.04|--|2.51B|--|2020-05-14|May 14, 2020|03/2019|-488|--|2.85B|--|2020-03-19|Mar 19, 2020|12/2019|-2272.71|--|13.30B|--|2019-10-24|Oct 24, 2019|06/2018|-346.69|--|4.81B|-- 2021-12-04 19:07:26|10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||HKD|-|-|Germany|KYG211861045|0|China Sanjiang Fine Chemicals Co Ltd Hong Kong Stock Price Today 2198 Live Ticker - Investing.com|2.69B|2690000000|2.440|3,224,332|-9.29%|2.27-4.58|2.37-2.49|2.44|1190000000|1.53|2.19|11.39B|11390000000|1.12|0.43|17.42%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|0.76|--|--|--|2021-04-29|Apr 29, 2021|03/2021|--|--|--|--|2021-03-22|Mar 22, 2021|12/2020|--|--|--|--|2018-04-19|Apr 19, 2018|12/2017|0.48|--|4.70B|--|2017-09-15|Sep 15, 2017|06/2017|0.18|--|4.20B|--|2017-04-13|Apr 13, 2017|12/2016|0.38|--|3.76B|--|2016-09-09|Sep 09, 2016|06/2016|0.18|--|2.88B|-- 2021-12-04 19:07:30|10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||KRW|Materials|Metals & Mining|South Korea|KR7001430008|1517|SeAH Bestee Stock Price Today 001430 Live Ticker - Investing.com|725.15B|725150000000|20,400|85,537|96.15%|10,050-36,300|19,750-20,400|20,000|35546430|1.49|-|3.39T|3.39E+12|-2,679.75|200.00|0.98%|Feb 09, 2022|2022-02-09||||||||||31|2021-11-18|Nov 18, 2021|09/2021|1466.00|1,518|907.5B|912.4B|2021-08-17|Aug 17, 2021|06/2021|1928.19|1,238|958.75B|938.93B|2021-05-14|May 14, 2021|03/2021|988.00|296.60|818.2B|818.4B|2021-03-03|Mar 03, 2021|12/2020|-6997.00|213.67|700.85B|700.85B|2020-11-12|Nov 12, 2020|09/2020|-377.00|89.33|571.85B|571.9B|2020-09-02|Sep 02, 2020|06/2020|478.00|6.25|564B|571.45B|2020-04-28|Apr 28, 2020|03/2020|478.00|381.00|700B|700.44B|2020-02-26|Feb 26, 2020|12/2019|-136.00|34.75|675B|693.82B 2021-12-04 19:07:33|10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||KRW|Materials|Metals & Mining|South Korea|KR7008350001|0|Namsun Alumini Stock Price Today 008350 Live Ticker - Investing.com|285.95B|285950000000|2,535|2,258,866|-41.59%|2,270-5,150|2,445-2,540|2,460|110486980|-0.28|7.41|247.89B|247890000000|342.03|N/A|N/A|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|135.33|--|58.75B|--|2021-08-17|Aug 17, 2021|06/2021|132.41|--|63.81B|--|2021-05-17|May 17, 2021|03/2021|62.3|--|60.01B|--|2021-03-03|Mar 03, 2021|12/2020|11.93|--|65.33B|--|2020-11-12|Nov 12, 2020|09/2020|22.09|--|67.82B|--|2020-08-12|Aug 12, 2020|06/2020|20.91|--|66.55B|--|2020-05-13|May 13, 2020|03/2020|40.32|--|68.78B|--|2020-04-06|Apr 06, 2020|12/2019|14.32|--|96.17B|-- 2021-12-04 19:07:37|10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||HKD|Industrials|Electrical Equipment|Hong Kong|CNE1000003C0|12063|Harbin Electric Stock Price Today 1133 Live Ticker - Investing.com|6.57B|6570000000|3.850|10,049,142|68.86%|1.86-4.08|3.71-3.9|3.73|1706523000|0.63|-|31.99B|31990000000|0|N/A|N/A|Mar 22, 2022|2022-03-22||||||||||10|2021-08-23|Aug 23, 2021|06/2021|--|--|--|--|2018-04-10|Apr 10, 2018|12/2017|0.03|--|15.00B|--|2017-08-22|Aug 22, 2017|06/2017|0.09|--|16.98B|--|2017-03-28|Mar 28, 2017|12/2016|0.21|--|16.32B|--|2016-08-13|Aug 13, 2016|06/2016|0.09|--|14.98B|--|2016-03-25|Mar 25, 2016|12/2015|--|--|--|--|2015-08-13|Aug 13, 2015|06/2015|0.07|--|11.82B|--|2015-03-20|Mar 20, 2015|12/2014|--|--|12.40B|-- 2021-12-04 19:07:40|10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||PKR|Energy|Oil, Gas & Consumable Fuels|Pakistan|PK0023901017|702|Pakistan Oilfields Ltd Stock Price Today PKOL Live Ticker - Investing.com|95.03B|95030000000|335.00|250,772|-16.59%|328-435|328-343.45|335.11|283855104|-|5.79|39.26B|39260000000|57.77|50.00|14.94%|Mar 02, 2022|2022-03-02||||||||||25|2021-12-01|Dec 01, 2021|09/2021|17.66|17.66|11.56B|11.56B|2021-09-01|Sep 01, 2021|06/2021|13.41|13.01|8.85B|8.97B|2021-06-02|Jun 02, 2021|03/2021|10.31|11.38|9.46B|9.33B|2021-03-03|Mar 03, 2021|12/2020|10.92|12.35|9.52B|9.15B|2020-12-02|Dec 02, 2020|09/2020|12.8|12.61|9.22B|9.13B|2020-09-02|Sep 02, 2020|06/2020|8.62|10.63|6.03B|7.57B|2020-04-20|Apr 20, 2020|03/2020|15.74|15.8|10.69B|11.74B|2020-01-23|Jan 23, 2020|12/2019|16.07|15.18|11.46B|11.08B 2021-12-04 19:07:44|10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|CNE100001TP1|900|Beijing Chunlizhengda Medical Instruments Co Ltd Stock Price Today 1858 Live Ticker - Investing.com|6.05B|6050000000|17.48|934,556|-20.55%|15-34.95|17.02-17.6|17.2|345852000|-0.21|15.36|1.24B|1240000000|1.14|N/A|N/A|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-06|Aug 06, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|--|--|--|--|2018-04-30|Apr 30, 2018|12/2017|0.47|--|176.1M|--|2017-09-28|Sep 28, 2017|06/2017|0.51|--|124.2M|--|2017-04-28|Apr 28, 2017|12/2016|0.39|--|96.85M|--|2016-09-29|Sep 29, 2016|06/2016|0.52|--|111.1M|-- 2021-12-04 19:07:47|10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||HKD|Healthcare|Health Care Equipment & Supplies|Hong Kong|CNE1000031F4|2986|China Isotope Radiation Corporation Stock Price Today 1763 Live Ticker - Investing.com|7.26B|7260000000|22.70|182,984|-12.86%|19-35.4|22.3-23.25|22.5|319874900|0.74|23.92|5.89B|5890000000|0.95|0.22|0.96%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:07:50|10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||INR|Financial|Consumer Finance|India|INE572J01011|8323|Spandana Sphoorty Financial Ltd Stock Price Today SPAD Live Ticker - Investing.com|29.24B|29240000000|454.05|173,610|-39.56%|392.2-830|437.3-468.9|446.75|64408188|-|20.91|15.91B|15910000000|21.71|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|2.91B|2021-08-14|Aug 14, 2021|06/2021|8.36|--|2.92B|2.86B|2021-05-24|May 24, 2021|03/2021|7.6|--|3.41B|2.4B|2021-02-09|Feb 09, 2021|12/2020|14|14|2.3B|2.65B|2020-12-02|Dec 02, 2020|09/2020|10|--|2.7B|2.7B|2020-09-02|Sep 02, 2020|06/2020|12.81|--|2.42B|2.42B|2020-06-03|Jun 03, 2020|03/2020|12.81|23.00|3.57B|3.57B|2020-02-26|Feb 26, 2020|12/2019|20.04|--|2.74B|2.64B 2021-12-04 19:07:52|10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||ZAR|Healthcare|Pharmaceuticals|South Africa|ZAE000123436|2610|Adcock Ingram Holdings Limited Stock Price Today AIPJ Live Ticker - Investing.com|7.6B|7600000000|4,700|97,988|7.55%|4,000-4,996|4,529-4,735|4,654|161758861|0.33|11.86|7.78B|7780000000|3.96|170.00|3.62%|-|1970-01-01||||||||||12|2021-08-25|Aug 25, 2021|06/2021|2.10|--|4.02B|--|2021-02-24|Feb 24, 2021|12/2020|1.87|--|3.76B|--|2020-08-26|Aug 26, 2020|06/2020|2.19|--|3.72B|--|2020-02-19|Feb 19, 2020|12/2019|2.19|--|3.63B|--|2019-08-27|Aug 27, 2019|06/2019|2.02|--|3.48B|--|2019-02-19|Feb 19, 2019|12/2018|2.13|--|3.59B|--|2018-08-29|Aug 29, 2018|06/2018|3.84|--|6.54B|--|2018-02-21|Feb 21, 2018|12/2017|1.93|--|3.20B|-- 2021-12-04 19:07:55|10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||PKR|Healthcare|Pharmaceuticals|Pakistan|PK0061701014|3262|The Searle Company Ltd Stock Price Today SEAR Live Ticker - Investing.com|43.38B|43380000000|139.00|654,157|-24.85%|136.2-223.07|137.98-142.9|141.26|312052684|-|10.35|28.34B|28340000000|13.5|1.54|1.10%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|3.69|--|7.68B|--|2021-09-01|Sep 01, 2021|06/2021|7.21|--|6.23B|--|2021-06-02|Jun 02, 2021|03/2021|2.77|1.21|7.62B|3,914M|2021-03-03|Mar 03, 2021|12/2020|3.89|--|6.82B|--|2020-12-02|Dec 02, 2020|09/2020|2.99|--|5.56B|--|2020-09-02|Sep 02, 2020|06/2020|3.66|--|5.37B|4,962M|2020-06-03|Jun 03, 2020|03/2020|2.87|--|5.21B|5,276M|2020-02-26|Feb 26, 2020|12/2019|2.67|--|4.93B|-- 2021-12-04 19:07:58|10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Auto Components|Hong Kong|KYG204791043|14087|Chaowei Power Holdings Ltd Stock Price Today 0951 Live Ticker - Investing.com|2.3B|2300000000|2.080|2,363,851|-29.25%|1.95-3.99|1.99-2.09|2.02|1104126979|0.38|3.06|35.64B|35640000000|0.68|0.12|5.62%|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-28|Mar 28, 2021|12/2020|--|--|--|--|2018-04-23|Apr 23, 2018|12/2017|0.16|--|14.54B|--|2017-09-15|Sep 15, 2017|06/2017|0.25|--|10.11B|--|2017-04-28|Apr 28, 2017|12/2016|0.18|--|11.99B|--|2016-09-26|Sep 26, 2016|06/2016|0.29|--|9.46B|-- 2021-12-04 19:08:01|10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG1965A1013|2035|Cathay Media And Education Group In Stock Price Today 1981 Live Ticker - Investing.com|4.02B|4020000000|2.42|1,578,345|-55.02%|2.41-8.96|2.41-2.61|2.55|1660000000|-|11.47|777.98M|777980000|0.21|0.10|4.13%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:08:04|10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG211511160|6623|China Maple Leaf Educational Systems Ltd Stock Price Today 1317 Live Ticker - Investing.com|2.61B|2610000000|0.87|13,640,307|-59.91%|0.85-2.4|0.85-0.97|0.99|2995320920|1.2|4.59|2.24B|2240000000|0.19|N/A|N/A|-|1970-01-01||||||||||1|2019-04-26|Apr 26, 2019|02/2019|--|--|--|--||||||| 2021-12-04 19:08:09|10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|CNE1000023R6|0|Yichang Hec Changjiang Pharmaceutical Co Ltd Stock Price Today 1558 Live Ticker - Investing.com|4.92B|4920000000|5.59|3,078,013|-45.83%|3.35-10.6|5.38-5.63|5.35|879967700|0.73|-|570.42M|570420000|-0.82|N/A|N/A|-|1970-01-01||||||||||9|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-19|Mar 19, 2021|12/2020|--|--|--|--|2018-04-30|Apr 30, 2018|12/2017|0.76|--|939.3M|--|2017-09-28|Sep 28, 2017|06/2017|0.67|--|662.3M|--|2017-04-21|Apr 21, 2017|12/2016|0.37|--|385.9M|--|2016-09-01|Sep 01, 2016|06/2016|0.48|--|555.6M|-- 2021-12-04 19:08:11|10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE624Z01016|2575|Solara Active Pharma Sciences Ltd Stock Price Today SOLA Live Ticker - Investing.com|41.88B|41880000000|1,165.00|145,084|-2.9%|1,001.1-1,859.95|1,161.3-1,209|1,179.05|35946267|0.9|19.47|16.78B|16780000000|59.88|7.00|0.65%|Mar 02, 2022|2022-03-02||||||||||14|2021-11-11|Nov 11, 2021|09/2021|8.3|11.3|4.02B|4.01B|2021-09-01|Sep 01, 2021|06/2021|14.1|16|4.06B|4.15B|2021-05-06|May 06, 2021|03/2021|15.8|--|4.44B|4.58B|2021-02-03|Feb 03, 2021|12/2020|18.4|--|4.27B|4.25B|2020-12-02|Dec 02, 2020|09/2020|15.8|--|3.98B|3.98B|2020-09-02|Sep 02, 2020|06/2020|6.21|5.67|3.48B|--|2020-06-03|Jun 03, 2020|03/2020|5.67|5.67|2.61B|2.61B|2020-02-26|Feb 26, 2020|12/2019|6.63|15.88|2.97B|3.44B 2021-12-04 19:08:14|10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7089970008|0|Adaptive Plasma Technology Corp Stock Price Today 089970 Live Ticker - Investing.com|372.65B|372650000000|17,300|119,584|12.34%|13,900-29,000|16,850-17,450|17,250|21540534|1.86|7.68|184.73B|184730000000|2,251.95|325.00|1.88%|Apr 04, 2022|2022-04-04||||||||||18|2021-11-15|Nov 15, 2021|09/2021|467.00|--|32.98B|25.1B|2021-08-17|Aug 17, 2021|06/2021|245.00|--|28.80B|44.5B|2021-04-29|Apr 29, 2021|03/2021|497.64|--|81.2B|81.2B|2021-03-03|Mar 03, 2021|12/2020|497.64|--|37B|33.8B|2020-11-16|Nov 16, 2020|09/2020|105|--|13.3B|--|2020-08-11|Aug 11, 2020|06/2020|299.71|--|23.62B|--|2020-05-14|May 14, 2020|03/2020|197|--|19.20B|--|2020-03-13|Mar 13, 2020|12/2019|63.49|--|12.13B|-- 2021-12-04 19:08:17|10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG5313A1013|8959|Koolearn Technology Holding Limited Stock Price Today 1797 Live Ticker - Investing.com|8.07B|8070000000|8.06|14,888,455|-75.24%|3.71-31.8|7.55-8.16|7.68|1000692102|-|-|1.73B|1730000000|-2.09|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:08:21|10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||USD|Consumer Staples|Food & Staples Retailing|United States|US68247Q1022|2189|111 Inc Stock Price Today YI Live Ticker - Investing.com|258.56M|258560000|3.120|236,698|-53.15%|3.1-45.2|3.04-3.688|3.65|82873357|-|-|1.82B|1820000000|-1.3|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||13|2021-11-19|Nov 19, 2021|09/2021|-3.04|--|3.35B|--|2021-08-27|Aug 27, 2021|06/2021|-1.92|--|3.02B|--|2021-05-26|May 26, 2021|03/2021|-1.78|--|2.59B|--|2021-03-18|Mar 18, 2021|12/2020|-1.58|--|2.64B|--|2020-11-19|Nov 19, 2020|09/2020|-1.32|--|2.36B|--|2020-08-20|Aug 20, 2020|06/2020|-1.12|--|1.62B|--|2020-05-21|May 21, 2020|03/2020|-1.52|--|1.58B|--|2020-03-12|Mar 12, 2020|12/2019|-1.92|--|1.35B|1,490M 2021-12-04 19:08:24|10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Pharmaceuticals|South Korea|KR7084110006|120|Huons Global Co Ltd Stock Price Today 084110 Live Ticker - Investing.com|476.51B|476510000000|40,450|43,640|37.45%|25,900-82,300|39,950-40,850|40,300|11824066|1.39|14.37|563.83B|563830000000|2,815.54|400.00|0.94%|Feb 07, 2022|2022-02-07||||||||||20|2021-11-29|Nov 29, 2021|09/2021|376.07|--|145.4B|--|2021-08-17|Aug 17, 2021|06/2021|554.01|--|143.7B|--|2021-06-02|Jun 02, 2021|03/2021|617.35|--|131.6B|--|2021-02-08|Feb 08, 2021|12/2020|1268.11|--|143.0B|--|2020-11-11|Nov 11, 2020|09/2020|978.92|--|137.2B|--|2020-08-18|Aug 18, 2020|06/2020|834.33|--|126.2B|--|2020-05-13|May 13, 2020|03/2020|609.65|--|116.6B|--|2020-02-10|Feb 10, 2020|12/2019|556.97|--|123.6B|-- 2021-12-04 19:08:27|10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||HKD|Information Technology|Software|Hong Kong|KYG6464H1011|515|Newborn Town Inc Stock Price Today 9911 Live Ticker - Investing.com|3.68B|3680000000|3.680|5,222,952|105.59%|1.7-11.54|3.59-3.75|3.64|998850000|-|40.82|2.53B|2530000000|0.09|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:08:31|10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||KRW|Consumer Staples|Food Products|South Korea|KR7267980001|2020|Maeil Dairies Co Ltd Stock Price Today 267980 Live Ticker - Investing.com|523.19B|523190000000|68,800|15,632|-1.43%|66,300-83,400|68,000-69,000|68,900|7604527|0.45|7.81|1.52T|1.52E+12|8,814.7|800.00|1.16%|Apr 04, 2022|2022-04-04||||||||||20|2021-11-18|Nov 18, 2021|09/2021|2306.00|2,380|393.1B|398.95B|2021-08-17|Aug 17, 2021|06/2021|2735.00|-4,422|385B|375.35B|2021-05-17|May 17, 2021|03/2021|2112.00|-3,587|370.05B|369.97B|2021-03-11|Mar 11, 2021|12/2020|1661.70|2,737|369.8B|365.83B|2020-11-12|Nov 12, 2020|09/2020|1489.62|2,468|378.5B|375.28B|2020-08-12|Aug 12, 2020|06/2020|2463.00|2,729|355.3B|363.13B|2020-05-13|May 13, 2020|03/2020|1551.61|2,151|358.2B|348.56B|2020-04-06|Apr 06, 2020|12/2019|1551.61|2,435|356.3B|345.22B 2021-12-04 19:08:34|10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG476341030|104|IMAX China Holding Inc Stock Price Today 1970 Live Ticker - Investing.com|4.36B|4360000000|12.74|240,678|-8.35%|9.5-26.3|12.56-12.8|12.84|341879021|0.28|20.65|772.41M|772410000|0.62|0.37|2.92%|Mar 04, 2022|2022-03-04||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|22.2M|22.2M|2021-07-27|Jul 27, 2021|06/2021|--|--|--|--|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-03-04|Mar 04, 2021|12/2020|--|--|--|--|2020-07-28|Jul 28, 2020|06/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|--|--|--|--|2019-07-30|Jul 30, 2019|06/2019|--|--|--|--|2019-02-26|Feb 26, 2019|12/2018|--|--|--|-- 2021-12-04 19:08:37|10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Household Durables|Brazil|BRTRISACNOR4|332|TRISUL ON Stock Price Today TRIS3 Live Ticker - Investing.com|1.02B|1020000000|5.58|1,747,018|-55.75%|5.18-12.93|5.45-5.75|5.45|183500738|1.35|6.52|856.13M|856130000|0.86|0.24|4.34%|-|1970-01-01||||||||||22|2021-11-11|Nov 11, 2021|09/2021|0.18|0.14|177.1M|201.05M|2021-08-12|Aug 12, 2021|06/2021|0.19|0.2|210.95M|220.75M|2021-05-12|May 12, 2021|03/2021|0.19|0.19|189.6M|202.2M|2021-03-10|Mar 10, 2021|12/2020|0.3|0.17|252.8M|206M|2020-11-10|Nov 10, 2020|09/2020|0.26|--|254.7M|--|2020-08-13|Aug 13, 2020|06/2020|0.19|--|200.2M|--|2020-05-12|May 12, 2020|03/2020|0.17|0.18|171.3M|186.65M|2020-03-10|Mar 10, 2020|12/2019|0.25|0.23|215.0M|215M 2021-12-04 19:08:43|10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||MXN|Communication Services|Diversified Telecommunication Services|Mexico|MX01AX040009|4276|Axtel CPO Stock Price Today AXTELCPO Live Ticker - Investing.com|11.67B|11670000000|4.120|844,159|-48.63%|3.71-8.24|4.05-4.21|4.14|2832033731|0.52|-|11.65B|11650000000|-0.16|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||32|2021-10-20|Oct 20, 2021|09/2021|-0.107|-0.0563|2.76B|2.88B|2021-07-21|Jul 21, 2021|06/2021|0.1205|0.0762|2.98B|3.09B|2021-04-20|Apr 20, 2021|03/2021|-0.1005|-0.0614|2.84B|3.1B|2021-02-11|Feb 11, 2021|12/2020|-0.0725|0.2097|3.08B|3.28B|2020-10-14|Oct 14, 2020|09/2020|-0.0009|0.0288|3.1B|3.17B|2020-07-16|Jul 16, 2020|06/2020|0.05|0.02|3.08B|2.93B|2020-04-16|Apr 16, 2020|03/2020|0.2085|-0.13|3.11B|3.11B|2020-02-12|Feb 12, 2020|12/2019|0.00|0.05|3.38B|3.48B 2021-12-04 19:08:45|10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||USD|Communication Services|Interactive Media & Services|United States|US83356Q1085|1564|So-Young International Inc Stock Price Today SY Live Ticker - Investing.com|379.58M|379580000|3.620|771,095|-69.91%|3.26-17.26|3.257-3.73|3.43|104856252|-|45.88|261.52M|261520000|0.08|N/A|N/A|Apr 04, 2022|2022-04-04||||||||||7|2021-11-19|Nov 19, 2021|09/2021|0.06|0.59|431.23M|431M|2021-09-10|Sep 10, 2021|06/2021|0.69|0.42|451.85M|438.98M|2021-05-19|May 19, 2021|03/2021|-0.42|0.31|359.65M|325.83M|2021-03-22|Mar 22, 2021|12/2020|0.35|0.10|424.64M|65.19M|2020-11-25|Nov 25, 2020|09/2020|0.04|0.04|--|52.97M|2020-03-23|Mar 23, 2020|12/2019|0.11|0.12|--|48.66M|2019-08-29|Aug 29, 2019|06/2019|0.12|0.05|--|39.86M| 2021-12-04 19:08:49|10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||PKR|Industrials|Machinery|Pakistan|PK0009801017|0|Millat Tractors Ltd Stock Price Today MILM Live Ticker - Investing.com|59.6B|59600000000|886.00|67,363|8.84%|740.74-972.59|881.1-895|892.57|67269301|-|8.77|47.06B|47060000000|101.02|78.70|8.89%|Feb 18, 2022|2022-02-18||||||||||19|2021-12-01|Dec 01, 2021|09/2021|26.56|13.41|10.39B|9.33B|2021-09-01|Sep 01, 2021|06/2021|22|22.7|12.58B|11.63B|2021-06-02|Jun 02, 2021|03/2021|29.67|36.77|12.58B|12.32B|2021-03-03|Mar 03, 2021|12/2020|23.5|23.65|9.85B|9.85B|2020-11-02|Nov 02, 2020|09/2020|25.93|21.14|9.00B|8.57B|2020-09-02|Sep 02, 2020|06/2020|15.85|--|7.11B|--|2020-06-03|Jun 03, 2020|03/2020|8.8|8.8|5.78B|5.78B|2020-02-26|Feb 26, 2020|12/2019|8.7|8.7|4.72B|4.72B 2021-12-04 19:08:54|10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||PHP|Real Estate|Real Estate Management & Development|Philippines|PHY2105Y1083|573|DoubleDragon Properties Corp Stock Price Today DD Live Ticker - Investing.com|17.83B|17830000000|7.530|940,653.97|-49.46%|7-16.8|7.45-7.72|7.4|2367528600|0.74|7.87|5.91B|5910000000|0.96|0.20|2.71%|-|1970-01-01||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0.02|--|1.72B|--|2021-08-17|Aug 17, 2021|06/2021|0.86|--|355.7M|--|2021-05-18|May 18, 2021|03/2021|0.02|--|604.4M|--|2021-05-18|May 18, 2021|12/2020|0.09|--|870.1M|--|2020-11-17|Nov 17, 2020|09/2020|0.14|--|302.0M|--|2020-08-17|Aug 17, 2020|06/2020|1.1|--|344.0M|--|2020-07-01|Jul 01, 2020|03/2020|0.16|--|566.8M|--|2020-06-30|Jun 30, 2020|12/2019|2.93|--|1.76B|-- 2021-12-04 19:08:57|10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|BMG760581097|4683|Road King Infrastructure Ltd Stock Price Today 1098 Live Ticker - Investing.com|5.38B|5380000000|7.18|243,150|-30.02%|7.1-11.24|7.12-7.24|7.24|749336566|1.14|3.33|20.96B|20960000000|2.16|0.70|9.75%|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|0.43|--|4.95B|--|2021-03-23|Mar 23, 2021|12/2020|1.73|--|16.01B|--|2020-08-18|Aug 18, 2020|06/2020|0.57|--|8.18B|--|2020-03-23|Mar 23, 2020|12/2019|2.88|--|14.64B|--|2019-08-19|Aug 19, 2019|06/2019|1.16|--|6.86B|--|2019-03-19|Mar 19, 2019|12/2018|2.91|--|16.64B|--|2018-08-17|Aug 17, 2018|06/2018|1.08|--|5.72B|--|2018-03-28|Mar 28, 2018|12/2017|2.22|--|11.59B|-- 2021-12-04 19:09:00|10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||USD|Financial|Banks|United States|US0589341009|5924|BBVA Banco Frances Stock Price Today BBAR Live Ticker - Investing.com|1.41B|1410000000|3.090|612,235|-9.91%|2.47-4.98|3.015-3.33|3.36|612710079|1.42|3.55|1.59B|1590000000|0.87|0.58|N/A|Feb 16, 2022|2022-02-16||||||||||34|2021-11-24|Nov 24, 2021|09/2021|0.1985|0.1985|--|283.8M|2021-08-24|Aug 24, 2021|06/2021|0.3537|0.1626|--|273.18M|2021-05-26|May 26, 2021|03/2021|0.1493|0.13|--|237.55M|2021-03-09|Mar 09, 2021|12/2020|0.1326|0.1399|--|219.93M|2020-11-24|Nov 24, 2020|09/2020|0.1863|0.1926|170.78M|220.86M|2020-08-25|Aug 25, 2020|06/2020|0.1669|0.32|--|288.22M|2020-06-08|Jun 08, 2020|03/2020|0.3437|0.48|--|339.36M|2020-02-18|Feb 18, 2020|12/2019|0.5416|0.43|--|306.15M 2021-12-04 19:09:03|10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||PKR|Financial|Banks|Pakistan|PK0078701015|10706|Bank Alfalah Ltd Stock Price Today BAFL Live Ticker - Investing.com|61.31B|61310000000|34.50|2,385,491|-0.23%|28.5-38.5|33.01-35|33.39|1777165119|-|4.75|58.63B|58630000000|7.26|3.67|10.64%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1.95|1.96|15.58B|15.58B|2021-08-27|Aug 27, 2021|06/2021|1.93|1.76|13.72B|13.61B|2021-04-28|Apr 28, 2021|03/2021|1.5|1.46|13.14B|13.14B|2021-03-03|Mar 03, 2021|12/2020|1.21|1.34|13.01B|13.34B|2020-12-02|Dec 02, 2020|09/2020|1.55|1.46|14.25B|13.19B|2020-08-21|Aug 21, 2020|06/2020|1.59|1.78|15.75B|13,048M|2020-04-28|Apr 28, 2020|03/2020|1.6|1.65|28.77B|13,207M|2020-02-26|Feb 26, 2020|12/2019|1.9|2.24|15.67B|15.42B 2021-12-04 19:09:06|10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Specialty Retail|Brazil|BRCEABACNOR1|14000|C A Modas SA Stock Price Today CEAB3 Live Ticker - Investing.com|1.96B|1960000000|6.36|2,976,672|-51.93%|5.92-15.58|6.2-6.55|6.28|308245068|-|165.97|4.77B|4770000000|0.04|N/A|N/A|-|1970-01-01||||||||||14|2021-11-11|Nov 11, 2021|09/2021|--|--|1.34B|1.34B|2021-08-10|Aug 10, 2021|06/2021|-0.45|--|1.18B|1.18B|2021-05-13|May 13, 2021|03/2021|-0.45|--|776.1M|766.67M|2021-03-18|Mar 18, 2021|12/2020|0.35|--|1.75B|1.72B|2020-11-12|Nov 12, 2020|09/2020|-0.09|--|1.07B|1.07B|2020-08-19|Aug 19, 2020|06/2020|-0.62|--|294.5M|299M|2020-06-03|Jun 03, 2020|03/2020|-0.18|--|941M|941M|2020-05-27|May 27, 2020|03/2019|2.9|--|1.04B|-- 2021-12-04 19:09:09|10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||INR|Healthcare|Pharmaceuticals|India|INE049B01025|5000|Wockhardt Ltd Stock Price Today WCKH Live Ticker - Investing.com|48.86B|48860000000|440.95|789,464|-0.56%|393.2-804.9|431.4-448|431.05|110808803|1.9|-|31.18B|31180000000|-5.15|N/A|N/A|Jan 31, 2022|2022-01-31||||||||||22|2021-11-08|Nov 08, 2021|09/2021|3.01|--|8.62B|--|2021-07-22|Jul 22, 2021|06/2021|-1.15|--|8.60B|--|2021-05-27|May 27, 2021|03/2021|-8.38|--|6.32B|--|2021-02-01|Feb 01, 2021|12/2020|1.37|--|7.64B|--|2020-11-02|Nov 02, 2020|09/2020|0.32|--|7.14B|--|2020-08-29|Aug 29, 2020|06/2020|-20.36|--|5.98B|--|2020-05-11|May 11, 2020|03/2020|2.56|--|6.87B|--|2020-01-27|Jan 27, 2020|12/2019|0.87|--|8.69B|-- 2021-12-04 19:09:13|10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||TWD|Real Estate|Real Estate Management & Development|Taiwan|TW0002505005|0|Kuo Yang Construction Co Ltd Stock Price Today 2505 Live Ticker - Investing.com|8.99B|8990000000|23.65|752,272.25|-37.41%|22.9-41.69|23.65-24.05|23.75|380000000|0.84|8.78|8.09B|8090000000|2.69|2.00|8.46%|Mar 28, 2022|2022-03-28||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.30|--|483.7M|--|2021-09-01|Sep 01, 2021|06/2021|0.30|--|2.28B|--|2021-06-02|Jun 02, 2021|03/2021|0.30|--|1.87B|--|2021-04-01|Apr 01, 2021|12/2020|0.47|--|3.47B|--|2020-12-02|Dec 02, 2020|09/2020|0.16|--|555.7M|--|2020-09-02|Sep 02, 2020|06/2020|6.56|--|10.03B|--|2020-06-03|Jun 03, 2020|03/2020|0.16|--|225.0M|--|2020-03-26|Mar 26, 2020|12/2019|0.16|0.04|784.8M|545.2M 2021-12-04 19:09:16|10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG371BT1022|1414|Friendtimes Inc Stock Price Today 6820 Live Ticker - Investing.com|2.81B|2810000000|1.290|1,746,594|-30.27%|1.11-3.1|1.29-1.33|1.3|2180850000|-|4.90|2.4B|2400000000|0.26|0.12|9.30%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:09:19|10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||CLP|Utilities|Water Utilities|Chile|CL0000001256|1721|Inversiones Aguas Metropolitanas SA Stock Price Today IAM Live Ticker - Investing.com|454.13B|454130000000|454.13|908,660.9|-8.09%|332-589.67|436.08-454.9|453|1000000000|0.87|10.64|499.35B|499350000000|42.7|62.28|12.18%|Mar 02, 2022|2022-03-02||||||||||27|2021-12-02|Dec 02, 2021|09/2021|10.3|10.3|112.7B|--|2021-09-01|Sep 01, 2021|06/2021|9.79|9.79|120.4B|--|2021-06-02|Jun 02, 2021|03/2021|18.85|19.18|136.5B|--|2021-03-03|Mar 03, 2021|12/2020|3.75|16.11|129.7B|--|2020-11-26|Nov 26, 2020|09/2020|7.06|7.06|105.4B|--|2020-09-02|Sep 02, 2020|06/2020|22.74|13.8|119.5B|--|2020-05-28|May 28, 2020|03/2020|28.11|28.11|157.1B|--|2020-02-26|Feb 26, 2020|12/2019|20.52|--|139.3B|-- 2021-12-04 19:09:22|10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||KRW|Healthcare|Biotechnology|South Korea|KR7263050007|107|Eutilex Co Ltd Stock Price Today 263050 Live Ticker - Investing.com|318.88B|318880000000|20,600|59,433|-32.79%|18,400-61,700|19,550-20,650|20,150|15479484|-|-|1.21B|1210000000|-1,938.39|N/A|N/A|-|1970-01-01||||||||||14|2021-11-15|Nov 15, 2021|09/2021|-293|--|24.10M|--|2021-08-17|Aug 17, 2021|06/2021|-409.82|--|4.20M|--|2021-05-17|May 17, 2021|03/2021|-625.49|--|22.65M|--|2021-03-23|Mar 23, 2021|12/2020|-612.13|--|1.16B|--|2020-11-16|Nov 16, 2020|09/2020|-433.05|--|67.98M|--|2020-08-14|Aug 14, 2020|06/2020|-525.27|--|712.0M|--|2020-05-15|May 15, 2020|03/2020|-708.45|--|95.89M|--|2020-03-19|Mar 19, 2020|12/2019|-617.37|--|112.1M|-- 2021-12-04 19:09:26|10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||KRW|Technology|Software & Programming|South Korea|KR7131370009|225|Rsupport Co Ltd Stock Price Today 131370 Live Ticker - Investing.com|471.88B|471880000000|9,050|656,222|-35.13%|6,790-17,050|8,950-9,850|9,010|52141075|-0.11|23.54|50.61B|50610000000|384.46|30.00|0.33%|Apr 04, 2022|2022-04-04||||||||||19|2021-11-18|Nov 18, 2021|09/2021|--|--|--|19.6B|2021-08-13|Aug 13, 2021|06/2021|199|--|18.94B|18.7B|2021-05-14|May 14, 2021|03/2021|62.61|--|11.21B|15.9B|2021-03-03|Mar 03, 2021|12/2020|51.66|--|10.35B|18.4B|2020-11-12|Nov 12, 2020|09/2020|70.95|--|10.11B|16.3B|2020-08-07|Aug 07, 2020|06/2020|242.1|--|18.3B|18.3B|2020-05-11|May 11, 2020|03/2020|-389.74|--|7.6B|--|2020-04-06|Apr 06, 2020|12/2019|23|--|8.3B|8.40B 2021-12-04 19:09:31|10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003228003|76|RDC Semiconductor Co Ltd Stock Price Today 3228 Live Ticker - Investing.com|30.47B|30470000000|449.50|1,962.9|175.77%|155.5-615|442-465|455|67792705|1.92|94.90|629.02M|629020000|4.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|-0.12|--|90.25M|--|2021-09-01|Sep 01, 2021|06/2021|1.38|--|205.0M|--|2021-06-02|Jun 02, 2021|03/2021|1.38|--|186.4M|--|2021-03-03|Mar 03, 2021|12/2020|1.01|0.68|147.3M|221M|2020-12-02|Dec 02, 2020|09/2020|0.25|0.42|93.23M|161M|2020-09-02|Sep 02, 2020|06/2020|1.47|1.47|290M|290M|2020-06-03|Jun 03, 2020|03/2020|-0.19|--|70M|--|2020-02-28|Feb 28, 2020|12/2019|--|--|73.23M|-- 2021-12-04 19:09:33|10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||HKD|Healthcare|Pharmaceuticals|Hong Kong|KYG2524A1031|2662|Consun Pharmaceutical Group Ltd Stock Price Today 1681 Live Ticker - Investing.com|2.98B|2980000000|3.73|894,857|19.55%|3-6.1|3.65-3.73|3.72|798947098|1.12|4.55|2.29B|2290000000|0.82|0.30|8.04%|-|1970-01-01||||||||||6|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2018-04-26|Apr 26, 2018|12/2017|0.25|--|890.9M|--|2017-09-15|Sep 15, 2017|06/2017|0.21|--|769.4M|--|2017-04-28|Apr 28, 2017|12/2016|0.17|--|771.6M|--|2016-09-15|Sep 15, 2016|06/2016|0.15|--|451.9M|--|2016-04-27|Apr 27, 2016|12/2015|0.13|--|443.8M|--|| 2021-12-04 19:09:36|10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG6578D1034|1870|JH Educational Technology Inc Stock Price Today 1935 Live Ticker - Investing.com|4.47B|4470000000|2.790|1,653,770|-23.35%|1.66-5.21|2.61-2.79|2.62|1600830000|-|12.77|739.44M|739440000|0.22|0.05|1.79%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:09:39|10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||KRW|Information Technology|Semiconductors & Semiconductor Equipment|South Korea|KR7108230004|0|Toptec Co Ltd Stock Price Today 108230 Live Ticker - Investing.com|306.3B|306300000000|8,500|119,737|-32.54%|7,240-14,500|8,020-8,580|8,120|36035588|0.55|-|225.37B|225370000000|-880.71|100.00|1.18%|-|1970-01-01||||||||||19|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|-657.74|--|36.74B|--|2021-05-17|May 17, 2021|03/2021|127.9|--|40.81B|--|2021-04-05|Apr 05, 2021|12/2020|-600.77|--|51.35B|--|2020-11-12|Nov 12, 2020|09/2020|249.89|--|96.47B|--|2020-08-18|Aug 18, 2020|06/2020|477.02|--|109.4B|--|2020-05-13|May 13, 2020|03/2020|168.65|--|70.19B|--|2020-02-24|Feb 24, 2020|12/2019|-117.52|--|66.06B|-- 2021-12-04 19:09:43|10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||EGP|Real Estate|Real Estate Management & Development|Egypt|EGS655L1C012|0|Palm Hills Develop Stock Price Today PHDC Live Ticker - Investing.com|5.42B|5420000000|1.782|2,919,602|24.96%|1.271-2.119|1.782-1.849|1.839|3040594889|1.15|6.55|7.55B|7550000000|0.27|0.10|5.31%|Feb 28, 2022|2022-02-28||||||||||26|2021-11-02|Nov 02, 2021|09/2021|0.06|--|1.88B|2.05B|2021-09-08|Sep 08, 2021|06/2021|0.08|0.08|2.03B|2.11B|2021-05-11|May 11, 2021|03/2021|0.07|--|1.98B|1,150M|2021-03-02|Mar 02, 2021|12/2020|0.07|--|1.66B|1.66B|2020-11-16|Nov 16, 2020|09/2020|0.08|--|1.54B|994M|2020-09-01|Sep 01, 2020|06/2020|0.06|--|873M|970.00M|2020-06-29|Jun 29, 2020|03/2020|0.03|--|1.14B|1,069M|2020-02-25|Feb 25, 2020|12/2019|0.1|--|2.6B|1.81B 2021-12-04 19:09:45|10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||BRL|Industrials|Air Freight & Logistics|Brazil|BRSEQLACNOR2|4000|Sequoia Logistica e Transportes Sa Stock Price Today SEQL3 Live Ticker - Investing.com|1.51B|1510000000|10.80|2,010,490|-41.5%|9-31.95|9.59-10.82|9.65|139431109|-|835.91|1.41B|1410000000|0.01|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||9|2021-11-09|Nov 09, 2021|09/2021|-0|--|377M|377.5M|2021-08-09|Aug 09, 2021|06/2021|0.02|--|369M|368M|2021-05-06|May 06, 2021|03/2021|-0.15|--|326.5M|--|2021-02-25|Feb 25, 2021|12/2020|0.14|0.08|344M|409.6M|2020-12-02|Dec 02, 2020|09/2020|0.05|0.05|278M|277.5M|2020-11-11|Nov 11, 2020|09/2019|-0.01|--|124.1M|--|2020-09-15|Sep 15, 2020|03/2020|-0.08|--|165.3M|--|2020-09-15|Sep 15, 2020|12/2019|0.05|--|165.5M|-- 2021-12-04 19:09:48|10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||TWD|Information Technology|Semiconductors & Semiconductor Equipment|Taiwan|TW0003653002|655|Jentech Precision Industrial Co Ltd Stock Price Today 3653 Live Ticker - Investing.com|54.38B|54380000000|445.00|2,758,061.07|61.52%|202-461|438.5-461|441|122208402|1.22|52.78|8.06B|8060000000|8.43|6.00|1.35%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|3.19|--|2.32B|--|2021-09-01|Sep 01, 2021|06/2021|2.12|2.14|2.17B|--|2021-06-02|Jun 02, 2021|03/2021|1.79|--|1.85B|--|2021-03-03|Mar 03, 2021|12/2020|1.34|2.64|1.71B|1,813M|2020-12-02|Dec 02, 2020|09/2020|1.59|1.59|1.67B|1,715M|2020-09-02|Sep 02, 2020|06/2020|2.11|--|1.79B|1,683M|2020-06-03|Jun 03, 2020|03/2020|2.12|1.94|1.67B|1,508M|2020-02-26|Feb 26, 2020|12/2019|1.79|1.93|1.53B|1,516M 2021-12-04 19:09:52|10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||CLP|Financial|Diversified Financial Services|Chile|CL0001892547|0|Inv La Constru Stock Price Today ILC Live Ticker - Investing.com|251.88B|251880000000|2,518.80|85,919.79|-43.35%|2,480-5,209.75|2,509-2,599|2,566.7|100000000|1.18|2.15|1.63T|1.63E+12|1,170.5|330.00|9.25%|Mar 21, 2022|2022-03-21||||||||||20|2021-11-23|Nov 23, 2021|09/2021|-1.00|--|418.6B|--|2021-08-24|Aug 24, 2021|06/2021|-1.00|--|395.5B|--|2021-05-25|May 25, 2021|03/2021|489.77|--|408.1B|--|2021-03-23|Mar 23, 2021|12/2020|497.3|--|410.6B|--|2020-11-24|Nov 24, 2020|09/2020|208.8|--|317.9B|--|2020-08-20|Aug 20, 2020|06/2020|398.02|--|361.7B|--|2020-05-26|May 26, 2020|03/2020|-238.76|--|303.5B|--|2020-03-24|Mar 24, 2020|12/2019|109.14|--|338.3B|-- 2021-12-04 19:09:56|10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG206AR1059|1228|Central China Management Co Ltd Stock Price Today 9982 Live Ticker - Investing.com|5.5B|5500000000|1.67|3,894,159|-24.09%|1.02-2.95|1.61-1.7|1.69|3294638120|-|5.81|1.6B|1600000000|0.29|0.17|10.30%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:09:59|10897|1096012|/equities/qutoutiao|MSCI_EEM_SMALLCAP||USD|Communication Services|Interactive Media & Services|United States|US74915J1079|1704|Qutoutiao Inc Stock Price Today QTT Live Ticker - Investing.com|116.75M|116750000|0.4061|826,156|-84.9%|0.36-5.62|0.3599-0.44|0.472|287491752|-|-|772.43M|772430000|-0.41|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||14|2021-11-15|Nov 15, 2021|09/2021|--|0.22|--|1.6B|2021-09-07|Sep 07, 2021|06/2021|-0.78|-0.09|1.2B|1.45B|2021-06-01|Jun 01, 2021|03/2021|-1.92|-0.77|1.41B|1.19B|2021-03-04|Mar 04, 2021|12/2020|-0.26|-0.23|1.3B|1.39B|2020-12-16|Dec 16, 2020|09/2020|-0.96|-0.74|1.13B|1.15B|2020-09-21|Sep 21, 2020|06/2020|-0.81|-0.76|1.44B|1.42B|2020-06-04|Jun 04, 2020|03/2020|-1.9|-1.48|1.41B|1.41B|2020-03-18|Mar 18, 2020|12/2019|-2.17|-2.5|1.66B|1.63B 2021-12-04 19:10:02|10898|996098|/equities/serba-dinamik-holdings-bhd|MSCI_EEM_SMALLCAP||MYR|Energy|Energy Equipment & Services|Malaysia|MYL5279OO004|1725|Serba Dinamik Holdings Bhd Stock Price Today SERB Live Ticker - Investing.com|1.18B|1180000000|0.350|95,331,533|-78.92%|0.3-2.09|0.335-0.36|0.37|3372794078|1.5|4.50|5.21B|5210000000|0.08|0.02|15.57%|-|1970-01-01||||||||||20|2021-11-30|Nov 30, 2021|09/2021|-0.011|--|799.3M|1,482M|2021-09-29|Sep 29, 2021|06/2021|--|--|1.21B|1.82B|2021-06-25|Jun 25, 2021|03/2021|0.03|0.0545|1.38B|1.28B|2021-02-24|Feb 24, 2021|12/2020|0.054|--|1.82B|--|2020-11-23|Nov 23, 2020|09/2020|0.044|--|1.48B|--|2020-08-25|Aug 25, 2020|06/2020|0.044|--|1.44B|--|2020-05-20|May 20, 2020|03/2020|0.044|--|1.28B|1.28B|2020-02-26|Feb 26, 2020|12/2019|0.0715|--|1.36B|-- 2021-12-04 19:10:04|10899|1138458|/equities/homeland-interactive-technology-ltd|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG6647P1037|527|Homeland Interactive Technology Ltd Stock Price Today 3798 Live Ticker - Investing.com|1.99B|1990000000|1.550|691,823|-69.06%|1.4-7.41|1.4-1.55|1.47|1283403500|-|3.26|1.15B|1150000000|0.48|0.19|3.86%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:10:06|10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||HKD|Industrials|Construction & Engineering|Hong Kong|CNE100003NK1|3211|Changsha Broad Homes Ind Group Ltd Stock Price Today 2163 Live Ticker - Investing.com|4.76B|4760000000|9.76|1,142,928|-53.41%|7.84-23.35|9.6-9.81|9.75|487639400|-|13.51|3.34B|3340000000|0.72|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:10:09|10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Household Durables|Brazil|BREVENACNOR8|1384|EVEN ON Stock Price Today EVEN3 Live Ticker - Investing.com|1.31B|1310000000|6.44|1,938,420|-50.91%|5.75-13.52|6.06-6.5|6.07|204127694|1.91|4.45|2.19B|2190000000|1.45|0.76|10.30%|Mar 22, 2022|2022-03-22||||||||||31|2021-11-10|Nov 10, 2021|09/2021|0.25|0.25|507.3M|504.98M|2021-08-09|Aug 09, 2021|06/2021|0.2533|0.26|522.39M|522.4M|2021-05-13|May 13, 2021|03/2021|0.3945|0.4|683M|683.4M|2021-03-18|Mar 18, 2021|12/2020|-0.425|0.2|455M|459.07M|2020-11-12|Nov 12, 2020|09/2020|0.2928|0.2|434.69M|434.7M|2020-07-30|Jul 30, 2020|06/2020|0.13|0.08|374M|286.58M|2020-05-15|May 15, 2020|03/2020|0.17|0.15|406.88M|428.86M|2020-03-30|Mar 30, 2020|12/2019|0.15|0.08|479.6M|482.38M 2021-12-04 19:10:12|10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||MYR|Healthcare|Health Care Equipment & Supplies|Malaysia|MYL2127OO008|0|Comfort Gloves Bhd Stock Price Today COMF Live Ticker - Investing.com|696.53M|696530000|1.200|4,355,920|-68.67%|1.05-3.93|1.18-1.27|1.21|580443043|2.96|1.18|1.64B|1640000000|1.01|0.07|5.58%|Dec 20, 2021|2021-12-20||||||||||18|2021-09-21|Sep 21, 2021|07/2021|0.26|--|504.2M|--|2021-06-21|Jun 21, 2021|04/2021|0.38|--|541.2M|--|2021-03-15|Mar 15, 2021|01/2021|0.24|--|318.9M|--|2020-11-30|Nov 30, 2020|10/2020|0.15|--|134.5M|--|2020-09-07|Sep 07, 2020|07/2020|0.07|--|198M|--|2020-06-12|Jun 12, 2020|04/2020|0.03|--|152.9M|--|2020-03-25|Mar 25, 2020|01/2020|0.02|--|138.6M|--|2019-12-23|Dec 23, 2019|10/2019|0.013|0.01|134.5M|134.5M 2021-12-04 19:10:16|10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG2955A1013|18500|E-House China Enterprise Holdings Ltd Stock Price Today 2048 Live Ticker - Investing.com|3.31B|3310000000|1.89|28,116,185|-73.97%|1.12-9.69|1.78-2.1|1.88|1749059530|0.66|-|14B|14000000000|-0.78|0.06|3.33%|-|1970-01-01||||||||||4|2018-08-29|Aug 29, 2018|06/2018|0.37|--|--|--|2018-07-09|Jul 09, 2018|03/2017|0.05|--|854.8M|--|2018-07-09|Jul 09, 2018|03/2018|0.06|--|930.2M|--|2018-07-09|Jul 09, 2018|12/2017|0.31|--|4.63B|--|||| 2021-12-04 19:10:19|10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG207681001|3494|Central China Real Estate Ltd Stock Price Today 0832 Live Ticker - Investing.com|3.02B|3020000000|1.02|6,834,337|-75.54%|0.97-4.56|1.01-1.08|1.05|2964116120|0.91|1.20|61.9B|61900000000|0.85|0.42|40.74%|Apr 01, 2022|2022-04-01||||||||||8|2021-08-18|Aug 18, 2021|06/2021|0.31|--|--|--|2018-03-16|Mar 16, 2018|12/2017|0.16|--|8.82B|--|2017-08-17|Aug 17, 2017|06/2017|0.17|--|5.06B|--|2017-03-24|Mar 24, 2017|12/2016|0.06|--|6.95B|--|2016-08-19|Aug 19, 2016|06/2016|0.1|--|2.55B|--|2016-03-31|Mar 31, 2016|12/2015|0.2|--|8.67B|--|2015-08-31|Aug 31, 2015|06/2015|--|--|3.89B|3,869M|2015-03-20|Mar 20, 2015|12/2014|--|--|6.16B|-- 2021-12-04 19:10:22|10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||MYR|Consumer Staples|Food Products|Malaysia|MYL2089OO000|6098|United Plantations Bhd Stock Price Today UTPS Live Ticker - Investing.com|5.76B|5760000000|13.88|107,505|-4.54%|13.5-14.78|13.78-13.92|13.84|414784984|0.29|12.40|1.8B|1800000000|1.12|0.30|2.16%|Feb 28, 2022|2022-02-28||||||||||19|2021-11-08|Nov 08, 2021|09/2021|0.37|--|525.5M|--|2021-07-22|Jul 22, 2021|06/2021|0.33|--|481.9M|--|2021-04-22|Apr 22, 2021|03/2021|0.18|--|399.7M|--|2021-02-25|Feb 25, 2021|12/2020|0.24|--|392.8M|--|2020-11-09|Nov 09, 2020|09/2020|0.23|--|334.0M|--|2020-07-27|Jul 27, 2020|06/2020|0.45|--|294.3M|--|2020-04-23|Apr 23, 2020|03/2020|0.39|--|318.9M|--|2020-02-24|Feb 24, 2020|12/2019|0.39|--|301.6M|-- 2021-12-04 19:10:26|10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||BRL|Consumer Discretionary|Diversified Consumer Services|Brazil|BRCSEDACNOR9|7654|Cruzeiro do Sul Educacional SA Stock Price Today CSED3 Live Ticker - Investing.com|2.65B|2650000000|6.95|794,711|-|5.84-16.07|6.48-7.06|6.4|381822240|-|25.28|1.81B|1810000000|0.27|0.19|2.71%|Mar 02, 2022|2022-03-02||||||||||6|2021-11-16|Nov 16, 2021|09/2021|0.04|0.16|436M|436M|2021-08-16|Aug 16, 2021|06/2021|0.1|0.1|478M|469.58M|2021-06-02|Jun 02, 2021|03/2021|0.19|0.19|421M|436.79M|2021-03-03|Mar 03, 2021|12/2020|0.11|--|469.75M|--|2020-10-07|Oct 07, 2020|03/2020|-0.05|--|417.5M|--|2020-10-07|Oct 07, 2020|06/2020|-0.22|--|899.5M|--|| 2021-12-04 19:10:29|10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||TRY|Industrials|Machinery|Turkey|TREJANT00011|1040|Jantsa Jant Sanayi ve Ticaret AS Stock Price Today JANTS Live Ticker - Investing.com|5.89B|5890000000|66.750|1,023,018|111.64%|29.99-125.031|64.6-67.2|64.75|88245000|0.72|25.38|1.09B|1090000000|2.63|0.75|1.13%|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|0.72|--|340.7M|--|2021-08-06|Aug 06, 2021|06/2021|0.9|--|319.6M|--|2021-04-29|Apr 29, 2021|03/2021|4.2|--|221.6M|--|2021-02-25|Feb 25, 2021|12/2020|3.77|--|205.9M|--|2020-10-28|Oct 28, 2020|09/2020|4.7|--|170.0M|--|2020-08-07|Aug 07, 2020|06/2020|2.88|--|167.2M|--|2020-05-08|May 08, 2020|03/2020|2.24|--|146.1M|--|2020-02-24|Feb 24, 2020|12/2019|1.16|--|115.2M|-- 2021-12-04 19:10:32|10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||THB|Consumer Staples|Food Products|Thailand|TH6927010004|0|Taokaenoi Food & Marketing PCL Stock Price Today TKN Live Ticker - Investing.com|9.52B|9520000000|6.90|8,229,339|-42.02%|6.4-12.3|6.85-6.95|6.85|1380000000|1.49|123.94|3.42B|3420000000|0.06|0.05|0.73%|Feb 28, 2022|2022-02-28||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.01|--|830.7M|--|2021-08-16|Aug 16, 2021|06/2021|0.02|--|783M|--|2021-05-12|May 12, 2021|03/2021|0.04|--|925.5M|--|2021-02-23|Feb 23, 2021|12/2020|-0.02|0.06|883M|918.33M|2020-11-06|Nov 06, 2020|09/2020|0.06|0.06|979M|979M|2020-08-06|Aug 06, 2020|06/2020|0.06|0.06|1.01B|1,106M|2020-05-12|May 12, 2020|03/2020|0.06|--|1.11B|1.06B|2020-02-25|Feb 25, 2020|12/2019|0.09|0.06|1.42B|1.4B 2021-12-04 19:10:35|10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||KRW|Materials|Chemicals|South Korea|KR7042040006|71|KPM Tech Co Ltd Stock Price Today 042040 Live Ticker - Investing.com|174.8B|174800000000|1,200|2,170,769|-66.24%|1,065-3,705|1,150-1,200|1,170|145663044|1.16|-|32.77B|32770000000|-64.03|N/A|N/A|-|1970-01-01||||||||||19|2021-11-12|Nov 12, 2021|09/2021|-60.55|--|7.53B|--|2021-08-13|Aug 13, 2021|06/2021|-15.29|--|8.68B|--|2021-05-14|May 14, 2021|03/2021|-0.38|--|10.98B|--|2021-03-19|Mar 19, 2021|12/2020|12.18|--|5.58B|--|2020-11-13|Nov 13, 2020|09/2020|7.29|--|5.99B|--|2020-08-14|Aug 14, 2020|06/2020|-46.83|--|6.05B|--|2020-05-15|May 15, 2020|03/2020|-65.4|--|5.52B|--|2020-03-18|Mar 18, 2020|12/2019|-139.6|--|6.42B|-- 2021-12-04 19:10:38|10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||PLN|Healthcare|Health Care Equipment & Supplies|Poland|PLMRCTR00015|1000|Mercator WA Stock Price Today MRCP Live Ticker - Investing.com|1.28B|1280000000|120.42|133,559|-74.43%|99.36-526|120.25-131|120.42|10647166|0.92|1.58|2.1B|2100000000|114.48|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|4.46|--|361.7M|--|2021-09-01|Sep 01, 2021|06/2021|11.18|--|535.7M|--|2021-06-02|Jun 02, 2021|03/2021|33.28|--|551.6M|552.10M|2021-03-03|Mar 03, 2021|12/2020|33.28|--|652.2M|692.00M|2020-12-02|Dec 02, 2020|09/2020|33.85|--|592.0M|--|2020-09-02|Sep 02, 2020|06/2020|19.6|--|375.2M|--|2020-06-03|Jun 03, 2020|03/2020|1.91|--|202.8M|202.70M|2020-02-26|Feb 26, 2020|12/2019|-0.09|--|137.2M|137.2M 2021-12-04 19:10:41|10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||HKD|Communication Services|Entertainment|Hong Kong|KYG070381051|921|BAIOO Family Interactive Ltd Stock Price Today 2100 Live Ticker - Investing.com|1.77B|1770000000|0.640|5,295,602|-38.46%|0.54-3.25|0.63-0.66|0.64|2771194000|0.82|8.12|1.21B|1210000000|0.08|N/A|N/A|-|1970-01-01||||||||||5|2018-04-27|Apr 27, 2018|12/2017|-0.01|--|177.3M|--|2017-09-26|Sep 26, 2017|06/2017|--|--|173.2M|--|2017-04-26|Apr 26, 2017|12/2016|0.01|--|195.6M|--|2016-09-19|Sep 19, 2016|06/2016|-0|--|187.6M|--|2016-04-26|Apr 26, 2016|12/2015|0.02|--|203.2M|--||| 2021-12-04 19:10:44|10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||HKD|Industrials|Transportation Infrastructure|Hong Kong|KYG886801060|8000|Tianjin Port Development Holdings Ltd Stock Price Today 3382 Live Ticker - Investing.com|4.06B|4060000000|0.660|2,540,498|6.45%|0.56-0.76|0.61-0.67|0.6|6158000000|1.13|4.87|17.91B|17910000000|0.14|0.04|6.26%|-|1970-01-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-28|Aug 28, 2021|06/2021|0.07|--|8.74B|--|2021-04-28|Apr 28, 2021|03/2021|--|--|--|--|2021-03-29|Mar 29, 2021|12/2020|0.07|--|9.17B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|0.04|--|6.32B|--|2020-05-29|May 29, 2020|12/2019|0.01|--|7.99B|--|2020-05-05|May 05, 2020|03/2020|--|--|--|-- 2021-12-04 19:10:47|10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||EGP|Real Estate|Real Estate Management & Development|Egypt|EGS65591C017|1126|Heliopolis Housing Stock Price Today HELI Live Ticker - Investing.com|6.8B|6800000000|5.09|1,961,554|-23.57%|3.97-6.75|5.06-5.27|5.1|1335085200|1.59|37.72|606.68M|606680000|0.13|0.10|1.86%|Feb 22, 2022|2022-02-22||||||||||22|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|0.12|--|343.0M|--|2021-05-11|May 11, 2021|03/2021|0.08|--|185.8M|--|2021-02-16|Feb 16, 2021|12/2020|-0.03|--|39.59M|--|2020-12-02|Dec 02, 2020|09/2020|-0.03|--|38.33M|--|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|-40.28M|310.00M|2020-05-12|May 12, 2020|03/2020|0.02|--|407.4M|220.00M|2020-02-18|Feb 18, 2020|12/2019|0.72|--|484.2M|-- 2021-12-04 19:10:51|10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||USD|Consumer Discretionary|Diversified Consumer Services|United States|US16954L1052|2479|China Online Education Group ADR Stock Price Today COE Live Ticker - Investing.com|29.89M|29890000|1.390|500,268|-95.37%|1.39-30.144|1.38-1.64|1.68|21504311|-0.72|4.73|353.44M|353440000|0.29|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||23|2021-11-22|Nov 22, 2021|09/2021|--|0.4914|--|603M|2021-09-28|Sep 28, 2021|06/2021|0.1|-0.9946|493.47M|578.4M|2021-05-17|May 17, 2021|03/2021|0.02|-0.01|600.4M|599.25M|2021-03-05|Mar 05, 2021|12/2020|0.09|0.51|535.1M|525.15M|2020-11-23|Nov 23, 2020|09/2020|0.09|0.25|538.47M|522.1M|2020-09-08|Sep 08, 2020|06/2020|-0.11|0.49|352.6M|462.75M|2020-05-26|May 26, 2020|03/2020|0.15|0.07|487.08M|447.8M|2020-03-09|Mar 09, 2020|12/2019|0.00|-0.75|397.86M|389M 2021-12-04 19:10:54|10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG3311L1041|34118|Fantasia Holdings Group Co Ltd Stock Price Today 1777 Live Ticker - Investing.com|1.82B|1820000000|0.315|39,061,817|-79.14%|0.27-1.52|0.315-0.335|0.34|5772597864|1.48|1.45|28.69B|28690000000|0.22|0.07|22.38%|-|1970-01-01||||||||||5|2018-04-13|Apr 13, 2018|12/2017|0.19|--|6.15B|--|2017-09-25|Sep 25, 2017|06/2017|0.01|--|3.64B|--|2017-02-03|Feb 03, 2017|12/2016|0.09|--|5.56B|--|2016-08-18|Aug 18, 2016|06/2016|0.05|--|5.36B|--|2016-04-01|Apr 01, 2016|12/2015|0.17|--|4.53B|--||| 2021-12-04 19:10:56|10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||EGP|Real Estate|Real Estate Management & Development|Egypt|EGS65571C019|0|Madinet Nasr for Housing and Development SAE Stock Price Today MNHD Live Ticker - Investing.com|3.55B|3550000000|2.37|5,352,677|-34.97%|2.16-3.96|2.37-2.42|2.4|1497600000|0.91|5.83|2.72B|2720000000|0.41|0.29|17.34%|Feb 21, 2022|2022-02-21||||||||||23|2021-11-09|Nov 09, 2021|09/2021|0.01|0.01|428M|428.00M|2021-08-10|Aug 10, 2021|06/2021|0.07|--|533M|533M|2021-05-06|May 06, 2021|03/2021|0.08|--|493M|--|2021-03-01|Mar 01, 2021|12/2020|0.28|--|1.34B|991.50M|2020-11-04|Nov 04, 2020|09/2020|0.1|--|448M|407M|2020-08-05|Aug 05, 2020|06/2020|0.07|--|399M|399.00M|2020-05-21|May 21, 2020|03/2020|0.24|--|914.88M|1.58B|2020-02-03|Feb 03, 2020|12/2019|0.25|--|669M|762.00M 2021-12-04 19:11:00|10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||HKD|Utilities|Gas Utilities|Hong Kong|BMG095871098|969|Beijing Gas Blue Sky Holdings Ltd Stock Price Today 6828 Live Ticker - Investing.com|1.51B|1510000000|0.116|37,766,469|-15.33%|0.115-0.148|0.115-0.117|0.117|12986114715|0.85|-|1.46B|1460000000|-0.29|N/A|N/A|-|1970-01-01||||||||||12|2021-10-29|Oct 29, 2021|06/2021|--|--|1.21B|--|2021-10-03|Oct 03, 2021|12/2020|-0.29|--|250.5M|--|2020-08-28|Aug 28, 2020|06/2020|--|--|1.21B|--|2020-03-29|Mar 29, 2020|12/2019|-0.01|--|793.5M|--|2019-08-28|Aug 28, 2019|06/2019|0.01|--|1.88B|--|2019-03-28|Mar 28, 2019|12/2018|0.01|--|1.31B|--|2018-08-29|Aug 29, 2018|06/2018|0.01|--|842.6M|--|2018-04-23|Apr 23, 2018|12/2017|-0.01|--|769.3M|-- 2021-12-04 19:11:02|10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||HKD|Consumer Discretionary|Diversified Consumer Services|Hong Kong|KYG7853U1094|3631|Scholar Education Group Stock Price Today 1769 Live Ticker - Investing.com|1.21B|1210000000|2.18|9,849,999|-85.86%|1.25-15.98|2.16-2.5|2.31|555700000|-|21.94|1.15B|1150000000|0.1|0.22|10.09%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:11:06|10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||USD|Consumer Discretionary|Diversified Consumer Services|United States|US68276W1036|12667|Higher One Stock Price Today ONE Live Ticker - Investing.com|64.65M|64650000|0.4002|4,470,571|-89.92%|0.3302-4.58|0.3725-0.4194|0.4002|161539606|0.08|-|412.05M|412050000|-0.93|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||33|2021-11-30|Nov 30, 2021|08/2021|--|1.13|--|1.53B|2021-08-03|Aug 03, 2021|05/2021|-0.31|-0.31|--|933.19M|2021-05-13|May 13, 2021|02/2021|-0.72|-1.07|931.63M|971.85M|2021-02-23|Feb 23, 2021|11/2020|-0.8298|-0.66|684.8M|774.15M|2020-11-23|Nov 23, 2020|08/2020|-0.64|0.1436|1.01B|1.01B|2020-08-18|Aug 18, 2020|05/2020|-0.2913|-0.21|703.09M|703.09M|2020-05-19|May 19, 2020|02/2020|0.0495|0.38|885.8M|1.15B|2020-02-19|Feb 19, 2020|11/2019|-0.248|-0.5|774.15M|774.15M 2021-12-04 19:11:08|10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||HKD|Real Estate|Real Estate Management & Development|Hong Kong|KYG229151058|13755|Colour Life Services Group Co Ltd Stock Price Today 1778 Live Ticker - Investing.com|1.73B|1730000000|1.16|2,103,886|-67.87%|1.13-3.92|1.13-1.19|1.19|1487525754|1.09|2.68|4.41B|4410000000|0.43|0.11|8.95%|-|1970-01-01||||||||||5|2018-04-13|Apr 13, 2018|12/2017|0.22|--|882.1M|--|2017-09-25|Sep 25, 2017|06/2017|0.1|--|746.6M|--|2017-02-03|Feb 03, 2017|12/2016|0.11|--|766.9M|--|2016-08-18|Aug 18, 2016|06/2016|0.07|--|575.1M|--|2016-04-01|Apr 01, 2016|12/2015|0.09|--|549.5M|--||| 2021-12-04 19:11:12|10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||KRW|Industrials|Electrical Equipment|South Korea|KR7011690005|117|Y2 Solution Co Ltd Stock Price Today 011690 Live Ticker - Investing.com|359.25B|359250000000|3,720|685,174|52.46%|0-0|3,710-3,870|3,840|147235637|-|-|108.9B|108900000000|152.86|N/A|N/A|-|1970-01-01||||||||||18|2021-08-13|Aug 13, 2021|06/2021|2.92|--|24.22B|--|2021-05-17|May 17, 2021|03/2021|39.44|--|24.91B|--|2021-03-26|Mar 26, 2021|12/2020|168.35|--|28.05B|--|2020-11-13|Nov 13, 2020|09/2020|-20.22|--|31.73B|--|2020-08-14|Aug 14, 2020|06/2020|-293.19|--|18.13B|--|2020-05-15|May 15, 2020|03/2020|-507.59|--|29.48B|--|2020-03-19|Mar 19, 2020|12/2019|-53.24|--|35.31B|--|2019-11-14|Nov 14, 2019|09/2019|-25|--|29.64B|-- 2021-12-04 19:11:20|10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||AED|Industrials|Construction & Engineering|United Arab Emirates|AED001101016|0|Drake & Scull International PJSC Stock Price Today DSI Live Ticker - Investing.com|396.27M|396270000|0.370|21,778,196|0%|0-0|0.369-0.38|0.38|1070987748|-|-|174.63M|174630000|0.06|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||28|2021-11-30|Nov 30, 2021|09/2021|-0.02|--|29.10M|--|2021-08-16|Aug 16, 2021|06/2021|-0.04|--|35.93M|--|2021-05-12|May 12, 2021|03/2021|0.11|--|45.86M|--|2021-02-15|Feb 15, 2021|12/2020|--|--|63.74M|--|2020-11-12|Nov 12, 2020|09/2020|-0.07|--|40.90M|--|2020-08-17|Aug 17, 2020|06/2020|0.21|--|38.15M|--|2020-05-11|May 11, 2020|03/2020|-0.03|--|39.37M|--|2020-02-14|Feb 14, 2020|12/2019|--|--|--|-- 2021-12-04 19:11:26|10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||EUR|-|-|Germany|BMG8229K1146|0|SMI Culture Group Holdings Ltd Stock Price Today 19Z1 Live Ticker - Investing.com|10.57M|10570000|0.004|-|14.29%|0.004-0.004|0.004-0.004|0.004|1579209349|-|-|-|-|-|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:11:29|10924|100003|/equities/lumena-newmat|MSCI_EEM_SMALLCAP||HKD|Materials|Chemicals|Hong Kong|KYG2160B1005|2516|China Lumena New Materials Corp Stock Price Today 0067 Live Ticker - Investing.com|1.22B|1220000000|25.120|27,102,000|1,909.6%|0-0|25.12-25.12|25.12|48533000|-|-|-|-|-1.52|N/A|N/A|-|1970-01-01||||||||||7|2018-03-29|Mar 29, 2018|12/2017|-0.02|--|--|--|2017-09-28|Sep 28, 2017|06/2017|-0.02|--|--|--|2017-07-30|Jul 30, 2017|12/2015|-0.02|--|--|--|2017-02-03|Feb 03, 2017|12/2016|-0.02|--|--|--|2016-08-04|Aug 04, 2016|06/2016|-0.02|--|--|--|2014-08-25|Aug 25, 2014|06/2014|--|--|--|--|2014-03-28|Mar 28, 2014|12/2013|--|--|--|--| 2021-12-04 19:11:32|10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||THB|Consumer Discretionary|Specialty Retail|Thailand|TH0991010008|0|Siam Global House PCL Stock Price Today GLOBAL Live Ticker - Investing.com|89.73B|89730000000|19.50|12,199,892|13.89%|15.69-24.7|19.4-19.6|19.5|4601671149|1.27|30.16|32.12B|32120000000|0.65|0.19|0.95%|Feb 07, 2022|2022-02-07||||||||||22|2021-11-01|Nov 01, 2021|09/2021|0.15|0.15|7.69B|7.69B|2021-07-30|Jul 30, 2021|06/2021|0.215|0.2133|8.89B|8.54B|2021-05-11|May 11, 2021|03/2021|0.22|0.225|8.68B|8.64B|2021-02-08|Feb 08, 2021|12/2020|0.09|0.0861|6.87B|6.87B|2020-12-02|Dec 02, 2020|09/2020|0.0957|0.1|6.44B|6.46B|2020-09-02|Sep 02, 2020|06/2020|0.12|0.12|6.22B|6.22B|2020-05-12|May 12, 2020|03/2020|0.15|0.15|7.28B|7.28B|2020-02-10|Feb 10, 2020|12/2019|0.141|0.1|6.73B|6.75B 2021-12-04 19:11:34|10926|101590|/equities/sugih-energy|MSCI_EEM_SMALLCAP||IDR|Energy|Oil, Gas & Consumable Fuels|Indonesia|ID1000092000|2|Sugih Energy Tbk Stock Price Today SUGI Live Ticker - Investing.com|1.24T|1.24E+12|50|131,514|0%|0-0|50-50|50|24811541414|-|-|-|-|-11.07|N/A|N/A|-|1970-01-01||||||||||5|2018-04-30|Apr 30, 2018|03/2018|-0|--|316.8K|--|2018-02-03|Feb 03, 2018|12/2017|-0|--|534.0K|--|2017-10-31|Oct 31, 2017|09/2017|-0|--|47.73K|--|2017-07-31|Jul 31, 2017|06/2017|--|--|211.3K|--|2017-05-31|May 31, 2017|03/2017|-0|--|211.3K|--||| 2021-12-04 19:11:37|10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||KWD|Financial|Banks|Bahrain|BH0005508765|0|Ahli United Bank Kuwait City Stock Price Today AUBK Live Ticker - Investing.com|2.88B|2880000000|284|9,526,065.32|15.45%|202-297|283-290|285|10134483144|-|-|233.12M|233120000|-|12.83|5.94%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:11:39|10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||VND|Materials|Metals & Mining|Vietnam|VN000000HPG4|25428|Hoa Phat Group JSC Stock Price Today HPG Live Ticker - Investing.com|213.36T|2.1336E+14|47,700.0|27,458,651|75.72%|27,145.6-58,400|47,700-49,150|48,600|4472922706|1.27|8.02|130.75T|1.3075E+14|6,929.13|260.63|0.67%|Mar 29, 2022|2022-03-29||||||||||21|2021-11-29|Nov 29, 2021|09/2021|2314.31|--|38,673.8B|37,814.5B|2021-09-01|Sep 01, 2021|06/2021|2173.39|--|35,118B|35,174.4B|2021-06-02|Jun 02, 2021|03/2021|2105.93|--|31,177B|32,253B|2021-03-03|Mar 03, 2021|12/2020|1399.78|--|25,778.05B|25,778B|2020-12-02|Dec 02, 2020|09/2020|1138.66|--|24,686B|24,828.67B|2020-09-02|Sep 02, 2020|06/2020|993.39|--|20,422B|20,422B|2020-06-03|Jun 03, 2020|03/2020|701.43|--|19,233B|19,232.67B|2020-02-26|Feb 26, 2020|12/2019|694.3|--|17,975B|17,975B 2021-12-04 19:11:41|10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||USD|Energy|Oil, Gas & Consumable Fuels|United Kingdom|US63253R2013|21000|NAK Kazatomprom OA DRC Stock Price Today KAPq Live Ticker - Investing.com|-|-|41.40|214,704|176%|15.25-49.55|40.85-42.25|40.85|-|-|-|-|-|-|1.36|3.04%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:11:44|10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000VIC9|88220|Vingroup JSC Stock Price Today VIC Live Ticker - Investing.com|401.51T|4.0151E+14|108,470|2,835,149|15.34%|82,222-129,689|105,500-109,600|107,200|3701569311|0.74|76.95|126.7T|1.267E+14|1,245.03|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||19|2021-11-03|Nov 03, 2021|09/2021|371.83|371.83|30,112B|32,261.12B|2021-07-29|Jul 29, 2021|06/2021|271.27|271.27|38,451B|38,451B|2021-04-23|Apr 23, 2021|03/2021|305.18|--|23,294.42B|23,294.42B|2021-01-30|Jan 30, 2021|12/2020|762.15|762.15|33,481.46B|35,821B|2020-10-30|Oct 30, 2020|09/2020|297.75|297.75|30,957B|35,914B|2020-08-03|Aug 03, 2020|06/2020|297.75|297.75|29,647.55B|26,427.28B|2020-04-24|Apr 24, 2020|03/2020|205.62|--|22,359.54B|15,368B|2020-02-26|Feb 26, 2020|12/2019|284.05|284.05|37,570.93B|36,965.87B 2021-12-04 19:11:47|10931|50473|/equities/banca-transilv|MSCI_FRONTIER||RON|Financial|Banks|Romania|ROTLVAACNOR1|10066|Banca Transilv Stock Price Today ROTLV Live Ticker - Investing.com|15.67B|15670000000|2.490|5,115,409.32|20.98%|1.95-2.84|2.48-2.51|2.48|6294749680|1.34|8.11|3.06B|3060000000|0.31|0.08|3.18%|Feb 16, 2022|2022-02-16||||||||||31|2021-11-12|Nov 12, 2021|09/2021|0.1|--|1.21B|1.14B|2021-08-23|Aug 23, 2021|06/2021|0.05|--|1.08B|1.18B|2021-04-29|Apr 29, 2021|03/2021|0.11|--|1.25B|1.15B|2021-02-25|Feb 25, 2021|12/2020|0.28|--|1.29B|1.16B|2020-11-13|Nov 13, 2020|09/2020|0.08|--|1.16B|1.13B|2020-08-14|Aug 14, 2020|06/2020|0.12|--|1.16B|1.04B|2020-04-30|Apr 30, 2020|03/2020|0.06|--|1.36B|1.06B|2020-02-27|Feb 27, 2020|12/2019|0.35|--|1.2B|1.09B 2021-12-04 19:11:52|10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||EUR|Communication Services|Diversified Telecommunication Services|Morocco|MA0000011488|10242|Itissalat Al-Maghrib Paris Stock Price Today IAM Live Ticker - Investing.com|11.94B|11940000000|13.35|3,320|0.38%|12.4-14.4|13.2-13.45|13.25|879030952|-|20.22|-|-|-|0.37|2.73%|Feb 21, 2022|2022-02-21||||||||||28|2021-10-25|Oct 25, 2021|09/2021|--|--|855.83M|--|2021-07-26|Jul 26, 2021|06/2021|--|--|837.4M|818.6M|2021-04-25|Apr 25, 2021|03/2021|-0.3728|--|830.77M|--|2021-02-19|Feb 19, 2021|12/2020|--|--|857.99M|841.45M|2020-10-19|Oct 19, 2020|09/2020|--|--|388.26M|867.32M|2020-07-20|Jul 20, 2020|06/2020|--|--|823.09M|856.58M|2020-04-20|Apr 20, 2020|03/2020|--|--|855.93M|837.38M|2020-02-13|Feb 13, 2020|12/2019|--|--|874.04M|851.19M 2021-12-04 19:11:54|10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||USD|Financial|Consumer Finance|United Kingdom|US48581R2058|3621|Kaspi.kz AO Stock Price Today KSPIq Live Ticker - Investing.com|26.95B|26950000000|128.00|30,691|151.47%|42-148.4|125.8-130.4|127.4|210532782|-|-|-|-|-|4.36|3.42%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:11:58|10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||MAD|Financial|Banks|Morocco|MA0000012445|20583|Attijariwafa Bank Stock Price Today ATW Live Ticker - Investing.com|98.51B|98510000000|487.90|34,562|19.88%|405.5-510|480-487.9|486|201914256|1.08|21.44|42.06B|42060000000|22.76|11.00|2.25%|-|1970-01-01||||||||||26|2021-11-30|Nov 30, 2021|09/2021|17.78|--|31.87B|--|2021-09-08|Sep 08, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|6.71|--|10.19B|--|2021-03-25|Mar 25, 2021|12/2020|8.43|--|19.80B|--|2020-11-23|Nov 23, 2020|09/2020|3.45|--|5.7B|5.7B|2020-09-29|Sep 29, 2020|06/2020|5.95|--|6.34B|--|2020-06-03|Jun 03, 2020|03/2020|5.52|--|6.04B|5.46B|2020-03-19|Mar 19, 2020|12/2019|13.73|--|5.9B|-- 2021-12-04 19:12:01|10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||VND|Consumer Staples|Food Products|Vietnam|VN000000VNM8|9591|Vietnam Dairy Products JSC Stock Price Today VNM Live Ticker - Investing.com|181.62T|1.8162E+14|86,900.0|3,384,935|-20.64%|84,000-117,200|85,800-88,000|87,400|2089955445|0.71|19.27|59.52T|5.952E+13|4,571.98|3,420.00|3.46%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1262|1262|16,194B|16,195.2B|2021-09-01|Sep 01, 2021|06/2021|1356.59|1356.59|15,716B|15,686.27B|2021-06-02|Jun 02, 2021|03/2021|1232.71|1257.01|13,190B|13,534.24B|2021-03-03|Mar 03, 2021|12/2020|1045.74|972.58|14,425B|14,423.7B|2020-12-02|Dec 02, 2020|09/2020|1472.57|1333.69|15,563.16B|15,534.45B|2020-09-02|Sep 02, 2020|06/2020|1436.59|1717.58|15,590.37B|15,551.1B|2020-06-03|Jun 03, 2020|03/2020|1403.73|1666.21|14,126.57B|14,153B|2020-02-26|Feb 26, 2020|12/2019|1138.45|1300.57|14,238.92B|14,238.98B 2021-12-04 19:12:04|10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||VND|Consumer Staples|Food Products|Vietnam|VN000000MSN4|37285|Masan Group Corp Stock Price Today MSN Live Ticker - Investing.com|178.26T|1.7826E+14|151,000|1,220,368|81.06%|80,000-159,700|151,000-155,500|152,000|1180534692|0.79|74.64|86.4T|8.64E+13|1,785.89|902.50|0.71%|Feb 01, 2022|2022-02-01||||||||||19|2021-12-01|Dec 01, 2021|09/2021|780.03|780.03|22,244.96B|22,244.96B|2021-09-01|Sep 01, 2021|06/2021|321.63|227.18|20,914.6B|21,066.8B|2021-06-02|Jun 02, 2021|03/2021|487.07|520.59|19,409.23B|19,844.26B|2021-03-03|Mar 03, 2021|12/2020|438.04|438.04|23,370.78B|22,485.39B|2020-12-02|Dec 02, 2020|09/2020|362.32|341.11|18,545.07B|19,506.98B|2020-09-02|Sep 02, 2020|06/2020|154.75|284.36|18,132.68B|17,766B|2020-06-03|Jun 03, 2020|03/2020|552.45|552.45|17,632B|18,101.73B|2020-02-14|Feb 14, 2020|12/2019|1596.53|1596.53|11,305.61B|11,140.8B 2021-12-04 19:12:06|10937|101672|/equities/dangcem|MSCI_FRONTIER||NGN|Materials|Construction Materials|Nigeria|NGDANGCEM008|16199|Dangote Cement PLC Stock Price Today DANGCEM Live Ticker - Investing.com|4.28T|4.28E+12|252.00|257,678|22.93%|179.1-280|252-252|280|17000307404|1.15|21.02|1.29T|1.29E+12|9.8|16.00|6.41%|Mar 01, 2022|2022-03-01||||||||||30|2021-10-29|Oct 29, 2021|09/2021|5|5|331.64B|331.64B|2021-07-30|Jul 30, 2021|06/2021|5.9|--|357.89B|--|2021-04-30|Apr 30, 2021|03/2021|5.29|5.15|332.65B|332.65B|2021-03-19|Mar 19, 2021|12/2020|3.95|--|272.75B|--|2020-11-06|Nov 06, 2020|09/2020|4.8|--|284.6B|--|2020-07-24|Jul 24, 2020|06/2020|3.85|--|227.67B|227.67B|2020-05-21|May 21, 2020|03/2020|3.6|--|249.18B|249.18B|2020-02-26|Feb 26, 2020|12/2019|2.69|3.5|212.74B|-- 2021-12-04 19:12:09|10938|1076910|/equities/vinhomes|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000VHM0|7548|Vinhomes JSC Stock Price Today VHM Live Ticker - Investing.com|349.22T|3.4922E+14|80,200|7,495,682|24.14%|63,462-92,758|80,200-83,100|82,300|4354367488|-|13.59|83.85T|8.385E+13|7,874.6|1,425.00|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1683.84|1683.84|20,679B|20,679B|2021-09-01|Sep 01, 2021|06/2021|2231.41|1757.36|28,370B|28,725B|2021-06-02|Jun 02, 2021|03/2021|1962.28|1640|12,986B|12,986B|2021-03-03|Mar 03, 2021|12/2020|2934.25|2934.25|21,512B|21,512B|2020-12-02|Dec 02, 2020|09/2020|1928.4|1928.4|26,483B|26,483B|2020-09-02|Sep 02, 2020|06/2020|1576.66|1576.66|16,400B|16,400B|2020-06-03|Jun 03, 2020|03/2020|2019.8|2045.79|6,519.11B|6,519.11B|2020-02-26|Feb 26, 2020|12/2019|1869.67|1590.89|14,184B|14,183.86B 2021-12-04 19:12:11|10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||USD|Financial|Banks|United Kingdom|US46627J3023|0|Halyk Bank AO DRC Stock Price Today HSBKq Live Ticker - Investing.com|126.69M|126690000|16.80|74,916|41.77%|10.65-18.56|16.8-17.2|17.06|293537129|-|-|-|-|-|1.66|10.21%|-|1970-01-01||||||||||17|2018-03-08|Mar 08, 2018|12/2017|--|--|--|--|2017-11-17|Nov 17, 2017|09/2017|--|--|--|--|2017-08-21|Aug 21, 2017|06/2017|--|--|--|--|2017-05-16|May 16, 2017|03/2017|--|--|--|--|2017-03-10|Mar 10, 2017|12/2016|--|--|--|--|2016-11-18|Nov 18, 2016|09/2016|--|--|--|--|2016-08-22|Aug 22, 2016|06/2016|--|--|--|--|2016-05-17|May 17, 2016|03/2016|--|--|--|-- 2021-12-04 19:12:14|10940|13388|/equities/bank-muscat|MSCI_FRONTIER||OMR|Financial|Banks|Oman|OM0000002796|3862|Bank Muscat SAOG Stock Price Today BKMB Live Ticker - Investing.com|1.72B|1720000000|0.480|1,131,984.53|35.38%|0.351-0.51|0.48-0.482|0.48|3574474792|1.44|9.37|332.48M|332480000|0.05|0.02|4.73%|Jan 13, 2022|2022-01-13||||||||||33|2021-11-29|Nov 29, 2021|09/2021|0.01|--|269.6M|122M|2021-07-15|Jul 15, 2021|06/2021|0.01|--|122M|120M|2021-04-28|Apr 28, 2021|03/2021|0.01|--|121.4M|118.6M|2021-01-14|Jan 14, 2021|12/2020|0.02|--|119.7M|--|2020-11-02|Nov 02, 2020|09/2020|0.01|0.01|111.6M|111.6M|2020-07-16|Jul 16, 2020|06/2020|0.01|--|109.8M|109.07M|2020-04-28|Apr 28, 2020|03/2020|0.01|0.01|115.6M|118M|2020-01-30|Jan 30, 2020|12/2019|0.01|--|120.42M|118.97M 2021-12-04 19:12:18|10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER||BDT|Healthcare|Pharmaceuticals|Bangladesh|BD0473SQPH00|10510|Square Pharmaceuticals Ltd Stock Price Today SQPH Live Ticker - Investing.com|196.53B|196530000000|221.70|1,081,933|18.49%|188.7-251.9|213-222.4|217.9|886451010|0.93|11.55|53B|53000000000|19.19|6.00|2.71%|Mar 02, 2022|2022-03-02||||||||||19|2021-11-30|Nov 30, 2021|09/2021|4.36|4.46|14.88B|12,576M|2021-09-01|Sep 01, 2021|06/2021|4.87|--|12.99B|--|2021-06-02|Jun 02, 2021|03/2021|4.36|--|12.77B|12.77B|2021-03-03|Mar 03, 2021|12/2020|4.33|--|12.37B|12.37B|2020-11-13|Nov 13, 2020|09/2020|4.28|3.97|12.58B|11,294M|2020-09-02|Sep 02, 2020|06/2020|3.22|--|11.31B|--|2020-06-03|Jun 03, 2020|03/2020|4.28|4.01|12.14B|12,145M|2020-02-26|Feb 26, 2020|12/2019|4.18|--|11.13B|-- 2021-12-04 19:12:23|10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER||BDT|Industrials|Industrial Conglomerates|Bangladesh|BD0613BXLTD6|0|Bangladesh Export Import Company Ltd Stock Price Today BEXI Live Ticker - Investing.com|146.94B|146940000000|168.20|8,450,581|534.72%|26.5-187.9|155.2-172.3|166.9|873596264|3.43|40.40|28.36B|28360000000|4.16|0.50|1.89%|-|1970-01-01||||||||||17|2021-06-17|Jun 17, 2021|03/2021|2.38|--|11.80B|--|2021-02-03|Feb 03, 2021|12/2020|1.78|--|10.03B|--|2021-02-03|Feb 03, 2021|09/2020|0.14|--|6.53B|--|2020-12-25|Dec 25, 2020|06/2020|-0.14|--|4.59B|--|2020-07-16|Jul 16, 2020|03/2020|0.12|--|7.12B|--|2020-02-04|Feb 04, 2020|12/2019|0.23|--|4.33B|--|2019-12-16|Dec 16, 2019|06/2019|0.46|--|7.11B|--|2019-11-27|Nov 27, 2019|09/2019|0.31|--|4.99B|-- 2021-12-04 19:12:26|10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000NVL0|1728|No Va Land Investment Group Corp Stock Price Today NVL Live Ticker - Investing.com|163.57T|1.6357E+14|111,000|2,800,403|83.77%|60,000-144,800|110,700-116,500|114,300|1473605619|0.37|33.48|11.54T|1.154E+13|3,264.54|N/A|N/A|Feb 03, 2022|2022-02-03||||||||||19|2021-10-29|Oct 29, 2021|09/2021|393.43|--|3,262B|3,262B|2021-07-30|Jul 30, 2021|06/2021|935.04|--|2,544B|2,544B|2021-04-29|Apr 29, 2021|03/2021|536.37|--|4,507B|--|2021-01-29|Jan 29, 2021|12/2020|553.7|--|1,223B|--|2020-10-30|Oct 30, 2020|09/2020|2071|--|2,140B|--|2020-07-30|Jul 30, 2020|06/2020|1838|--|709.63B|709.63B|2020-04-29|Apr 29, 2020|03/2020|332.02|--|954B|954B|2020-02-26|Feb 26, 2020|12/2019|2403|--|1,380.5B|-- 2021-12-04 19:12:30|10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||NGN|Communication Services|Wireless Telecommunication Services|Nigeria|NGMTNN000002|1844|MTN Nigeria Communications Ltd Stock Price Today MTNN Live Ticker - Investing.com|3.4T|3.4E+12|168.00|1,324,460|7.55%|150-209.9|167-167|169.2|20354513050|-|-|1.96T|1.96E+12|-|10.45|5.01%|Feb 21, 2022|2022-02-21||||||||||16|2021-10-29|Oct 29, 2021|09/2021|3.86|--|415B|--|2021-08-02|Aug 02, 2021|06/2021|3.35|--|405.95B|--|2021-04-29|Apr 29, 2021|03/2021|3.62|--|385.32B|--|2021-03-02|Mar 02, 2021|12/2020|3|--|370.63B|--|2020-10-28|Oct 28, 2020|09/2020|2.43|--|337.69B|--|2020-07-30|Jul 30, 2020|06/2020|2.15|--|308.9B|308.9B|2020-04-28|Apr 28, 2020|03/2020|2.51|--|329.17B|329.17B|2020-02-26|Feb 26, 2020|12/2019|2.64|--|313.26B|-- 2021-12-04 19:12:32|10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||RON|Energy|Oil, Gas & Consumable Fuels|Romania|ROSNPPACNOR9|8205|Omv Petrom S.A Stock Price Today ROSNP Live Ticker - Investing.com|25.55B|25550000000|0.4510|16,091,348.24|22.99%|0.354-0.51|0.4495-0.454|0.444|56643903559|1.2|11.94|21.64B|21640000000|0.04|0.03|6.87%|Feb 03, 2022|2022-02-03||||||||||32|2021-10-29|Oct 29, 2021|09/2021|0.0176|0.033|6.92B|7.12B|2021-07-28|Jul 28, 2021|06/2021|0.0072|0.0109|5.26B|5.46B|2021-04-29|Apr 29, 2021|03/2021|0.0092|0.0158|4.86B|5.19B|2021-02-04|Feb 04, 2021|12/2020|0.0113|0.0049|4.6B|4.59B|2020-10-29|Oct 29, 2020|09/2020|0.0152|0.016|5.05B|5.05B|2020-07-29|Jul 29, 2020|06/2020|0.0056|0.01|3.98B|3.98B|2020-04-29|Apr 29, 2020|03/2020|0.0211|0.03|6.09B|5.45B|2020-02-06|Feb 06, 2020|12/2019|0.0334|0.02|7.3B|6.41B 2021-12-04 19:12:39|10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||VND|Financial|Banks|Vietnam|VN000000VCB4|21601|Joint Stock Commercial Bank for Foreign Trade of Vietnam Stock Price Today VCB Live Ticker - Investing.com|363.47T|3.6347E+14|98,000|960,626|4.81%|85,500-117,200|97,500-100,800|99,100|3708877448|1.14|19.76|42.33T|4.233E+13|5,029.64|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1470.23|1470.23|13,253B|13,589.42B|2021-09-01|Sep 01, 2021|06/2021|1889.36|1478.18|12,895B|13,194.91B|2021-06-02|Jun 02, 2021|03/2021|1284.88|1284.88|14,574B|14,539.75B|2021-03-03|Mar 03, 2021|12/2020|1528.9|1528.05|14,354.19B|14,003.55B|2020-12-02|Dec 02, 2020|09/2020|1076.04|1082.87|11,573.42B|11,629.66B|2020-09-02|Sep 02, 2020|06/2020|1046.86|1146.43|11,223.24B|10,807B|2020-06-03|Jun 03, 2020|03/2020|1126.46|1127.73|11,806B|12,277.34B|2020-03-25|Mar 25, 2020|12/2019|1188.25|--|10,665B|11,100B 2021-12-04 19:12:41|10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||NGN|Financial|Banks|Nigeria|NGGTCO000002|5194|Guaranty Trust Holding Company PLC Stock Price Today GTCO Live Ticker - Investing.com|527.64B|527640000000|24.10|15,648,969|-28.27%|24-36|24-24.4|24.5|21893831224|1.06|5.68|213.94B|213940000000|6.46|3.00|9.81%|Mar 16, 2022|2022-03-16||||||||||30|2021-10-27|Oct 27, 2021|09/2021|4.5|--|110.59B|--|2021-09-10|Sep 10, 2021|06/2021|1.12|1.64|107.09B|107.09B|2021-04-22|Apr 22, 2021|03/2021|1.6|--|93.5B|--|2021-03-18|Mar 18, 2021|12/2020|-1.2|--|125.36B|--|2020-11-19|Nov 19, 2020|09/2020|5|1.84|90.18B|127.78B|2020-09-02|Sep 02, 2020|06/2020|1.55|1.97|106.43B|118.86B|2020-04-22|Apr 22, 2020|03/2020|1.8|--|98B|--|2020-03-05|Mar 05, 2020|12/2019|1.77|1.69|109.26B|-- 2021-12-04 19:12:46|10948|101707|/equities/nestle-nig|MSCI_FRONTIER||NGN|Consumer Staples|Food Products|Nigeria|NGNESTLE0006|2272|Nestle Nigeria Plc Stock Price Today NESTLE Live Ticker - Investing.com|1.11T|1.11E+12|1,396.00|244,869|-0.29%|1,254.3-1,654.8|1,396-1,396|1,395|792656252|0.87|37.96|335.94B|335940000000|42.55|60.50|5.02%|Mar 03, 2022|2022-03-03||||||||||21|2021-12-01|Dec 01, 2021|09/2021|14.95|--|90.15B|--|2021-07-23|Jul 23, 2021|06/2021|11.77|--|84.18B|--|2021-05-05|May 05, 2021|03/2021|15.64|--|87.26B|--|2021-03-01|Mar 01, 2021|12/2020|9.18|--|74.18B|74B|2020-12-02|Dec 02, 2020|09/2020|12.76|12.76|71.71B|71.71B|2020-07-29|Jul 29, 2020|06/2020|13.41|--|70.7B|--|2020-05-08|May 08, 2020|03/2020|14.12|--|70.33B|70.33B|2020-03-02|Mar 02, 2020|12/2019|11.15|12.57|72.69B|-- 2021-12-04 19:12:50|10949|101753|/equities/zenithbank|MSCI_FRONTIER||NGN|Financial|Banks|Nigeria|NGZENITHBNK9|7544|Zenith Bank PLC Stock Price Today ZENITHB Live Ticker - Investing.com|736.25B|736250000000|23.45|11,142,501|-0.42%|19.5-27.5|23.5-23.8|23.55|31396493787|1.14|3.87|359.03B|359030000000|5.96|3.00|11.89%|Feb 21, 2022|2022-02-21||||||||||31|2021-11-30|Nov 30, 2021|09/2021|1.73|--|172.4B|--|2021-08-27|Aug 27, 2021|06/2021|2.27|2.27|158.99B|158.99B|2021-04-29|Apr 29, 2021|03/2021|1.69|--|145.79B|--|2021-03-16|Mar 16, 2021|12/2020|2.27|--|187.48B|152.76B|2020-10-21|Oct 21, 2020|09/2020|1.28|1.28|124.77B|135.18B|2020-08-06|Aug 06, 2020|06/2020|1.71|--|162.52B|--|2020-04-23|Apr 23, 2020|03/2020|1.61|--|166.81B|--|2020-03-17|Mar 17, 2020|12/2019|1.85|--|170.98B|-- 2021-12-04 19:12:53|10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||VND|Industrials|Construction & Engineering|Vietnam|VN000000THD3|0|Thaiholdings JSC Stock Price Today THD Live Ticker - Investing.com|88.03T|8.803E+13|251,500|681,621|768.52%|35,000-267,500|249,600-253,700|252,800|350000000|-|196.86|6.69T|6.69E+12|1,277.55|N/A|N/A|-|1970-01-01||||||||||9|2021-11-19|Nov 19, 2021|09/2021|186|--|2,943.3B|--|2021-08-13|Aug 13, 2021|06/2021|82.35|--|1,998.9B|--|2021-04-28|Apr 28, 2021|03/2021|861.38|--|1,086.6B|--|2021-01-25|Jan 25, 2021|12/2020|3388.98|--|665.9B|--|2020-10-23|Oct 23, 2020|09/2019|45.99|--|139.3B|--|2020-10-23|Oct 23, 2020|09/2020|228.66|--|686.4B|--|2020-08-19|Aug 19, 2020|06/2020|15.57|--|306.3B|--|2020-07-03|Jul 03, 2020|03/2020|37.63|--|162.4B|-- 2021-12-04 19:12:56|10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER||BDT|Healthcare|Pharmaceuticals|Bangladesh|BD0453BXPH04|5500|Beximco Pharmaceuticals Ltd Stock Price Today BXPH Live Ticker - Investing.com|93.28B|93280000000|209.10|1,668,482|46.33%|140.1-255.4|195.3-211|205.8|446112089|1.48|16.91|31.04B|31040000000|12.37|3.50|1.67%|Jan 25, 2022|2022-01-25||||||||||19|2021-11-11|Nov 11, 2021|09/2021|3.28|--|8.47B|--|2021-11-08|Nov 08, 2021|06/2021|3.26|--|7.73B|--|2021-04-30|Apr 30, 2021|03/2021|3.28|--|7.36B|--|2021-01-28|Jan 28, 2021|12/2020|2.54|--|7.47B|--|2020-11-13|Nov 13, 2020|09/2020|2.65|2.13|6.93B|6,303M|2020-11-11|Nov 11, 2020|06/2020|2.19|--|6.51B|--|2020-06-23|Jun 23, 2020|03/2020|2.22|--|6.61B|--|2020-01-29|Jan 29, 2020|12/2019|2.12|--|6.19B|-- 2021-12-04 19:12:59|10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||RON|Energy|Oil, Gas & Consumable Fuels|Romania|ROSNGNACNOR3|6066|Societatea Nationala de Gaze Naturale Romgaz SA Stock Price Today SNG Live Ticker - Investing.com|13.53B|13530000000|35.10|84,195.89|19.43%|27.6-38.65|34-35.3|33.8|385422400|0.9|9.25|4.65B|4650000000|3.79|1.79|5.10%|Feb 17, 2022|2022-02-17||||||||||30|2021-11-12|Nov 12, 2021|09/2021|1.02|0.955|1.25B|992.05M|2021-08-13|Aug 13, 2021|06/2021|0.8|1.32|922.8M|1.15B|2021-05-14|May 14, 2021|03/2021|1.2|1.88|1.33B|1.47B|2021-02-25|Feb 25, 2021|12/2020|0.81|1.09|1.16B|1.22B|2020-11-13|Nov 13, 2020|09/2020|0.37|0.47|725M|712.3M|2020-08-14|Aug 14, 2020|06/2020|0.6|0.98|763.1M|861.3M|2020-05-15|May 15, 2020|03/2020|1.5|1.23|1.43B|1.42B|2020-02-25|Feb 25, 2020|12/2019|0.63|0.8|1.29B|1.31B 2021-12-04 19:13:07|10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||RON|Financial|Banks|Romania|ROBRDBACNOR2|6550|BRD Groupe Societe Generale SA Stock Price Today ROBRD Live Ticker - Investing.com|12.04B|12040000000|17.28|148,502.63|20.14%|13.8-19.76|17.28-17.46|17.06|696901518|1.14|10.56|2.66B|2660000000|1.64|0.07|0.43%|Feb 03, 2022|2022-02-03||||||||||30|2021-11-04|Nov 04, 2021|09/2021|0.41|0.41|797.3M|787.6M|2021-08-03|Aug 03, 2021|06/2021|0.33|--|778.8M|786.35M|2021-05-06|May 06, 2021|03/2021|0.835|1.36|759.21M|782.6M|2021-02-11|Feb 11, 2021|12/2020|0.39|--|780M|780M|2020-11-05|Nov 05, 2020|09/2020|0.46|--|795.9M|799.3M|2020-08-03|Aug 03, 2020|06/2020|0.39|1.61|745.2M|720.35M|2020-05-06|May 06, 2020|03/2020|0.39|--|766.85M|750.85M|2020-02-06|Feb 06, 2020|12/2019|1.02|--|823.75M|839.5M 2021-12-04 19:13:10|10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||VND|Financial|Capital Markets|Vietnam|VN000000SSI1|1187|SSI Securities Corp Stock Price Today SSI Live Ticker - Investing.com|49.54T|4.954E+13|50,500.0|16,095,449|271.95%|13,610.8-57,700|50,500-54,400|54,000|980977100|1.59|23.73|6.19T|6.19E+12|2,578.53|950.00|1.63%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|612.37|--|1,748.1B|--|2021-09-01|Sep 01, 2021|06/2021|902.67|--|1,766.2B|--|2021-06-02|Jun 02, 2021|03/2021|656.68|--|1,505.6B|--|2021-03-03|Mar 03, 2021|12/2020|635.76|--|1,174.7B|--|2020-12-02|Dec 02, 2020|09/2020|572.5|--|919.6B|--|2020-09-02|Sep 02, 2020|06/2020|870.13|--|1,327.4B|--|2020-06-03|Jun 03, 2020|03/2020|16|--|945.1B|945.1B|2020-02-26|Feb 26, 2020|12/2019|435|--|903.6B|-- 2021-12-04 19:13:14|10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000VRE6|1981|Vincom Retail JSC Stock Price Today VRE Live Ticker - Investing.com|66.1T|6.61E+13|29,090.0|6,756,832|2.43%|25,100-38,300|28,100-29,900|29,650|2272318410|1.13|23.35|11.51T|1.151E+13|1,194.86|N/A|N/A|Feb 04, 2022|2022-02-04||||||||||19|2021-12-01|Dec 01, 2021|09/2021|162.12|162.12|787B|973.83B|2021-09-01|Sep 01, 2021|06/2021|162.12|214.93|1,510B|1,514.87B|2021-06-02|Jun 02, 2021|03/2021|343.67|343.67|1,862.78B|2,044.49B|2021-03-03|Mar 03, 2021|12/2020|428.81|246.08|3,253B|3,253B|2020-12-02|Dec 02, 2020|09/2020|244.32|244.32|1,760B|1,709.99B|2020-09-02|Sep 02, 2020|06/2020|243.88|272.24|1,630B|1,600.51B|2020-06-03|Jun 03, 2020|03/2020|271.36|347.79|1,611.18B|1,685.83B|2020-02-26|Feb 26, 2020|12/2019|377.96|377.96|2,784B|2,784B 2021-12-04 19:13:17|10956|13240|/equities/bcp|MSCI_FRONTIER||MAD|Financial|Banks|Morocco|MA0000011884|2708|BCP Stock Price Today BCP Live Ticker - Investing.com|61.54B|61540000000|277.05|45,228|13.31%|243.1-288.45|277-279.95|279|222128419|0.8|27.98|32.37B|32370000000|9.9|8.00|2.88%|Mar 02, 2022|2022-03-02||||||||||26|2021-12-01|Dec 01, 2021|09/2021|10.69|--|19.84B|--|2021-09-14|Sep 14, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|4.81B|4.81B|2021-03-03|Mar 03, 2021|12/2020|1.06|--|12.53B|--|2020-12-02|Dec 02, 2020|09/2020|1.85|--|6.11B|--|2020-09-15|Sep 15, 2020|06/2020|5.02|--|5.75B|4.67B|2020-06-03|Jun 03, 2020|03/2020|1.21|--|4.78B|4.57B|2020-03-24|Mar 24, 2020|12/2019|6.72|--|4.94B|-- 2021-12-04 19:13:20|10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER||KWD|Financial|Capital Markets|Bahrain|BH000A0CAQK6|0|GFH Financial Group BSC Kuwait City Stock Price Today GFHK Live Ticker - Investing.com|334.26M|334260000|92.8|45,274,344.83|103.06%|45-104|91-94.8|92|3562183174|-|-|115M|115000000|-|6.92|6.47%|Jan 31, 2022|2022-01-31||||||||||16|2021-11-25|Nov 25, 2021|09/2021|0.0021|--|27.15M|--|2021-08-16|Aug 16, 2021|06/2021|0.002|--|27.24M|--|2021-05-19|May 19, 2021|03/2021|0.0016|--|27.18M|--|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-11-16|Nov 16, 2020|09/2020|0.0007|--|20.66M|--|2020-08-19|Aug 19, 2020|06/2020|--|--|--|--|2020-05-13|May 13, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|--|--|--|-- 2021-12-04 19:13:25|10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||MAD|Materials|Construction Materials|Morocco|MA0000010506|722|Ciments Du Maroc Stock Price Today CMA Live Ticker - Investing.com|26.2B|26200000000|1,815.00|3,390|18.24%|1,550-1,940|1,800-1,815|1,820|14436004|0.95|23.80|4B|4000000000|76.25|100.00|5.51%|-|1970-01-01||||||||||17|2021-11-22|Nov 22, 2021|09/2021|--|--|--|--|2021-10-12|Oct 12, 2021|06/2021|40|--|1.99B|1,985M|2021-06-07|Jun 07, 2021|12/2020|36.25|--|2.01B|--|2020-09-30|Sep 30, 2020|06/2020|13|--|1.69B|--|2020-04-27|Apr 27, 2020|12/2019|38.97|--|1.94B|--|2019-09-25|Sep 25, 2019|06/2019|35|--|2.06B|--|2019-04-02|Apr 02, 2019|12/2018|31.08|--|2.07B|--|2018-10-01|Oct 01, 2018|06/2018|39|--|1.95B|-- 2021-12-04 19:13:29|10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||JOD|Financial|Banks|Jordan|JO1302311013|0|Arab Bank Stock Price Today ARBK Live Ticker - Investing.com|2.97B|2970000000|4.64|66,622|14.85%|3.91-5.42|4.62-4.66|4.66|640800000|1.33|17.75|1.14B|1140000000|0.26|0.12|2.59%|Mar 03, 2022|2022-03-03||||||||||32|2021-12-01|Dec 01, 2021|09/2021|0.10|--|--|475.00M|2021-09-01|Sep 01, 2021|06/2021|0.05|--|488M|--|2021-06-02|Jun 02, 2021|03/2021|0.14|--|--|--|2021-03-04|Mar 04, 2021|12/2020|-0.02|--|--|--|2020-10-28|Oct 28, 2020|09/2020|0.07|--|--|--|2020-07-28|Jul 28, 2020|06/2020|0.01|--|--|--|2020-05-11|May 11, 2020|03/2020|0.16|--|--|--|2019-10-28|Oct 28, 2019|09/2019|--|--|--|-- 2021-12-04 19:13:32|10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||VND|Industrials|Airlines|Vietnam|VN000000VJC7|5538|Vietjet Aviation JSC Stock Price Today VJC Live Ticker - Investing.com|65.21T|6.521E+13|120,400|874,955|1.35%|105,800-138,500|118,300-120,800|120,400|541611334|1.01|428.98|14.81T|1.481E+13|279.73|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0.56|--|3,507.4B|--|2021-06-02|Jun 02, 2021|03/2021|237.43|--|4,049B|4,049B|2021-03-03|Mar 03, 2021|12/2020|1899|--|4,415B|4,430B|2020-12-02|Dec 02, 2020|09/2020|-1854.3|--|2,809B|2,809.17B|2020-09-02|Sep 02, 2020|06/2020|2028.37|--|3,890B|4,969.8B|2020-06-03|Jun 03, 2020|03/2020|-1888.73|--|7,230.2B|--|2020-02-26|Feb 26, 2020|12/2019|5415.14|5415.14|24,272.95B|24,272.95B 2021-12-04 19:13:34|10961|13250|/equities/cosumar|MSCI_FRONTIER||MAD|Consumer Staples|Food Products|Morocco|MA0000012247|1358|Compagnie Sucrerie Marocaine et de Raffinage SA Stock Price Today CSR Live Ticker - Investing.com|24.76B|24760000000|262.00|26,594|24.17%|209-293.9|262-264|264|94487143|1.01|26.89|8.75B|8750000000|9.74|6.00|2.29%|-|1970-01-01||||||||||15|2021-10-01|Oct 01, 2021|06/2021|5.05|--|4.38B|--|2021-06-07|Jun 07, 2021|12/2020|4.69|--|4.37B|--|2020-09-30|Sep 30, 2020|06/2020|3.88|--|4.26B|--|2020-04-30|Apr 30, 2020|12/2019|5.47|--|4.11B|--|2019-09-30|Sep 30, 2019|06/2019|4.31|--|4.10B|--|2019-04-02|Apr 02, 2019|12/2018|8.46|--|3.88B|--|2018-09-28|Sep 28, 2018|06/2018|3.47|--|3.79B|--|2018-04-02|Apr 02, 2018|12/2017|4.53|--|3.91B|-- 2021-12-04 19:13:38|10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||MAD|Industrials|Transportation Infrastructure|Morocco|MA0000012312|2504|Societe d’Exploitation des Ports SA Stock Price Today MSA Live Ticker - Investing.com|20.55B|20550000000|279.95|21,903|39.98%|200-288|275-280|278|73395600|1.27|43.14|3.05B|3050000000|6.49|8.00|2.86%|Feb 07, 2022|2022-02-07||||||||||14|2021-11-18|Nov 18, 2021|09/2021|--|--|--|908.00M|2021-08-24|Aug 24, 2021|06/2021|3.51|--|1.74B|--|2021-06-07|Jun 07, 2021|12/2020|2.98|--|1.30B|--|2020-09-02|Sep 02, 2020|06/2020|1|--|1.45B|--|2020-06-03|Jun 03, 2020|03/2020|--|--|772M|772M|2020-04-28|Apr 28, 2020|12/2019|4.47|--|1.46B|--|2019-10-15|Oct 15, 2019|06/2019|4.68|--|1.45B|--|2019-03-21|Mar 21, 2019|12/2018|3.14|--|1.36B|-- 2021-12-04 19:13:42|10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER||BHD|Communication Services|Diversified Telecommunication Services|Bahrain|BH0060713458|0|Bahrain Telecom Co Stock Price Today BTEL Live Ticker - Investing.com|938.55M|938550000|0.567|93,215.22|-5.03%|0.52-0.618|0.562-0.567|0.556|1655296445|0.5|15.73|398M|398000000|0.04|0.03|5.29%|Feb 24, 2022|2022-02-24||||||||||33|2021-10-31|Oct 31, 2021|09/2021|0.01|--|99.5M|99.5M|2021-07-29|Jul 29, 2021|06/2021|0.01|--|100.5M|100.5M|2021-04-28|Apr 28, 2021|03/2021|0.01|--|99.73M|99.5M|2021-02-21|Feb 21, 2021|12/2020|0.01|--|101.63M|--|2020-10-28|Oct 28, 2020|09/2020|0.01|--|95.9M|95.9M|2020-07-27|Jul 27, 2020|06/2020|0.02|--|189.8M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|97.60M|--|2020-02-20|Feb 20, 2020|12/2019|0.00|--|95.4M|95.4M 2021-12-04 19:13:45|10964|13266|/equities/label-vie|MSCI_FRONTIER||MAD|Consumer Staples|Food & Staples Retailing|Morocco|MA0000011801|6903|Label Vie Stock Price Today LBV Live Ticker - Investing.com|13.39B|13390000000|4,717.0|2,273|54.1%|3,100-4,800|4,715-4,717|4,709|2838962|0.58|44.76|10.96B|10960000000|105.38|59.88|1.27%|Mar 02, 2022|2022-03-02||||||||||17|2021-12-01|Dec 01, 2021|09/2021|--|--|--|3,368M|2021-09-01|Sep 01, 2021|06/2021|56.45|--|5.33B|2,453M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|2,353M|2021-03-03|Mar 03, 2021|12/2020|48.93|--|5.63B|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|2,859M|2020-09-02|Sep 02, 2020|06/2020|67.41|--|5.38B|4,897M|2020-06-03|Jun 03, 2020|03/2020|--|--|2.89B|--|2020-03-17|Mar 17, 2020|12/2019|50.89|--|5.71B|-- 2021-12-04 19:13:47|10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER||LKR|Industrials|Industrial Conglomerates|Sri Lanka|LK0092N00003|13889|John Keells Holdings PLC Stock Price Today JKH Live Ticker - Investing.com|191.37B|191370000000|145.50|849,707|-2.68%|129-187|145-147.25|145.75|1319776451|0.65|18.86|161.75B|161750000000|7.69|1.50|1.38%|Feb 02, 2022|2022-02-02||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.16|1.3|49.27B|--|2021-07-28|Jul 28, 2021|06/2021|1.2|--|38.8B|38.8B|2021-05-24|May 24, 2021|03/2021|3.8|--|38.82B|38.82B|2021-01-28|Jan 28, 2021|12/2020|0.8|--|35.59B|35.59B|2020-11-05|Nov 05, 2020|09/2020|0.51|0.2|32.39B|32.39B|2020-07-29|Jul 29, 2020|06/2020|-1.3|--|21.6B|21.6B|2020-05-21|May 21, 2020|03/2020|2.4|--|37.14B|37.14B|2020-01-29|Jan 29, 2020|12/2019|1.81|1.8|37.46B|37.46B 2021-12-04 19:13:50|10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||NGN|Financial|Banks|Nigeria|NGFBNH000009|8342|FBN Holdings PLC Stock Price Today FBNH Live Ticker - Investing.com|423.56B|423560000000|11.80|88,407,293|63.89%|6.2-12.9|11.7-11.9|12.05|35895292791|1.76|6.04|293.6B|293600000000|1.52|0.45|5.14%|Mar 29, 2022|2022-03-29||||||||||30|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|0.62|--|148.71B|--|2021-04-28|Apr 28, 2021|03/2021|0.43|--|120.99B|105.41B|2021-03-31|Mar 31, 2021|12/2020|0.31|--|106.6B|--|2020-11-20|Nov 20, 2020|09/2020|0.52|--|125.55B|--|2020-07-29|Jul 29, 2020|06/2020|0.35|--|146.1B|--|2020-04-20|Apr 20, 2020|03/2020|0.61|--|109.99B|109.99B|2020-04-06|Apr 06, 2020|12/2019|0.26|--|139.1B|-- 2021-12-04 19:13:53|10967|42190|/equities/shb|MSCI_FRONTIER||VND|Financial|Banks|Vietnam|VN000000SHB9|8262|Sai Gon Ha Noi Commercial Joint Stock Bank Stock Price Today SHB Live Ticker - Investing.com|48.94T|4.894E+13|23,000.0|21,580,232|80.8%|9,338.7-27,016|23,000-23,650|23,550|2127611944|0.51|13.95|19.3T|1.93E+13|2,007.87|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|776.02|--|9,926.1B|--|2021-09-01|Sep 01, 2021|06/2021|594.66|--|9,409.8B|--|2021-06-02|Jun 02, 2021|03/2021|759.83|--|8,148.1B|--|2021-03-03|Mar 03, 2021|12/2020|365.98|--|9,555.4B|--|2020-12-02|Dec 02, 2020|09/2020|520.66|--|9,000.8B|--|2020-09-02|Sep 02, 2020|06/2020|423.39|--|8,109.3B|--|2020-06-03|Jun 03, 2020|03/2020|422.37|--|7,674.7B|--|2020-02-26|Feb 26, 2020|12/2019|447.34|--|8,816.4B|-- 2021-12-04 19:13:57|10968|13415|/equities/omantel|MSCI_FRONTIER||OMR|Communication Services|Diversified Telecommunication Services|Oman|OM0000003026|2450|Oman Telecom Stock Price Today OTEL Live Ticker - Investing.com|531M|531000000|0.708|141,665.12|2.31%|0.66-0.844|0.708-0.712|0.712|750000000|1.21|7.61|3.06B|3060000000|0.09|0.01|0.77%|Feb 14, 2022|2022-02-14||||||||||33|2021-12-01|Dec 01, 2021|09/2021|0.02|--|608.4M|606.05M|2021-08-11|Aug 11, 2021|06/2021|0.02|--|591M|591.35M|2021-06-02|Jun 02, 2021|03/2021|0.02|--|602.7M|654.00M|2021-03-03|Mar 03, 2021|12/2020|0.03|--|654M|666M|2020-12-02|Dec 02, 2020|09/2020|0.03|--|617M|617.2M|2020-08-13|Aug 13, 2020|06/2020|0.03|--|637M|623.5M|2020-05-13|May 13, 2020|03/2020|0.02|--|651M|661.67M|2020-02-12|Feb 12, 2020|12/2019|0.03|--|698.97M|648.5M 2021-12-04 19:14:01|10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||VND|Financial|Banks|Vietnam|VN000000STB4|18130|Sai Gon Thuong Tin Commercial Joint Stock Bank Stock Price Today STB Live Ticker - Investing.com|52.79T|5.279E+13|28,000.0|16,508,234|78.91%|15,450-33,900|28,000-29,550|29,300|1885215716|1.26|16.16|19.64T|1.964E+13|1,683.28|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|354.68|--|9,737.5B|--|2021-09-01|Sep 01, 2021|06/2021|616.99|--|9,861.4B|--|2021-06-02|Jun 02, 2021|03/2021|444.13|--|9,339.3B|--|2021-03-03|Mar 03, 2021|12/2020|463.84|--|10,640.8B|--|2020-12-02|Dec 02, 2020|09/2020|397.12|--|10,868.1B|--|2020-09-02|Sep 02, 2020|06/2020|190.37|--|9,758.9B|--|2020-06-03|Jun 03, 2020|03/2020|435.64|--|9,952.9B|--|2020-02-26|Feb 26, 2020|12/2019|294.72|--|9,814.2B|-- 2021-12-04 19:14:04|10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||VND|Industrials|Electrical Equipment|Vietnam|VN000000GEX5|90|Gelex Group JSC Stock Price Today GEX Live Ticker - Investing.com|34.87T|3.487E+13|40,950.0|12,288,287|167.19%|13,351-47,431|40,950-44,000|44,000|851497536|0.96|13.94|25.05T|2.505E+13|1,739.23|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||16|2021-12-01|Dec 01, 2021|09/2021|424|--|6,043B|6,043B|2021-09-01|Sep 01, 2021|06/2021|560.75|--|8,696B|8,696B|2021-06-02|Jun 02, 2021|03/2021|526.99|--|4,413B|4,413B|2021-03-03|Mar 03, 2021|12/2020|522.88|--|5,888.4B|--|2020-12-02|Dec 02, 2020|09/2020|389.72|--|4,748B|4,748B|2020-09-02|Sep 02, 2020|06/2020|620.51|--|3,812B|3,812B|2020-06-03|Jun 03, 2020|03/2020|111.59|--|3,500B|3,500B|2020-02-26|Feb 26, 2020|12/2019|534.93|--|4,310.5B|-- 2021-12-04 19:14:07|10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000PDR0|288|Phat Dat Real Estate Development Corp Stock Price Today PDR Live Ticker - Investing.com|46.76T|4.676E+13|94,900.0|4,086,406|168.05%|34,182.5-99,700|94,100-95,800|94,800|492771916|0.73|29.51|3.8T|3.8E+12|2,903.62|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1244|--|1,267.6B|--|2021-09-01|Sep 01, 2021|06/2021|471.89|--|537.7B|--|2021-06-02|Jun 02, 2021|03/2021|577.67|--|586.1B|--|2021-03-03|Mar 03, 2021|12/2020|1265.91|--|1,412.1B|--|2020-12-02|Dec 02, 2020|09/2020|1185.98|--|1,315.9B|--|2020-09-02|Sep 02, 2020|06/2020|276|--|552.4B|--|2020-06-03|Jun 03, 2020|03/2020|482.41|--|629.5B|--|2020-02-26|Feb 26, 2020|12/2019|1435.99|--|1,036.2B|-- 2021-12-04 19:14:10|10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER||BDT|Materials|Construction Materials|Bangladesh|BD0643LSCL09|673|LafargeHolcim Bangladesh Ltd Stock Price Today LFAR Live Ticker - Investing.com|89.08B|89080000000|76.70|7,051,631|92.23%|39.2-107.5|73.1-76.8|74.2|1161373500|1.29|22.53|20.45B|20450000000|3.4|1.00|1.30%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|0.81|0.81|4.60B|4,602M|2021-09-01|Sep 01, 2021|06/2021|0.96|--|4.74B|--|2021-06-02|Jun 02, 2021|03/2021|0.89|--|6.32B|--|2021-03-03|Mar 03, 2021|12/2020|0.74|--|4.80B|--|2020-12-02|Dec 02, 2020|09/2020|0.56|0.56|3.66B|3.66B|2020-09-02|Sep 02, 2020|06/2020|0.28|--|2.64B|--|2020-06-03|Jun 03, 2020|03/2020|0.45|--|5.13B|--|2020-02-26|Feb 26, 2020|12/2019|0.48|--|4.58B|-- 2021-12-04 19:14:17|10973|101654|/equities/access-bank|MSCI_FRONTIER||NGN|Financial|Banks|Nigeria|NGACCESS0005|6781|Access Bank Stock Price Today ACCESS Live Ticker - Investing.com|310.08B|310080000000|8.90|16,973,421|3.49%|7.05-9.95|8.95-9|9|34840135295|1.13|4.80|615.2B|615200000000|2|0.85|7.22%|Mar 30, 2022|2022-03-30||||||||||31|2021-11-30|Nov 30, 2021|09/2021|0.95|--|244.8B|--|2021-09-02|Sep 02, 2021|06/2021|1|--|221.71B|--|2021-04-29|Apr 29, 2021|03/2021|1.46|--|233.1B|--|2021-04-01|Apr 01, 2021|12/2020|0.11|--|171.93B|--|2020-11-19|Nov 19, 2020|09/2020|1.14|--|164.35B|--|2020-09-09|Sep 09, 2020|06/2020|0.54|--|153.41B|119.87B|2020-04-27|Apr 27, 2020|03/2020|1.15|1.15|209.8B|209.8B|2020-03-09|Mar 09, 2020|12/2019|0.19|--|158.68B|-- 2021-12-04 19:14:20|10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER||BDT|Communication Services|Wireless Telecommunication Services|Bangladesh|BD0001GP0004|2086|Grameenphone Ltd Stock Price Today GRAE Live Ticker - Investing.com|484.35B|484350000000|358.70|170,469|12.3%|315.1-396.8|353-359.8|355.8|1350300022|0.99|13.34|141.59B|141590000000|26.88|27.00|7.53%|Feb 01, 2022|2022-02-01||||||||||20|2021-10-21|Oct 21, 2021|09/2021|6.34|--|36.21B|35,986M|2021-07-15|Jul 15, 2021|06/2021|6.3|--|35.76B|--|2021-04-20|Apr 20, 2021|03/2021|6.6|6.6|34.81B|34.81B|2021-01-28|Jan 28, 2021|12/2020|7.65|7.65|34.81B|34,809M|2020-10-19|Oct 19, 2020|09/2020|6.59|--|35.56B|--|2020-07-15|Jul 15, 2020|06/2020|7.92|5.38|33.07B|33,069M|2020-04-22|Apr 22, 2020|03/2020|7.92|7.92|36.17B|36,169M|2020-01-28|Jan 28, 2020|12/2019|6.50|6.81|36.16B|36,162M 2021-12-04 19:14:24|10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER||BDT|Financial|Banks|Bangladesh|BD0138BRACB9|7483|Brac Bank Ltd Stock Price Today BRAC Live Ticker - Investing.com|75.73B|75730000000|54.40|2,139,023|24.17%|35.33-61.5|52.3-55.1|54.4|1392172399|1.03|13.18|29.61B|29610000000|4.13|0.95|1.75%|Apr 18, 2022|2022-04-18||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1.07|1.07|7.87B|7.87B|2021-09-01|Sep 01, 2021|06/2021|0.96|0.96|7.8B|7.8B|2021-06-02|Jun 02, 2021|03/2021|0.93|0.93|8.05B|8.05B|2021-03-03|Mar 03, 2021|12/2020|1.32|--|7.79B|--|2020-12-02|Dec 02, 2020|09/2020|1.13|--|7.9B|--|2020-09-02|Sep 02, 2020|06/2020|0.71|--|5.42B|5.42B|2020-06-03|Jun 03, 2020|03/2020|0.71|--|7.39B|7.39B|2020-02-26|Feb 26, 2020|12/2019|1.26|--|10.31B|-- 2021-12-04 19:14:28|10976|101738|/equities/uba|MSCI_FRONTIER||NGN|Financial|Banks|Nigeria|NGUBA0000001|10838|United Bank For Africa PLC Stock Price Today UBA Live Ticker - Investing.com|288.42B|288420000000|7.95|12,003,397|-3.05%|6.75-9.25|7.9-7.95|7.9|36279526321|1.47|3.61|498.2B|498200000000|2.25|0.55|12.28%|Jan 24, 2022|2022-01-24||||||||||30|2021-11-30|Nov 30, 2021|09/2021|1.25|--|176.9B|--|2021-07-29|Jul 29, 2021|06/2021|0.35|0.35|123.27B|123.27B|2021-06-02|Jun 02, 2021|03/2021|1.02|1|105.28B|--|2021-03-26|Mar 26, 2021|12/2020|1.04|--|113.86B|113.86B|2020-10-16|Oct 16, 2020|09/2020|0.32|-0.32|85.33B|73.59B|2020-07-27|Jul 27, 2020|06/2020|1.46|0.56|102.86B|92.09B|2020-04-22|Apr 22, 2020|03/2020|0.88|0.88|137.63B|--|2020-03-30|Mar 30, 2020|12/2019|0.22|0.22|124.27B|-- 2021-12-04 19:14:31|10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000KBC7|531|Kinh Bac City Development Share Holding Corp Stock Price Today KBC Live Ticker - Investing.com|29.11T|2.911E+13|51,100.0|11,884,185|214.46%|15,500-54,400|51,000-52,500|51,400|569760189|0.76|24.75|4.3T|4.3E+12|1,717.16|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|-145.57|--|325B|325B|2021-09-01|Sep 01, 2021|06/2021|73|--|750B|749.9B|2021-06-02|Jun 02, 2021|03/2021|1276|1276|2,002B|2,002B|2021-03-03|Mar 03, 2021|12/2020|0.00|--|1,225B|1,224.8B|2020-12-02|Dec 02, 2020|09/2020|-44|--|202B|202.15B|2020-09-02|Sep 02, 2020|06/2020|3.55|--|172B|172B|2020-06-03|Jun 03, 2020|03/2020|114.62|--|556B|496.15B|2020-02-26|Feb 26, 2020|12/2019|755.5|--|763.12B|763.22B 2021-12-04 19:14:34|10978|945709|/equities/electrica|MSCI_FRONTIER||RON|Utilities|Electric Utilities|Romania|ROELECACNOR5|8126|Societatea Energetica Electrica SA Stock Price Today ROEL Live Ticker - Investing.com|3.42B|3420000000|10.06|74,363.27|-20.65%|9.79-14.15|9.8-10.18|9.8|339553004|0.8|54.91|6.74B|6740000000|0.18|0.73|7.26%|-|1970-01-01||||||||||27|2021-11-12|Nov 12, 2021|09/2021|1.05|1.05|1.82B|1.85B|2021-08-17|Aug 17, 2021|06/2021|0.05|--|1.59B|1.68B|2021-05-14|May 14, 2021|03/2021|0.17|--|1.73B|1.66B|2021-02-26|Feb 26, 2021|12/2020|-0.03|--|1.73B|1.73B|2020-11-12|Nov 12, 2020|09/2020|0.61|--|1.58B|--|2020-08-13|Aug 13, 2020|06/2020|0.32|--|1.54B|1.39B|2020-05-14|May 14, 2020|03/2020|0.24|--|1.7B|1.64B|2020-02-28|Feb 28, 2020|12/2019|0.61|--|1.67B|1.63B 2021-12-04 19:14:38|10979|941195|/equities/bank-nizwa|MSCI_FRONTIER||OMR|Financial|Banks|Oman|OM0000004420|412|Bank Nizwa Stock Price Today BKNZ Live Ticker - Investing.com|212.51M|212510000|0.095|359,848.4|-2.37%|0.093-0.104|0.095-0.096|0.095|2236953032|0.57|16.78|59.77M|59770000|0.01|0.00|1.29%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|0.00|--|20.07M|11.00M|2021-09-01|Sep 01, 2021|06/2021|0.00|--|19.81M|11.30M|2021-06-02|Jun 02, 2021|03/2021|--|--|19.89M|10.70M|2021-03-03|Mar 03, 2021|12/2020|--|--|18.99M|--|2020-12-02|Dec 02, 2020|09/2020|0.00|0.00|17.29M|9.40M|2020-09-02|Sep 02, 2020|06/2020|0.00|--|8.1M|8.1M|2020-06-03|Jun 03, 2020|03/2020|--|-0.00|9.21M|7.50M|2020-02-26|Feb 26, 2020|12/2019|0.00|0.00|8.36M|8.4M 2021-12-04 19:14:41|10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000KDH2|320|Khang Dien House Trading and Investment JSC Stock Price Today KDH Live Ticker - Investing.com|29.61T|2.961E+13|46,050.0|2,834,688|87.26%|24,455-51,100|46,050-46,850|46,300|642937069|0.74|20.46|4.44T|4.44E+12|1,921.25|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|476.36|--|1,199B|1,199B|2021-09-01|Sep 01, 2021|06/2021|379.14|--|1,112B|1,112B|2021-06-02|Jun 02, 2021|03/2021|680.00|--|836B|845.37B|2021-03-03|Mar 03, 2021|12/2020|680|--|1,291B|1,291B|2020-12-02|Dec 02, 2020|09/2020|643.79|--|1,755B|1,755B|2020-09-02|Sep 02, 2020|06/2020|469.67|--|785B|785B|2020-06-03|Jun 03, 2020|03/2020|284.00|--|701B|701B|2020-02-26|Feb 26, 2020|12/2019|747.91|--|952B|1,882.5B 2021-12-04 19:14:44|10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||VND|Consumer Staples|Beverages|Vietnam|VN000000SAB4|8388|Saigon Beer Alcohol Beverage Corp Stock Price Today SAB Live Ticker - Investing.com|101.06T|1.0106E+14|157,590|150,905|-19.18%|139,800-211,000|157,000-159,000|159,000|641281186|0.89|20.66|25.24T|2.524E+13|7,197.21|1,425.00|2.35%|Jan 26, 2022|2022-01-26||||||||||19|2021-12-01|Dec 01, 2021|09/2021|636|2640.43|4,282B|4,282B|2021-08-16|Aug 16, 2021|06/2021|2292.19|2292.19|7,776.48B|7,246B|2021-04-23|Apr 23, 2021|03/2021|2213.84|2213.84|5,861B|6,270.49B|2021-01-27|Jan 27, 2021|12/2020|2285.8|2537.05|7,865B|7,865.12B|2020-11-03|Nov 03, 2020|09/2020|2172.24|--|8,052B|8,052B|2020-08-28|Aug 28, 2020|06/2020|1815.84|--|7,135.01B|7,135B|2020-04-24|Apr 24, 2020|03/2020|1031.00|--|4,909B|4,909B|2020-01-22|Jan 22, 2020|12/2019|1572.50|--|9,729B|9,729B 2021-12-04 19:14:47|10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||ZAR|Real Estate|Real Estate Management & Development|South Africa|MU0461N00015|0|Lighthouse Capital Ltd Stock Price Today LTEJ Live Ticker - Investing.com|10.49B|10490000000|840|343,022|31.87%|600-920|821-848|820|1249091776|1.18|-|397.74M|397740000|-4.67|49.19|5.86%|-|1970-01-01||||||||||6|2019-05-02|May 02, 2019|03/2019|--|--|--|--|2018-05-07|May 07, 2018|03/2018|-0.01|--|1.43M|--|2018-02-02|Feb 02, 2018|12/2017|--|--|1.53M|--|2017-12-22|Dec 22, 2017|09/2017|-0|--|1.45M|--|2017-08-11|Aug 11, 2017|06/2017|-0|--|1.52M|--|2017-05-12|May 12, 2017|03/2017|--|--|3.00M|--|| 2021-12-04 19:14:51|10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||JOD|Energy|Oil, Gas & Consumable Fuels|Jordan|JO4204111010|2527|Jor Petrolm Ref Stock Price Today JOPT Live Ticker - Investing.com|335M|335000000|3.35|96,397|39.58%|2.3-3.94|3.35-3.38|3.37|100000000|1.09|6.04|1.1B|1100000000|0.56|0.05|1.49%|Feb 14, 2022|2022-02-14||||||||||18|2021-10-26|Oct 26, 2021|09/2021|0.09|--|304.3M|--|2021-08-06|Aug 06, 2021|06/2021|0.09|--|276.7M|--|2021-04-29|Apr 29, 2021|03/2021|0.2|--|278.2M|--|2021-03-29|Mar 29, 2021|12/2020|0.17|--|239.6M|--|2020-10-28|Oct 28, 2020|09/2020|0.24|--|216.9M|--|2020-08-06|Aug 06, 2020|06/2020|-0.29|--|140.5M|--|2020-05-17|May 17, 2020|12/2019|0.11|--|371.3M|--|2019-10-30|Oct 30, 2019|09/2019|0.09|--|353.5M|-- 2021-12-04 19:14:54|10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||VND|Materials|Chemicals|Vietnam|VN000000DGC1|2178|Ducgiang Chemicals & Detergent Powder Joint Co Stock Price Today DGC Live Ticker - Investing.com|27.12T|2.712E+13|158,500.0|1,400,135|283.74%|40,522-178,500|158,500-164,300|163,200|171079683|1.02|21.29|7.68T|7.68E+12|5,506.09|2,478.27|1.11%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|2628.79|--|2,106.4B|2,106.4B|2021-09-01|Sep 01, 2021|06/2021|1767.08|--|2,038.5B|--|2021-06-02|Jun 02, 2021|03/2021|1560.18|--|1,949B|1,949B|2021-01-19|Jan 19, 2021|12/2020|1493|--|1,583.9B|--|2020-12-02|Dec 02, 2020|09/2020|1425|--|1,556B|1,556B|2020-08-14|Aug 14, 2020|06/2020|1613.7|--|1,576.0B|--|2020-04-27|Apr 27, 2020|03/2020|1377|--|1,520.4B|--|2020-01-31|Jan 31, 2020|12/2019|1358.31|--|1,449.5B|-- 2021-12-04 19:14:58|10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER||BDT|Consumer Staples|Tobacco|Bangladesh|BD0259BATBC9|1445|British American Tobacco Bangladesh Co Ltd Stock Price Today BATC Live Ticker - Investing.com|340.96B|340960000000|631.40|536,925|78.4%|348.33-754|622-633.2|626.1|540000000|0.68|24.83|69.93B|69930000000|25.42|22.50|3.56%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|5.45|16.15|14.67B|14.67B|2021-09-01|Sep 01, 2021|06/2021|8.7|--|17.99B|17.99B|2021-06-02|Jun 02, 2021|03/2021|7.17|--|20.42B|--|2021-03-03|Mar 03, 2021|12/2020|4.01|--|16.85B|17.41B|2020-12-02|Dec 02, 2020|09/2020|15.1|15.1|12.74B|12.74B|2020-09-02|Sep 02, 2020|06/2020|16.5|16.5|12.61B|10.07B|2020-06-03|Jun 03, 2020|03/2020|16.9|16.90|21.33B|18,099M|2020-02-26|Feb 26, 2020|12/2019|15.42|19.01|16.22B|17,613M 2021-12-04 19:15:01|10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER||HRK|Consumer Discretionary|Hotels, Restaurants & Leisure|Croatia|HRRIVPRA0000|1902|Valamar Riviera DD Stock Price Today RIVP Live Ticker - Investing.com|3.8B|3800000000|31.20|25,652.69|10.64%|26.5-32.8|31.1-31.3|31.3|121887907|1.33|20.34|1.56B|1560000000|1.53|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|3.94|--|1.27B|--|2021-09-01|Sep 01, 2021|06/2021|-0.34|--|236.2M|--|2021-04-27|Apr 27, 2021|03/2021|-0.96|--|30.17M|--|2021-03-03|Mar 03, 2021|12/2020|-1.11|--|17.69M|8.00M|2020-12-02|Dec 02, 2020|09/2020|0.86|--|528.9M|--|2020-09-02|Sep 02, 2020|06/2020|-2.36|--|79.22M|--|2020-04-28|Apr 28, 2020|03/2020|-2.36|--|44.98M|32.00M|2020-02-26|Feb 26, 2020|12/2019|-1.45|--|125.2M|-- 2021-12-04 19:15:04|10987|958518|/equities/hoasen-group|MSCI_FRONTIER||VND|Materials|Metals & Mining|Vietnam|VN000000HSG8|7209|Hoasen Group Stock Price Today HSG Live Ticker - Investing.com|18.51T|1.851E+13|37,500.0|10,835,457|122.37%|16,818.2-51,300|37,500-39,550|39,400|493481896|1.85|5.15|41.27T|4.127E+13|7,626.95|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|15,797.02B|15,797.02B|2021-09-01|Sep 01, 2021|06/2021|3482.15|--|12,984B|12,984.67B|2021-06-02|Jun 02, 2021|03/2021|2322.26|--|10,846B|10,899.33B|2021-03-03|Mar 03, 2021|12/2020|1287.47|--|9,100B|9,100B|2020-12-02|Dec 02, 2020|09/2020|949.56|--|8,345.15B|8,345B|2020-09-02|Sep 02, 2020|06/2020|716.46|--|6,834B|6,829.5B|2020-06-03|Jun 03, 2020|03/2020|381.69|--|5,779B|5,779B|2020-02-26|Feb 26, 2020|12/2019|427.85|--|6,585B|6,564B 2021-12-04 19:15:08|10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER||BHD|Materials|Metals & Mining|Bahrain|BH0006000044|3200|Aluminum Bahrain Stock Price Today ALBH Live Ticker - Investing.com|1.13B|1130000000|0.799|277,845.17|53.65%|0.5-0.816|0.799-0.8|0.8|1415174064|0.76|3.73|1.34B|1340000000|0.21|0.03|3.33%|Feb 10, 2022|2022-02-10||||||||||33|2021-11-01|Nov 01, 2021|09/2021|0.089|0.099|388.9M|407M|2021-08-02|Aug 02, 2021|06/2021|0.065|0.076|370M|361M|2021-05-04|May 04, 2021|03/2021|0.037|--|302.7M|317M|2021-02-10|Feb 10, 2021|12/2020|0.023|0.021|293.7M|288.5M|2020-10-26|Oct 26, 2020|09/2020|-0.008|0.003|262.7M|268.9M|2020-07-27|Jul 27, 2020|06/2020|-0.12|--|244M|239M|2020-05-04|May 04, 2020|03/2020|0.004|--|275.9M|--|2020-02-13|Feb 13, 2020|12/2019|0.01|--|293.67M|290M 2021-12-04 19:15:12|10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER||BDT|Consumer Staples|Food Products|Bangladesh|BD0203OLIND3|8211|Olympic Industries Ltd Stock Price Today OLIS Live Ticker - Investing.com|32.23B|32230000000|161.20|222,358|-12.77%|157-221|158.5-162|159.4|199938886|0.86|-|18.7B|18700000000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|2.06|2.06|4.97B|4.97B|2021-09-01|Sep 01, 2021|06/2021|2.4|--|3.93B|--|2021-06-02|Jun 02, 2021|03/2021|2.59|2.59|4.4B|4.4B|2021-03-03|Mar 03, 2021|12/2020|2.52|2.52|4.67B|4.67B|2020-12-02|Dec 02, 2020|09/2020|2.85|2.85|4.66B|4.66B|2020-09-02|Sep 02, 2020|06/2020|2.4|--|3.93B|--|2020-06-03|Jun 03, 2020|03/2020|2.47|--|3.96B|2,452M|2020-02-26|Feb 26, 2020|12/2019|2.47|--|4.04B|-- 2021-12-04 19:15:16|10990|13389|/equities/bank-sohar|MSCI_FRONTIER||OMR|Financial|Banks|Oman|OM0000003398|890|Bank Sohar Stock Price Today BKSB Live Ticker - Investing.com|316.95M|316950000|0.106|1,591,390.57|11.8%|0.073-0.114|0.106-0.107|0.107|2990062290|1.5|24.48|139.12M|139120000|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-12-01|Dec 01, 2021|09/2021|--|--|24M|24M|2021-09-01|Sep 01, 2021|06/2021|0.00|--|28M|23.9M|2021-06-02|Jun 02, 2021|03/2021|-0|--|26.2M|23.1M|2021-03-03|Mar 03, 2021|12/2020|--|--|21.6M|--|2020-12-02|Dec 02, 2020|09/2020|-0|0.00|25M|25M|2020-09-02|Sep 02, 2020|06/2020|0.00|--|24.77M|22M|2020-05-05|May 05, 2020|03/2020|-0|0.00|23.09M|23.07M|2020-02-26|Feb 26, 2020|12/2019|0.00|--|30.64M|25.15M 2021-12-04 19:15:19|10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||RON|Energy|Oil, Gas & Consumable Fuels|Romania|ROTGNTACNOR8|3870|Societatea Nationala de Transport Gaze Naturale Transgaz SA Stock Price Today TGN Live Ticker - Investing.com|2.58B|2580000000|219.50|2,375.03|-25.09%|214-315|218.5-224|216.5|11773844|0.95|26.30|1.28B|1280000000|8.35|8.14|3.71%|Feb 23, 2022|2022-02-23||||||||||23|2021-11-12|Nov 12, 2021|09/2021|-1.79|-2.50|254M|234.3M|2021-08-12|Aug 12, 2021|06/2021|-2.06|--|245M|258.95M|2021-05-14|May 14, 2021|03/2021|13.12|--|456M|458.1M|2021-02-22|Feb 22, 2021|12/2020|19.52|--|312.65M|321.6M|2020-11-17|Nov 17, 2020|09/2020|-2.24|--|283.4M|235.4M|2020-09-03|Sep 03, 2020|06/2020|2.49|--|233.2M|286M|2020-05-21|May 21, 2020|03/2020|17.15|--|513M|465.15M|2020-02-20|Feb 20, 2020|12/2019|29.68|--|482.15M|428.50M 2021-12-04 19:15:22|10992|1024916|/equities/viet-capital|MSCI_FRONTIER||VND|Financial|Capital Markets|Vietnam|VN000000VCI9|228|Viet Capital Securities JSC Stock Price Today VCI Live Ticker - Investing.com|24.41T|2.441E+13|73,300.0|5,028,869|249.33%|20,294.5-82,000|73,300-79,200|78,200|333000000|1.86|17.28|3.24T|3.24E+12|3,483.43|950.00|2.49%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|988.87|--|919.4B|--|2021-09-01|Sep 01, 2021|06/2021|1232.04|--|877.2B|--|2021-06-02|Jun 02, 2021|03/2021|1762.43|--|777.8B|--|2021-03-03|Mar 03, 2021|12/2020|2112.4|--|663.9B|--|2020-12-02|Dec 02, 2020|09/2020|576.48|--|279.8B|--|2020-09-02|Sep 02, 2020|06/2020|1254.3|--|406.8B|--|2020-06-03|Jun 03, 2020|03/2020|721.81|--|379.1B|--|2020-02-26|Feb 26, 2020|12/2019|1219.85|--|422.4B|-- 2021-12-04 19:15:25|10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||MAD|Consumer Discretionary|Specialty Retail|Morocco|MA0000012262|561|Total Maroc SA Stock Price Today TMA Live Ticker - Investing.com|15.23B|15230000000|1,700.00|1,677|63.3%|1,042-1,803|1,700-1,700|1,700|8960000|1.74|20.48|9.95B|9950000000|83|50.39|2.96%|-|1970-01-01||||||||||12|2021-09-30|Sep 30, 2021|06/2021|40.29|--|5.56B|--|2021-05-04|May 04, 2021|12/2020|42.72|--|4.39B|--|2020-09-30|Sep 30, 2020|06/2020|7.64|--|4.43B|--|2020-02-28|Feb 28, 2020|12/2019|36.2|--|6.28B|--|2019-09-27|Sep 27, 2019|06/2019|30.75|--|6.03B|--|2019-03-29|Mar 29, 2019|12/2018|36.96|--|6.78B|--|2018-09-28|Sep 28, 2018|06/2018|50.29|--|5.70B|--|2018-03-29|Mar 29, 2018|12/2017|61.56|--|5.18B|-- 2021-12-04 19:15:28|10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||EUR|Utilities|Electric Utilities|United Kingdom|US66981G2075|3819|Ignitis Grupe AB Stock Price Today IGNq Live Ticker - Investing.com|-|-|21.20|27,324|8.72%|18.9-25.5|20.4-21.2|20.2|-|-|-|-|-|-|0.59|2.92%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:15:31|10995|40421|/equities/nawras|MSCI_FRONTIER||OMR|Communication Services|Wireless Telecommunication Services|Oman|OM0000003968|794|Omani Qatari Telecommunications Company SAOG Stock Price Today ORDS Live Ticker - Investing.com|233.04M|233040000|0.358|256,243.93|-8.21%|0.354-0.43|0.358-0.36|0.36|650944230|0.98|13.94|248.64M|248640000|0.03|0.03|6.94%|Feb 09, 2022|2022-02-09||||||||||33|2021-11-29|Nov 29, 2021|09/2021|0.01|--|56.74M|--|2021-07-27|Jul 27, 2021|06/2021|0.01|--|62M|63.05M|2021-04-21|Apr 21, 2021|03/2021|0.01|--|64.2M|64.4M|2021-02-10|Feb 10, 2021|12/2020|0.01|--|65.4M|69M|2020-10-26|Oct 26, 2020|09/2020|0.01|--|66.15M|66.3M|2020-07-21|Jul 21, 2020|06/2020|0.01|--|65.9M|65.9M|2020-04-29|Apr 29, 2020|03/2020|0.01|--|67.1M|72M|2020-02-05|Feb 05, 2020|12/2019|0.01|--|74M|70M 2021-12-04 19:15:35|10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||JOD|Financial|Banks|Jordan|JO1100111011|2335|Jor Islamic Bank Stock Price Today JOIB Live Ticker - Investing.com|680M|680000000|3.400|42,802|19.72%|2.8-3.7|3.36-3.4|3.4|200000000|0.79|11.52|125.37M|125370000|0.3|0.12|N/A|Mar 02, 2022|2022-03-02||||||||||23|2021-12-01|Dec 01, 2021|09/2021|0.08|--|63.63M|--|2021-09-01|Sep 01, 2021|06/2021|0.09|--|61.74M|--|2021-06-02|Jun 02, 2021|03/2021|0.07|--|61.23M|--|2021-03-03|Mar 03, 2021|12/2020|0.06|--|60.47M|--|2020-12-02|Dec 02, 2020|09/2020|0.07|--|59.08M|--|2020-09-02|Sep 02, 2020|06/2020|0.08|--|55.78M|--|2020-06-03|Jun 03, 2020|03/2020|0.06|--|57.42M|--|2020-02-26|Feb 26, 2020|12/2019|0.07|--|60.71M|-- 2021-12-04 19:15:39|10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER||BDT|Financial|Banks|Bangladesh|BD0102CTBNK5|2986|City Bank Ltd Stock Price Today CTBK Live Ticker - Investing.com|29.45B|29450000000|27.60|1,620,358|20.25%|21.7-32|26.2-28|27.5|1067205994|1.42|6.64|23.74B|23740000000|4.16|1.67|6.04%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|0.9|--|7.95B|--|2021-09-01|Sep 01, 2021|06/2021|1.13|--|7.83B|--|2021-06-02|Jun 02, 2021|03/2021|0.93|--|7.96B|--|2021-03-03|Mar 03, 2021|12/2020|1.2|--|6.96B|--|2020-12-02|Dec 02, 2020|09/2020|1.99|--|4.81B|--|2020-09-02|Sep 02, 2020|06/2020|0.3|--|7.67B|--|2020-06-03|Jun 03, 2020|03/2020|0.75|--|9.43B|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|9.21B|-- 2021-12-04 19:15:42|10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||VND|Energy|Energy Equipment & Services|Vietnam|VN000000PVS0|0|Petrovietnam Technical Services Corp Stock Price Today PVS Live Ticker - Investing.com|11.95T|1.195E+13|25,000.0|10,270,666|62.34%|13,800-31,800|25,000-26,200|25,700|477966290|1.57|28.88|15.11T|1.511E+13|865.78|950.00|3.80%|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|462.67|--|3,984B|3,984B|2021-09-01|Sep 01, 2021|06/2021|166.31|--|3,062B|3,062.5B|2021-06-02|Jun 02, 2021|03/2021|302.55|--|2,614B|2,614B|2021-03-03|Mar 03, 2021|12/2020|154.65|--|5,107B|--|2020-12-02|Dec 02, 2020|09/2020|412.24|--|5,966B|5,977.33B|2020-09-02|Sep 02, 2020|06/2020|232.75|--|5,518B|5,487.96B|2020-06-03|Jun 03, 2020|03/2020|232.75|--|3,241B|3,241B|2020-02-26|Feb 26, 2020|12/2019|172|172|3,664B|3,664B 2021-12-04 19:15:55|10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||VND|Consumer Staples|Food Products|Vietnam|VN000000SBT4|3190|Thanh Thanh Cong Tay Ninh JSC Stock Price Today SBT Live Ticker - Investing.com|14.88T|1.488E+13|23,650.0|6,373,128|24.8%|16,000-27,500|23,650-25,100|24,800|629150895|0.88|27.56|18.58T|1.858E+13|899.69|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|4,312B|4,312B|2021-09-01|Sep 01, 2021|06/2021|312.04|--|4,176B|--|2021-06-02|Jun 02, 2021|03/2021|306.37|--|3,181.3B|--|2021-03-03|Mar 03, 2021|12/2020|445.04|--|3,850.8B|--|2020-12-02|Dec 02, 2020|09/2020|133.58|--|3,656.3B|--|2020-09-02|Sep 02, 2020|06/2020|382.61|--|3,766.7B|--|2020-06-03|Jun 03, 2020|03/2020|121.18|--|2,974.8B|--|2020-02-26|Feb 26, 2020|12/2019|3.94|--|2,966.6B|-- 2021-12-04 19:15:57|11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||VND|Financial|Banks|Vietnam|VN000000BID9|26467|Joint Stock Commercial Bank for Investment and Development of Vietnam Stock Price Today BID Live Ticker - Investing.com|168.92T|1.6892E+14|42,000.0|1,912,060|0.96%|36,500-50,600|42,000-44,500|44,200|4022018040|1.39|15.42|123.43T|1.2343E+14|2,529.16|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|2077.28|--|15,247B|15,247B|2021-09-01|Sep 01, 2021|06/2021|922.09|--|17,056B|17,056B|2021-06-02|Jun 02, 2021|03/2021|658.41|--|14,605B|14,605B|2021-03-03|Mar 03, 2021|12/2020|406.92|--|15,480B|15,480B|2020-12-02|Dec 02, 2020|09/2020|524.2|--|12,393B|12,393B|2020-09-02|Sep 02, 2020|06/2020|513.72|--|10,703B|10,703B|2020-06-03|Jun 03, 2020|03/2020|350.40|--|11,340B|11,340B|2020-02-26|Feb 26, 2020|12/2019|743.47|--|13,907B|13,907B 2021-12-04 19:16:00|11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||VND|Utilities|Gas Utilities|Vietnam|VN000000GAS3|2704|Petrovietnam Gas JSC Stock Price Today GAS Live Ticker - Investing.com|184.89T|1.8489E+14|96,600.0|1,635,945|14.32%|72,500-128,400|96,600-99,100|98,400|1913950000|1.33|21.24|74.32T|7.432E+13|4,170.83|2,850.00|3.39%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1242|--|18,543B|18,543B|2021-09-01|Sep 01, 2021|06/2021|1181.83|--|22,702B|22,702B|2021-06-02|Jun 02, 2021|03/2021|1060.47|--|17,570B|17,646.25B|2021-03-03|Mar 03, 2021|12/2020|871.36|--|15,525B|15,525B|2020-12-02|Dec 02, 2020|09/2020|1057.18|--|15,937B|15,937B|2020-09-02|Sep 02, 2020|06/2020|895.7|--|15,627B|15,627B|2020-06-03|Jun 03, 2020|03/2020|1218.97|--|17,094B|17,195.5B|2020-02-26|Feb 26, 2020|12/2019|1571.33|--|17,318B|17,318B 2021-12-04 19:16:03|11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||VND|Consumer Staples|Food Products|Vietnam|VN000000VHC1|7000|Vinh Hoan Corp Stock Price Today VHC Live Ticker - Investing.com|11.19T|1.119E+13|61,500.0|1,695,268|38.36%|34,550-67,900|61,500-64,000|63,700|181946026|1.21|12.39|8.31T|8.31E+12|4,035.63|1,900.00|4.00%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|1393|1393|2,231B|2,231B|2021-09-01|Sep 01, 2021|06/2021|1418|--|2,343B|2,344.5B|2021-06-02|Jun 02, 2021|03/2021|715|715|1,788B|1,788B|2021-03-03|Mar 03, 2021|12/2020|836|--|1,944B|1,978.5B|2020-12-02|Dec 02, 2020|09/2020|964.12|--|1,800B|1,883.33B|2020-09-02|Sep 02, 2020|06/2020|1184.11|--|1,630.1B|1,630B|2020-06-03|Jun 03, 2020|03/2020|836.17|--|1,636B|1,636B|2020-02-26|Feb 26, 2020|12/2019|2105.12|--|2,171B|2,171B 2021-12-04 19:16:06|11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER||BDT|Financial|Banks|Bangladesh|BD0105NBL002|0|National Bank Ltd Stock Price Today NBLL Live Ticker - Investing.com|26.08B|26080000000|8.10|8,400,748|23.26%|6.48-9.24|8-8.2|8.1|3219739570|1.21|7.23|20.12B|20120000000|1.12|N/A|N/A|-|1970-01-01||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.14|--|9.73B|--|2021-09-23|Sep 23, 2021|06/2021|0.16|--|10.39B|--|2021-08-09|Aug 09, 2021|03/2021|0.13|--|9.72B|--|2021-08-09|Aug 09, 2021|12/2020|0.73|--|13.83B|--|2020-12-03|Dec 03, 2020|09/2020|0.1|--|9.31B|--|2020-08-12|Aug 12, 2020|06/2020|0.05|--|8.75B|--|2020-07-09|Jul 09, 2020|12/2019|0.76|--|10.83B|--|2020-07-09|Jul 09, 2020|03/2020|0.31|--|10.84B|-- 2021-12-04 19:16:09|11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||VND|Utilities|Independent Power and Renewable Electricity Producers|Vietnam|VN000000POW7|2181|Petrovietnam Power Corp Stock Price Today POW Live Ticker - Investing.com|31.73T|3.173E+13|13,550.0|16,974,229|18.86%|9,980-15,200|13,550-14,350|14,150|2341871600|1.27|11.66|28.9T|2.89E+13|1,067.51|190.00|2.41%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|206|--|5,342.5B|5,342.5B|2021-09-01|Sep 01, 2021|06/2021|381.00|--|7,956B|8,235.67B|2021-06-02|Jun 02, 2021|03/2021|381.00|--|7,661B|7,661B|2021-03-03|Mar 03, 2021|12/2020|380.9|--|7,914.2B|--|2020-12-02|Dec 02, 2020|09/2020|45|--|8,677B|6,112B|2020-09-02|Sep 02, 2020|06/2020|313.75|--|7,708B|7,711.67B|2020-06-03|Jun 03, 2020|03/2020|189.63|--|8,205.7B|7,975.4B|2020-02-26|Feb 26, 2020|12/2019|114.37|--|9,182.1B|9,182B 2021-12-04 19:16:12|11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER||BDT|Utilities|Independent Power and Renewable Electricity Producers|Bangladesh|BD0306SMTP03|581|Summit Power Ltd Stock Price Today SMPL Live Ticker - Investing.com|44.32B|44320000000|41.50|2,458,143|10.37%|37.5-58.4|38.6-42.4|38.8|1067877239|0.78|7.89|30.4B|30400000000|5.26|2.00|8.43%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|1.53|--|7.96B|2021-09-01|Sep 01, 2021|06/2021|--|1.53|--|7.96B|2021-05-11|May 11, 2021|03/2021|1.36|--|--|7.96B|2021-02-04|Feb 04, 2021|12/2020|1.52|--|--|--|2020-12-28|Dec 28, 2020|06/2020|1.09|--|--|--|2020-12-28|Dec 28, 2020|09/2020|1.29|--|--|--|2020-06-09|Jun 09, 2020|03/2020|1.24|--|--|--|2020-02-06|Feb 06, 2020|12/2019|1.44|--|--|-- 2021-12-04 19:16:15|11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000DXG7|5560|Dat Xanh Real Estate Service Contructions Corp Stock Price Today DXG Live Ticker - Investing.com|17.88T|1.788E+13|30,000.0|9,249,942|139.58%|12,565.2-34,800|31,100-33,650|32,200|596025562|1.39|-|4.76T|4.76E+12|-670.44|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|1,303B|1,303B|2021-09-01|Sep 01, 2021|06/2021|--|--|3,600B|3,600B|2021-06-02|Jun 02, 2021|03/2021|1024.65|--|2,954B|2,954B|2021-03-03|Mar 03, 2021|12/2020|-84.52|--|1,013.9B|--|2020-12-02|Dec 02, 2020|09/2020|195.27|--|796.96B|796.96B|2020-09-02|Sep 02, 2020|06/2020|-56.71|--|478.09B|478.09B|2020-06-03|Jun 03, 2020|03/2020|129.89|--|601.74B|601.87B|2020-02-26|Feb 26, 2020|12/2019|593.00|--|2,015.75B|2,015.75B 2021-12-04 19:16:18|11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||EUR|-|-|Germany|EE3100004466|0|Tallink Grupp AS Stock Price Today TAL1T Live Ticker - Investing.com|699.13M|699130000|0.5580|2,725|-19.07%|0.552-0.7742|0.558-0.558|0.558|-|-|-|-|-|-|0.03|2.89%|Mar 03, 2022|2022-03-03||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.01|-0.0195|170M|143M|2021-07-29|Jul 29, 2021|06/2021|-0.039|-0.0325|86M|77.5M|2021-04-29|Apr 29, 2021|03/2021|-0.05|-0.05|53.8M|53.75M|2021-02-25|Feb 25, 2021|12/2020|-0.04|-0.04|79.3M|79.15M|2020-11-05|Nov 05, 2020|09/2020|-0.04|-0.04|144M|143.85M|2020-08-06|Aug 06, 2020|06/2020|-0.04|-0.04|65M|64.95M|2020-05-08|May 08, 2020|03/2020|-0.05|-0.04|155M|160.07M|2020-02-27|Feb 27, 2020|12/2019|0.01|0.01|226M|226M 2021-12-04 19:16:21|11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||VND|Financial|Banks|Vietnam|VN000000HDB1|14687|Ho Chi Minh City Development Joint Stock Commercial Bank Stock Price Today HDB Live Ticker - Investing.com|62.99T|6.299E+13|31,680.0|4,392,614|81.65%|16,160-33,950|31,000-32,250|31,500|1988438740|1.21|9.70|14.45T|1.445E+13|2,643.86|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||21|2021-12-01|Dec 01, 2021|09/2021|1795.87|--|6,986.9B|--|2021-09-01|Sep 01, 2021|06/2021|973.72|--|4,254B|4,254B|2021-06-02|Jun 02, 2021|03/2021|980.94|--|4,168B|4,168B|2021-03-03|Mar 03, 2021|12/2020|663.98|--|3,965B|--|2020-12-02|Dec 02, 2020|09/2020|869.1|--|3,469B|3,469B|2020-09-02|Sep 02, 2020|06/2020|1253.26|--|3,195B|3,195B|2020-06-03|Jun 03, 2020|03/2020|922.00|--|3,151B|2,899B|2020-02-26|Feb 26, 2020|12/2019|1149.67|--|3,344B|3,343.65B 2021-12-04 19:16:23|11009|41889|/equities/sampath-bank|MSCI_FRONTIER||LKR|Financial|Banks|Sri Lanka|LK0090N00007|4016|Sampath Bank PLC Stock Price Today SAMP Live Ticker - Investing.com|61.45B|61450000000|53.70|1,018,695|23.92%|43.33-83.33|53.5-53.9|53.7|1144373955|1.22|4.71|54.58B|54580000000|11.38|0.92|5.13%|Feb 14, 2022|2022-02-14||||||||||21|2021-12-01|Dec 01, 2021|09/2021|2.2|2.2|27.57B|--|2021-09-01|Sep 01, 2021|06/2021|2.1|--|14.68B|--|2021-06-02|Jun 02, 2021|03/2021|2.6|2.6|15.77B|15.77B|2021-03-03|Mar 03, 2021|12/2020|2.8|2.83|26.08B|--|2020-12-02|Dec 02, 2020|09/2020|3.2|3.2|12.09B|12.14B|2020-09-02|Sep 02, 2020|06/2020|3.5|--|10.61B|--|2020-05-13|May 13, 2020|03/2020|7.02|--|14.96B|--|2020-02-26|Feb 26, 2020|12/2019|12.8|11.01|15.45B|13.41B 2021-12-04 19:16:27|11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||VND|Industrials|Construction & Engineering|Vietnam|VN000000VCG3|2978|Vietnam Construction and Import Export JSC Stock Price Today VCG Live Ticker - Investing.com|22.48T|2.248E+13|47,000.0|1,599,728|12.71%|38,900-53,000|47,000-50,400|50,100|478377635|0.66|16.81|5.36T|5.36E+12|3,033.17|1,140.00|2.26%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-279.95|--|1,389.0B|--|2021-06-02|Jun 02, 2021|03/2021|858|--|951.9B|--|2021-03-03|Mar 03, 2021|12/2020|545|--|1,692.1B|--|2020-12-02|Dec 02, 2020|09/2020|2270|--|1,269.9B|--|2020-09-02|Sep 02, 2020|06/2020|746.32|--|1,532.9B|--|2020-06-03|Jun 03, 2020|03/2020|151.45|--|1,000.5B|--|2020-02-26|Feb 26, 2020|12/2019|492.79|--|3,611.3B|-- 2021-12-04 19:16:30|11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||EUR|Financial|Banks|Germany|LT0000102253|876|Siauliu Bankas Stock Price Today SAB1L Live Ticker - Investing.com|297.36M|297360000|0.653|1,400|57.73%|0.356-0.826|0.653-0.692|0.654|-|-|-|-|-|-|0.03|7.18%|Mar 02, 2022|2022-03-02||||||||||21|2021-10-29|Oct 29, 2021|09/2021|--|--|20.7M|--|2021-07-30|Jul 30, 2021|06/2021|--|--|19.6M|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|--|--|23.9M|23.9M 2021-12-04 19:16:33|11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||VND|Consumer Staples|Food Products|Vietnam|VN000000KDC3|3232|Kido Group Corp Stock Price Today KDC Live Ticker - Investing.com|14.14T|1.414E+13|56,200.0|2,084,693|78.59%|31,501.6-60,000|55,400-57,000|56,900|251624261|1.17|27.22|9.79T|9.79E+12|2,200.65|570.00|2.67%|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|500.21|--|2,556.5B|2,556.5B|2021-09-01|Sep 01, 2021|06/2021|1092.62|--|2,576B|2,576B|2021-06-02|Jun 02, 2021|03/2021|410.69|--|2,322.15B|2,322.15B|2021-03-03|Mar 03, 2021|12/2020|246|--|2,340.7B|--|2020-12-02|Dec 02, 2020|09/2020|507|--|2,315B|2,315B|2020-09-02|Sep 02, 2020|06/2020|176.3|--|1,957B|1,957B|2020-06-03|Jun 03, 2020|03/2020|54.57|--|1,726B|1,726B|2020-02-26|Feb 26, 2020|12/2019|-10.24|--|2,131B|2,131B 2021-12-04 19:16:36|11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||VND|Industrials|Machinery|Vietnam|VN000000TCH5|235|Hoang Huy Investment Financial Stock Price Today TCH Live Ticker - Investing.com|13.83T|1.383E+13|22,350.0|10,277,785|31.6%|15,283-27,050|22,350-24,250|24,000|618721968|0.89|9.47|2.08T|2.08E+12|2,075.48|475.00|2.54%|-|1970-01-01||||||||||19|2021-11-02|Nov 02, 2021|09/2021|277.82|--|362.2B|--|2021-07-30|Jul 30, 2021|06/2021|217.42|--|406.5B|--|2021-05-10|May 10, 2021|03/2021|464.03|--|620.6B|--|2021-02-01|Feb 01, 2021|12/2020|338.44|--|690.0B|--|2020-11-16|Nov 16, 2020|09/2020|1139.59|--|1,936.7B|--|2020-07-30|Jul 30, 2020|06/2020|600.17|--|1,172.1B|--|2020-05-27|May 27, 2020|03/2020|420.07|--|767.0B|--|2020-01-20|Jan 20, 2020|12/2019|656.14|--|743.9B|-- 2021-12-04 19:16:39|11014|1136006|/equities/viglacera|MSCI_FRONTIER||VND|Industrials|Building Products|Vietnam|VN000000VGC3|2163|Viglacera Corp JSC Stock Price Today VGC Live Ticker - Investing.com|22.87T|2.287E+13|51,000.0|1,556,294|82.14%|25,100-56,700|50,100-54,400|51,000|448350000|0.74|18.28|9.85T|9.85E+12|2,018.39|1,045.00|2.98%|Mar 02, 2022|2022-03-02||||||||||17|2021-12-01|Dec 01, 2021|09/2021|445.13|--|2,207.4B|2,207B|2021-09-01|Sep 01, 2021|06/2021|760.96|--|2,937B|2,937B|2021-06-02|Jun 02, 2021|03/2021|618.36|--|2,358.4B|--|2021-03-03|Mar 03, 2021|12/2020|200.25|--|2,325B|2,325B|2020-12-02|Dec 02, 2020|09/2020|421.85|--|2,291.5B|--|2020-09-02|Sep 02, 2020|06/2020|346.85|--|2,422.5B|--|2020-06-03|Jun 03, 2020|03/2020|353.98|--|2,373.8B|2,373.8B|2020-02-26|Feb 26, 2020|12/2019|289.54|--|2,733.5B|-- 2021-12-04 19:16:43|11015|13260|/equities/highteck-payment|MSCI_FRONTIER||MAD|Information Technology|IT Services|Morocco|MA0000011611|540|Hps Stock Price Today HPS Live Ticker - Investing.com|4.85B|4850000000|6,890.0|738|17.78%|5,700-7,195|6,890-6,900|6,900|703599|0.93|67.55|722.2M|722200000|102|50.00|0.73%|Mar 17, 2022|2022-03-17||||||||||16|2021-11-25|Nov 25, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|52.36|--|366.7M|--|2021-03-19|Mar 19, 2021|12/2020|49.65|--|355.5M|--|2020-09-21|Sep 21, 2020|06/2020|70.3|--|318.6M|--|2020-03-18|Mar 18, 2020|12/2019|76.04|--|362.1M|--|2019-09-24|Sep 24, 2019|06/2019|57.27|--|321.6M|--|2019-03-21|Mar 21, 2019|12/2018|70.79|--|336.2M|--|2018-09-25|Sep 25, 2018|06/2018|60.3|--|280.5M|280.00M 2021-12-04 19:16:46|11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||VND|Energy|Energy Equipment & Services|Vietnam|VN000000PVD2|2011|PetroVietnam Drilling & Well Service Corp Stock Price Today PVD Live Ticker - Investing.com|10.95T|1.095E+13|26,000.0|8,779,834|96.23%|13,100-32,700|26,000-28,000|27,700|421129789|1.76|-|4.03T|4.03E+12|-176.56|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|136|--|1,011B|1,009.29B|2021-09-01|Sep 01, 2021|06/2021|-7.88|--|1,112B|1,108.91B|2021-06-02|Jun 02, 2021|03/2021|28.00|--|550B|550.26B|2021-03-03|Mar 03, 2021|12/2020|28|--|824B|824B|2020-12-02|Dec 02, 2020|09/2020|92.14|--|1,271B|1,270.26B|2020-09-02|Sep 02, 2020|06/2020|143.95|--|1,469B|1,471.85B|2020-06-03|Jun 03, 2020|03/2020|188.34|--|1,675.3B|1,678.22B|2020-02-26|Feb 26, 2020|12/2019|333.35|--|1,394.49B|1,421.27B 2021-12-04 19:16:49|11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||VND|Financial|Insurance|Vietnam|VN000000BVH3|6574|BaoViet Holdings Stock Price Today BVH Live Ticker - Investing.com|42.91T|4.291E+13|57,800.0|1,528,622|2.48%|47,000-71,200|57,800-61,100|60,600|742322764|1.29|23.10|37.61T|3.761E+13|2,459.4|853.58|1.41%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|570.11|--|9,279B|9,279B|2021-09-01|Sep 01, 2021|06/2021|565.4|--|9,798B|9,798B|2021-06-02|Jun 02, 2021|03/2021|631.33|--|9,357B|9,382.5B|2021-03-03|Mar 03, 2021|12/2020|614.52|--|9,817.8B|--|2020-12-02|Dec 02, 2020|09/2020|619.61|--|12,386B|12,386B|2020-09-02|Sep 02, 2020|06/2020|699.52|--|12,003B|--|2020-06-03|Jun 03, 2020|03/2020|179.39|--|8,682.41B|8,708.71B|2020-02-26|Feb 26, 2020|12/2019|120.98|--|9,406.3B|-- 2021-12-04 19:16:52|11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||VND|Energy|Oil, Gas & Consumable Fuels|Vietnam|VN000000PLX1|25392|Vietnam National Petroleum Group Stock Price Today PLX Live Ticker - Investing.com|67.72T|6.772E+13|53,300.0|1,989,826|5.34%|45,500-62,400|53,300-55,500|55,500|1270592235|1.09|18.81|143.85T|1.4385E+14|2,876.14|1,140.00|2.22%|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|34,625B|34,625B|2021-09-01|Sep 01, 2021|06/2021|836.80|--|46,589B|46,589B|2021-06-02|Jun 02, 2021|03/2021|602|--|38,247B|38,247B|2021-03-03|Mar 03, 2021|12/2020|765.77|--|31,277B|30,969B|2020-12-02|Dec 02, 2020|09/2020|629|--|27,462B|27,462B|2020-09-02|Sep 02, 2020|06/2020|563.5|--|26,708B|26,709B|2020-06-03|Jun 03, 2020|03/2020|-1589.75|--|38,478B|38,478B|2020-02-26|Feb 26, 2020|12/2019|691|691|49,359B|49,359B 2021-12-04 19:16:54|11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER||LKR|Financial|Banks|Sri Lanka|LK0053N00005|5020|Commercial Bank of Ceylon PLC Stock Price Today COMB Live Ticker - Investing.com|95.54B|95540000000|80.00|311,443|1.14%|76.85-102.66|80-81|80.7|1194221299|0.9|3.86|79.15B|79150000000|20.73|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|5.5|5.5|40.12B|--|2021-08-06|Aug 06, 2021|06/2021|4.61|4.61|39.03B|--|2021-05-17|May 17, 2021|03/2021|5.7|4.4|40.91B|--|2021-03-03|Mar 03, 2021|12/2020|5.4|3.6|38.35B|--|2020-11-06|Nov 06, 2020|09/2020|3.51|3.6|20.38B|--|2020-08-07|Aug 07, 2020|06/2020|3.4|--|15.59B|--|2020-05-08|May 08, 2020|03/2020|3.7|--|40.08B|--|2020-02-26|Feb 26, 2020|12/2019|5.7|2.35|38.38B|13.54B 2021-12-04 19:16:58|11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER||OMR|Financial|Banks|Oman|OM0000001483|1470|National Bank Of Oman SAOG Stock Price Today NBOB Live Ticker - Investing.com|312.18M|312180000|0.192|444,993.48|20.75%|0.12-0.2|0.192-0.192|0.192|1625946355|1.31|19.03|103.33M|103330000|0.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||33|2021-12-01|Dec 01, 2021|09/2021|0.00|--|30M|30M|2021-09-01|Sep 01, 2021|06/2021|--|--|31M|30.30M|2021-06-02|Jun 02, 2021|03/2021|--|--|31.1M|30.55M|2021-03-03|Mar 03, 2021|12/2020|0.00|--|28.8M|--|2020-12-02|Dec 02, 2020|09/2020|0.00|--|28.7M|28.7M|2020-09-02|Sep 02, 2020|06/2020|--|--|28.7M|29.25M|2020-06-03|Jun 03, 2020|03/2020|0.01|--|30.7M|31.5M|2020-02-26|Feb 26, 2020|12/2019|0.01|--|30.6M|33.87M 2021-12-04 19:17:02|11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||VND|Materials|Chemicals|Vietnam|VN000000APH7|101|An Phat Holdings JSC Stock Price Today APH Live Ticker - Investing.com|7.22T|7.22E+12|37,000.00|3,640,375|-45.58%|37,000-73,800|37,000-39,050|38,700|195107442|-|117.39|11.05T|1.105E+13|451.47|N/A|N/A|-|1970-01-01||||||||||7|2021-08-30|Aug 30, 2021|06/2021|80.52|--|3,736.3B|--|2021-04-29|Apr 29, 2021|03/2021|111.59|--|2,665.0B|--|2021-01-29|Jan 29, 2021|12/2020|299.64|--|2,440.6B|--|2020-11-02|Nov 02, 2020|09/2020|121.32|--|2,207.4B|--|2020-08-28|Aug 28, 2020|06/2020|171.7|--|3,836.9B|--|2020-04-29|Apr 29, 2020|03/2020|32.79|--|1,834.8B|--|2020-03-10|Mar 10, 2020|12/2019|1969.74|--|2,107.8B|--| 2021-12-04 19:17:04|11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||VND|Real Estate|Real Estate Management & Development|Vietnam|VN000000FLC6|0|FLC Group JSC Stock Price Today FLC Live Ticker - Investing.com|10.37T|1.037E+13|14,600.0|21,926,852|241.92%|4,200-16,850|14,450-15,200|15,000|709997807|0.87|4.15|9.18T|9.18E+12|2,545.08|N/A|N/A|-|1970-01-01||||||||||19|2021-11-01|Nov 01, 2021|09/2021|2.98|--|1,444.2B|--|2021-08-30|Aug 30, 2021|06/2021|36.16|--|1,673.9B|--|2021-05-04|May 04, 2021|03/2021|59.91|--|2,486.6B|--|2021-02-01|Feb 01, 2021|12/2020|1862.04|--|3,466.6B|--|2020-11-02|Nov 02, 2020|09/2020|404.67|--|3,423.8B|--|2020-08-31|Aug 31, 2020|06/2020|-578.24|--|1,722.4B|--|2020-05-04|May 04, 2020|03/2020|-1650.09|--|4,767.5B|--|2020-01-30|Jan 30, 2020|12/2019|308.74|--|5,008.2B|-- 2021-12-04 19:17:08|11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER||USD|Financial|Banks|Bahrain|BH000A0J2499|267|Ithmaar Holding BSC Stock Price Today ITHMR Live Ticker - Investing.com|206.62M|206620000|0.071|234,831.17|-6.58%|0.047-0.08|0.071-0.071|0.065|2910159789|3.3|-|301.18M|301180000|-0.01|N/A|N/A|-|1970-01-01||||||||||23|2021-11-11|Nov 11, 2021|09/2021|-0|--|150.9M|--|2021-08-16|Aug 16, 2021|06/2021|-0|--|150.3M|--|2021-05-12|May 12, 2021|03/2020|-0.01|--|178.6M|--|2021-05-12|May 12, 2021|03/2021|--|--|151.8M|--|2021-02-21|Feb 21, 2021|12/2020|-0.01|--|282.6M|--|2020-11-15|Nov 15, 2020|09/2020|-0|--|147.1M|--|2020-08-23|Aug 23, 2020|06/2020|-0|--|330.6M|--|2020-02-16|Feb 16, 2020|12/2019|-0|--|178.4M|-- 2021-12-04 19:17:13|11024|11106|/equities/burgan-bank|MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQ0100077|3000|Burgan Bank Stock Price Today BURG Live Ticker - Investing.com|687.82B|687820000000|220|2,218,100.63|13.81%|191-240|219-221|220|3126438307|1.18|17.74|186.73M|186730000|0.01|0.00|2.11%|Feb 17, 2022|2022-02-17||||||||||33|2021-11-29|Nov 29, 2021|09/2021|0.01|--|89.15M|50.1M|2021-07-16|Jul 16, 2021|06/2021|0.01|--|64M|50.2M|2021-05-11|May 11, 2021|03/2021|--|--|47.9M|50.00M|2021-02-18|Feb 18, 2021|12/2020|0.00|--|48.1M|--|2020-11-03|Nov 03, 2020|09/2020|0.00|--|86.66M|46M|2020-07-22|Jul 22, 2020|06/2020|0.01|--|47M|50.7M|2020-05-11|May 11, 2020|03/2020|0.01|--|53.35M|--|2020-02-24|Feb 24, 2020|12/2019|0.01|--|61.5M|61.5M 2021-12-04 19:17:16|11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER||EUR|-|-|Germany|EE3100026436|0|Tallinna Vesi AS Stock Price Today TVEAT Live Ticker - Investing.com|205M|205000000|14.10|45|9.73%|12.8-15.3|14.1-14.1|14.1|-|-|15.33|-|-|-|0.36|3.46%|Jan 28, 2022|2022-01-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|--|--|--|--|2021-07-30|Jul 30, 2021|06/2021|--|--|--|--|2021-04-30|Apr 30, 2021|03/2021|--|--|--|--|2021-01-29|Jan 29, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|--|--|--|--|2020-07-31|Jul 31, 2020|06/2020|--|--|--|--|2020-04-24|Apr 24, 2020|03/2020|--|--|--|--|2020-01-31|Jan 31, 2020|12/2019|--|--|--|-- 2021-12-04 19:17:20|11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER||EUR|Financial|Insurance|Slovenia|SI0021110513|2637|Pozavar0Valnic Stock Price Today POSR Live Ticker - Investing.com|440.13M|440130000|28.40|3,058.92|56.91%|16.4-30.2|28.4-28.6|28.4|15497696|1.21|6.68|762.76M|762760000|4.25|0.85|2.99%|-|1970-01-01||||||||||20|2021-11-19|Nov 19, 2021|09/2021|0.88|--|185M|--|2021-08-31|Aug 31, 2021|06/2021|1.52|--|186M|186M|2021-05-20|May 20, 2021|03/2021|1.52|--|196.55M|--|2021-03-24|Mar 24, 2021|12/2020|3.63|--|680.8M|--|2020-11-20|Nov 20, 2020|09/2020|0.99|--|156M|--|2020-08-20|Aug 20, 2020|06/2020|1.41|--|166.6M|--|2020-05-19|May 19, 2020|03/2020|0.80|--|197.5M|--|2020-02-28|Feb 28, 2020|12/2019|0.80|--|160.9M|-- 2021-12-04 19:17:24|11027|11133|/equities/jazeera-airways|MSCI_FRONTIER||KWD|Industrials|Airlines|Kuwait|KW0EQ0602452|645|Jazeera Airways Stock Price Today JAZK Live Ticker - Investing.com|226.82M|226820000|1,031|660,387.78|64.22%|588-1,288|1,006-1,044|1,018|220000000|1.15|-|55.87M|55870000|-0.06|N/A|N/A|Feb 10, 2022|2022-02-10||||||||||29|2021-11-29|Nov 29, 2021|09/2021|0.05|--|31.72M|23.86M|2021-08-04|Aug 04, 2021|06/2021|-0.03|--|7.42M|9.36M|2021-04-27|Apr 27, 2021|03/2021|-0.03|--|8.14M|6.7M|2021-02-11|Feb 11, 2021|12/2020|-0.05|--|8.59M|6.53M|2020-11-02|Nov 02, 2020|09/2020|-0.03|--|6.08M|10.54M|2020-08-04|Aug 04, 2020|06/2020|-0.02|--|7.74M|2.03M|2020-04-28|Apr 28, 2020|03/2020|-0.03|--|15.55M|15.55M|2020-02-06|Feb 06, 2020|12/2019|-0.01|--|20.87M|23.09M 2021-12-04 19:17:26|11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER||KWD|Financial|Diversified Financial Services|Kuwait|KW0EQ0202832|127|Alimtiaz Investment Stock Price Today ALIMK Live Ticker - Investing.com|122.41B|122410000000|118|7,022,088.97|15.69%|101-142|116-119|118|1037402208|1.53|-|35.08M|35080000|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|0.00|--|6.23M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|6.19M|--|2021-04-27|Apr 27, 2021|03/2021|-0|--|9.22M|--|2021-02-01|Feb 01, 2021|12/2020|-0|--|9.79M|--|2020-11-05|Nov 05, 2020|09/2020|-0|--|5.89M|--|2020-08-10|Aug 10, 2020|06/2020|--|--|13.25M|--|2020-01-23|Jan 23, 2020|12/2019|-0|--|8.59M|--|2019-10-24|Oct 24, 2019|09/2019|--|--|10.52M|-- 2021-12-04 19:17:29|11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER||KWD|Financial|Banks|Kuwait|KW0EQ0200653|0|Kuwait Projects Stock Price Today KPRO Live Ticker - Investing.com|381.32B|381320000000|147|1,785,661.27|2.14%|140-178|142-148|143|2594002747|0.88|136.11|714.91M|714910000|0|0.00|3.38%|Mar 21, 2022|2022-03-21||||||||||33|2021-11-07|Nov 07, 2021|09/2021|0.01|--|178.8M|--|2021-08-10|Aug 10, 2021|06/2021|--|--|178.0M|--|2021-05-11|May 11, 2021|03/2021|-0|--|169.3M|--|2021-03-22|Mar 22, 2021|12/2020|-0.01|--|188.9M|--|2020-11-12|Nov 12, 2020|09/2020|0.068|--|174.7M|--|2020-08-13|Aug 13, 2020|06/2020|0.00|--|158.4M|--|2020-05-31|May 31, 2020|12/2019|0.00|--|209.4M|--|2020-05-01|May 01, 2020|03/2020|0.02|--|230.9M|-- 2021-12-04 19:17:35|11030|13387|/equities/bank-dhofar|MSCI_FRONTIER||OMR|Financial|Banks|Oman|OM0000002549|1483|Bank Dhofar SAOG Stock Price Today BKDB Live Ticker - Investing.com|377.54M|377540000|0.126|614,382.21|26%|0.09-0.135|0.126-0.128|0.128|2996351436|1.3|16.62|177.47M|177470000|0.01|0.00|3.15%|Mar 02, 2022|2022-03-02||||||||||33|2021-12-01|Dec 01, 2021|09/2021|0.00|0.01|34.5M|34.5M|2021-09-01|Sep 01, 2021|06/2021|0.00|--|30M|32.55M|2021-06-02|Jun 02, 2021|03/2021|--|--|33M|34.50M|2021-03-03|Mar 03, 2021|12/2020|-0|--|34.51M|--|2020-12-02|Dec 02, 2020|09/2020|0.00|0.00|8M|8M|2020-09-02|Sep 02, 2020|06/2020|0.00|--|19.5M|21.87M|2020-06-03|Jun 03, 2020|03/2020|0.00|0.00|31.07M|31.07M|2020-02-26|Feb 26, 2020|12/2019|-0|--|31.36M|25.07M 2021-12-04 19:17:38|11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||RON|Utilities|Electric Utilities|Romania|ROTSELACNOR9|2820|Compania Nationala de Transport al Energiei Electrice Transelectrica SA Stock Price Today ROTEL Live Ticker - Investing.com|1.58B|1580000000|21.60|16,555.05|-16.21%|20.7-29.4|21-21.9|21.2|73303142|0.8|11.91|2.73B|2730000000|1.81|0.87|4.03%|Feb 14, 2022|2022-02-14||||||||||26|2021-11-12|Nov 12, 2021|09/2021|--|--|465.8M|455.5M|2021-08-18|Aug 18, 2021|06/2021|1.34|--|446.9M|446.9M|2021-05-17|May 17, 2021|03/2021|--|--|--|--|2021-02-15|Feb 15, 2021|12/2020|1.55|--|495.3M|495.3M|2020-11-12|Nov 12, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|1.47|--|487.1M|487.1M|2020-05-18|May 18, 2020|03/2020|--|--|602.8M|602.8M|2020-02-17|Feb 17, 2020|12/2019|0.93|--|658.4M|720.90M 2021-12-04 19:17:41|11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER||KWD|Industrials|Trading Companies & Distributors|Kuwait|KW0EQ0602221|0|Aviation Lease&Finance Stock Price Today ALAF Live Ticker - Investing.com|211.36B|211360000000|222|2,694,327.78|25.42%|174-256|221-228|221|952093195|1.12|-|106.17M|106170000|-0.02|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|-0|--|24M|--|2021-06-02|Jun 02, 2021|03/2021|-0.01|--|26M|--|2021-03-03|Mar 03, 2021|12/2020|-0|--|26M|--|2020-12-02|Dec 02, 2020|09/2020|-0.01|--|29.12M|--|2020-09-02|Sep 02, 2020|06/2020|0.01|--|29M|--|2020-06-03|Jun 03, 2020|03/2020|-0.01|--|28.10M|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|30.27M|-- 2021-12-04 19:17:44|11033|1093993|/equities/integrated-holding|MSCI_FRONTIER||KWD|Industrials|Trading Companies & Distributors|Kuwait|KW0EQ0608889|2505|Integrated Holding Co KSCC Stock Price Today INTG Live Ticker - Investing.com|94.88B|94880000000|375.0|1,879,062.57|15.62%|300.9-399|374-378|375|253000000|0.76|-|21.05M|21050000|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-12-01|Dec 01, 2021|09/2021|-0|--|4.67M|5.80M|2021-09-01|Sep 01, 2021|06/2021|--|--|5.63M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|5.32M|--|2021-03-03|Mar 03, 2021|12/2020|-0|--|5.43M|--|2020-12-02|Dec 02, 2020|09/2020|-0|--|4.79M|4.79M|2020-09-02|Sep 02, 2020|06/2020|-0.01|--|3.7M|5.00M|2020-06-03|Jun 03, 2020|03/2020|--|--|6.17M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|7.09M|7.00M 2021-12-04 19:17:48|11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER||KWD|Consumer Staples|Food Products|Kuwait|KW0EQB010837|0|Mezzan Holding Co KSCC Stock Price Today MEZZ Live Ticker - Investing.com|187.38B|187380000000|596.0|454,739.02|1.32%|553.9-679|594-600|590|314394600|0.33|18.00|243.26M|243260000|0.03|0.02|2.96%|Mar 21, 2022|2022-03-21||||||||||22|2021-11-13|Nov 13, 2021|09/2021|0.01|--|57.2M|57.2M|2021-08-11|Aug 11, 2021|06/2021|0.01|--|60.7M|63M|2021-05-11|May 11, 2021|03/2021|0.02|--|76M|74M|2021-03-15|Mar 15, 2021|12/2020|--|--|52M|54.6M|2020-11-12|Nov 12, 2020|09/2020|0.01|--|61M|61M|2020-08-11|Aug 11, 2020|06/2020|0.01|--|58.4M|60.2M|2020-05-07|May 07, 2020|03/2020|0.02|--|69.3M|69.30M|2020-03-16|Mar 16, 2020|12/2019|-0.01|--|49M|50.00M 2021-12-04 19:17:51|11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||USD|Consumer Staples|Food & Staples Retailing|United Kingdom|US98387E2054|339000|X5 Retail Group NV Stock Price Today PJPq Live Ticker - Investing.com|7.69B|7690000000|28.30|236,611|-24.53%|27.16-39.82|28.15-28.97|28.91|271554784|0.64|15.48|42.21B|42210000000|1.82|1.53|5.29%|Mar 18, 2022|2022-03-18||||||||||32|2021-10-26|Oct 26, 2021|09/2021|45.02|45.02|543.59B|541.95B|2021-08-12|Aug 12, 2021|06/2021|219.73|48.92|544.41B|540.89B|2021-04-27|Apr 27, 2021|03/2021|21.88|21.88|507.19B|506.68B|2021-03-19|Mar 19, 2021|12/2020|0.40|40.30|528.76B|528,646M|2020-10-26|Oct 26, 2020|09/2020|--|38.96|--|485,862M|2020-08-13|Aug 13, 2020|06/2020|0.89|52.63|--|487,288M|2020-04-24|Apr 24, 2020|03/2020|--|28.30|--|469,646M|2020-03-18|Mar 18, 2020|12/2019|--|14.65|--|472,089M 2021-12-04 19:17:54|11036|944073|/equities/byd-a|EMCONSGROWTH||CNY|Consumer Discretionary|Automobiles|China|CNE100001526|224280|BYD Co Ltd Class A Stock Price Today 002594 Live Ticker - Investing.com|823.99B|823990000000|306.90|21,616,482|79.38%|140.97-333.33|298.86-309.8|308.8|2911142855|0.89|272.35|196.77B|196770000000|1.13|0.15|0.05%|Mar 29, 2022|2022-03-29||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.44|0.59|54.31B|59.08B|2021-08-27|Aug 27, 2021|06/2021|0.33|0.33|49.89B|49.68B|2021-04-28|Apr 28, 2021|03/2021|0.08|0.14|40.99B|11.64B|2021-03-29|Mar 29, 2021|12/2020|0.3|0.01|51.58B|31.47B|2020-10-29|Oct 29, 2020|09/2020|0.62|0.5767|44.52B|34.9B|2020-08-28|Aug 28, 2020|06/2020|0.57|0.57|40.82B|40.82B|2020-04-28|Apr 28, 2020|03/2020|0.02|0.15|19.68B|15.6B|2020-03-31|Mar 31, 2020|12/2019|0.025|0.04|30.94B|30.89B 2021-12-04 19:17:57|11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000GF2|3330|Luzhou Lao Jiao Co Ltd Stock Price Today 000568 Live Ticker - Investing.com|369.56B|369560000000|252.30|14,472,700|35.37%|160.53-327.66|238.2-254|237.18|1464752476|1.3|49.50|19.16B|19160000000|5.1|2.05|0.87%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-29|Oct 29, 2021|09/2021|1.4|1.4|4.79B|4.79B|2021-08-28|Aug 28, 2021|06/2021|1.41|0.7895|4.31B|4.32B|2021-04-30|Apr 30, 2021|03/2021|1.48|1.48|5B|5.01B|2021-04-30|Apr 30, 2021|12/2020|0.81|0.6994|5.05B|4.95B|2020-10-29|Oct 29, 2020|09/2020|1.09|1.09|3.96B|3.96B|2020-08-28|Aug 28, 2020|06/2020|1.03|0.99|4.08B|4.08B|2020-04-29|Apr 29, 2020|12/2019|0.58|0.69|4.34B|4.63B|2020-04-29|Apr 29, 2020|03/2020|1.17|1.17|3.55B|3.55B 2021-12-04 19:18:00|11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100001RQ3|29978|Muyuan Foodstuff Co Ltd Stock Price Today 002714 Live Ticker - Investing.com|280.59B|280590000000|53.32|49,387,950|-5.59%|39.01-93.57|51.88-53.32|52.24|5262358594|1.32|18.22|73.39B|73390000000|2.93|0.75|1.96%|Apr 27, 2022|2022-04-27||||||||||21|2021-10-19|Oct 19, 2021|09/2021|-0.16|-0.18|14.74B|14.74B|2021-08-27|Aug 27, 2021|06/2021|0.49|0.49|21.39B|21.39B|2021-04-30|Apr 30, 2021|03/2021|1.33|1.33|20.15B|20.15B|2021-04-28|Apr 28, 2021|12/2020|1.23|2.89|17.11B|21.15B|2020-10-20|Oct 20, 2020|09/2020|2.79|2.72|18.13B|18.12B|2020-07-18|Jul 18, 2020|06/2020|1.42|1.06|12.96B|12.96B|2020-04-27|Apr 27, 2020|03/2020|1.1|1.06|8.07B|8.76B|2020-02-27|Feb 27, 2020|12/2019|1.26|2.14|8.49B|8.49B 2021-12-04 19:18:02|11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||CNY|Healthcare|Health Care Providers & Services|China|CNE100000GR6|22808|Aier Eye Hospital Group Stock Price Today 300015 Live Ticker - Investing.com|227.87B|227870000000|42.15|39,533,152|-17.93%|39.87-72.27|41.32-42.2|41.46|5406107855|0.81|103.65|14.94B|14940000000|0.41|0.09|0.27%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.16|0.1613|4.25B|4.25B|2021-08-27|Aug 27, 2021|06/2021|0.1185|0.116|3.84B|3.86B|2021-04-23|Apr 23, 2021|03/2021|0.0926|0.12|3.51B|3.51B|2021-04-23|Apr 23, 2021|12/2020|0.0309|0.0703|3.35B|3.88B|2020-10-27|Oct 27, 2020|09/2020|0.21|0.2103|4.4B|3.31B|2020-08-26|Aug 26, 2020|06/2020|0.14|0.13|2.52B|2.6B|2020-04-29|Apr 29, 2020|03/2020|0.0231|0.02|1.64B|1.64B|2020-04-23|Apr 23, 2020|12/2019|0.0385|0.05|2.26B|2.62B 2021-12-04 19:18:06|11040|944129|/equities/changan-auto-a|EMCONSGROWTH||CNY|Consumer Discretionary|Automobiles|China|CNE000000R36|40298|Chongqing Changan Automobile Co Ltd Stock Price Today 000625 Live Ticker - Investing.com|132.13B|132130000000|17.35|120,852,313|-30.57%|13.76-27.43|17.18-17.52|17.51|7615428202|0.74|47.32|107.92B|107920000000|0.37|0.16|1.26%|Apr 19, 2022|2022-04-19||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.18|0.175|22.41B|22.42B|2021-08-31|Aug 31, 2021|06/2021|0.12|0.066|24.76B|24.76B|2021-04-30|Apr 30, 2021|03/2021|0.0786|0.0043|32.03B|32.03B|2021-04-20|Apr 20, 2021|12/2020|-0.0214|0.1173|29.62B|18.3B|2020-10-31|Oct 31, 2020|09/2020|0.17|0.16|23.06B|23.06B|2020-08-31|Aug 31, 2020|06/2020|0.39|0.04|21.22B|21.22B|2020-04-30|Apr 30, 2020|12/2019|0.00|0.18|25.48B|20,783M|2020-04-30|Apr 30, 2020|03/2020|0.085|0.09|11.56B|13.03B 2021-12-04 19:18:09|11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE0000008X7|8131|Yunnan Baiyao Group Co Ltd Stock Price Today 000538 Live Ticker - Investing.com|114.09B|114090000000|88.95|4,310,475|-9.75%|84-163.28|88.21-89.16|88.46|1282629742|0.78|30.67|37.17B|37170000000|2.9|3.90|4.38%|Mar 21, 2022|2022-03-21||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.51|1.2|9.28B|9.44B|2021-08-28|Aug 28, 2021|06/2021|0.81|-0.76|8.76B|9.44B|2021-04-28|Apr 28, 2021|03/2021|0.6|0.81|10.33B|10.33B|2021-03-27|Mar 27, 2021|12/2020|0.99|0.505|8.81B|8.29B|2020-10-30|Oct 30, 2020|09/2020|1.41|1.25|8.44B|8.29B|2020-08-29|Aug 29, 2020|06/2020|0.92|1.07|7.75B|7.75B|2020-04-29|Apr 29, 2020|03/2020|1|0.82|7.72B|7.7B|2020-03-27|Mar 27, 2020|12/2019|0.5|0.3|8.02B|7.9B 2021-12-04 19:18:12|11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000MD5|9936|Anhui Gujing Distillery Co Ltd Stock Price Today 000596 Live Ticker - Investing.com|119B|119000000000|264.00|2,208,320|18.57%|177.01-295|254-271|256.1|528600000|1.68|58.82|12.32B|12320000000|4.49|1.50|0.57%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|1.12|1.12|3.1B|3.1B|2021-08-28|Aug 28, 2021|06/2021|1.07|0.85|2.88B|2.88B|2021-04-30|Apr 30, 2021|03/2021|1.59|1.96|4.13B|4.53B|2021-04-28|Apr 28, 2021|12/2020|0.63|1.16|2.22B|2.83B|2020-10-29|Oct 29, 2020|09/2020|1.02|1.02|2.55B|2.55B|2020-08-29|Aug 29, 2020|06/2020|0.77|0.78|2.24B|2.24B|2020-04-27|Apr 27, 2020|12/2019|0.7085|0.99|2.21B|2.31B|2020-04-27|Apr 27, 2020|03/2020|1.26|1.69|3.28B|3.96B 2021-12-04 19:18:16|11043|944239|/equities/haid-group-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100000HP8|26238|Guangdong Haid Group Co Ltd Stock Price Today 002311 Live Ticker - Investing.com|113.13B|113130000000|68.10|8,165,324|14.17%|57.58-89|63.57-68.8|63.82|1661161061|0.68|51.17|80.83B|80830000000|1.33|0.32|0.47%|Apr 18, 2022|2022-04-18||||||||||21|2021-10-20|Oct 20, 2021|09/2021|0.13|--|26.12B|--|2021-07-27|Jul 27, 2021|06/2021|0.5|--|22.48B|--|2021-04-20|Apr 20, 2021|03/2021|0.43|0.43|15.71B|13.24B|2021-04-20|Apr 20, 2021|12/2020|0.27|0.24|16.52B|14.98B|2020-10-27|Oct 27, 2020|09/2020|0.6|0.61|17.92B|17.92B|2020-07-28|Jul 28, 2020|06/2020|0.505|0.51|15.39B|15.95B|2020-04-21|Apr 21, 2020|12/2019|0.1339|0.24|12.1B|10.94B|2020-04-21|Apr 21, 2020|03/2020|0.19|0.19|10.49B|10.49B 2021-12-04 19:18:18|11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE000000XM3|44833|Henan Shuanghui Investment & Development Co Ltd Stock Price Today 000895 Live Ticker - Investing.com|104.67B|104670000000|30.21|24,786,664|-36.39%|23.6-54.98|29.7-30.3|30.03|3464661213|0.56|21.94|69.22B|69220000000|1.38|1.68|7.68%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.26|0.26|16.14B|16.13B|2021-08-13|Aug 13, 2021|06/2021|0.32|0.3714|16.58B|15.02B|2021-04-28|Apr 28, 2021|03/2021|0.4225|0.4267|18.3B|16.33B|2021-03-31|Mar 31, 2021|12/2020|0.42|0.4715|18.17B|21.84B|2020-10-28|Oct 28, 2020|09/2020|0.5481|0.5481|19.39B|19.44B|2020-08-12|Aug 12, 2020|06/2020|0.47|0.47|18.78B|18.77B|2020-04-29|Apr 29, 2020|03/2020|0.44|0.43|17.59B|17.16B|2020-03-25|Mar 25, 2020|12/2019|0.4584|0.52|18.34B|19.45B 2021-12-04 19:18:21|11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE1000048D3|31512|Yihai Kerry Arawana Holdings Co Ltd Stock Price Today 300999 Live Ticker - Investing.com|336.9B|336900000000|62.14|16,880,730|-9.84%|57.84-145.62|60.89-62.27|60.89|5421591536|-|72.75|217.65B|217650000000|0.85|0.11|0.18%|-|1970-01-01||||||||||7|2021-10-30|Oct 30, 2021|09/2021|0.13|--|59.5B|--|2021-08-11|Aug 11, 2021|06/2021|0.26|--|52.15B|52.15B|2021-04-30|Apr 30, 2021|03/2021|0.29|--|51.08B|51.08B|2021-03-24|Mar 24, 2021|12/2020|0.17|0.36|54.93B|--|2020-12-02|Dec 02, 2020|09/2020|0.36|0.36|53.02B|--|2020-09-18|Sep 18, 2020|06/2019|0.33|--|78.69B|--|2020-09-02|Sep 02, 2020|06/2020|0.29|--|86.97B|--| 2021-12-04 19:18:24|11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||CNY|Consumer Discretionary|Auto Components|China|CNE1000033C7|4296|Huizhou Desay SV Automotive Co Ltd Class A Stock Price Today 002920 Live Ticker - Investing.com|77.62B|77620000000|141.13|3,745,134|93.01%|69.9-145.63|139.77-145.39|142.8|550000000|1.79|112.30|8.8B|8800000000|1.26|0.30|0.21%|Apr 20, 2022|2022-04-20||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.22|0.22|2.22B|2.22B|2021-08-24|Aug 24, 2021|06/2021|0.26|0.2603|2.04B|2.04B|2021-05-05|May 05, 2021|03/2021|0.42|0.3253|2.04B|1.99B|2021-04-21|Apr 21, 2021|12/2020|0.36|0.34|2.5B|2.43B|2020-10-27|Oct 27, 2020|09/2020|0.16|0.16|1.7B|--|2020-08-19|Aug 19, 2020|06/2020|0.32|--|1.58B|1.45B|2020-04-30|Apr 30, 2020|03/2020|0.1|0.1|1.15B|1.15B|2020-04-09|Apr 09, 2020|12/2019|0.27|0.18|1.8B|1.8B 2021-12-04 19:18:27|11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE000001GL8|0|TCL Corp Stock Price Today 000100 Live Ticker - Investing.com|83.93B|83930000000|6.11|184,088,608|-19.82%|5.89-10.38|6.06-6.13|6.09|13737226569|1.09|7.28|149.04B|149040000000|0.84|0.12|1.96%|Mar 30, 2022|2022-03-30||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.17|1.01|46.67B|46.68B|2021-08-10|Aug 10, 2021|06/2021|0.3122|0.3111|42.2B|42.19B|2021-04-28|Apr 28, 2021|03/2021|0.17|0.17|32.17B|32.16B|2021-03-31|Mar 31, 2021|12/2020|0.17|0.1267|28B|20.83B|2020-10-29|Oct 29, 2020|09/2020|0.06|0.0604|19.41B|17.41B|2020-08-29|Aug 29, 2020|06/2020|0.0596|0.06|15.63B|15.63B|2020-04-30|Apr 30, 2020|12/2019|0.00|0.03|16.17B|14,913M|2020-04-29|Apr 29, 2020|03/2020|0.03|0.03|13.79B|13.79B 2021-12-04 19:18:31|11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||CNY|Industrials|Aerospace & Defense|China|CNE1000018P0|0|Kuang Chi Technologies Co Ltd Stock Price Today 002625 Live Ticker - Investing.com|51.82B|51820000000|24.05|26,764,513|19.53%|16.86-29.73|22.4-24.65|22.5|2154587862|2.1|285.12|696.99M|696990000|0.08|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.02|--|110.7M|--|2021-08-25|Aug 25, 2021|06/2021|0.02|--|171.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.02|--|102.9M|--|2021-04-28|Apr 28, 2021|12/2020|0.02|--|312.4M|--|2020-10-30|Oct 30, 2020|09/2020|0.02|--|98.65M|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|136.9M|--|2020-04-30|Apr 30, 2020|03/2020|0.01|--|88.61M|--|2020-04-24|Apr 24, 2020|12/2019|0.02|--|202.2M|-- 2021-12-04 19:18:34|11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||CNY|Communication Services|Entertainment|China|CNE1000015R2|7250|Zhejiang Century Huatong Group Co Ltd Stock Price Today 002602 Live Ticker - Investing.com|56.56B|56560000000|7.69|102,520,302|-5.18%|5.07-8.24|7.6-7.78|7.7|7355122848|0.48|17.89|14B|14000000000|0.43|N/A|N/A|Apr 26, 2022|2022-04-26||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.06|0.06|4B|4B|2021-08-31|Aug 31, 2021|06/2021|0.07|0.07|4B|4B|2021-04-30|Apr 30, 2021|03/2021|0.1301|0.1301|4.26B|4.26B|2021-04-30|Apr 30, 2021|12/2020|0.1212|0.19|4.71B|4,714M|2020-10-31|Oct 31, 2020|09/2020|0.12|--|4.00B|--|2020-08-29|Aug 29, 2020|06/2020|0.14|--|3.96B|--|2020-05-29|May 29, 2020|12/2019|0.05|0.37|3.76B|--|2020-04-30|Apr 30, 2020|03/2020|0.22|--|3.80B|-- 2021-12-04 19:18:36|11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE000000VB0|70600|New Hope Liuhe Co Ltd Stock Price Today 000876 Live Ticker - Investing.com|65.6B|65600000000|14.79|79,039,225|-44.54%|10.66-28.2|14.4-14.91|14.55|4435573468|0.58|-|129.51B|129510000000|-1.47|N/A|N/A|Apr 07, 2022|2022-04-07||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.66|-0.7|32.96B|32.96B|2021-08-31|Aug 31, 2021|06/2021|-0.79|-0.15|32.28B|31.88B|2021-04-30|Apr 30, 2021|03/2021|0.03|0.0233|30.56B|30.4B|2021-04-30|Apr 30, 2021|12/2020|-0.03|0.99|35.04B|34.52B|2020-10-31|Oct 31, 2020|09/2020|0.445|0.46|30.09B|30.09B|2020-08-31|Aug 31, 2020|06/2020|0.35|0.36|24.13B|24.13B|2020-04-30|Apr 30, 2020|12/2019|0.47|--|25.13B|--|2020-04-30|Apr 30, 2020|03/2020|0.39|0.6|20.57B|-- 2021-12-04 19:18:41|11051|944183|/equities/faw-car-a|EMCONSGROWTH||CNY|Consumer Discretionary|Automobiles|China|CNE000000R85|21077|Faw Car Co Ltd Stock Price Today 000800 Live Ticker - Investing.com|49.2B|49200000000|10.58|16,651,589|-15.02%|10.19-12.81|10.47-10.64|10.58|4650653869|0.95|13.59|104.55B|104550000000|0.78|0.50|4.73%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1887|0.1887|10B|28.01B|2021-08-28|Aug 28, 2021|06/2021|0.5175|0.5218|36.53B|38.12B|2021-04-30|Apr 30, 2021|03/2021|0.118|0.118|26.98B|26.98B|2021-03-31|Mar 31, 2021|12/2020|0.0128|1.16|15.95B|30.68B|2020-10-31|Oct 31, 2020|09/2020|0.3078|-0.9624|28.64B|25.95B|2020-08-29|Aug 29, 2020|06/2020|2.54|2.54|32.09B|40.5B|2020-04-30|Apr 30, 2020|03/2020|0.08|0.08|28.64B|--|2020-03-28|Mar 28, 2020|12/2019|0.17|-0.01|10.37B|-- 2021-12-04 19:18:44|11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE1000011K6|1622|Shanghai Bairun Flavor & Fragrance Co Ltd Stock Price Today 002568 Live Ticker - Investing.com|42.87B|42870000000|57.29|6,223,308|-24%|56.21-141.94|56.25-57.66|56.63|748356162|1.46|59.60|2.52B|2520000000|0.96|0.26|1.37%|Apr 20, 2022|2022-04-20||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.363|--|703M|--|2021-07-27|Jul 27, 2021|06/2021|0.32|--|695M|--|2021-04-22|Apr 22, 2021|03/2021|0.24|--|520M|--|2021-04-22|Apr 22, 2021|12/2020|0.29|--|600M|576.6M|2020-10-23|Oct 23, 2020|09/2020|0.329|--|537M|517.7M|2020-07-30|Jul 30, 2020|06/2020|0.289|--|450M|--|2020-04-24|Apr 24, 2020|03/2020|0.119|--|338M|--|2020-03-31|Mar 31, 2020|12/2019|0.138|--|452M|-- 2021-12-04 19:18:47|11053|1013770|/equities/autek-china|EMCONSGROWTH||CNY|Healthcare|Health Care Equipment & Supplies|China|CNE100002MR0|1926|Autek China Inc Stock Price Today 300595 Live Ticker - Investing.com|47.3B|47300000000|55.61|10,743,187|11.07%|50.1-109.7|54.58-56.55|54.65|850508170|0.95|80.11|1.26B|1260000000|0.69|0.10|0.26%|Apr 14, 2022|2022-04-14||||||||||19|2021-10-26|Oct 26, 2021|09/2021|0.22|0.2|426M|425.99M|2021-08-05|Aug 05, 2021|06/2021|0.14|0.1214|283.1M|--|2021-04-27|Apr 27, 2021|03/2021|0.1643|--|287M|287M|2021-03-30|Mar 30, 2021|12/2020|0.1857|0.18|264.07M|--|2020-10-27|Oct 27, 2020|09/2020|0.25|0.25|309M|309.56M|2020-08-27|Aug 27, 2020|06/2020|0.15|0.15|193.07M|--|2020-04-25|Apr 25, 2020|03/2020|0.11|0.11|104.0M|--|2020-04-10|Apr 10, 2020|12/2019|0.1267|0.33|161.91M|-- 2021-12-04 19:18:51|11054|944741|/equities/chinese-town-a|EMCONSGROWTH||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE000000SS0|23986|Shenzhen Overseas Chinese Town Co Ltd Stock Price Today 000069 Live Ticker - Investing.com|49.11B|49110000000|6.11|46,842,562|-14.78%|5.9-10.76|5.97-6.12|6.08|8037758053|0.52|4.46|97.92B|97920000000|1.37|0.40|6.55%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.22|0.21|26.43B|26.43B|2021-08-26|Aug 26, 2021|06/2021|0.0666|0.05|14.47B|14.47B|2021-04-29|Apr 29, 2021|03/2021|0.11|0.163|8.55B|8.55B|2021-03-30|Mar 30, 2021|12/2020|0.7384|0.746|48.47B|34.56B|2020-10-27|Oct 27, 2020|09/2020|0.3115|0.3215|15.84B|15.63B|2020-08-20|Aug 20, 2020|06/2020|0.15|0.53|10.29B|22.6B|2020-04-28|Apr 28, 2020|12/2019|0.7733|0.69|30.16B|27.61B|2020-04-28|Apr 28, 2020|03/2020|0.1|0.13|6.82B|6.99B 2021-12-04 19:18:54|11055|944957|/equities/longping-tech-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE000001360|2763|Yuan Longping High-tech Agriculture Co Ltd Stock Price Today 000998 Live Ticker - Investing.com|30.14B|30140000000|23.29|46,084,242|27.2%|15.04-27.55|23.12-23.75|23.25|1293968840|0.62|236.74|4.29B|4290000000|0.1|N/A|N/A|May 03, 2022|2022-05-03||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.18|-0.1831|-292.89M|-292.77M|2021-08-28|Aug 28, 2021|06/2021|-0.07|0.0619|269.21M|939.11M|2021-04-30|Apr 30, 2021|03/2021|0.04|0.035|850M|800.94M|2021-04-29|Apr 29, 2021|12/2020|0.348|0.36|2.35B|2.24B|2020-10-31|Oct 31, 2020|09/2020|-0.181|-0.202|-188M|107.8M|2020-08-29|Aug 29, 2020|06/2020|-0.07|-0.07|325M|591.95M|2020-04-29|Apr 29, 2020|12/2019|0.075|0.32|1.93B|2.1B|2020-04-29|Apr 29, 2020|03/2020|0.02|0.02|806.76M|887.46M 2021-12-04 19:18:57|11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100000N61|19414|Beijing Dabeinong Technology Group Co Ltd Stock Price Today 002385 Live Ticker - Investing.com|38.27B|38270000000|9.24|153,622,554|2.21%|6.44-11.97|8.92-9.41|8.97|4141281853|1.08|64.99|30.99B|30990000000|0.14|0.05|0.54%|Apr 29, 2022|2022-04-29||||||||||20|2021-10-21|Oct 21, 2021|09/2021|-0.09|-0.09|8.17B|8.8B|2021-08-24|Aug 24, 2021|06/2021|0.03|0.1415|7.87B|7.6B|2021-04-27|Apr 27, 2021|03/2021|0.1016|0.09|7.4B|7.4B|2021-04-21|Apr 21, 2021|12/2020|0.1114|--|7.55B|--|2020-10-24|Oct 24, 2020|09/2020|0.14|--|6.27B|--|2020-08-26|Aug 26, 2020|06/2020|0.1|--|4.91B|--|2020-04-25|Apr 25, 2020|12/2019|0.05|--|4.35B|--|2020-04-25|Apr 25, 2020|03/2020|0.11|--|4.08B|-- 2021-12-04 19:19:00|11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000S92|1703|Jiugui Liquor Co Ltd Stock Price Today 000799 Live Ticker - Investing.com|79.01B|79010000000|243.15|7,619,222|128.1%|113.05-276.89|237.5-247|237.79|324928980|1.53|89.69|3.34B|3340000000|2.71|0.70|0.29%|Mar 31, 2022|2022-03-31||||||||||19|2021-10-23|Oct 23, 2021|09/2021|0.775|0.9|926.01M|927.33M|2021-08-27|Aug 27, 2021|06/2021|0.75|0.76|863M|804M|2021-04-28|Apr 28, 2021|03/2021|0.82|--|1.83B|--|2021-04-28|Apr 28, 2021|12/2020|0.49|0.37|699.0M|--|2020-10-29|Oct 29, 2020|09/2020|0.45|0.13|405M|--|2020-08-27|Aug 27, 2020|06/2020|0.27|0.26|410M|--|2020-04-17|Apr 17, 2020|12/2019|0.36|--|542M|--|2020-04-17|Apr 17, 2020|03/2020|0.3|--|311.5M|-- 2021-12-04 19:19:04|11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100000WX1|2607|Chongqing Fuling Zhacai Group Co Ltd Stock Price Today 002507 Live Ticker - Investing.com|28.64B|28640000000|32.27|14,330,041|-21.25%|25.46-54.2|31.06-32.31|31.44|887630022|0.66|39.36|2.43B|2430000000|0.82|0.30|0.95%|Mar 24, 2022|2022-03-24||||||||||19|2021-10-30|Oct 30, 2021|09/2021|0.15|0.15|609M|609.12M|2021-07-31|Jul 31, 2021|06/2021|0.22|0.33|640M|639.29M|2021-04-29|Apr 29, 2021|03/2021|0.26|0.26|709M|708.98M|2021-04-29|Apr 29, 2021|12/2020|0.21|0.165|474.4M|467.88M|2020-10-23|Oct 23, 2020|09/2020|0.27|0.29|601M|601M|2020-08-20|Aug 20, 2020|06/2020|0.3|0.3|714.91M|--|2020-04-22|Apr 22, 2020|03/2020|0.21|--|483M|--|2020-03-17|Mar 17, 2020|12/2019|0.11|--|385M|385M 2021-12-04 19:19:07|11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE100000PW7|20000|Sichuan Kelun Pharmaceutical Co Ltd Stock Price Today 002422 Live Ticker - Investing.com|26.99B|26990000000|19.19|9,059,955|-9.65%|17.04-23.98|19.05-19.25|19.16|1406276982|0.56|23.11|17.49B|17490000000|0.83|0.32|1.66%|Mar 24, 2022|2022-03-24||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.25|0.25|4.45B|4.45B|2021-08-26|Aug 26, 2021|06/2021|0.22|0.23|4.08B|--|2021-04-28|Apr 28, 2021|03/2021|0.12|0.32|4.15B|--|2021-04-28|Apr 28, 2021|12/2020|0.23|0.24|4.8B|--|2020-10-31|Oct 31, 2020|09/2020|0.21|0.21|4.43B|4.53B|2020-08-31|Aug 31, 2020|06/2020|0.13|0.14|3.69B|4.85B|2020-04-28|Apr 28, 2020|12/2019|0.02|0.35|4.68B|--|2020-04-28|Apr 28, 2020|03/2020|0.02|0.02|3.54B|3.54B 2021-12-04 19:19:11|11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||CNY|Consumer Discretionary|Specialty Retail|China|CNE000001KF2|45598|Suning Commerce Group Co Ltd Stock Price Today 002024 Live Ticker - Investing.com|36.04B|36040000000|3.95|27,925,139|-56.55%|3.83-9.07|3.92-3.98|3.95|9124551203|0.69|-|187.01B|187010000000|-1.33|N/A|N/A|Mar 29, 2022|2022-03-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-0.44|--|21.97B|49.64B|2021-08-31|Aug 31, 2021|06/2021|-0.42|--|39.6B|--|2021-04-30|Apr 30, 2021|03/2021|0.05|--|54.01B|--|2021-04-24|Apr 24, 2021|12/2020|-0.52|--|71.43B|--|2020-10-31|Oct 31, 2020|09/2020|0.08|--|62.44B|61.58B|2020-08-29|Aug 29, 2020|06/2020|0.04|--|60.59B|60.59B|2020-04-30|Apr 30, 2020|03/2020|-0.06|--|57.84B|--|2020-04-17|Apr 17, 2020|12/2019|-0.2205|0.93|68.22B|90.29B 2021-12-04 19:19:14|11061|1017433|/equities/giant-network|EMCONSGROWTH||CNY|Technology|Computer Services|China|CNE1000010R3|1681|Giant Network Group Co Ltd Stock Price Today 002558 Live Ticker - Investing.com|18.91B|18910000000|9.97|15,917,194|-43.83%|9.33-18.79|9.83-10.01|9.9|1896653204|0.93|17.70|2.04B|2040000000|0.56|0.16|1.60%|Apr 28, 2022|2022-04-28||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.16|--|506.3M|--|2021-08-26|Aug 26, 2021|06/2021|0.13|--|469.0M|--|2021-04-30|Apr 30, 2021|03/2021|0.17|--|566.9M|--|2021-04-30|Apr 30, 2021|12/2020|0.1|--|492.9M|--|2020-10-30|Oct 30, 2020|09/2020|0.16|--|501.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.11|--|530.3M|--|2020-04-30|Apr 30, 2020|12/2019|0.05|--|625.7M|--|2020-04-30|Apr 30, 2020|03/2020|0.16|--|692.5M|-- 2021-12-04 19:19:17|11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||CNY|Healthcare|Health Care Providers & Services|China|CNE000001LV7|0|Meinian Onehealth Healthcare Holdings Co Ltd Stock Price Today 002044 Live Ticker - Investing.com|28.98B|28980000000|7.45|52,836,208|-43.17%|7-20.15|7.35-7.48|7.44|3890480618|0.91|35.03|9.24B|9240000000|0.21|N/A|N/A|Apr 20, 2022|2022-04-20||||||||||20|2021-10-30|Oct 30, 2021|09/2021|0.05|0.1398|2.46B|4.08B|2021-08-31|Aug 31, 2021|06/2021|0.00|0.1398|2.04B|4.08B|2021-04-30|Apr 30, 2021|03/2021|-0.11|0.1049|1.33B|3.06B|2021-04-13|Apr 13, 2021|12/2020|0.27|0.1091|3.4B|3.33B|2020-10-31|Oct 31, 2020|09/2020|0.07|0.1091|2.6B|2.6B|2020-08-29|Aug 29, 2020|06/2020|-0.05|0.11|1.28B|3.33B|2020-04-30|Apr 30, 2020|03/2020|-0.15|0.08|535M|2.5B|2020-03-31|Mar 31, 2020|12/2019|-0.0553|0.21|2.98B|3.71B 2021-12-04 19:19:20|11063|1017650|/equities/betta-pharma|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE100002DD9|1600|Betta Pharmaceuticals Co Ltd Stock Price Today 300558 Live Ticker - Investing.com|33.39B|33390000000|80.41|3,168,105|-17.25%|72.41-143.59|79.7-82.91|79.55|415305103|1.62|77.37|2.09B|2090000000|1.04|0.31|0.39%|Apr 27, 2022|2022-04-27||||||||||20|2021-10-28|Oct 28, 2021|09/2021|0.3|0.48|569.13M|569.13M|2021-08-10|Aug 10, 2021|06/2021|0.161|0.31|536.59M|623.98M|2021-04-29|Apr 29, 2021|03/2021|0.35|0.24|618.56M|589.12M|2021-03-26|Mar 26, 2021|12/2020|0.27|0.27|362.54M|451.43M|2020-10-28|Oct 28, 2020|09/2020|0.91|0.25|555.84M|524.79M|2020-08-06|Aug 06, 2020|06/2020|0.33|0.14|304.81M|436.76M|2020-04-23|Apr 23, 2020|12/2019|0.03|--|303.67M|--|2020-04-23|Apr 23, 2020|03/2020|0.14|0.14|419.82M|419.82M 2021-12-04 19:19:23|11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE100000WY9|4612|Hangzhou Robam Appliances Co Ltd Stock Price Today 002508 Live Ticker - Investing.com|29.39B|29390000000|31.13|10,620,611|-24.11%|28.9-49.05|30.74-31.45|31.15|944094916|1.15|16.22|9.57B|9570000000|1.92|0.50|1.61%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-20|Oct 20, 2021|09/2021|0.58|0.58|2.75B|2.75B|2021-08-04|Aug 04, 2021|06/2021|0.45|0.4383|2.42B|2.41B|2021-04-28|Apr 28, 2021|03/2021|0.38|0.3836|1.91B|1.93B|2021-04-28|Apr 28, 2021|12/2020|0.5668|0.5795|2.5B|2.47B|2020-10-29|Oct 29, 2020|09/2020|0.54|0.5121|2.42B|2.44B|2020-08-28|Aug 28, 2020|06/2020|0.39|0.4|1.95B|1.95B|2020-04-28|Apr 28, 2020|12/2019|0.53|0.54|2.14B|2.26B|2020-04-28|Apr 28, 2020|03/2020|0.26|0.3|1.27B|1.27B 2021-12-04 19:19:26|11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE1000010Q5|4550|Chacha Food Co Ltd Stock Price Today 002557 Live Ticker - Investing.com|27.33B|27330000000|54.10|6,157,076|-5.02%|35.8-69.9|52.76-54.5|53.11|505157597|0.65|31.24|5.52B|5520000000|1.73|0.80|1.48%|Apr 15, 2022|2022-04-15||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.53|0.5296|1.5B|1.53B|2021-08-20|Aug 20, 2021|06/2021|0.26|0.3128|1B|1B|2021-04-22|Apr 22, 2021|03/2021|0.39|0.365|1.38B|1.38B|2021-04-16|Apr 16, 2021|12/2020|0.54|0.5008|1.64B|1.85B|2020-10-30|Oct 30, 2020|09/2020|0.46|0.4315|1.36B|1.43B|2020-08-11|Aug 11, 2020|06/2020|0.29|0.29|1.15B|1.15B|2020-04-23|Apr 23, 2020|03/2020|0.29|0.29|1.15B|1.15B|2020-04-09|Apr 09, 2020|12/2019|0.4|--|1.62B|-- 2021-12-04 19:19:30|11066|944466|/equities/aodong-a|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE000000719|4462|Jilin Aodong Pharmaceutical Group Co Ltd Stock Price Today 000623 Live Ticker - Investing.com|19.28B|19280000000|16.93|17,358,737|-4.35%|14.62-19.9|16.68-17.01|16.72|1138825014|0.67|10.20|2.23B|2230000000|1.66|0.20|1.18%|-|1970-01-01||||||||||19|2021-10-29|Oct 29, 2021|09/2021|0.65|--|515.6M|--|2021-08-30|Aug 30, 2021|06/2021|0.47|--|558.6M|--|2021-04-28|Apr 28, 2021|03/2021|0.33|--|524.1M|--|2021-04-16|Apr 16, 2021|12/2020|0.18|--|635.6M|--|2020-10-30|Oct 30, 2020|09/2020|0.4|--|494.6M|--|2020-08-28|Aug 28, 2020|06/2020|0.59|--|653.2M|--|2020-04-28|Apr 28, 2020|03/2020|0.28|--|468.3M|--|2020-04-24|Apr 24, 2020|12/2019|0.21|--|729.8M|-- 2021-12-04 19:19:33|11067|950862|/equities/by-health|EMCONSGROWTH||CNY|Consumer Staples|Personal Products|China|CNE100000Y84|3299|By health Stock Price Today 300146 Live Ticker - Investing.com|40.25B|40250000000|23.67|12,771,260|-8.5%|21.35-37.9|23.21-23.73|23.23|1700308763|0.89|22.48|7.09B|7090000000|1.05|0.70|2.96%|Mar 04, 2022|2022-03-04||||||||||21|2021-10-26|Oct 26, 2021|09/2021|0.17|0.15|1.83B|1.83B|2021-08-06|Aug 06, 2021|06/2021|0.33|0.26|1.98B|2.04B|2021-04-29|Apr 29, 2021|03/2021|0.5|0.52|2.22B|2.09B|2021-03-06|Mar 06, 2021|12/2020|0.04|-0.045|1.06B|1.06B|2020-10-28|Oct 28, 2020|09/2020|0.32|0.26|1.91B|--|2020-07-30|Jul 30, 2020|06/2020|0.27|0.28|1.63B|1.63B|2020-04-28|Apr 28, 2020|03/2020|0.34|0.36|1.5B|--|2020-03-13|Mar 13, 2020|12/2019|-0.98|-0.03|880.83M|-- 2021-12-04 19:19:36|11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE1000006H2|0|Jiangxi Zhengbang Technology Co Ltd Stock Price Today 002157 Live Ticker - Investing.com|30.27B|30270000000|9.74|51,400,634|-48.57%|8.33-19.98|9.55-9.76|9.63|3107833899|1.67|-|56.53B|56530000000|-2.34|0.70|7.19%|Apr 27, 2022|2022-04-27||||||||||21|2021-10-30|Oct 30, 2021|09/2021|-1.4|-1.4|13.29B|--|2021-08-31|Aug 31, 2021|06/2021|-0.52|0.76|13.97B|--|2021-04-29|Apr 29, 2021|03/2021|0.07|--|12.71B|--|2021-04-29|Apr 29, 2021|12/2020|0.1|1.51|16.56B|--|2020-10-28|Oct 28, 2020|09/2020|1.2|1.6|16.05B|--|2020-08-28|Aug 28, 2020|06/2020|0.6|0.75|9.42B|--|2020-04-21|Apr 21, 2020|12/2019|0.64|--|6.95B|--|2020-04-21|Apr 21, 2020|03/2020|0.36|--|7.13B|-- 2021-12-04 19:19:39|11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||CNY|Consumer Staples|Food Products|China|CNE100000G78|0|Fujian Sunner Development Co Ltd Stock Price Today 002299 Live Ticker - Investing.com|27.02B|27020000000|21.71|13,710,786|-19.95%|17.5-34.1|21.57-22.04|21.76|1244405750|0.61|44.95|14.26B|14260000000|0.48|1.00|4.61%|Apr 01, 2022|2022-04-01||||||||||21|2021-10-16|Oct 16, 2021|09/2021|0.08|0.08|3.7B|4.53B|2021-08-07|Aug 07, 2021|06/2021|0.16|0.1911|3.68B|3.68B|2021-04-30|Apr 30, 2021|03/2021|0.06|0.0655|3.09B|3.09B|2021-04-20|Apr 20, 2021|12/2020|0.2716|0.383|3.79B|4.08B|2020-10-20|Oct 20, 2020|09/2020|0.38|0.398|3.45B|3.45B|2020-07-22|Jul 22, 2020|06/2020|0.6982|0.51|3.51B|3.51B|2020-04-18|Apr 18, 2020|03/2020|0.5622|0.56|2.99B|2.99B|2020-03-28|Mar 28, 2020|12/2019|1.11|--|4.25B|-- 2021-12-04 19:19:42|11070|944552|/equities/navinfo-a|EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE100000P69|4317|Navinfo Co Ltd Stock Price Today 002405 Live Ticker - Investing.com|37.3B|37300000000|15.71|70,022,854|-0.88%|10.78-18.48|14.5-15.71|14.28|2374547114|1.24|-|2.48B|2480000000|-0.08|N/A|N/A|Apr 29, 2022|2022-04-29||||||||||20|2021-10-29|Oct 29, 2021|09/2021|0.07|0.07|1.26B|--|2021-08-31|Aug 31, 2021|06/2021|-0.01|0.03|678M|--|2021-04-30|Apr 30, 2021|03/2021|-0.02|0.00|519M|--|2021-04-30|Apr 30, 2021|12/2020|-0.06|-0.03|618M|--|2020-10-30|Oct 30, 2020|09/2020|-0.02|-0.04|568M|--|2020-08-28|Aug 28, 2020|06/2020|-0.05|-0.07|567M|--|2020-04-28|Apr 28, 2020|12/2019|0.16|0.12|774.85M|--|2020-04-28|Apr 28, 2020|03/2020|-0.04|0.01|395M|394.59M 2021-12-04 19:19:46|11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE000001KS5|12048|Zhejiang Supor Co Ltd Stock Price Today 002032 Live Ticker - Investing.com|48.44B|48440000000|60.00|4,146,224|-15.72%|43.85-85.45|58.47-60.5|59.06|807293406|0.74|24.59|20.96B|20960000000|2.44|1.29|2.15%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.46|0.4625|5.23B|6B|2021-08-27|Aug 27, 2021|06/2021|0.44|0.4661|5.3B|5.3B|2021-04-23|Apr 23, 2021|03/2021|0.61|0.615|5.14B|5.14B|2021-04-01|Apr 01, 2021|12/2020|0.93|0.8691|5.29B|5.59B|2020-10-27|Oct 27, 2020|09/2020|0.5|0.5848|5.12B|5.16B|2020-08-28|Aug 28, 2020|06/2020|0.44|0.44|4.61B|4.61B|2020-04-29|Apr 29, 2020|12/2019|0.82|0.81|4.96B|5.02B|2020-04-29|Apr 29, 2020|03/2020|0.37|0.37|3.58B|4.17B 2021-12-04 19:19:52|11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE0000011K8|15087|China Resources Sanjiu Medical & Pharmaceutical Co Ltd Stock Price Today 000999 Live Ticker - Investing.com|24.61B|24610000000|25.14|6,511,102|-8.05%|23.34-29.99|25-25.94|25.5|978900000|0.64|13.87|15.5B|15500000000|1.81|0.50|1.99%|Mar 17, 2022|2022-03-17||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.38|0.382|3.34B|3.34B|2021-08-24|Aug 24, 2021|06/2021|0.74|0.74|3.68B|3.68B|2021-04-30|Apr 30, 2021|03/2021|0.66|0.5767|3.71B|4.08B|2021-03-19|Mar 19, 2021|12/2020|0.04|0.2|4.79B|5.18B|2020-10-30|Oct 30, 2020|09/2020|0.51|0.51|3.41B|3.9B|2020-08-26|Aug 26, 2020|06/2020|0.5395|0.54|2.7B|4.03B|2020-04-29|Apr 29, 2020|03/2020|0.495|0.54|3.14B|3.14B|2020-03-20|Mar 20, 2020|12/2019|0.1932|0.28|4.52B|4.76B 2021-12-04 19:19:55|11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000S84|27984|Beijing Yanjing Brewery Co Ltd Stock Price Today 000729 Live Ticker - Investing.com|19.28B|19280000000|6.84|15,624,512|-17.69%|6.11-10.24|6.78-6.87|6.78|2818539341|0.54|69.18|11.45B|11450000000|0.1|0.02|0.32%|Apr 29, 2022|2022-04-29||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.1|0.1|4.07B|--|2021-08-17|Aug 17, 2021|06/2021|0.14|0.19|3.54B|--|2021-04-30|Apr 30, 2021|03/2021|-0.04|-0.04|2.78B|--|2021-04-28|Apr 28, 2021|12/2020|-0.1|-0.1|1.06B|--|2020-10-22|Oct 22, 2020|09/2020|0.08|0.06|4.3B|4.3B|2020-08-28|Aug 28, 2020|06/2020|0.18|0.18|3.56B|3.56B|2020-04-30|Apr 30, 2020|03/2020|-0.09|-0.01|2.01B|--|2020-04-28|Apr 28, 2020|12/2019|-0.15|-0.14|1.1B|1.11B 2021-12-04 19:19:58|11074|944054|/equities/shunxin-a|EMCONSGROWTH||CNY|Consumer Staples|Beverages|China|CNE000000XH3|4842|Beijing Shunxin Agriculture Co Ltd Stock Price Today 000860 Live Ticker - Investing.com|29.1B|29100000000|39.23|16,881,005|-35.32%|30.13-77.74|36-39.23|35.66|741766989|0.77|81.21|14.7B|14700000000|0.48|0.10|0.25%|Mar 28, 2022|2022-03-28||||||||||19|2021-10-28|Oct 28, 2021|09/2021|-0.14|-0.14|2.42B|--|2021-08-26|Aug 26, 2021|06/2021|0.24|0.34|3.71B|--|2021-04-28|Apr 28, 2021|03/2021|0.5|0.53|5.49B|--|2021-04-14|Apr 14, 2021|12/2020|-0.02|0.32|3.09B|--|2020-10-30|Oct 30, 2020|09/2020|-0.16|0.1|2.9B|2.9B|2020-08-22|Aug 22, 2020|06/2020|0.26|0.4|4B|--|2020-04-28|Apr 28, 2020|03/2020|0.48|0.48|5.52B|5.52B|2020-04-25|Apr 25, 2020|12/2019|0.1925|--|3.84B|-- 2021-12-04 19:20:02|11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE0000002Y8|8367|Livzon Pharmaceutical Group Inc Stock Price Today 000513 Live Ticker - Investing.com|28.5B|28500000000|35.45|5,415,550|-20.05%|34-57.5|35.1-35.55|35.19|937586050|1.07|19.16|11.96B|11960000000|1.85|1.25|3.53%|Mar 25, 2022|2022-03-25||||||||||21|2021-10-25|Oct 25, 2021|09/2021|0.41|0.665|3.13B|2.99B|2021-08-24|Aug 24, 2021|06/2021|0.58|0.58|2.89B|2.89B|2021-04-21|Apr 21, 2021|03/2021|0.55|0.5233|3.35B|3.12B|2021-03-22|Mar 22, 2021|12/2020|0.31|0.31|2.59B|2.5B|2020-10-23|Oct 23, 2020|09/2020|0.44|0.42|2.83B|2.61B|2020-08-25|Aug 25, 2020|06/2020|0.6415|0.36|2.59B|2.66B|2020-04-20|Apr 20, 2020|03/2020|0.43|0.41|2.5B|2.75B|2020-03-25|Mar 25, 2020|12/2019|0.28|0.23|2.09B|2.18B 2021-12-04 19:20:08|11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE0000006Y9|4509|Shan Dong Dong-E E-Jiao Co Ltd Stock Price Today 000423 Live Ticker - Investing.com|27.05B|27050000000|42.01|10,958,289|-4.22%|29.7-45.83|41.18-43.05|41.26|643976824|0.86|73.75|4.19B|4190000000|0.57|0.31|0.74%|Mar 18, 2022|2022-03-18||||||||||21|2021-10-30|Oct 30, 2021|09/2021|0.235|0.24|1.14B|1.14B|2021-08-23|Aug 23, 2021|06/2021|0.13|0.2011|1.08B|1.21B|2021-04-29|Apr 29, 2021|03/2021|0.09|0.09|733M|733.47M|2021-03-20|Mar 20, 2021|12/2020|0.1|0.8781|1.37B|1.12B|2020-10-31|Oct 31, 2020|09/2020|0.1091|0.1|877.61M|945M|2020-08-26|Aug 26, 2020|06/2020|0.0545|-0.34|747.9M|747.9M|2020-04-30|Apr 30, 2020|03/2020|0.2559|0.33|437.74M|927.61M|2020-03-20|Mar 20, 2020|12/2019|-0.9991|1.24|128.55M|1.8B 2021-12-04 19:20:12|11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||CNY|Healthcare|Pharmaceuticals|China|CNE1000015S0|16912|Shijiazhuang Yiling Pharmaceutical Co Ltd Stock Price Today 002603 Live Ticker - Investing.com|27.75B|27750000000|16.61|10,288,733|-35.22%|15.38-32.08|16.54-16.77|16.61|1670705376|0.68|19.41|10.45B|10450000000|0.86|0.51|4.30%|Apr 28, 2022|2022-04-28||||||||||21|2021-10-29|Oct 29, 2021|09/2021|0.16|0.1193|2.22B|1.61B|2021-08-26|Aug 26, 2021|06/2021|0.17|0.1193|2.23B|1.61B|2021-04-29|Apr 29, 2021|03/2021|0.17|0.1252|3.67B|1.21B|2021-04-09|Apr 09, 2021|12/2020|0.17|0.1539|2.34B|1.5B|2020-10-27|Oct 27, 2020|09/2020|0.25|0.1539|1.96B|1.5B|2020-08-28|Aug 28, 2020|06/2020|0.23|0.15|2.15B|1.5B|2020-04-28|Apr 28, 2020|12/2019|0.03|0.08|1.48B|1.12B|2020-04-28|Apr 28, 2020|03/2020|0.02|0.12|2.33B|1.13B 2021-12-04 19:20:15|11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||CNY|Consumer Staples|Household Products|China|CNE100000X36|0|C&S Paper Co Ltd Stock Price Today 002511 Live Ticker - Investing.com|21.61B|21610000000|16.82|24,061,400|-20.96%|15.05-35.22|16.69-17.01|16.97|1284974363|0.62|30.74|8.54B|8540000000|0.55|0.10|0.59%|Apr 19, 2022|2022-04-19||||||||||19|2021-10-28|Oct 28, 2021|09/2021|0.06|0.09|2.03B|2.03B|2021-08-31|Aug 31, 2021|06/2021|0.1|0.255|2.15B|2.24B|2021-04-29|Apr 29, 2021|03/2021|0.21|0.21|2.1B|2.02B|2021-04-29|Apr 29, 2021|12/2020|0.18|0.175|2.27B|2.2B|2020-10-30|Oct 30, 2020|09/2020|0.17|0.18|1.94B|1.79B|2020-08-07|Aug 07, 2020|06/2020|0.21|0.18|1.95B|1.97B|2020-04-30|Apr 30, 2020|12/2019|0.13|0.15|1.82B|1.81B|2020-04-30|Apr 30, 2020|03/2020|0.14|0.14|1.67B|1.67B 2021-12-04 19:20:19|11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||CNY|Consumer Discretionary|Hotels, Restaurants & Leisure|China|CNE100000XG4|1451|Songcheng Performance Develop Stock Price Today 300144 Live Ticker - Investing.com|34.83B|34830000000|13.32|26,299,294|-28.46%|11.85-23.04|13.03-13.33|13.07|2614694040|0.4|-|1.3B|1300000000|-0.56|0.05|0.38%|Mar 31, 2022|2022-03-31||||||||||21|2021-10-23|Oct 23, 2021|09/2021|0.02|0.0202|281M|281.02M|2021-08-27|Aug 27, 2021|06/2021|0.08|0.08|428M|428.01M|2021-04-23|Apr 23, 2021|03/2021|0.05|0.05|306M|460.84M|2021-04-23|Apr 23, 2021|12/2020|-0.72|0.0399|284M|318.39M|2020-10-29|Oct 29, 2020|09/2020|0.04|0.04|336M|336M|2020-08-08|Aug 08, 2020|06/2020|-0.0039|--|149M|152.00M|2020-04-28|Apr 28, 2020|12/2019|0.0489|0.09|406M|491.26M|2020-04-28|Apr 28, 2020|03/2020|0.0167|--|134M|133M 2021-12-04 19:20:21|11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||CNY|Services|Schools|China|CNE100001641|45066|Offcn Education Technology Co Ltd Stock Price Today 002607 Live Ticker - Investing.com|56.25B|56250000000|9.12|54,824,278|-75.51%|8.9-43|9.04-9.21|9.24|6167399389|1.04|607.59|10.06B|10060000000|0.02|N/A|N/A|Apr 27, 2022|2022-04-27||||||||||19|2021-10-30|Oct 30, 2021|09/2021|-0.13|-0.13|1.45B|1.45B|2021-08-31|Aug 31, 2021|06/2021|-0.04|-0.04|2.8B|2.8B|2021-04-29|Apr 29, 2021|03/2021|0.02|0.02|2.05B|2.05B|2021-04-29|Apr 29, 2021|12/2020|0.16|0.235|3.76B|4.75B|2020-10-31|Oct 31, 2020|09/2020|0.25|0.25|4.63B|4.63B|2020-08-31|Aug 31, 2020|06/2020|-0.06|-0.06|1.58B|1.75B|2020-04-29|Apr 29, 2020|03/2020|0.02|0.02|1.23B|1.23B|2020-03-10|Mar 10, 2020|12/2019|0.13|0.12|2.07B|2.54B 2021-12-04 19:20:24|11081|944487|/equities/joyoung-a|EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE100000BQ9|2846|Joyoung Co Ltd Stock Price Today 002242 Live Ticker - Investing.com|16.87B|16870000000|21.99|5,260,956|-34.75%|20.66-38.47|21.82-22.68|22.66|767033000|0.64|17.68|11.17B|11170000000|1.24|1.00|4.55%|Mar 28, 2022|2022-03-28||||||||||21|2021-10-27|Oct 27, 2021|09/2021|0.28|0.2781|2.29B|2.29B|2021-08-31|Aug 31, 2021|06/2021|0.35|0.35|2.5B|2.5B|2021-04-30|Apr 30, 2021|03/2021|0.23|0.23|2.24B|2.21B|2021-04-01|Apr 01, 2021|12/2020|0.335|0.3574|4.14B|4.17B|2020-10-29|Oct 29, 2020|09/2020|0.29|0.2976|2.52B|2.51B|2020-08-26|Aug 26, 2020|06/2020|0.35|0.35|2.86B|2.86B|2020-04-30|Apr 30, 2020|03/2020|0.19|0.19|1.7B|1.7B|2020-03-28|Mar 28, 2020|12/2019|0.27|0.26|3.1B|3.05B 2021-12-04 19:20:28|11082|944824|/equities/suofeiya-a|EMCONSGROWTH||CNY|Consumer Discretionary|Household Durables|China|CNE100001203|13166|Suofeiya Home Collection Co Ltd Stock Price Today 002572 Live Ticker - Investing.com|15.47B|15470000000|17.05|15,912,236|-39.94%|16.25-38.4|16.83-17.11|17|907476651|0.98|11.57|10.5B|10500000000|1.47|0.60|3.52%|Apr 05, 2022|2022-04-05||||||||||21|2021-10-28|Oct 28, 2021|09/2021|0.44|0.44|2.94B|2.94B|2021-08-28|Aug 28, 2021|06/2021|0.36|0.3562|2.54B|2.54B|2021-04-29|Apr 29, 2021|03/2021|0.13|0.13|1.76B|1.76B|2021-03-22|Mar 22, 2021|12/2020|0.54|0.4666|3.26B|2.79B|2020-10-30|Oct 30, 2020|09/2020|0.39|0.395|2.54B|2.54B|2020-08-31|Aug 31, 2020|06/2020|0.39|0.39|1.79B|1.79B|2020-04-30|Apr 30, 2020|03/2020|-0.02|0.04|763.39M|763.19M|2020-03-24|Mar 24, 2020|12/2019|0.39|0.33|2.37B|2.5B 2021-12-04 19:20:31|11083|102616|/equities/minor-internat|EMCONSGROWTH||THB|Services|Restaurants|Thailand|TH0128B10Z09|66451|Minor International PCL Stock Price Today MINT Live Ticker - Investing.com|144.68B|144680000000|27.75|16,749,384|5.71%|24.3-34.75|27.25-28.25|27.75|5213769793|1.85|-|58.34B|58340000000|-3.62|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||22|2021-11-12|Nov 12, 2021|09/2021|-0.16|-0.134|19.45B|19.44B|2021-08-13|Aug 13, 2021|06/2021|-0.83|-0.838|13.67B|13.87B|2021-05-13|May 13, 2021|03/2021|-1.47|-1.52|12.05B|12.25B|2021-02-25|Feb 25, 2021|12/2020|-1.1|-1.04|13.18B|13.31B|2020-11-12|Nov 12, 2020|09/2020|-1.15|-0.9774|14.47B|14.81B|2020-08-13|Aug 13, 2020|06/2020|-1.84|-1.76|6.47B|9.45B|2020-05-19|May 19, 2020|03/2020|-0.415|-0.38|21.84B|21.81B|2020-02-27|Feb 27, 2020|12/2019|0.7196|0.77|31.74B|28.56B 2021-12-04 19:20:35|11084|43227|/equities/air-new-zealand?cid=43227|NZX50||NZD|Industrials|Airlines|Australia|NZAIRE0001S2|7840|Air New Zealand Ltd New Zealand Stock Price Today AIR Live Ticker - Investing.com|1.68B|1680000000|1.50|308,567|-20%|1.41-1.94|1.51-1.52|1.5|1122825586|1|-5.84|2.52B|2520000000|0.23|0.15|11.24%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-26|Aug 26, 2021|06/2021|-0.19|-14.00|1.28B|1,363M|2021-02-23|Feb 23, 2021|12/2020|-0.06|16.00|1.23B|3,031M|2020-08-26|Aug 26, 2020|06/2020|-0.49|-19.00|1.82B|1,453M|2020-02-27|Feb 27, 2020|12/2019|0.09|13.00|3.02B|2,880M|2019-08-21|Aug 21, 2019|06/2019|0.11|9.00|2.86B|2,888M|2019-02-27|Feb 27, 2019|12/2018|0.13|19.00|2.93B|2,677M|2018-08-22|Aug 22, 2018|06/2018|0.14|15.00|2.76B|2,716M|2018-02-22|Feb 22, 2018|12/2017|0.2|21.00|2.73B|2,641M 2021-12-04 19:20:38|11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||NZD|Financial|Banks|Australia|AU000000ANZ3|39684|Australia and New Zealand Banking Group Ltd New Zealand Stock Price Today ANZ Live Ticker - Investing.com|309.43B|309430000000|28.09|9,380|16.17%|24.2-31.82|27.76-28.09|27.86|2814724321|-|12.40|-|-|-|1.66|5.91%|Feb 17, 2022|2022-02-17||||||||||14|2021-10-27|Oct 27, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|--|--|--|--|2021-05-04|May 04, 2021|03/2021|--|--|5B|5.01B|2021-02-17|Feb 17, 2021|12/2020|--|--|--|--|2020-10-27|Oct 27, 2020|09/2020|--|--|4.59B|4.59B|2020-08-18|Aug 18, 2020|06/2020|--|--|5.37B|--|2020-04-29|Apr 29, 2020|03/2020|--|--|--|--|2020-02-14|Feb 14, 2020|12/2019|--|--|--|-- 2021-12-04 19:20:41|11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||NZD|Services|Real Estate Operations|Germany|NZARGE0010S7|11|Argosy Property Ltd New Zealand Stock Price Today ARG Live Ticker - Investing.com|1.27B|1270000000|1.495|826,343|-2.92%|1.415-1.73|1.475-1.515|1.48|844658102|0.57|3.40|199.75M|199750000|0.12|0.07|4.58%|May 16, 2022|2022-05-16||||||||||12|2021-11-23|Nov 23, 2021|09/2021|0.15|3.00|66.28M|47.47M|2021-05-18|May 18, 2021|03/2021|0.15|3.00|69.75M|50.11M|2020-11-24|Nov 24, 2020|09/2020|0.14|3.00|63.72M|51.09M|2020-05-19|May 19, 2020|03/2020|0.05|3.00|60.49M|53.90M|2019-11-18|Nov 18, 2019|09/2019|0.09|3.00|62.93M|50.60M|2019-05-22|May 22, 2019|03/2019|0.08|3.00|64.37M|52.82M|2018-11-19|Nov 19, 2018|09/2018|0.08|3.00|64.14M|49.95M|2018-05-23|May 23, 2018|03/2018|0.09|3.00|64.88M|52.89M 2021-12-04 19:20:44|11087|1096344|/equities/arvida|NZX50||NZD|Healthcare|Health Care Providers & Services|New Zealand|NZARVE0001S5|2600|Arvida Group Ltd Stock Price Today ARV Live Ticker - Investing.com|1.41B|1410000000|1.960|207,742|17.37%|1.62-2.15|1.94-1.97|1.97|717066821|0.77|6.55|268.41M|268410000|0.18|0.05|2.76%|May 22, 2022|2022-05-22||||||||||19|2021-11-22|Nov 22, 2021|09/2021|0.14|--|93.96M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-25|May 25, 2021|03/2021|0.16|--|88.25M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-23|Nov 23, 2020|09/2020|0.08|--|86.20M|--|2020-07-14|Jul 14, 2020|06/2020|--|--|--|--|2020-05-25|May 25, 2020|03/2020|-0|--|84.10M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 19:20:46|11088|43240|/equities/chorus|NZX50||NZD|Communication Services|Diversified Telecommunication Services|New Zealand|NZCNUE0001S2|817|Chorus Ltd Stock Price Today CNU Live Ticker - Investing.com|3.05B|3050000000|6.77|98,956|-17.09%|6.03-8.72|6.69-6.79|6.73|450877119|-|64.72|947M|947000000|0.37|0.35|5.13%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-23|Aug 23, 2021|06/2021|0.04|--|474.0M|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|473.0M|--|2020-08-24|Aug 24, 2020|06/2020|0.04|--|476.0M|--|2020-02-24|Feb 24, 2020|12/2019|0.06|--|483.0M|--|2019-08-25|Aug 25, 2019|06/2019|0.05|--|481.0M|--|2019-02-25|Feb 25, 2019|12/2018|0.05|--|489.0M|--|2018-08-27|Aug 27, 2018|06/2018|0.07|--|491.0M|--|2018-02-26|Feb 26, 2018|12/2017|0.1|--|499.0M|-- 2021-12-04 19:20:49|11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||NZD|Utilities|Electric Utilities|Australia|NZCENE0001S6|890|Contact Energy Ltd New Zealand Stock Price Today CEN Live Ticker - Investing.com|6.18B|6180000000|7.93|374,341|0.25%|6.6-11.16|7.85-7.98|7.84|779124006|0.86|31.28|2.57B|2570000000|0.16|0.44|5.54%|Feb 13, 2022|2022-02-13||||||||||11|2021-08-15|Aug 15, 2021|06/2021|0.14|10.00|--|994.75M|2021-02-14|Feb 14, 2021|12/2020|0.11|12.00|--|1,126M|2020-08-09|Aug 09, 2020|06/2020|0.09|13.00|--|1,040M|2020-02-09|Feb 09, 2020|12/2019|0.08|12.00|--|1,144M|2019-08-11|Aug 11, 2019|06/2019|0.1|10.00|--|948.40M|2019-02-10|Feb 10, 2019|12/2018|0.14|12.00|1.30B|1,162M|2018-08-13|Aug 13, 2018|06/2018|0.08|15.00|966.0M|1,156M|2018-02-12|Feb 12, 2018|06/2017|0.05|11.00|920.0M|1,120M 2021-12-04 19:20:52|11090|43248|/equities/ebos-group|NZX50||NZD|Healthcare|Health Care Providers & Services|New Zealand|NZEBOE0001S6|3105|EBOS Group Ltd Stock Price Today EBO Live Ticker - Investing.com|5.93B|5930000000|36.09|32,109|45.06%|24.95-37|35.66-36.25|36|164186570|0.42|29.68|9.54B|9540000000|0.65|0.97|2.69%|Feb 14, 2022|2022-02-14||||||||||9|2021-08-18|Aug 18, 2021|06/2021|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2019-08-22|Aug 22, 2019|06/2019|--|47.00|--|--|2019-02-18|Feb 18, 2019|12/2018|0.48|--|3.5B|--|2018-08-23|Aug 23, 2018|06/2018|0.48|--|3.67B|--|2018-02-21|Feb 21, 2018|12/2017|0.5|--|3.94B|--|2017-08-24|Aug 24, 2017|06/2017|0.42|--|3.67B|--|2017-02-22|Feb 22, 2017|12/2016|0.45|38.43|3.96B|-- 2021-12-04 19:20:55|11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||NZD|Industrials|Building Products|Australia|NZFBUE0001S0|14500|Fletcher Building Ltd New Zealand Stock Price Today FBU Live Ticker - Investing.com|5.54B|5540000000|6.87|336,619|19.06%|5.57-7.99|6.83-7.05|6.91|809163338|1.53|18.56|8.12B|8120000000|0.43|0.30|4.37%|Feb 14, 2022|2022-02-14||||||||||11|2021-08-17|Aug 17, 2021|06/2021|0.22|23.00|4.13B|3,971M|2021-02-16|Feb 16, 2021|12/2020|0.14|14.00|3.99B|3,981M|2020-08-18|Aug 18, 2020|06/2020|-0.33|3.00|3.35B|3,180M|2020-02-18|Feb 18, 2020|12/2019|0.09|18.25|3.96B|4,428M|2019-08-20|Aug 20, 2019|06/2019|0.18|23.00|3.55B|4,483M|2019-02-19|Feb 19, 2019|12/2018|0.09|--|4.75B|4,542M|2018-08-21|Aug 21, 2018|06/2018|0.11|--|4.58B|--|2018-02-21|Feb 21, 2018|12/2017|-0.38|--|4.89B|4,610M 2021-12-04 19:20:58|11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||NZD|Consumer Staples|Food Products|Australia|NZFSFE0001S5|0|Fonterra Shareholders Fund New Zealand Stock Price Today FSF Live Ticker - Investing.com|389.91M|389910000|3.55|31,785|-18.2%|3.55-5.15|3.55-3.61|3.6|107417322|-|-|2M|2000000|-|0.20|5.63%|Dec 09, 2021|2021-12-09||||||||||18|2021-09-22|Sep 22, 2021|07/2021|--|--|-79.00M|--|2021-05-25|May 25, 2021|04/2021|--|--|--|--|2021-03-16|Mar 16, 2021|01/2021|--|--|81.00M|--|2020-12-04|Dec 04, 2020|10/2020|--|--|--|--|2020-09-17|Sep 17, 2020|07/2020|--|--|6.00M|--|2020-05-20|May 20, 2020|04/2020|--|--|--|--|2020-03-17|Mar 17, 2020|01/2020|--|--|28.00M|--|2019-12-04|Dec 04, 2019|10/2019|--|--|4.3B|-- 2021-12-04 19:21:02|11093|1096357|/equities/freightways?cid=1096357|NZX50||NZD|Transportation|Air Courier|Germany|NZFREE0001S0|920|Freightways Ltd New Zealand Stock Price Today FRE Live Ticker - Investing.com|2.1B|2100000000|12.60|49,694|32.63%|9.56-13.85|12.5-12.74|12.64|165832816|0.64|42.01|800.53M|800530000|0.4|0.47|3.69%|Feb 21, 2022|2022-02-21||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.17|22.00|390.2M|362.66M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.13|20.00|410.3M|322.64M|2020-12-02|Dec 02, 2020|09/2020|0.11|0.11|211.7M|211.7M|2020-08-24|Aug 24, 2020|06/2020|0.11|15.00|312.0M|300.81M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-23|Feb 23, 2020|12/2019|0.19|22.00|318.9M|317.70M 2021-12-04 19:21:05|11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||NZD|Utilities|Electric Utilities|Australia|NZGNEE0001S7|1149|Genesis Energy Ltd New Zealand Stock Price Today GNE Live Ticker - Investing.com|3.21B|3210000000|3.08|123,407|-7.78%|2.92-4|3.02-3.1|3.01|1043203954|-|95.95|3.22B|3220000000|-|0.23|7.41%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-25|Aug 25, 2021|06/2021|-0.02|3.00|--|1,166M|2021-02-23|Feb 23, 2021|12/2020|0.05|5.00|--|1,196M|2020-08-19|Aug 19, 2020|06/2020|0.04|5.00|--|1,280M|2020-02-19|Feb 19, 2020|12/2019|0.01|3.00|--|1,161M|2019-08-27|Aug 27, 2019|06/2019|0.01|3.00|--|942.02M|2019-02-26|Feb 26, 2019|12/2018|0.05|5.00|1.36B|1,051M|2018-08-28|Aug 28, 2018|06/2018|-0.01|2.00|1.09B|931.56M|2018-02-14|Feb 14, 2018|12/2017|0.03|5.00|1.21B|976.10M 2021-12-04 19:21:07|11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||NZD|Services|Real Estate Operations|Germany|NZCPTE0001S9|0|Goodman Property Trust New Zealand Stock Price Today GMT Live Ticker - Investing.com|3.52B|3520000000|2.510|413,848|5.46%|2.125-2.67|2.47-2.51|2.48|1397303338|-|3.46|276.1M|276100000|-|0.07|2.60%|May 11, 2022|2022-05-11||||||||||10|2021-11-11|Nov 11, 2021|09/2021|0.4|3.00|94.10M|75.94M|2021-05-13|May 13, 2021|03/2021|0.33|4.00|94.70M|80.67M|2020-11-23|Nov 23, 2020|09/2020|0.13|4.00|87.30M|78.21M|2020-05-28|May 28, 2020|03/2020|0.03|4.00|87.70M|81.19M|2019-11-14|Nov 14, 2019|09/2019|0.17|4.00|84.10M|65.60M|2019-05-14|May 14, 2019|03/2019|0.2|4.00|76.70M|69.83M|2018-11-06|Nov 06, 2018|09/2018|0.05|4.00|78.50M|64.30M|2018-05-28|May 28, 2018|03/2018|0.12|4.00|79.80M|64.83M 2021-12-04 19:21:11|11096|43257|/equities/heartland-nz|NZX50||NZD|Financial|Banks|New Zealand|NZHGHE0007S9|0|Heartland Group Holdings Ltd Stock Price Today HGH Live Ticker - Investing.com|1.36B|1360000000|2.300|122,719|45.57%|1.52-2.4|2.24-2.3|2.24|589834481|1.19|15.42|349.85M|349850000|0.13|0.15|6.64%|Feb 22, 2022|2022-02-22||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.07|--|169.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.08|--|180.1M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-16|Sep 16, 2020|06/2020|0.06|--|181.6M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.07|--|187.9M|-- 2021-12-04 19:21:14|11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||NZD|Utilities|Electric Utilities|Australia|NZIFTE0003S3|3760|Infratil Ltd New Zealand Stock Price Today IFT Live Ticker - Investing.com|5.91B|5910000000|8.19|207,485|41.82%|5.92-8.46|8.02-8.19|8.13|722952533|0.83|5.45|1.13B|1130000000|0.14|0.24|2.93%|Jan 31, 2022|2022-01-31||||||||||19|2021-11-11|Nov 11, 2021|09/2021|0.12|--|541.1M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|-0.21|--|579.6M|--|2021-02-01|Feb 01, 2021|12/2020|--|--|--|--|2020-11-11|Nov 11, 2020|09/2020|0.04|--|662.0M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-28|May 28, 2020|03/2020|0.32|--|566.3M|--|2020-02-03|Feb 03, 2020|12/2019|--|--|--|-- 2021-12-04 19:21:19|11098|1096367|/equities/investore-property|NZX50||NZD|Real Estate|Equity Real Estate Investment Trusts (REITs)|New Zealand|NZIPLE0001S3|0|Investore Property Ltd Stock Price Today IPL Live Ticker - Investing.com|692.09M|692090000|1.880|83,182|-14.16%|1.81-2.28|1.85-1.88|1.86|368135033|-|5.44|97.53M|97530000|-|0.09|4.75%|May 15, 2022|2022-05-15||||||||||11|2021-11-15|Nov 15, 2021|09/2021|0.15|--|33.01M|--|2021-05-18|May 18, 2021|03/2021|0.19|--|32.55M|--|2020-11-15|Nov 15, 2020|09/2020|0.26|--|31.97M|--|2020-06-01|Jun 01, 2020|03/2020|0.06|--|27.09M|--|2019-11-11|Nov 11, 2019|09/2019|0.04|--|27.33M|--|2019-05-20|May 20, 2019|03/2019|0.11|--|27.25M|--|2018-11-19|Nov 19, 2018|09/2018|0.04|--|27.42M|--|2018-05-28|May 28, 2018|03/2018|0.13|--|23.86M|-- 2021-12-04 19:21:21|11099|43262|/equities/kathmandu|NZX50||NZD|Consumer Discretionary|Specialty Retail|New Zealand|NZKMDE0001S3|1144|Kathmandu Holdings Ltd Stock Price Today KMD Live Ticker - Investing.com|1.05B|1050000000|1.48|322,235|17.46%|1.21-1.68|1.48-1.5|1.49|709001384|0.9|16.63|922.79M|922790000|0.23|0.05|3.38%|Dec 06, 2021|2021-12-06||||||||||18|2021-09-20|Sep 20, 2021|07/2021|0.06|7.00|512.1M|537.00M|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-03-22|Mar 22, 2021|01/2021|0.03|2.00|410.7M|402.00M|2020-11-24|Nov 24, 2020|10/2020|--|--|--|--|2020-09-22|Sep 22, 2020|07/2020|--|5.06|437.9M|343.00M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-31|Mar 31, 2020|01/2020|0.03|5.03|363.7M|291.00M|2019-11-22|Nov 22, 2019|10/2019|--|--|--|-- 2021-12-04 19:21:24|11100|43265|/equities/kiwi-income|NZX50||NZD|Real Estate|Equity Real Estate Investment Trusts (REITs)|New Zealand|NZKPGE0001S9|164|Kiwi Property Group Ltd Stock Price Today KPG Live Ticker - Investing.com|1.81B|1810000000|1.150|604,530|-5.74%|1.12-1.33|1.14-1.155|1.14|1570094898|0.63|6.32|356.31M|356310000|0.08|0.07|6.05%|May 22, 2022|2022-05-22||||||||||19|2021-11-21|Nov 21, 2021|09/2021|0.09|3.00|122.3M|89.54M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-23|May 23, 2021|03/2021|0.09|3.00|121.8M|90.50M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-22|Nov 22, 2020|09/2020|0.03|4.00|112.2M|94.94M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-24|May 24, 2020|03/2020|-0.14|4.00|125.5M|95.62M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 19:21:30|11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||NZD|-|-|Germany|NZMFTE0001S9|0|Mainfreight Ltd New Zealand Stock Price Today MFT Live Ticker - Investing.com|8.78B|8780000000|90.15|69,016|49.01%|61-99.78|89.55-90.5|89.45|100698548|0.5|36.90|5.82B|5820000000|1.11|1.04|1.16%|Feb 24, 2022|2022-02-24||||||||||19|2021-11-10|Nov 10, 2021|09/2021|1.3|71.00|2.27B|1,610M|2021-08-19|Aug 19, 2021|06/2021|--|--|--|--|2021-05-25|May 25, 2021|03/2021|1.87|106.00|3.54B|1,685M|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--|2020-11-10|Nov 10, 2020|09/2020|0.72|65.00|1.61B|1,564M|2020-08-20|Aug 20, 2020|06/2020|--|--|--|--|2020-05-26|May 26, 2020|03/2020|1.47|94.00|3.09B|1,652M|2020-02-20|Feb 20, 2020|12/2019|--|--|--|-- 2021-12-04 19:21:33|11102|1152799|/equities/napier-port-holdings-ltd|NZX50||NZD|Industrials|Transportation Infrastructure|New Zealand|NZNPHE0005S2|284|Napier Port Holdings Ltd Stock Price Today NPH Live Ticker - Investing.com|626.28M|626280000|3.14|69,447|-10.03%|2.94-3.6|3.12-3.15|3.14|199452000|-|27.09|157.61M|157610000|-|0.10|3.32%|Mar 02, 2022|2022-03-02||||||||||7|2021-11-15|Nov 15, 2021|09/2021|0.07|--|56.88M|--|2021-08-24|Aug 24, 2021|06/2021|--|--|--|--|2021-05-24|May 24, 2021|03/2021|0.05|--|52.59M|--|2020-11-17|Nov 17, 2020|09/2020|0.05|--|48.14M|--|2020-08-24|Aug 24, 2020|06/2020|0.022|--|24.3M|--|2020-05-24|May 24, 2020|03/2019|0.08|--|48.66M|--|2019-11-17|Nov 17, 2019|09/2019|-0.02|--|50.96M|--| 2021-12-04 19:21:36|11103|1096379|/equities/nzx?cid=1096379|NZX50||NZD|Financial|Investment Services|Germany|NZNZXE0001S7|60|NZX Ltd New Zealand Stock Price Today NZX Live Ticker - Investing.com|498.97M|498970000|1.770|56,495|-3.8%|1.68-2.19|1.74-1.77|1.75|280690043|0.3|30.52|82.46M|82460000|0.05|0.08|4.79%|Feb 18, 2022|2022-02-18||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.03|--|42.45M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.03|--|40.01M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|0.03|--|38.42M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-14|Feb 14, 2020|12/2019|0.03|--|36.69M|-- 2021-12-04 19:21:39|11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||NZD|Healthcare|Health Care Providers & Services|Australia|NZOCAE0002S0|2800|Oceania Healthcare Ltd New Zealand Stock Price Today OCA Live Ticker - Investing.com|918.52M|918520000|1.300|327,902|0.78%|1.26-1.6|1.3-1.33|1.35|705705859|-|8.84|289.36M|289360000|-|0.06|4.23%|-|1970-01-01||||||||||12|2021-11-28|Nov 28, 2021|09/2021|0.05|--|113.9M|--|2021-05-21|May 21, 2021|03/2021|0.1|--|71.53M|--|2021-01-20|Jan 20, 2021|11/2020|0.04|--|103.9M|--|2020-07-21|Jul 21, 2020|05/2020|-0.05|--|97.14M|--|2020-01-22|Jan 22, 2020|11/2019|0.02|--|96.51M|--|2019-07-24|Jul 24, 2019|05/2019|0.07|--|92.70M|--|2019-01-25|Jan 25, 2019|11/2018|--|--|94.28M|--|2018-07-26|Jul 26, 2018|05/2018|0.06|--|89.84M|-- 2021-12-04 19:21:43|11105|43287|/equities/pacific-edge|NZX50||NZD|Healthcare|Biotechnology|New Zealand|NZPEBE0002S1|0|Pacific Edge Ltd Stock Price Today PEB Live Ticker - Investing.com|1.02B|1020000000|1.2600|295,288|63.64%|0.79-1.59|1.24-1.26|1.25|809410844|0.7|-56.76|13.09M|13090000|-0.05|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||13|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|3.38M|3.38M|2021-09-01|Sep 01, 2021|06/2021|--|--|2.92M|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|4.38M|--|2020-11-25|Nov 25, 2020|09/2020|-0.01|--|3.33M|--|2020-05-27|May 27, 2020|03/2020|-0.03|--|4.37M|--|2019-11-19|Nov 19, 2019|09/2019|-0.02|--|2.29M|--|2019-05-28|May 28, 2019|03/2019|-0.02|--|1.78M|--|2018-11-26|Nov 26, 2018|09/2018|-0.02|--|2.03M|-- 2021-12-04 19:21:46|11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||NZD|Transportation|Misc. Transportation|Germany|NZPOTE0003S0|194|Port of Tauranga Ltd New Zealand Stock Price Today POT Live Ticker - Investing.com|4.71B|4710000000|6.90|56,511|-5.48%|6.51-7.83|6.86-6.95|6.93|680314554|0.42|45.85|338.28M|338280000|0.14|0.19|2.72%|Feb 25, 2022|2022-02-25||||||||||18|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|0.08|--|178.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.07|--|159.5M|--|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.06|--|147.2M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.07|--|154.8M|-- 2021-12-04 19:21:50|11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||NZD|Services|Real Estate Operations|Germany|NZAPTE0001S3|0|Precinct Properties New Zealand Ltd New Zealand Stock Price Today PCT Live Ticker - Investing.com|2.5B|2500000000|1.570|674,457|-9.25%|1.535-1.79|1.55-1.575|1.565|1585380122|0.46|11.49|199.8M|199800000|0.21|0.07|4.17%|Feb 24, 2022|2022-02-24||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-12|Aug 12, 2021|06/2021|0.02|4.00|102.7M|85.74M|2021-04-22|Apr 22, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|0.12|3.00|97.10M|47.66M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-12|Aug 12, 2020|06/2020|-0.02|3.00|74.00M|66.06M|2020-04-16|Apr 16, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|0.04|3.00|77.80M|50.60M 2021-12-04 19:21:54|11108|43293|/equities/prop-industrie|NZX50||NZD|Real Estate|Equity Real Estate Investment Trusts (REITs)|New Zealand|NZPFIE0001S5|14|Property for Industry Ltd Stock Price Today PFI Live Ticker - Investing.com|1.4B|1400000000|2.770|113,333|-5.3%|2.72-3.2|2.77-2.8|2.77|505493668|0.54|3.74|102.3M|102300000|0.18|0.10|3.63%|Feb 21, 2022|2022-02-21||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-19|Aug 19, 2021|06/2021|0.54|--|52.81M|--|2021-05-07|May 07, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.2|--|49.49M|--|2020-10-16|Oct 16, 2020|09/2020|--|--|--|--|2020-09-03|Sep 03, 2020|06/2020|0.03|--|48.13M|--|2020-05-08|May 08, 2020|03/2020|--|--|--|--|2020-02-16|Feb 16, 2020|12/2019|0.26|--|48.65M|-- 2021-12-04 19:21:56|11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||NZD|Information Technology|IT Services|Australia|NZPPHE0001S6|547|Pushpay Holdings Ltd New Zealand Stock Price Today PPH Live Ticker - Investing.com|1.51B|1510000000|1.36|638,573|-25.68%|1.27-2.1|1.34-1.38|1.35|1139854032|-|27.98|400.92M|400920000|-|N/A|N/A|May 10, 2022|2022-05-10||||||||||4|2021-11-09|Nov 09, 2021|09/2021|--|--|--|--|2021-05-11|May 11, 2021|03/2021|--|--|--|--|2020-11-04|Nov 04, 2020|09/2020|--|--|--|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|||| 2021-12-04 19:22:00|11110|1096391|/equities/restaurant-brands-nz|NZX50||NZD|Consumer Discretionary|Hotels, Restaurants & Leisure|New Zealand|NZRBDE0001S1|8851|Restaurant Brands New Zealand Ltd Stock Price Today RBD Live Ticker - Investing.com|1.86B|1860000000|14.90|10,688|22.94%|11.01-16.25|14.9-15.56|15.5|124758523|0.72|34.41|1.09B|1090000000|0.3|0.18|3.31%|Feb 24, 2022|2022-02-24||||||||||22|2021-10-21|Oct 21, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.28|--|563.7M|--|2021-04-27|Apr 27, 2021|03/2021|--|--|259.7M|--|2021-02-24|Feb 24, 2021|12/2020|0.16|--|529.2M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|239.8M|--|2020-09-07|Sep 07, 2020|06/2020|0.09|--|395.5M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|395.00M|2020-04-21|Apr 21, 2020|05/2019|--|--|182.8M|182.8M 2021-12-04 19:22:03|11111|43301|/equities/sanford|NZX50||NZD|Consumer Staples|Food Products|New Zealand|NZSANE0001S0|782|Sanford Ltd Stock Price Today SAN Live Ticker - Investing.com|462.86M|462860000|4.95|23,207|-2.17%|4.3-5.5|4.88-4.97|4.92|93506137|-|28.51|712.97M|712970000|-|0.26|4.79%|May 18, 2022|2022-05-18||||||||||12|2021-11-17|Nov 17, 2021|09/2021|--|--|256.1M|--|2021-05-20|May 20, 2021|03/2021|0.17|--|233.5M|--|2020-11-12|Nov 12, 2020|09/2020|0.04|--|223.3M|--|2020-05-27|May 27, 2020|03/2020|0.2|--|245.5M|--|2019-11-12|Nov 12, 2019|09/2019|0.2|--|280.1M|--|2019-05-22|May 22, 2019|03/2019|0.24|--|265.0M|--|2018-11-14|Nov 14, 2018|09/2018|0.16|--|242.2M|--|2018-05-23|May 23, 2018|03/2018|0.29|--|272.8M|-- 2021-12-04 19:22:07|11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||NZD|-|-|Germany|NZSCLE0002S8|0|Scales Corporation Ltd New Zealand Stock Price Today SCL Live Ticker - Investing.com|769.76M|769760000|5.38|35,345|11.16%|4.22-5.76|5.29-5.38|5.35|142575603|-|35.46|471.26M|471260000|-|0.26|4.94%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-24|Aug 24, 2021|06/2021|0.2|--|253.8M|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|217.4M|--|2020-08-24|Aug 24, 2020|06/2020|0.18|--|253.3M|--|2020-02-24|Feb 24, 2020|12/2019|-0.01|--|206.6M|--|2019-08-27|Aug 27, 2019|06/2019|0.34|--|278.0M|--|2019-02-26|Feb 26, 2019|12/2018|-0|--|182.4M|--|2018-08-28|Aug 28, 2018|06/2017|0.18|--|175.8M|--|2018-08-28|Aug 28, 2018|06/2018|0.21|--|220.1M|-- 2021-12-04 19:22:10|11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||NZD|Information Technology|Software|Australia|NZSKOE0001S7|287|Serko Ltd New Zealand Stock Price Today SKO Live Ticker - Investing.com|741.25M|741250000|6.43|82,663|16.49%|5.17-8.35|6.41-6.53|6.46|117168978|1.31|-20.03|21.57M|21570000|0.02|N/A|N/A|May 17, 2022|2022-05-17||||||||||12|2021-11-24|Nov 24, 2021|09/2021|-0.14|--|9.15M|--|2021-05-18|May 18, 2021|03/2021|-0.19|--|7.36M|--|2020-11-18|Nov 18, 2020|09/2020|-0.11|--|5.06M|--|2020-06-24|Jun 24, 2020|03/2020|-0.09|--|11.20M|--|2019-11-18|Nov 18, 2019|09/2019|-0.01|--|14.67M|--|2019-05-22|May 22, 2019|03/2019|0.01|--|12.01M|--|2018-11-20|Nov 20, 2018|09/2018|0.01|--|11.35M|--|2018-05-23|May 23, 2018|03/2018|0.01|--|9.21M|-- 2021-12-04 19:22:13|11114|1096396|/equities/skellerup?cid=1096396|NZX50||NZD|Basic Materials|Fabricated Plastic & Rubber|Germany|NZSKXE0001S8|78|Skellerup Holdings Ltd New Zealand Stock Price Today SKL Live Ticker - Investing.com|1.17B|1170000000|5.960|48,638|88.01%|3.1-6.5|5.94-6.06|5.96|195276382|-|28.95|279.52M|279520000|-|0.20|3.41%|Feb 16, 2022|2022-02-16||||||||||11|2021-08-19|Aug 19, 2021|06/2021|0.1|--|142.9M|--|2021-02-18|Feb 18, 2021|12/2020|0.1|--|136.6M|--|2020-08-21|Aug 21, 2020|06/2020|0.09|--|128.4M|--|2020-02-11|Feb 11, 2020|12/2019|0.06|--|123.0M|--|2019-08-22|Aug 22, 2019|06/2019|0.08|--|125.6M|--|2019-02-13|Feb 13, 2019|12/2018|0.07|--|120.2M|--|2018-08-16|Aug 16, 2018|06/2018|0.08|--|123.7M|--|2018-02-15|Feb 15, 2018|12/2017|0.06|--|116.7M|-- 2021-12-04 19:22:17|11115|43309|/equities/sky-network-television?cid=43309|NZX50||NZD|Communication Services|Media|Australia|NZSKTE0001S6|1192|Sky Network Television Ltd. New Zealand Stock Price Today SKT Live Ticker - Investing.com|307.88M|307880000|1.7700|125,602|8.59%|0.154-2.2|1.73-1.77|1.76|174627955|0.92|6.55|724.75M|724750000|0.45|0.15|12.93%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-25|Aug 25, 2021|06/2021|0.04|--|365.7M|--|2021-02-23|Feb 23, 2021|12/2020|0.02|--|359.1M|--|2020-09-10|Sep 10, 2020|06/2020|-0.33|--|362.8M|--|2020-02-18|Feb 18, 2020|12/2019|0.03|--|384.8M|--|2019-08-22|Aug 22, 2019|06/2019|-1.56|--|795.1M|--|2019-02-20|Feb 20, 2019|12/2018|0.14|--|403.0M|--|2018-08-23|Aug 23, 2018|06/2017|0.15|--|435.3M|--|2018-08-23|Aug 23, 2018|06/2018|-0.79|--|406.6M|402.00M 2021-12-04 19:22:20|11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||NZD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|NZSKCE0001S2|3784|Skycity Entertainment Group Ltd New Zealand Stock Price Today SKC Live Ticker - Investing.com|2.25B|2250000000|2.99|171,696|-6.56%|2.82-3.69|2.97-3.04|2.99|756811151|1.34|14.55|713.22M|713220000|0.25|0.10|3.25%|Feb 16, 2022|2022-02-16||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|0.1|5.00|397.5M|346.81M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-17|Feb 17, 2021|12/2020|0.1|12.00|315.7M|475.03M|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-02|Sep 02, 2020|06/2020|-0.14|-5.00|229.1M|347.17M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-12|Feb 12, 2020|12/2019|0.13|13.00|412.5M|515.66M 2021-12-04 19:22:23|11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||NZD|Communication Services|Diversified Telecommunication Services|Australia|NZTELE0001S4|5083|Spark New Zealand Ltd New Zealand Stock Price Today SPK Live Ticker - Investing.com|8.22B|8220000000|4.42|550,860|-3.28%|4.35-4.97|4.41-4.47|4.41|1869423460|0.71|21.31|3.59B|3590000000|0.21|0.35|7.86%|Feb 23, 2022|2022-02-23||||||||||18|2021-11-29|Nov 29, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.13|13.00|1.80B|1,803M|2021-05-06|May 06, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.08|10.00|1.80B|1,766M|2020-11-06|Nov 06, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|0.14|15.00|1.80B|1,750M|2020-04-30|Apr 30, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|0.09|10.00|1.82B|1,760M 2021-12-04 19:22:26|11118|43246|/equities/dnz-property|NZX50||NZD|Real Estate|Equity Real Estate Investment Trusts (REITs)|New Zealand|NZSPGE0001S2|0|Stride Property Ltd Stock Price Today SPG Live Ticker - Investing.com|965.4M|965400000|2.040|801,268|-8.93%|2.03-2.71|2.04-2.06|2.05|473235023|0.53|6.53|107.87M|107870000|0.28|0.12|6.07%|May 24, 2022|2022-05-24||||||||||19|2021-11-30|Nov 30, 2021|09/2021|0.13|5.00|41.44M|35.74M|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-06-02|Jun 02, 2021|03/2021|0.18|5.00|38.63M|41.06M|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-09-30|Sep 30, 2020|09/2020|0.14|5.00|27.80M|39.48M|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|-0.03|5.00|39.81M|41.31M|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 19:22:28|11119|1096403|/equities/summerset?cid=1096403|NZX50||NZD|Healthcare|Health Care Providers & Services|Australia|NZSUME0001S0|0|Summerset Group Holdings Ltd New Zealand Stock Price Today SUM Live Ticker - Investing.com|2.95B|2950000000|13.10|66,936|20.96%|10.72-15.69|12.7-13.1|12.95|228812606|1.55|6.07|185.26M|185260000|0.96|0.17|1.29%|Feb 28, 2022|2022-02-28||||||||||18|2021-10-10|Oct 10, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|1.16|--|94.88M|--|2021-04-12|Apr 12, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|1.01|--|90.38M|--|2020-10-07|Oct 07, 2020|09/2020|--|--|--|--|2020-08-16|Aug 16, 2020|06/2020|--|--|82.04M|--|2020-04-09|Apr 09, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.36|--|79.93M|-- 2021-12-04 19:22:31|11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||NZD|Consumer Staples|Food Products|Australia|NZSMLE0001S9|900|Synlait Milk Ltd New Zealand Stock Price Today SML Live Ticker - Investing.com|750.35M|750350000|3.42|51,637|-34.1%|2.85-5.64|3.38-3.46|3.45|218581661|-|-24.80|1.37B|1370000000|-|N/A|N/A|Mar 28, 2022|2022-03-28||||||||||11|2021-09-26|Sep 26, 2021|07/2021|-0.15|--|703.2M|--|2021-03-29|Mar 29, 2021|01/2021|0.03|--|664.2M|--|2020-09-27|Sep 27, 2020|07/2020|0.27|--|742.7M|--|2020-03-17|Mar 17, 2020|01/2020|0.15|--|559.3M|--|2019-09-12|Sep 12, 2019|07/2019|0.25|--|553.4M|--|2019-03-20|Mar 20, 2019|01/2019|0.21|--|471.0M|--|2018-09-19|Sep 19, 2018|07/2018|0.19|--|439.7M|--|2018-03-21|Mar 21, 2018|01/2018|0.23|--|439.3M|-- 2021-12-04 19:22:35|11121|1096407|/equities/tourism|NZX50||NZD|Industrials|Road & Rail|New Zealand|NZHELE0001S9|1110|Tourism Holdings Ltd Stock Price Today THL Live Ticker - Investing.com|430.06M|430060000|2.83|38,147|8.85%|2.02-2.93|2.81-2.84|2.81|151963759|-|-30.83|359.17M|359170000|-|0.17|8.16%|Feb 22, 2022|2022-02-22||||||||||11|2021-08-26|Aug 26, 2021|06/2021|-0.08|--|153.3M|--|2021-02-24|Feb 24, 2021|12/2020|-0.01|--|205.8M|--|2020-09-18|Sep 18, 2020|06/2020|0.1|--|193.5M|--|2020-02-26|Feb 26, 2020|12/2019|0.09|--|207.5M|--|2019-08-27|Aug 27, 2019|06/2019|0.09|--|215.8M|--|2019-02-20|Feb 20, 2019|12/2018|0.14|--|207.3M|--|2018-08-28|Aug 28, 2018|06/2018|0.32|--|216.8M|--|2018-02-22|Feb 22, 2018|12/2017|0.18|--|209.1M|-- 2021-12-04 19:22:38|11122|1096410|/equities/trustpower-nz|NZX50||NZD|Utilities|Electric Utilities|New Zealand|NZTPXE0001S5|801|Trustpower Ltd Stock Price Today TPW Live Ticker - Investing.com|2.32B|2320000000|7.40|28,721|-0.27%|6.99-9.02|7.37-7.4|7.37|312973000|-|20.76|952.78M|952780000|0.31|0.49|6.80%|Jan 21, 2022|2022-01-21||||||||||19|2021-11-07|Nov 07, 2021|09/2021|--|--|--|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-14|May 14, 2021|03/2021|--|--|446.5M|--|2021-01-27|Jan 27, 2021|12/2020|--|--|--|--|2020-10-30|Oct 30, 2020|09/2020|0.11|--|506.3M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-15|May 15, 2020|03/2020|0.18|--|450.6M|263.00M|2020-01-29|Jan 29, 2020|12/2019|--|--|--|-- 2021-12-04 19:22:41|11123|1096413|/equities/vector?cid=1096413|NZX50||NZD|Utilities|Electric Utilities|Germany|NZVCTE0001S7|874|Vector Ltd New Zealand Stock Price Today VCT Live Ticker - Investing.com|4.06B|4060000000|4.04|51,875|-5.16%|3.81-4.4|3.99-4.05|4.02|999917965|-|20.91|1.28B|1280000000|-|0.19|4.63%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-24|Aug 24, 2021|06/2021|0.09|--|631.6M|--|2021-02-21|Feb 21, 2021|12/2020|0.1|--|647.7M|--|2020-08-27|Aug 27, 2020|06/2020|0.02|--|594.4M|--|2020-02-23|Feb 23, 2020|12/2019|0.08|--|699.6M|--|2019-08-23|Aug 23, 2019|06/2019|--|--|630.0M|--|2019-02-25|Feb 25, 2019|12/2018|0.08|--|688.6M|--|2018-08-24|Aug 24, 2018|06/2018|0.07|--|652.2M|303.00M|2018-02-28|Feb 28, 2018|12/2017|0.08|--|676.2M|-- 2021-12-04 19:22:44|11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||NZD|Information Technology|Software|Australia|NZVGLE0003S1|700|Vista Group International Ltd New Zealand Stock Price Today VGL Live Ticker - Investing.com|539.56M|539560000|2.27|156,123|30.46%|1.42-2.8|2.25-2.3|2.26|231225495|-|-43.99|87.6M|87600000|-|0.02|1.16%|Feb 27, 2022|2022-02-27||||||||||11|2021-08-26|Aug 26, 2021|06/2021|-0.01|--|44.90M|--|2021-02-28|Feb 28, 2021|12/2020|-0.04|--|42.70M|--|2020-08-26|Aug 26, 2020|06/2020|-0.21|--|44.80M|--|2020-02-25|Feb 25, 2020|12/2019|0.05|--|76.99M|--|2019-08-28|Aug 28, 2019|06/2019|0.02|--|67.51M|--|2019-02-26|Feb 26, 2019|12/2018|0.07|--|130.7M|--|2018-08-29|Aug 29, 2018|06/2018|0.03|--|60.11M|--|2018-03-29|Mar 29, 2018|12/2017|0.03|--|56.51M|-- 2021-12-04 19:22:48|11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||NZD|Financial|Misc. Financial Services|Germany|NZCHPE0001S4|0|Vital Healthcare Property Trust New Zealand Stock Price Today VHP Live Ticker - Investing.com|1.42B|1420000000|2.880|138,054|-3.03%|2.81-3.38|2.86-2.89|2.86|575068357|-|5.14|126.15M|126150000|-|0.11|3.70%|Feb 23, 2022|2022-02-23||||||||||12|2021-08-12|Aug 12, 2021|06/2021|0.36|--|63.17M|--|2021-02-25|Feb 25, 2021|12/2020|0.19|--|62.98M|--|2020-08-09|Aug 09, 2020|06/2020|--|--|57.00M|--|2020-02-19|Feb 19, 2020|12/2019|0.13|--|57.42M|--|2019-09-25|Sep 25, 2019|06/2019|0.1|--|55.54M|--|2019-05-09|May 09, 2019|03/2019|-0|--|27.80M|--|2019-02-28|Feb 28, 2019|12/2018|0.11|--|55.83M|--|2018-08-09|Aug 09, 2018|06/2017|0.4|--|44.34M|-- 2021-12-04 19:22:52|11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||NZD|Financial|Banks|Australia|AU000000WBC1|40143|Westpac Banking Corp New Zealand Stock Price Today WBC Live Ticker - Investing.com|381.88B|381880000000|21.65|10,710|2.27%|20.57-29.15|21.4-21.68|21.45|3664228479|-|13.87|-|-|-|1.39|6.41%|Feb 16, 2022|2022-02-16||||||||||14|2021-10-31|Oct 31, 2021|09/2021|--|--|--|--|2021-08-16|Aug 16, 2021|06/2021|--|--|--|--|2021-05-02|May 02, 2021|03/2021|--|--|5.37B|5.37B|2021-02-16|Feb 16, 2021|12/2020|--|--|5.62B|--|2020-11-01|Nov 01, 2020|09/2020|--|--|5.59B|5.59B|2020-08-17|Aug 17, 2020|06/2020|--|--|5.8B|--|2020-05-03|May 03, 2020|03/2020|--|--|--|--|2020-02-18|Feb 18, 2020|12/2019|--|--|--|-- 2021-12-04 19:22:56|11127|1096419|/equities/fpo?cid=1096419|NZX50||NZD|Energy|Oil, Gas & Consumable Fuels|Australia|NZZELE0001S1|2121|Z Energy Ltd New Zealand Stock Price Today ZEL Live Ticker - Investing.com|1.81B|1810000000|3.48|770,007|11.54%|2.52-3.65|3.48-3.49|3.48|518508527|-|8.74|5.69B|5690000000|-|0.29|8.38%|May 03, 2022|2022-05-03||||||||||12|2021-11-02|Nov 02, 2021|09/2021|0.18|--|2.17B|--|2021-05-05|May 05, 2021|03/2021|0.2|--|2.02B|--|2020-11-03|Nov 03, 2020|09/2020|-0.11|--|1.50B|--|2020-05-28|May 28, 2020|03/2020|-0.28|--|2.53B|--|2019-10-31|Oct 31, 2019|09/2019|0.07|--|2.46B|--|2019-05-01|May 01, 2019|03/2019|0.12|--|2.78B|--|2018-10-31|Oct 31, 2018|09/2018|0.35|24.00|2.67B|2,056M|2018-05-03|May 03, 2018|03/2018|0.42|29.00|2.48B|2,218M 2021-12-04 19:22:58|11128|43233|/equities/awf-group|NZXSMALLCAP||NZD|Industrials|Professional Services|New Zealand|NZAWFE0001S8|258|Accordant Group Ltd Stock Price Today AGL Live Ticker - Investing.com|62.55M|62550000|1.850|8,304|39.1%|1.26-1.99|1.85-1.85|1.85|33808253|-|15.24|315.93M|315930000|-|0.11|6.22%|-|1970-01-01||||||||||12|2021-10-27|Oct 27, 2021|09/2021|0.05|--|110.4M|--|2021-05-27|May 27, 2021|03/2021|0.07|--|99.54M|--|2020-10-29|Oct 29, 2020|09/2020|0.11|--|105.9M|--|2020-06-08|Jun 08, 2020|03/2020|0.04|--|124.3M|--|2019-10-24|Oct 24, 2019|09/2019|0.04|--|139.2M|--|2019-05-29|May 29, 2019|03/2019|-0|--|126.2M|--|2018-10-29|Oct 29, 2018|09/2018|0.06|--|141.6M|--|2018-06-27|Jun 27, 2018|03/2018|0.05|--|136.2M|-- 2021-12-04 19:23:02|11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||NZD|Consumer Staples|Food Products|New Zealand|NZVIKE0002S1|0|AFC Group Holdings Ltd Stock Price Today AFC Live Ticker - Investing.com|3.66M|3660000|0.00|386,667|-|0-0|-|-|3664216112|-|-3.33|760K|760000|-|N/A|N/A|-|1970-01-01||||||||||7|2021-11-29|Nov 29, 2021|09/2021|-0|--|111.4K|--|2021-05-28|May 28, 2021|03/2021|-0|--|646.9K|--|2020-11-30|Nov 30, 2020|09/2020|-0|--|287.6K|--|2020-08-25|Aug 25, 2020|03/2020|-0|--|495.3K|--|2019-11-29|Nov 29, 2019|09/2019|-0|--|739.7K|--|2019-06-28|Jun 28, 2019|03/2019|-0|--|957.0K|--|2018-12-13|Dec 13, 2018|09/2018|-0|--|1.65M|--| 2021-12-04 19:23:05|11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||NZD|Healthcare|Pharmaceuticals|Australia|NZAFTE0001S4|94|AFT Pharmaceuticals Ltd New Zealand Stock Price Today AFT Live Ticker - Investing.com|466.86M|466860000|4.50|18,889|-4.05%|4-5.55|4.4-4.5|4.43|104688875|-|43.48|168.61M|168610000|-0.13|N/A|N/A|May 20, 2022|2022-05-20||||||||||12|2021-11-18|Nov 18, 2021|09/2021|0.04|--|55.51M|--|2021-05-24|May 24, 2021|03/2021|0.07|--|64.28M|--|2020-11-17|Nov 17, 2020|09/2020|0.01|--|48.82M|--|2020-05-19|May 19, 2020|03/2020|0.02|--|58.65M|--|2019-11-19|Nov 19, 2019|09/2019|0.1|--|46.95M|--|2019-05-22|May 22, 2019|03/2019|0.01|--|47.08M|--|2018-11-21|Nov 21, 2018|09/2018|-0.04|--|38.05M|--|2018-06-15|Jun 15, 2018|03/2018|-0.06|--|43.51M|-- 2021-12-04 19:23:07|11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP||NZD|Financial|Consumer Financial Services|Germany|NZALFE0001S1|175|Allied Farmers Ltd New Zealand Stock Price Today ALF Live Ticker - Investing.com|18.26M|18260000|0.8400|34,860|7.69%|0.5-0.93|0.84-0.86|0.86|28806434|-|7.84|22.21M|22210000|-|0.02|3.15%|-|1970-01-01||||||||||11|2021-08-30|Aug 30, 2021|06/2021|0.06|--|8.84M|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|13.37M|--|2020-08-31|Aug 31, 2020|06/2020|--|--|6.09M|--|2020-02-24|Feb 24, 2020|12/2019|0.04|--|14.65M|--|2019-08-27|Aug 27, 2019|06/2019|0.03|--|8.19M|--|2019-02-26|Feb 26, 2019|12/2018|0.01|--|13.18M|--|2018-08-29|Aug 29, 2018|06/2018|0.01|--|7.99M|--|2018-02-21|Feb 21, 2018|12/2017|0.01|--|10.70M|-- 2021-12-04 19:23:11|11132|1096390|/equities/rubicon|NZXSMALLCAP||NZD|Materials|Paper & Forest Products|New Zealand|NZRBCE0001S3|0|Arborgen Holdings Ltd Stock Price Today ARB Live Ticker - Investing.com|125.81M|125810000|0.2500|70,546|82.48%|0.136-0.335|0.245-0.26|0.25|501213092|-|-125.00|70.22M|70220000|-|N/A|N/A|May 20, 2022|2022-05-20||||||||||0|||||||| 2021-12-04 19:23:13|11133|43324|/equities/trs-investment|NZXSMALLCAP||NZD|Financial|Capital Markets|New Zealand|NZECHE0001S8|0|Ascension Capital Ltd Stock Price Today ACE Live Ticker - Investing.com|19.15K|19150|0.0010|1,050|-99.5%|0.001-0.2|0.001-0.001|0.001|19148881|-|-0.11|-|-|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-26|Nov 26, 2021|09/2021|-0|--|--|--|2021-05-31|May 31, 2021|03/2021|-0|--|--|--|2020-11-26|Nov 26, 2020|09/2020|-0|--|0.22K|--|2020-05-22|May 22, 2020|03/2020|--|--|95.00K|--|2019-11-25|Nov 25, 2019|09/2019|-0|--|1.00K|--|2019-05-27|May 27, 2019|03/2019|-0|--|3.00K|--|2018-11-28|Nov 28, 2018|09/2018|-0|--|1.00K|--|2018-06-29|Jun 29, 2018|03/2018|-0|--|2.00K|-- 2021-12-04 19:23:16|11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP||NZD|Financial|Thrifts & Mortgage Finance|New Zealand|NZNZFE0001S4|10|Blackwell Global Holdings Ltd Stock Price Today BGI Live Ticker - Investing.com|2.87M|2870000|0.0050|158,338|-58.33%|0.004-0.014|0.005-0.005|0.005|573759059|-|-3.13|270K|270000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|-0|--|33.77K|--|2021-05-31|May 31, 2021|03/2021|-0|--|528.4K|--|2020-11-26|Nov 26, 2020|09/2020|-0|--|174.1K|--|2020-06-25|Jun 25, 2020|03/2020|-0|--|436.6K|--|2019-11-25|Nov 25, 2019|09/2019|-0|--|335.8K|--|2019-05-30|May 30, 2019|03/2019|-0|--|1.25M|--|2018-11-29|Nov 29, 2018|09/2018|-0|--|424.2K|--|2018-06-28|Jun 28, 2018|03/2018|-0|--|67.46K|-- 2021-12-04 19:23:19|11135|1096517|/equities/blis-tech|NZXSMALLCAP||NZD|Healthcare|Pharmaceuticals|New Zealand|NZBLTE0002S8|20|BLIS Technologies Ltd Stock Price Today BLT Live Ticker - Investing.com|64.96M|64960000|0.0510|275,271|-34.62%|0.05-0.084|0.05-0.051|0.051|1273801599|-|-25.50|14.5M|14500000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-17|Nov 17, 2021|09/2021|-0|--|3.89M|--|2021-05-27|May 27, 2021|03/2021|-0|--|4.82M|--|2020-11-19|Nov 19, 2020|09/2020|--|--|5.79M|--|2020-05-26|May 26, 2020|03/2020|--|--|5.44M|--|2019-11-17|Nov 17, 2019|09/2019|--|--|5.29M|--|2019-05-28|May 28, 2019|03/2019|--|--|5.35M|--|2018-11-15|Nov 15, 2018|09/2018|-0|--|3.05M|--|2018-05-18|May 18, 2018|03/2018|--|--|3.22M|-- 2021-12-04 19:23:22|11136|43238|/equities/cavalier|NZXSMALLCAP||NZD|Consumer Discretionary|Household Durables|New Zealand|NZCAVE0001S7|461|Bremworth Ltd Stock Price Today BRW Live Ticker - Investing.com|44.97M|44970000|0.6500|17,480|80.56%|0.32-0.86|0.65-0.65|0.65|69179098|-|25.79|111.58M|111580000|-|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||11|2021-08-30|Aug 30, 2021|06/2021|0.02|--|111.6M|--|2021-02-23|Feb 23, 2021|12/2020|0.06|--|60.30M|--|2020-09-24|Sep 24, 2020|06/2020|-0.31|--|118.0M|--|2020-02-19|Feb 19, 2020|12/2019|-0.02|--|64.38M|--|2019-09-29|Sep 29, 2019|06/2019|-0.1|--|65.24M|--|2019-02-22|Feb 22, 2019|12/2018|-0.15|--|70.00M|--|2018-08-22|Aug 22, 2018|06/2018|0.04|--|72.80M|--|2018-02-15|Feb 15, 2018|12/2017|0.01|--|75.32M|-- 2021-12-04 19:23:26|11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP||NZD|Services|Retail (Specialty)|Germany|NZBGRE0001S4|0|Briscoe Group Ltd New Zealand Stock Price Today BGP Live Ticker - Investing.com|992.98M|992980000|6.74|10,588|52.84%|4.4-7.26|6.69-6.8|6.75|222556300|0.29|16.18|767.81M|767810000|0.28|0.43|6.39%|Mar 14, 2022|2022-03-14||||||||||20|2021-11-04|Nov 04, 2021|10/2021|--|--|138.5M|--|2021-09-13|Sep 13, 2021|07/2021|0.21|--|358.4M|185.3M|2021-05-06|May 06, 2021|04/2021|--|--|173.1M|--|2021-03-15|Mar 15, 2021|01/2021|0.2|--|248.1M|248.1M|2020-11-02|Nov 02, 2020|10/2020|--|--|161.3M|--|2020-09-07|Sep 07, 2020|07/2020|0.13|--|195.4M|195.4M|2020-05-14|May 14, 2020|04/2020|--|--|--|--|2020-03-16|Mar 16, 2020|01/2020|0.15|--|209.7M|209.7M 2021-12-04 19:23:28|11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||NZD|Consumer Discretionary|Hotels, Restaurants & Leisure|New Zealand|NZBFWE0001S6|0|Burger Fuel Worldwide Ltd Stock Price Today BFG Live Ticker - Investing.com|18.78M|18780000|0.3500|6,501|-16.67%|0.34-0.43|0.35-0.36|0.36|53670195|-|23.33|28.05M|28050000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-26|Nov 26, 2021|09/2021|0.01|--|9.43M|--|2021-05-31|May 31, 2021|03/2021|0.01|--|18.62M|--|2020-11-27|Nov 27, 2020|09/2020|0.01|--|8.13M|--|2020-06-29|Jun 29, 2020|03/2020|0.01|--|20.35M|--|2019-11-29|Nov 29, 2019|09/2019|0.01|--|10.51M|--|2019-06-14|Jun 14, 2019|03/2019|0.02|--|20.90M|--|2018-12-10|Dec 10, 2018|09/2018|0.01|--|10.92M|--|2018-07-27|Jul 27, 2018|03/2018|-0.01|--|12.08M|-- 2021-12-04 19:23:33|11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP||NZD|Healthcare|Pharmaceuticals|New Zealand|NZCBDE0009S6|0|Cannasouth Ltd Stock Price Today CBD Live Ticker - Investing.com|50.78M|50780000|0.3700|40,550|-46.38%|0.36-0.74|0.365-0.38|0.37|137237029|-|-11.01|150K|150000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|83.06K|--|2021-02-25|Feb 25, 2021|12/2020|-0.03|--|131.1K|--|2020-08-28|Aug 28, 2020|06/2020|-0.01|--|58.40K|--|2020-02-28|Feb 28, 2020|12/2019|-0.02|--|411.0K|--|2019-08-26|Aug 26, 2019|06/2019|-0.01|--|411.0K|--||| 2021-12-04 19:23:35|11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||NZD|Consumer Discretionary|Household Durables|New Zealand|NZKGLE0001S8|0|CDL Investments New Zealand Ltd Stock Price Today CDI Live Ticker - Investing.com|313.39M|313390000|1.0900|12,372|17.2%|0.915-1.245|1.06-1.09|1.06|287513023|-|8.26|108.93M|108930000|-|0.05|4.30%|-|1970-01-01||||||||||11|2021-08-01|Aug 01, 2021|06/2021|0.07|--|61.18M|--|2021-02-15|Feb 15, 2021|12/2020|0.06|--|47.75M|--|2020-07-27|Jul 27, 2020|06/2020|0.05|--|40.88M|--|2020-02-10|Feb 10, 2020|12/2019|0.12|--|91.61M|--|2019-07-31|Jul 31, 2019|06/2019|0.05|--|40.18M|--|2019-02-13|Feb 13, 2019|12/2018|0.12|--|84.95M|--|2018-08-02|Aug 02, 2018|06/2018|0.09|--|60.19M|--|2018-03-28|Mar 28, 2018|12/2017|0.04|--|27.61M|-- 2021-12-04 19:23:38|11141|43241|/equities/colonial-motor|NZXSMALLCAP||NZD|Consumer Discretionary|Specialty Retail|New Zealand|NZCMOE0001S7|988|Colonial Motor Company Ltd Stock Price Today CMO Live Ticker - Investing.com|358.33M|358330000|10.96|2,355|26.56%|8.35-11.2|10.94-10.96|10.94|32694632|-|14.43|901.17M|901170000|-|0.76|6.97%|-|1970-01-01||||||||||11|2021-08-13|Aug 13, 2021|06/2021|0.86|--|901.2M|--|2021-02-18|Feb 18, 2021|12/2020|0.39|--|437.8M|--|2020-08-26|Aug 26, 2020|06/2020|0.73|--|754.9M|--|2020-02-19|Feb 19, 2020|12/2019|0.25|--|418.5M|--|2019-09-25|Sep 25, 2019|06/2019|0.35|--|440.1M|--|2019-02-20|Feb 20, 2019|12/2018|0.33|--|468.9M|--|2018-09-25|Sep 25, 2018|06/2018|0.39|--|442.3M|--|2018-02-20|Feb 20, 2018|12/2017|0.37|--|461.7M|-- 2021-12-04 19:23:41|11142|43242|/equities/comvita|NZXSMALLCAP||NZD|Consumer Staples|Personal Products|New Zealand|NZCVTE0001S7|552|Comvita Ltd Stock Price Today CVT Live Ticker - Investing.com|238.24M|238240000|3.400|20,281|2.41%|3.06-3.8|3.4-3.44|3.45|70070041|-|25.06|191.74M|191740000|-|0.06|1.64%|Feb 22, 2022|2022-02-22||||||||||11|2021-08-26|Aug 26, 2021|06/2021|0.09|--|92.85M|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|98.89M|--|2020-08-24|Aug 24, 2020|06/2020|0.07|--|102.1M|--|2020-02-25|Feb 25, 2020|12/2019|-0.26|--|93.85M|--|2019-08-20|Aug 20, 2019|06/2019|-0.6|--|171.1M|--|2019-02-25|Feb 25, 2019|12/2018|-0.06|--|77.74M|--|2018-08-21|Aug 21, 2018|06/2018|0.1|--|94.93M|--|2018-02-23|Feb 23, 2018|12/2017|0.08|--|83.56M|-- 2021-12-04 19:23:44|11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||NZD|Consumer Staples|Food & Staples Retailing|New Zealand|NZCFGE0001S7|32|Cooks Global Foods Ltd Stock Price Today CGF Live Ticker - Investing.com|20.09M|20090000|0.0320|80,377|-30.43%|0.029-0.051|0.032-0.032|0.033|627833831|-|-7.80|5.38M|5380000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-25|Nov 25, 2021|09/2021|--|--|3.67M|--|2021-05-31|May 31, 2021|03/2021|-0.01|--|3.07M|--|2020-11-30|Nov 30, 2020|09/2020|-0|--|1.64M|--|2020-06-28|Jun 28, 2020|03/2020|-0.01|--|4.00M|--|2019-11-29|Nov 29, 2019|09/2019|-0|--|3.89M|--|2019-06-14|Jun 14, 2019|03/2019|-0.01|--|5.94M|--|2018-12-14|Dec 14, 2018|09/2018|-0|--|2.93M|--|2018-07-16|Jul 16, 2018|03/2018|-0|--|4.02M|-- 2021-12-04 19:23:47|11144|43244|/equities/delegats-group|NZXSMALLCAP||NZD|Consumer Staples|Beverages|New Zealand|NZDGLE0001S3|400|Delegat Group Ltd Stock Price Today DGL Live Ticker - Investing.com|1.39B|1390000000|13.70|3,630|-13.02%|12.9-15.75|13.7-13.7|13.7|101130192|-|22.29|305.37M|305370000|-|0.28|2.03%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-27|Aug 27, 2021|06/2021|0.23|--|127.7M|--|2021-02-22|Feb 22, 2021|12/2020|0.39|--|177.7M|--|2020-08-28|Aug 28, 2020|06/2020|0.34|--|145.1M|146.00M|2020-02-23|Feb 23, 2020|12/2019|0.3|--|159.1M|--|2019-08-23|Aug 23, 2019|06/2019|0.22|--|133.6M|--|2019-02-27|Feb 27, 2019|12/2018|0.25|--|144.3M|--|2018-09-26|Sep 26, 2018|06/2018|0.27|--|135.2M|134.00M|2018-02-23|Feb 23, 2018|12/2017|0.19|--|136.9M|-- 2021-12-04 19:23:49|11145|1168673|/equities/enprise-group|NZXSMALLCAP||NZD|Information Technology|Software|New Zealand|NZENSE0001S2|33|Enprise Group Ltd Stock Price Today ENS Live Ticker - Investing.com|26.34M|26340000|1.63|2,868|83.15%|0.78-4|1.63-1.63|1.65|16157699|-|31.47|16.12M|16120000|-|0.05|2.76%|-|1970-01-01||||||||||7|2021-09-28|Sep 28, 2021|06/2021|0.02|--|8.67M|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|7.45M|--|2020-09-14|Sep 14, 2020|06/2020|0.07|--|8.68M|--|2019-11-27|Nov 27, 2019|09/2019|0.02|--|3.72M|--|2019-08-20|Aug 20, 2019|03/2019|-0.06|--|3.47M|--|2018-11-29|Nov 29, 2018|09/2018|-0|--|3.24M|--|2018-08-01|Aug 01, 2018|03/2018|-0.05|--|4.07M|--| 2021-12-04 19:23:53|11146|1096352|/equities/eroad|NZXSMALLCAP||NZD|Information Technology|Electronic Equipment, Instruments & Components|New Zealand|NZERDE0001S5|363|EROAD Ltd Stock Price Today ERD Live Ticker - Investing.com|537.41M|537410000|4.90|35,694|2.3%|3.9-6.77|4.89-4.98|5|109676481|-|-223.74|139.6M|139600000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-26|Nov 26, 2021|09/2021|-0.03|--|48.00M|43.70M|2021-05-28|May 28, 2021|03/2021|0.01|--|45.80M|46.20M|2020-11-26|Nov 26, 2020|09/2020|0.01|--|45.80M|--|2020-06-18|Jun 18, 2020|03/2020|0.01|--|81.20M|--|2019-11-20|Nov 20, 2019|09/2019|-0|--|38.50M|--|2019-05-27|May 27, 2019|03/2019|-0.02|--|32.80M|--|2018-11-26|Nov 26, 2018|09/2018|-0.05|--|28.55M|--|2018-05-18|May 18, 2018|03/2017|-0.08|--|17.24M|-- 2021-12-04 19:23:56|11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||NZD|Consumer Discretionary|Diversified Consumer Services|Australia|NZEVOE0001S4|1942|Evolve Education Group Ltd New Zealand Stock Price Today EVO Live Ticker - Investing.com|127.64M|127640000|0.8000|40,942|-44.44%|0.175-1.44|0.8-0.82|0.8|159549484|-|140.35|177.53M|177530000|-|0.05|10.47%|Feb 24, 2022|2022-02-24||||||||||12|2021-08-26|Aug 26, 2021|06/2021|-0|--|74.89M|--|2021-02-26|Feb 26, 2021|12/2020|0.01|--|37.43M|--|2020-11-25|Nov 25, 2020|09/2020|0.01|--|65.21M|--|2020-05-25|May 25, 2020|03/2020|-0.01|--|71.42M|--|2019-11-27|Nov 27, 2019|09/2019|-0|--|69.19M|--|2019-05-27|May 27, 2019|03/2019|-0.15|--|137.2M|--|2018-11-28|Nov 28, 2018|09/2018|-0.15|--|70.67M|--|2018-05-28|May 28, 2018|03/2017|0.04|--|75.07M|-- 2021-12-04 19:24:00|11148|1115153|/equities/foley-wines|NZXSMALLCAP||NZD|Consumer Staples|Beverages|New Zealand|NZGRME0001S1|140|Foley Wines Ltd Stock Price Today FWL Live Ticker - Investing.com|102.55M|102550000|1.560|9,455|-17.46%|1.45-2.07|1.56-1.56|1.6|65736148|-|26.53|57.99M|57990000|-|0.06|3.56%|-|1970-01-01||||||||||11|2021-08-26|Aug 26, 2021|06/2021|0.02|--|29.70M|--|2021-02-22|Feb 22, 2021|12/2020|0.03|--|28.29M|--|2020-08-27|Aug 27, 2020|06/2020|0.06|--|26.93M|--|2020-02-25|Feb 25, 2020|12/2019|0.04|--|28.93M|--|2019-08-27|Aug 27, 2019|06/2019|0.03|--|24.79M|--|2019-02-27|Feb 27, 2019|12/2018|0.03|--|23.15M|--|2018-08-23|Aug 23, 2018|06/2018|0.03|--|21.97M|--|2018-02-27|Feb 27, 2018|12/2017|--|--|20.11M|-- 2021-12-04 19:24:03|11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||NZD|Financial|Misc. Financial Services|New Zealand|NZMYKE0001S9|0|General Capital Ltd Stock Price Today GEN Live Ticker - Investing.com|9.42M|9420000|0.0550|23,784|-22.54%|0.05-0.073|0.055-0.055|0.055|171207112|-|18.97|8.13M|8130000|-|N/A|N/A|-|1970-01-01||||||||||9|2021-11-26|Nov 26, 2021|09/2021|--|--|3.29M|--|2021-05-31|May 31, 2021|03/2021|--|--|4.84M|--|2020-11-27|Nov 27, 2020|09/2020|-0|--|2.05M|--|2020-06-28|Jun 28, 2020|03/2020|--|--|2.18M|--|2019-11-19|Nov 19, 2019|09/2019|-0|--|1.43M|--|2019-07-29|Jul 29, 2019|03/2019|--|--|1.29M|--|2019-06-13|Jun 13, 2019|03/2018|-0.04|--|460.1K|--|2018-12-17|Dec 17, 2018|09/2018|-0|--|818.3K|-- 2021-12-04 19:24:06|11150|1096522|/equities/geneva-finance|NZXSMALLCAP||NZD|Financial|Consumer Finance|New Zealand|NZGFLE0001S8|58|Geneva Finance Ltd Stock Price Today GFL Live Ticker - Investing.com|52.51M|52510000|0.7200|8,688|46.94%|0.495-0.82|0.72-0.72|0.73|72935275|-|8.54|34.82M|34820000|-|0.04|5.21%|-|1970-01-01||||||||||11|2021-05-31|May 31, 2021|03/2021|0.09|--|34.84M|--|2020-11-30|Nov 30, 2020|09/2020|0.04|--|16.46M|--|2020-06-29|Jun 29, 2020|03/2020|0.04|--|31.06M|--|2019-11-29|Nov 29, 2019|09/2019|0.02|--|15.20M|--|2019-06-14|Jun 14, 2019|03/2019|0.06|--|27.94M|--|2018-12-14|Dec 14, 2018|09/2018|0.03|--|11.49M|--|2018-07-18|Jul 18, 2018|03/2018|0.04|--|8.73M|--|2017-12-13|Dec 13, 2017|09/2017|0.04|--|8.86M|-- 2021-12-04 19:24:08|11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||NZD|Information Technology|Software|Australia|NZGTKE0002S9|0|Gentrack Group Ltd New Zealand Stock Price Today GTK Live Ticker - Investing.com|180.91M|180910000|1.760|35,541|17.33%|1.26-2.18|1.76-1.81|1.8|99963564|-|54.49|155.63M|155630000|-|0.11|7.94%|May 25, 2022|2022-05-25||||||||||12|2021-11-25|Nov 25, 2021|09/2021|0.04|--|54.77M|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|50.95M|--|2020-11-26|Nov 26, 2020|09/2020|-0.19|--|49.91M|--|2020-05-29|May 29, 2020|03/2020|-0.13|--|50.62M|--|2019-11-26|Nov 26, 2019|09/2019|0.05|--|57.26M|--|2019-05-24|May 24, 2019|03/2019|-0.09|--|54.42M|--|2018-11-28|Nov 28, 2018|09/2018|0.06|--|52.50M|--|2018-05-30|May 30, 2018|03/2018|0.1|--|51.98M|47.70M 2021-12-04 19:24:12|11152|1096358|/equities/geoop|NZXSMALLCAP||NZD|Information Technology|Software|New Zealand|NZGEOE0001S5|11|GeoOp Ltd Stock Price Today GEO Live Ticker - Investing.com|27.92M|27920000|0.1650|68,475|142.65%|0.064-0.22|0.165-0.168|0.165|169204541|-|-9.27|4.68M|4680000|-|N/A|N/A|-|1970-01-01||||||||||11|2021-08-27|Aug 27, 2021|06/2021|-0.02|--|3.07M|--|2021-02-26|Feb 26, 2021|12/2020|-0.01|--|1.61M|--|2020-08-25|Aug 25, 2020|06/2020|-0.03|--|4.77M|--|2020-02-23|Feb 23, 2020|12/2019|-0.02|--|2.31M|--|2019-08-22|Aug 22, 2019|06/2019|-0.07|--|5.60M|--|2019-02-27|Feb 27, 2019|12/2018|-0.06|--|2.68M|--|2018-09-27|Sep 27, 2018|06/2018|-0.14|--|2.96M|--|2018-03-16|Mar 16, 2018|12/2017|-0.07|--|2.20M|-- 2021-12-04 19:24:14|11153|43329|/equities/veritas-invest|NZXSMALLCAP||NZD|Consumer Discretionary|Hotels, Restaurants & Leisure|New Zealand|NZSAME0001S2|0|Good Spirits Hospitality Stock Price Today GSH Live Ticker - Investing.com|4.68M|4680000|0.0810|22,088|2.53%|0.066-0.095|0.081-0.084|0.083|57734458|-|-0.79|23.48M|23480000|-|N/A|N/A|-|1970-01-01||||||||||11|2021-08-30|Aug 30, 2021|06/2021|-0.01|--|24.28M|--|2021-02-28|Feb 28, 2021|12/2020|-0|--|12.23M|--|2020-09-28|Sep 28, 2020|06/2020|-0.11|--|10.12M|--|2020-02-28|Feb 28, 2020|12/2019|0.01|--|14.74M|--|2019-08-29|Aug 29, 2019|06/2019|0.01|--|25.43M|--|2019-02-26|Feb 26, 2019|12/2018|0.01|--|12.50M|--|2018-08-30|Aug 30, 2018|06/2018|-0.01|--|23.81M|--|2018-02-27|Feb 27, 2018|12/2017|0.01|--|12.20M|-- 2021-12-04 19:24:18|11154|1096361|/equities/green-cross-health|NZXSMALLCAP||NZD|Services|Retail (Drugs)|New Zealand|NZBDOE0001S8|700|Green Cross Health Ltd Stock Price Today GXH Live Ticker - Investing.com|170.35M|170350000|1.190|26,502|14.42%|1.02-1.3|1.19-1.2|1.2|143152759|-|9.70|880.33M|880330000|-|0.10|8.68%|-|1970-01-01||||||||||12|2021-11-25|Nov 25, 2021|09/2021|0.07|--|309.9M|--|2021-05-28|May 28, 2021|03/2021|0.06|--|293.2M|--|2020-11-23|Nov 23, 2020|09/2020|0.06|--|277.2M|--|2020-06-23|Jun 23, 2020|03/2020|0.05|--|293.1M|--|2019-11-25|Nov 25, 2019|09/2019|0.05|--|275.4M|--|2019-05-28|May 28, 2019|03/2019|0.11|--|567.2M|--|2018-11-26|Nov 26, 2018|09/2018|0.06|--|282.4M|--|2018-06-28|Jun 28, 2018|03/2018|0.06|--|268.8M|-- 2021-12-04 19:24:22|11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||NZD|Consumer Discretionary|Specialty Retail|Germany|NZHLGE0001S4|1500|Hallenstein Glasson Holdings Ltd New Zealand Stock Price Today HLG Live Ticker - Investing.com|404.03M|404030000|7.35|8,028|5.6%|6.35-7.85|7.3-7.39|7.29|59352061|-|13.16|350.76M|350760000|-|0.65|8.88%|-|1970-01-01||||||||||11|2021-09-30|Sep 30, 2021|07/2021|0.23|--|168.8M|--|2021-03-25|Mar 25, 2021|01/2021|0.33|--|182.0M|--|2020-09-23|Sep 23, 2020|07/2020|0.21|--|127.5M|--|2020-03-30|Mar 30, 2020|01/2020|0.26|--|160.3M|--|2019-09-25|Sep 25, 2019|07/2019|0.22|--|136.3M|--|2019-03-29|Mar 29, 2019|02/2019|0.27|--|151.2M|--|2018-09-27|Sep 27, 2018|07/2018|0.46|--|277.6M|--|2018-03-29|Mar 29, 2018|01/2018|0.25|--|146.8M|-- 2021-12-04 19:24:26|11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP||NZD|Information Technology|Electronic Equipment, Instruments & Components|Australia|NZIKEE0001S9|50|Ikegps Group Ltd New Zealand Stock Price Today IKE Live Ticker - Investing.com|143.72M|143720000|0.9100|34,205|-20.87%|0.89-1.23|0.89-0.92|0.91|159290821|-|-11.07|15.04M|15040000|-|N/A|N/A|Dec 02, 2021|2021-12-02||||||||||13|2021-12-02|Dec 02, 2021|09/2021|-0.04|--|5.72M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|2.6M|2.6M|2021-06-29|Jun 29, 2021|03/2021|-0.04|--|4.92M|--|2020-11-27|Nov 27, 2020|09/2020|-0.02|--|4.41M|--|2020-06-29|Jun 29, 2020|03/2020|-0.04|--|4.59M|--|2019-11-27|Nov 27, 2019|09/2019|-0.01|--|5.25M|--|2019-05-29|May 29, 2019|03/2019|-0.04|--|3.60M|--|2018-11-27|Nov 27, 2018|09/2018|-0.02|--|4.40M|-- 2021-12-04 19:24:28|11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP||NZD|Consumer Discretionary|Specialty Retail|New Zealand|NZJWIE0001S3|0|Just Life Group Ltd Stock Price Today JLG Live Ticker - Investing.com|82.76M|82760000|0.8500|3,829|7.03%|0.6961-1.0883|0.85-0.85|0.82|97369041|-|23.74|32.22M|32220000|-|0.03|3.89%|-|1970-01-01||||||||||9|2021-08-30|Aug 30, 2021|06/2021|0.02|--|17.15M|--|2021-02-24|Feb 24, 2021|12/2020|0.02|--|15.07M|--|2020-08-25|Aug 25, 2020|06/2020|0.02|--|13.69M|--|2020-02-20|Feb 20, 2020|12/2019|0.02|--|16.57M|--|2019-08-29|Aug 29, 2019|06/2018|0.01|--|9.10M|--|2019-08-29|Aug 29, 2019|06/2019|0.01|--|16.45M|--|2019-03-11|Mar 11, 2019|12/2018|0.01|--|17.03M|--|2018-02-20|Feb 20, 2018|12/2017|0.01|--|8.45M|-- 2021-12-04 19:24:31|11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP||NZD|Consumer Staples|Beverages|New Zealand|NZMWEE0001S6|0|Marlborough Wine Estates Group Ltd Stock Price Today MWE Live Ticker - Investing.com|71.1M|71100000|0.24|17,906|-7.69%|0.23-0.65|0.24-0.24|0.24|296234115|-|-114.29|9.13M|9130000|-|N/A|N/A|-|1970-01-01||||||||||7|2021-08-30|Aug 30, 2021|06/2021|-0|--|6.74M|--|2021-02-09|Feb 09, 2021|12/2020|-0|--|2.39M|--|2020-10-19|Oct 19, 2020|06/2020|--|--|4.39M|--|2020-02-28|Feb 28, 2020|12/2019|-0|--|2.01M|--|2019-08-30|Aug 30, 2019|06/2019|--|--|3.99M|--|2019-02-27|Feb 27, 2019|12/2018|-0|--|1.39M|--|2018-08-31|Aug 31, 2018|06/2018|-0|--|3.04M|--| 2021-12-04 19:24:34|11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||NZD|Industrials|Transportation Infrastructure|New Zealand|NZNTHE0001S3|0|Marsden Maritime Holdings Ltd Stock Price Today MMH Live Ticker - Investing.com|265.56M|265560000|6.43|3,562|12.81%|5.72-6.65|6.42-6.43|6.32|41300651|-|18.62|6.89M|6890000|-|0.25|3.89%|-|1970-01-01||||||||||11|2021-08-27|Aug 27, 2021|06/2021|0.35|--|6.89M|--|2021-02-24|Feb 24, 2021|12/2020|0.13|--|8.07M|--|2020-08-26|Aug 26, 2020|06/2020|0.16|--|15.12M|--|2020-02-26|Feb 26, 2020|12/2019|0.13|--|7.94M|--|2019-08-28|Aug 28, 2019|06/2019|0.23|--|14.80M|--|2019-02-19|Feb 19, 2019|12/2018|0.11|--|7.18M|--|2018-09-14|Sep 14, 2018|06/2018|0.1|--|6.92M|--|2018-02-23|Feb 23, 2018|12/2017|0.13|--|7.41M|-- 2021-12-04 19:24:37|11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||NZD|Healthcare|Medical Equipment & Supplies|New Zealand|NZRLVE0001S2|0|Me Today Ltd Stock Price Today MEE Live Ticker - Investing.com|45.21M|45210000|0.0640|125,488|-11.11%|0.063-0.114|0.064-0.066|0.066|706432000|-|-7.19|3.56M|3560000|-|N/A|N/A|-|1970-01-01||||||||||9|2021-11-29|Nov 29, 2021|09/2021|-0|--|2.42M|--|2021-05-31|May 31, 2021|03/2021|-0|--|719.0K|--|2020-11-27|Nov 27, 2020|09/2020|-0|--|424.0K|--|2020-05-26|May 26, 2020|03/2020|-0.2|--|566.0K|--|2020-02-20|Feb 20, 2020|12/2019|-0|--|566.0K|--|2019-09-12|Sep 12, 2019|06/2018|-0|--|566.0K|--|2019-03-13|Mar 13, 2019|12/2018|-0|--|566.0K|--|2018-03-19|Mar 19, 2018|12/2017|-0|--|--|-- 2021-12-04 19:24:41|11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||NZD|Industrials|Building Products|Australia|NZMPGE0001S5|1150|Metro Performance Glass Ltd New Zealand Stock Price Today MPG Live Ticker - Investing.com|73.06M|73060000|0.3600|83,038|-7.69%|0.35-0.465|0.36-0.365|0.355|185378086|1.18|47.37|349.12M|349120000|0.09|0.07|13.96%|May 18, 2022|2022-05-18||||||||||12|2021-11-21|Nov 21, 2021|09/2021|--|--|116.9M|--|2021-05-21|May 21, 2021|03/2021|0.01|--|115.3M|--|2020-11-22|Nov 22, 2020|09/2020|0.03|--|117.0M|--|2020-06-19|Jun 19, 2020|03/2020|-0.46|--|118.2M|--|2019-11-25|Nov 25, 2019|09/2019|0.04|--|136.7M|--|2019-05-22|May 22, 2019|03/2019|-0.02|--|127.3M|--|2018-11-25|Nov 25, 2018|09/2018|0.05|--|140.5M|--|2018-05-24|May 24, 2018|03/2018|0.02|--|126.6M|-- 2021-12-04 19:24:44|11162|43269|/equities/mercer-group|NZXSMALLCAP||NZD|Materials|Metals & Mining|New Zealand|NZBWYE0001S7|158|MHM Automation Ltd Stock Price Today MHM Live Ticker - Investing.com|41.34M|41340000|0.6300|24,284|26%|0.475-0.76|0.62-0.63|0.62|65619067|-|6.87|50.99M|50990000|-|0.02|2.38%|-|1970-01-01||||||||||11|2021-08-26|Aug 26, 2021|06/2021|0.03|--|26.26M|--|2021-02-18|Feb 18, 2021|12/2020|0.01|--|24.73M|--|2020-08-23|Aug 23, 2020|06/2020|0.01|--|24.78M|--|2020-02-18|Feb 18, 2020|12/2019|0.01|--|27.86M|--|2019-08-29|Aug 29, 2019|06/2019|-0.02|--|20.10M|--|2019-02-25|Feb 25, 2019|12/2018|--|--|18.03M|--|2018-08-29|Aug 29, 2018|06/2018|-0.13|--|12.45M|--|2018-02-16|Feb 16, 2018|12/2017|-0.01|--|16.38M|-- 2021-12-04 19:24:47|11163|43274|/equities/mill---cop-hot|NZXSMALLCAP||NZD|Consumer Discretionary|Hotels, Restaurants & Leisure|New Zealand|NZMCKE0004S9|1500|Millennium & Copthorne Hotels New Zealand Ltd Stock Price Today MCK Live Ticker - Investing.com|363.9M|363900000|2.300|7,556|-2.54%|2.1-2.55|2.3-2.34|2.34|158218286|-|6.52|185.6M|185600000|-|0.10|5.89%|-|1970-01-01||||||||||11|2021-08-01|Aug 01, 2021|06/2021|0.16|--|98.36M|--|2021-02-15|Feb 15, 2021|12/2020|0.29|--|172.0M|--|2020-07-27|Jul 27, 2020|06/2020|0.22|--|84.74M|--|2020-02-10|Feb 10, 2020|12/2019|0.31|--|229.7M|--|2019-07-31|Jul 31, 2019|06/2019|0.15|--|110.6M|--|2019-02-13|Feb 13, 2019|12/2018|0.31|--|218.8M|--|2018-08-02|Aug 02, 2018|06/2018|0.19|--|127.5M|--|2018-03-28|Mar 28, 2018|12/2017|0.12|--|83.13M|-- 2021-12-04 19:24:50|11164|43276|/equities/mowbray-coll|NZXSMALLCAP||NZD|Transportation|Trucking|New Zealand|NZMOWE0001S5|0|Move Logistics Group Ltd Stock Price Today MOV Live Ticker - Investing.com|196.61M|196610000|1.690|53,597|52.25%|0.99-1.98|1.69-1.7|1.7|116339252|-|170.71|353.25M|353250000|-|0.07|6.14%|-|1970-01-01||||||||||11|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|174.1M|--|2021-02-23|Feb 23, 2021|12/2020|0.03|--|179.2M|--|2020-08-25|Aug 25, 2020|06/2020|0.05|--|159.2M|--|2020-03-01|Mar 01, 2020|12/2019|-0.02|--|174.6M|--|2019-08-22|Aug 22, 2019|06/2019|--|--|179.9M|--|2019-02-25|Feb 25, 2019|12/2018|0.05|--|175.2M|--|2018-08-28|Aug 28, 2018|06/2018|0.04|--|161.5M|--|2018-02-28|Feb 28, 2018|12/2017|-0.21|--|164.0M|-- 2021-12-04 19:24:53|11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||NZD|Consumer Staples|Food & Staples Retailing|New Zealand|NZMFBE0004S1|0|My Food Bag Group Ltd Stock Price Today MFB Live Ticker - Investing.com|290.93M|290930000|1.20|130,197|-|1.16-1.76|1.19-1.2|1.19|242437524|-|118.81|289.15M|289150000|-|0.04|3.48%|-|1970-01-01||||||||||5|2021-11-19|Nov 19, 2021|09/2021|0.04|--|98.44M|--|2021-05-21|May 21, 2021|03/2021|-0.02|--|85.42M|--|2021-03-05|Mar 05, 2021|03/2020|0.02|--|75.97M|--|2021-03-05|Mar 05, 2021|09/2019|0.01|--|77.33M|--|2021-03-05|Mar 05, 2021|09/2020|0.03|--|105.3M|--||| 2021-12-04 19:24:56|11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||NZD|Materials|Metals & Mining|New Zealand|NZHERE0001S6|0|New Talisman Gold Mines Ltd Stock Price Today NTL Live Ticker - Investing.com|9.38M|9380000|0.0030|1,541,235|-15.64%|0.0018-0.006|0.003-0.003|0.003|3127225363|-|-15.00|250K|250000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|-0|--|0.66K|--|2021-06-30|Jun 30, 2021|03/2021|-0|--|246.8K|--|2020-11-26|Nov 26, 2020|09/2020|-0|--|2.19K|--|2020-06-30|Jun 30, 2020|03/2020|-0|--|36.94K|--|2019-12-01|Dec 01, 2019|09/2019|-0|--|2.57K|--|2019-05-30|May 30, 2019|03/2019|-0|--|86.73K|--|2018-12-13|Dec 13, 2018|09/2018|-0|--|36.03K|--|2018-06-29|Jun 29, 2018|03/2018|-0|--|53.52K|-- 2021-12-04 19:24:59|11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||NZD|Consumer Staples|Food Products|Australia|NZNZKE0003S0|500|New Zealand King Salmon Co Ltd New Zealand Stock Price Today NZK Live Ticker - Investing.com|187.68M|187680000|1.370|14,454|-15.95%|1.35-1.72|1.37-1.4|1.37|138673000|-|-28.43|235.38M|235380000|-|0.07|3.61%|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|07/2021|-0.04|--|110.8M|--|2021-04-30|Apr 30, 2021|01/2021|-0.02|--|22.31M|--|2021-02-23|Feb 23, 2021|12/2020|-0.03|--|82.28M|--|2020-08-26|Aug 26, 2020|06/2020|-0.02|--|71.16M|103.00M|2020-02-27|Feb 27, 2020|12/2019|0.15|--|84.19M|--|2019-08-28|Aug 28, 2019|06/2019|-0.03|--|84.93M|--|2019-02-27|Feb 27, 2019|12/2018|0.11|--|87.68M|--|2018-08-29|Aug 29, 2018|06/2018|--|--|72.58M|-- 2021-12-04 19:25:02|11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||NZD|Energy|Oil, Gas & Consumable Fuels|New Zealand|NZNZOE0010S7|0|New Zealand Oil and Gas Ltd Stock Price Today NZO Live Ticker - Investing.com|75.67M|75670000|0.4600|19,414|-34.29%|0.4-0.75|0.46-0.465|0.46|164499078|0.39|-2.08|36M|36000000|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|20.01M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-03|Mar 03, 2021|12/2020|-0.21|--|15.99M|--|2020-10-29|Oct 29, 2020|09/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|16.97M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-03|Mar 03, 2020|12/2019|-0.01|--|20.30M|-- 2021-12-04 19:25:06|11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||NZD|Energy|Oil, Gas & Consumable Fuels|Germany|NZNZRE0001S9|410|New Zealand Refining Company Ltd New Zealand Stock Price Today NZR Live Ticker - Investing.com|314.08M|314080000|0.870|156,918|50%|0.405-1|0.84-0.87|0.87|359538335|-|-16.17|242.06M|242060000|-|0.09|4.93%|Feb 15, 2022|2022-02-15||||||||||11|2021-08-19|Aug 19, 2021|06/2021|-0.02|--|115.4M|--|2021-02-17|Feb 17, 2021|12/2020|-0.04|--|126.6M|--|2020-08-17|Aug 17, 2020|06/2020|-0.6|--|119.1M|--|2020-02-25|Feb 25, 2020|12/2019|0.02|--|176.8M|222.00M|2019-08-22|Aug 22, 2019|06/2019|-0.01|--|171.6M|--|2019-02-22|Feb 22, 2019|12/2018|0.09|--|362.5M|232.00M|2018-08-23|Aug 23, 2018|06/2018|-0.01|--|148.2M|135.00M|2018-03-22|Mar 22, 2018|12/2017|0.14|--|224.0M|-- 2021-12-04 19:25:10|11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP||NZD|Real Estate|Real Estate Management & Development|New Zealand|NZNZLE0001S2|0|New Zealand Rural Land Company Ltd Stock Price Today NZL Live Ticker - Investing.com|106.59M|106590000|1.10|43,728|-|1.05-1.3|1.1-1.11|1.11|96900000|-|4.47|500K|500000|-|N/A|N/A|-|1970-01-01||||||||||2|2021-08-30|Aug 30, 2021|06/2021|0.78|--|498.0K|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|498.0K|--|||||| 2021-12-04 19:25:13|11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||NZD|Services|Real Estate Operations|Germany|NZNAPE0007S3|1|NPT Ltd New Zealand Stock Price Today APL Live Ticker - Investing.com|111.11M|111110000|0.3050|95,326|-10.29%|0.29-0.375|0.305-0.31|0.3|362717801|0.34|15.97|20.38M|20380000|0.02|0.02|7.21%|-|1970-01-01||||||||||12|2021-11-29|Nov 29, 2021|09/2021|0.01|--|6.49M|--|2021-05-27|May 27, 2021|03/2021|0.01|--|7.27M|--|2020-11-25|Nov 25, 2020|09/2020|0.07|--|6.64M|--|2020-06-14|Jun 14, 2020|03/2020|-0.1|--|7.63M|--|2019-11-27|Nov 27, 2019|09/2019|0.01|--|6.84M|--|2019-05-29|May 29, 2019|03/2019|0.02|--|13.35M|--|2018-11-28|Nov 28, 2018|09/2018|0.02|--|7.19M|--|2018-06-29|Jun 29, 2018|03/2018|--|--|8.05M|-- 2021-12-04 19:25:16|11172|43282|/equities/nz-windfarms|NZXSMALLCAP||NZD|Utilities|Independent Power and Renewable Electricity Producers|New Zealand|NZNWFE0001S1|17|NZ Windfarms Ltd Stock Price Today NWF Live Ticker - Investing.com|63.37M|63370000|0.2200|186,120|60.58%|0.137-0.295|0.22-0.225|0.225|288063584|0.58|200.00|15.64M|15640000|-0.05|0.01|4.55%|Mar 03, 2022|2022-03-03||||||||||18|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0|--|--|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|--|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-21|Aug 21, 2020|06/2020|--|--|--|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|--|--|--|-- 2021-12-04 19:25:19|11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||NZD|Communication Services|Media|Australia|NZNZME0001S0|0|NZME Ltd New Zealand Stock Price Today NZM Live Ticker - Investing.com|283.79M|283790000|1.4200|56,890|100%|0.62-1.45|1.42-1.44|1.43|197570061|-|16.42|345.38M|345380000|-|0.04|2.94%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-24|Aug 24, 2021|06/2021|0.03|--|172.3M|--|2021-02-22|Feb 22, 2021|12/2020|0.05|--|173.1M|--|2020-08-24|Aug 24, 2020|06/2020|0.02|--|149.0M|--|2020-02-23|Feb 23, 2020|12/2019|-0.84|--|190.3M|--|2019-08-27|Aug 27, 2019|06/2019|0.01|--|180.7M|--|2019-02-18|Feb 18, 2019|12/2018|0.06|--|388.3M|--|2018-08-23|Aug 23, 2018|06/2017|0.04|--|190.6M|--|2018-08-23|Aug 23, 2018|06/2018|0.02|--|189.1M|-- 2021-12-04 19:25:22|11174|43249|/equities/energy-mad|NZXSMALLCAP||NZD|Information Technology|Software|New Zealand|NZMADE0001S4|31|PaySauce Ltd Stock Price Today PYS Live Ticker - Investing.com|38.76M|38760000|0.2800|17,975|-18.84%|0.25-0.355|0.28-0.28|0.28|138442442|-|-22.76|3.65M|3650000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-24|Nov 24, 2021|09/2021|-0.01|--|1.45M|--|2021-05-27|May 27, 2021|03/2021|-0.01|--|1.19M|--|2020-11-25|Nov 25, 2020|09/2020|-0.01|--|1.01M|--|2020-05-27|May 27, 2020|03/2020|-0.01|--|1.02M|--|2019-11-26|Nov 26, 2019|09/2019|-0.01|--|737.9K|--|2019-05-29|May 29, 2019|03/2019|-0|--|921.6K|--|2018-11-01|Nov 01, 2018|09/2018|-0|--|123.1K|--|2018-06-29|Jun 29, 2018|03/2018|-0|--|124.2K|-- 2021-12-04 19:25:25|11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP||NZD|Consumer Staples|Food Products|New Zealand|NZREIE0001S4|1800|PGG Wrightson Ltd Stock Price Today PGW Live Ticker - Investing.com|328.36M|328360000|4.350|13,683|46.96%|2.88-4.56|4.34-4.35|4.35|75484083|-|14.46|847.82M|847820000|-|0.39|8.94%|Feb 21, 2022|2022-02-21||||||||||11|2021-08-17|Aug 17, 2021|06/2021|0.27|--|348.5M|--|2021-02-21|Feb 21, 2021|12/2020|0.24|--|499.3M|--|2020-08-18|Aug 18, 2020|06/2020|-0.08|--|314.0M|--|2020-02-24|Feb 24, 2020|12/2019|0.05|--|474.1M|--|2019-08-12|Aug 12, 2019|06/2019|-0.03|--|335.5M|--|2019-02-19|Feb 19, 2019|12/2018|0.01|--|473.8M|--|2018-09-27|Sep 27, 2018|06/2018|0.02|--|565.3M|--|2018-02-27|Feb 27, 2018|12/2017|0.02|--|628.2M|-- 2021-12-04 19:25:30|11176|1096385|/equities/plexure|NZXSMALLCAP||NZD|Information Technology|Software|New Zealand|NZSMRE0001S6|150|Plexure Group Ltd Stock Price Today PX1 Live Ticker - Investing.com|148.28M|148280000|0.4200|110,418|-65.85%|0.38-1.28|0.4-0.42|0.41|353054047|-|-5.89|42.66M|42660000|-|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||19|2021-11-16|Nov 16, 2021|09/2021|-0.05|--|13.51M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-20|May 20, 2021|03/2021|-0.02|--|14.79M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-10|Nov 10, 2020|09/2020|-0.03|--|14.36M|--|2020-08-12|Aug 12, 2020|06/2020|--|--|--|--|2020-05-19|May 19, 2020|03/2020|-0|--|13.60M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 19:25:32|11177|43302|/equities/savoy-equities|NZXSMALLCAP||NZD|Consumer Staples|Personal Products|New Zealand|NZPRPE0001S5|286|Promisia Healthcare Ltd Stock Price Today PHL Live Ticker - Investing.com|21.28M|21280000|0.0010|5,695,785|-66.67%|0.001-0.003|0.001-0.001|0.001|21284975154|-|-|14.83M|14830000|-|N/A|N/A|-|1970-01-01||||||||||11|2021-11-29|Nov 29, 2021|09/2021|-0|--|8.77M|--|2021-06-29|Jun 29, 2021|03/2021|-0|--|6.06M|--|2020-12-23|Dec 23, 2020|06/2020|-0|--|56.00K|--|2020-02-28|Feb 28, 2020|12/2019|-0|--|190.0K|--|2019-08-29|Aug 29, 2019|06/2019|-0|--|91.00K|--|2019-03-01|Mar 01, 2019|12/2018|-0|--|727.0K|--|2018-08-24|Aug 24, 2018|06/2018|-0|--|467.0K|--|2018-08-24|Aug 24, 2018|12/2017|-0|--|1.01M|-- 2021-12-04 19:25:36|11178|1096388|/equities/qex-logistics|NZXSMALLCAP||NZD|Industrials|Air Freight & Logistics|New Zealand|NZQEXE0001S5|47|QEX Logistics Ltd Stock Price Today QEX Live Ticker - Investing.com|16.14M|16140000|0.2850|-|-18.57%|0.285-0.38|0.285-0.295|0.29|56640651|-|-3.07|19.38M|19380000|-|N/A|N/A|-|1970-01-01||||||||||7|2020-11-30|Nov 30, 2020|09/2020|-0.11|--|19.38M|--|2020-07-24|Jul 24, 2020|03/2020|0.02|--|34.93M|--|2019-11-26|Nov 26, 2019|09/2019|--|--|27.82M|--|2019-06-27|Jun 27, 2019|03/2019|0.01|--|27.06M|--|2018-12-17|Dec 17, 2018|09/2017|0.01|--|10.84M|--|2018-12-17|Dec 17, 2018|09/2018|0.02|--|32.38M|--|2018-06-29|Jun 29, 2018|03/2018|0.02|--|20.69M|--| 2021-12-04 19:25:38|11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||NZD|Healthcare|Health Care Providers & Services|New Zealand|NZRADE0005S4|1560|Radius Residential Care Ltd Stock Price Today RAD Live Ticker - Investing.com|127.89M|127890000|0.47|56,503|-|0.47-1.82|0.47-0.48|0.48|269243089|-|48.97|186.41M|186410000|-|0.02|4.55%|-|1970-01-01||||||||||5|2021-11-29|Nov 29, 2021|09/2021|0.01|--|64.91M|--|2021-06-10|Jun 10, 2021|09/2019|-0.01|--|56.32M|--|2021-06-10|Jun 10, 2021|09/2020|0.01|--|60.65M|--|2021-05-28|May 28, 2021|03/2020|-0.01|--|57.71M|--|2021-05-28|May 28, 2021|03/2021|-0|--|61.64M|--||| 2021-12-04 19:25:41|11180|43296|/equities/rakon|NZXSMALLCAP||NZD|Information Technology|Electronic Equipment, Instruments & Components|New Zealand|NZRAKE0001S8|479|Rakon Ltd Stock Price Today RAK Live Ticker - Investing.com|403.99M|403990000|1.7800|132,123|278.72%|0.47-1.91|1.75-1.78|1.75|226961983|1.18|17.03|213.68M|213680000|0.04|N/A|N/A|-|1970-01-01||||||||||12|2021-11-25|Nov 25, 2021|09/2021|0.08|--|85.42M|--|2021-05-27|May 27, 2021|03/2021|0.02|--|68.73M|--|2020-11-19|Nov 19, 2020|09/2020|0.02|--|59.53M|--|2020-06-28|Jun 28, 2020|03/2020|0.01|--|62.07M|--|2019-11-18|Nov 18, 2019|09/2019|0.01|--|56.91M|--|2019-05-15|May 15, 2019|03/2019|0.01|--|114.0M|--|2018-11-14|Nov 14, 2018|09/2018|0.04|--|53.31M|--|2018-06-21|Jun 21, 2018|03/2018|0.04|--|52.85M|-- 2021-12-04 19:25:45|11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||NZD|Healthcare|Pharmaceuticals|New Zealand|NZRUAE0004S1|30|Rua Bioscience Ltd Stock Price Today RUA Live Ticker - Investing.com|56.7M|56700000|0.40|40,443|-35.48%|0.37-0.67|0.39-0.4|0.4|141739267|-|-12.70|-|-|-|N/A|N/A|-|1970-01-01||||||||||2|2021-08-30|Aug 30, 2021|06/2021|-0.02|--|--|--|2021-02-26|Feb 26, 2021|12/2020|-0.02|--|--|--|||||| 2021-12-04 19:25:48|11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||NZD|Consumer Discretionary|Hotels, Restaurants & Leisure|New Zealand|NZMOAE0001S1|0|Savor Ltd Stock Price Today SVR Live Ticker - Investing.com|28.28M|28280000|0.4600|19,706|-26.49%|0.16-0.7421|0.46-0.46|0.455|61482169|-|-3.70|28.28M|28280000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-11-18|Nov 18, 2021|09/2021|-0.01|--|17.16M|--|2021-05-28|May 28, 2021|03/2021|-0.02|--|6.24M|--|2020-11-27|Nov 27, 2020|09/2020|-0|--|9.90M|--|2020-06-26|Jun 26, 2020|03/2020|-0.03|--|20.26M|--|2019-11-26|Nov 26, 2019|09/2019|-0.02|--|18.01M|--|2019-05-30|May 30, 2019|03/2019|-0.05|--|15.90M|--|2018-11-28|Nov 28, 2018|09/2018|-0.02|--|4.59M|--|2018-06-29|Jun 29, 2018|03/2018|-0.02|--|5.91M|-- 2021-12-04 19:25:52|11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP||NZD|Technology|Electronic Instr. & Controls|Germany|NZSCTE0001S3|0|Scott Technology Ltd New Zealand Stock Price Today SCT Live Ticker - Investing.com|278.56M|278560000|3.500|8,559|100%|1.76-3.55|3.49-3.55|3.47|79224824|-|28.81|300.48M|300480000|-|0.06|1.71%|-|1970-01-01||||||||||12|2021-10-21|Oct 21, 2021|08/2021|0.06|--|111.7M|--|2021-04-08|Apr 08, 2021|02/2021|0.06|--|104.5M|--|2020-10-30|Oct 30, 2020|08/2020|-0.04|--|84.24M|--|2020-05-08|May 08, 2020|02/2020|-0.18|--|101.8M|--|2019-10-24|Oct 24, 2019|08/2019|0.11|--|225.1M|--|2019-04-03|Apr 03, 2019|02/2019|0.07|--|111.4M|--|2018-10-25|Oct 25, 2018|08/2018|0.1|--|114.3M|--|2018-04-05|Apr 05, 2018|02/2017|0.03|--|56.67M|-- 2021-12-04 19:25:56|11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||NZD|Consumer Staples|Food Products|New Zealand|NZSEKE0001S8|0|Seeka Ltd Stock Price Today SEK Live Ticker - Investing.com|196.49M|196490000|5.25|15,341|34.62%|3.83-5.68|5.21-5.25|5.25|37427283|-|10.11|297.26M|297260000|-|0.51|9.79%|-|1970-01-01||||||||||11|2021-08-19|Aug 19, 2021|06/2021|0.65|--|224.5M|--|2021-02-26|Feb 26, 2021|12/2020|-0.12|--|72.78M|--|2020-08-20|Aug 20, 2020|06/2020|0.57|--|178.7M|--|2020-02-26|Feb 26, 2020|12/2019|-0.17|--|67.00M|--|2019-08-26|Aug 26, 2019|06/2019|0.35|--|169.9M|--|2019-02-27|Feb 27, 2019|12/2018|0.36|--|203.7M|--|2018-08-23|Aug 23, 2018|06/2017|0.64|--|134.0M|--|2018-08-23|Aug 23, 2018|06/2018|0.59|--|145.4M|-- 2021-12-04 19:26:00|11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP||NZD|Information Technology|IT Services|Australia|NZDMBE0001S2|177|SmartPay Holdings Ltd New Zealand Stock Price Today SPY Live Ticker - Investing.com|185.34M|185340000|0.7650|17,339|2.68%|0.69-1.115|0.765-0.77|0.77|238284963|-|-30.00|54.89M|54890000|-|N/A|N/A|May 25, 2022|2022-05-25||||||||||11|2021-11-28|Nov 28, 2021|09/2021|--|--|21.04M|--|2021-06-28|Jun 28, 2021|03/2021|-0.03|--|19.32M|--|2020-11-24|Nov 24, 2020|09/2020|-0.05|--|14.53M|--|2020-06-23|Jun 23, 2020|03/2020|-0.02|--|14.85M|--|2019-11-28|Nov 28, 2019|09/2019|-0|--|13.42M|--|2019-06-14|Jun 14, 2019|03/2019|-0.01|--|11.00M|--|2018-11-28|Nov 28, 2018|09/2018|--|--|10.10M|--|2018-05-30|May 30, 2018|03/2018|0.01|--|9.94M|-- 2021-12-04 19:26:06|11186|43230|/equities/aorere-res|NZXSMALLCAP||NZD|Materials|Metals & Mining|New Zealand|NZNZIE0007S5|0|SMW Group Ltd Stock Price Today SMW Live Ticker - Investing.com|595.35K|595350|0.0110|2,539|-99.35%|1-1.75|0.011-0.011|0.011|54122884|-|-8.94|52.01M|52010000|-|N/A|N/A|-|1970-01-01||||||||||12|2021-08-30|Aug 30, 2021|06/2021|-0.1|--|52.00M|--|2021-03-01|Mar 01, 2021|12/2020|-0.05|--|27.94M|--|2020-09-29|Sep 29, 2020|06/2020|-0.22|--|27.94M|--|2020-05-29|May 29, 2020|03/2020|-0|--|27.94M|--|2019-11-27|Nov 27, 2019|09/2019|-0|--|72.00K|--|2019-05-22|May 22, 2019|03/2019|-0|--|294.0K|--|2018-11-29|Nov 29, 2018|09/2018|-0|--|151.0K|--|2018-06-21|Jun 21, 2018|03/2018|-0|--|72.00K|-- 2021-12-04 19:26:10|11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||NZD|Information Technology|IT Services|New Zealand|NZSDLE0001S8|98|Solution Dynamics Ltd Stock Price Today SDL Live Ticker - Investing.com|41.28M|41280000|2.820|2,470|-14.02%|2.8-3.33|2.82-2.82|2.9|14639810|-|20.30|35.44M|35440000|-|0.15|5.42%|-|1970-01-01||||||||||11|2021-08-26|Aug 26, 2021|06/2021|0.04|--|16.92M|--|2021-02-23|Feb 23, 2021|12/2020|0.1|--|18.52M|--|2020-08-27|Aug 27, 2020|06/2020|0.1|--|18.25M|--|2020-02-27|Feb 27, 2020|12/2019|0.03|--|15.79M|--|2019-08-28|Aug 28, 2019|06/2019|0.03|--|12.43M|--|2019-02-27|Feb 27, 2019|12/2018|0.01|--|12.73M|--|2018-08-30|Aug 30, 2018|06/2018|0.03|--|11.44M|--|2018-04-03|Apr 03, 2018|12/2017|0.06|--|11.29M|-- 2021-12-04 19:26:15|11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||NZD|Transportation|Misc. Transportation|Germany|NZSPNE0001S8|92|South Port New Zealand Ltd New Zealand Stock Price Today SPN Live Ticker - Investing.com|161.44M|161440000|8.90|1,330|20.11%|7.45-9.66|8.9-8.9|8.8|26234898|-|21.79|47.29M|47290000|-|0.38|4.21%|-|1970-01-01||||||||||11|2021-08-27|Aug 27, 2021|06/2021|0.41|--|47.29M|--|2021-02-12|Feb 12, 2021|12/2020|0.23|--|23.38M|--|2020-08-27|Aug 27, 2020|06/2020|0.36|--|44.57M|--|2020-02-13|Feb 13, 2020|12/2019|0.17|--|21.58M|--|2019-08-29|Aug 29, 2019|06/2019|0.37|--|43.95M|--|2019-02-11|Feb 11, 2019|12/2018|0.17|--|20.92M|--|2018-09-19|Sep 19, 2018|06/2018|0.18|--|21.23M|--|2018-02-07|Feb 07, 2018|12/2017|0.19|--|19.47M|-- 2021-12-04 19:26:19|11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||NZD|Capital Goods|Constr. - Supplies & Fixtures|Germany|NZSUTE0001S5|781|Steel & Tube Holdings Ltd New Zealand Stock Price Today STU Live Ticker - Investing.com|230.38M|230380000|1.3900|72,147|87.84%|0.73-1.41|1.38-1.4|1.37|165024691|-|14.32|480.02M|480020000|-|0.05|3.24%|Feb 22, 2022|2022-02-22||||||||||11|2021-08-23|Aug 23, 2021|06/2021|0.07|--|253.7M|--|2021-02-24|Feb 24, 2021|12/2020|0.03|--|226.3M|--|2020-08-27|Aug 27, 2020|06/2020|-0.14|--|186.0M|--|2020-02-13|Feb 13, 2020|12/2019|-0.22|--|232.0M|--|2019-08-22|Aug 22, 2019|06/2019|0.07|--|498.1M|--|2019-02-17|Feb 17, 2019|12/2018|0.04|--|258.2M|--|2018-08-31|Aug 31, 2018|06/2018|-0.37|--|228.0M|--|2018-02-23|Feb 23, 2018|12/2017|0.04|--|267.9M|-- 2021-12-04 19:26:23|11190|43326|/equities/turner-growers|NZXSMALLCAP||NZD|Consumer Staples|Food Products|New Zealand|NZTURE0002S5|2000|T&G Global Ltd Stock Price Today TGG Live Ticker - Investing.com|368.86M|368860000|3.010|2,559|5.99%|2.76-3.08|3.01-3.01|3.07|122543204|-|35.12|1.39B|1390000000|-|0.17|5.61%|-|1970-01-01||||||||||11|2021-08-05|Aug 05, 2021|06/2021|0.01|--|652.1M|--|2021-02-28|Feb 28, 2021|12/2020|0.04|--|741.3M|--|2020-08-04|Aug 04, 2020|06/2020|0.05|--|671.3M|--|2020-02-26|Feb 26, 2020|12/2019|-0|--|655.6M|--|2019-08-08|Aug 08, 2019|06/2019|0.01|--|560.8M|--|2019-02-27|Feb 27, 2019|12/2018|0.02|--|606.5M|--|2018-08-09|Aug 09, 2018|06/2018|0.02|--|581.7M|--|2018-03-01|Mar 01, 2018|12/2017|0.22|--|557.0M|-- 2021-12-04 19:26:25|11191|43317|/equities/teamtalk|NZXSMALLCAP||NZD|Communication Services|Wireless Telecommunication Services|New Zealand|NZTTKE0001S4|0|TeamTalk Ltd Stock Price Today VTL Live Ticker - Investing.com|20.28M|20280000|0.4900|22,575|-34.67%|0.47-0.86|0.49-0.49|0.495|41380880|-|24.14|34.56M|34560000|-|0.03|5.67%|-|1970-01-01||||||||||11|2021-08-27|Aug 27, 2021|06/2021|0.01|--|17.10M|--|2021-02-23|Feb 23, 2021|12/2020|0.01|--|17.46M|--|2020-08-25|Aug 25, 2020|06/2020|0.01|--|16.32M|--|2020-02-26|Feb 26, 2020|12/2019|0.01|--|16.55M|--|2019-08-21|Aug 21, 2019|06/2019|0.05|--|17.74M|--|2019-02-28|Feb 28, 2019|12/2018|0.06|--|17.03M|--|2018-08-23|Aug 23, 2018|06/2018|0.16|--|34.23M|--|2018-02-22|Feb 22, 2018|12/2016|0.1|--|17.30M|-- 2021-12-04 19:26:30|11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||NZD|Financial|Insurance|Australia|NZTWRE0011S2|0|Tower Ltd New Zealand Stock Price Today TWR Live Ticker - Investing.com|297.36M|297360000|0.7100|114,550|10.08%|0.62-0.89|0.69-0.71|0.69|421647258|-|16.03|492.77M|492770000|-|0.03|3.52%|May 23, 2022|2022-05-23||||||||||12|2021-11-24|Nov 24, 2021|09/2021|0.02|--|165.5M|--|2021-05-26|May 26, 2021|03/2021|0.03|--|167.8M|--|2020-11-25|Nov 25, 2020|09/2020|-0.01|--|155.9M|--|2020-05-28|May 28, 2020|03/2020|0.03|--|159.4M|--|2019-11-18|Nov 18, 2019|09/2019|0.01|--|150.8M|--|2019-05-21|May 21, 2019|03/2019|0.03|--|148.7M|--|2018-11-28|Nov 28, 2018|09/2018|0.02|--|143.2M|--|2018-05-29|May 29, 2018|03/2018|-0.03|--|138.5M|-- 2021-12-04 19:26:33|11193|1096411|/equities/truscreen|NZXSMALLCAP||NZD|Healthcare|Health Care Equipment & Supplies|New Zealand|NZTRUE0001S7|0|Truscreen Ltd Stock Price Today TRU Live Ticker - Investing.com|29.39M|29390000|0.0810|234,821|0%|0.055-0.19|0.077-0.081|0.078|362866253|-|-8.90|1.89M|1890000|-|N/A|N/A|-|1970-01-01||||||||||5|2021-11-28|Nov 28, 2021|09/2021|-0|--|745.2K|--|2021-06-30|Jun 30, 2021|03/2020|-0.02|--|526.1K|--|2021-06-30|Jun 30, 2021|03/2021|-0.01|--|535.8K|--|2020-11-02|Nov 02, 2020|09/2019|-0|--|762.1K|--|2020-11-02|Nov 02, 2020|09/2020|-0|--|596.8K|--||| 2021-12-04 19:26:35|11194|43247|/equities/dorchester-pac|NZXSMALLCAP||NZD|Consumer Discretionary|Specialty Retail|New Zealand|NZVNLE0001S1|700|Turners Automotive Group Ltd Stock Price Today TRA Live Ticker - Investing.com|382.15M|382150000|4.440|19,771|52.58%|2.86-4.57|4.43-4.44|4.37|86069248|0.9|11.74|460.56M|460560000|0.27|0.29|6.57%|May 19, 2022|2022-05-19||||||||||12|2021-11-18|Nov 18, 2021|09/2021|0.2|--|85.00M|--|2021-05-25|May 25, 2021|03/2021|0.31|--|77.32M|--|2020-11-25|Nov 25, 2020|09/2020|0.16|--|65.75M|--|2020-06-17|Jun 17, 2020|03/2020|0.12|--|65.75M|--|2019-11-25|Nov 25, 2019|09/2019|0.12|--|65.75M|--|2019-05-28|May 28, 2019|03/2019|0.26|--|336.6M|--|2018-11-26|Nov 26, 2018|09/2018|0.15|--|168.3M|--|2018-06-28|Jun 28, 2018|03/2018|0.14|--|166.6M|-- 2021-12-04 19:26:41|11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||NZD|-|-|Germany|NZWHSE0001S6|0|Warehouse Group Ltd New Zealand Stock Price Today WHS Live Ticker - Investing.com|1.46B|1460000000|4.000|63,792|57.45%|2.472-4.25|3.95-4|3.95|345354120|0.22|11.79|-|-|0.08|0.49|12.33%|Mar 23, 2022|2022-03-23||||||||||22|2021-11-11|Nov 11, 2021|10/2021|--|--|--|--|2021-09-29|Sep 29, 2021|07/2021|0.18|--|1.61B|--|2021-05-14|May 14, 2021|04/2021|--|--|791.2M|--|2021-03-25|Mar 25, 2021|01/2021|0.16|--|1.81B|--|2020-11-12|Nov 12, 2020|10/2020|--|--|--|--|2020-10-15|Oct 15, 2020|07/2020|0.04|--|1.49B|--|2020-06-15|Jun 15, 2020|01/2020|0.09|--|1.68B|--|2020-05-08|May 08, 2020|04/2020|--|--|--|-- 2021-12-04 19:26:44|11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||NZD|Technology|Electronic Instr. & Controls|Germany|NZWDTE0002S1|0|Wellington Drive Technologies Ltd New Zealand Stock Price Today WDT Live Ticker - Investing.com|79.15M|79150000|0.1820|179,541|160%|0.067-0.197|0.181-0.184|0.184|431914620|-|-101.11|46.96M|46960000|-|N/A|N/A|-|1970-01-01||||||||||11|2021-08-25|Aug 25, 2021|06/2021|--|--|30.56M|--|2021-02-24|Feb 24, 2021|12/2020|-0|--|16.40M|--|2020-08-25|Aug 25, 2020|06/2020|-0|--|20.48M|--|2020-02-28|Feb 28, 2020|12/2019|-0|--|28.41M|--|2019-08-29|Aug 29, 2019|06/2019|--|--|33.31M|--|2019-03-01|Mar 01, 2019|12/2018|-0|--|58.76M|--|2018-08-29|Aug 29, 2018|06/2018|-0|--|28.04M|--|2018-03-01|Mar 01, 2018|12/2017|-0.01|--|19.53M|-- 2021-12-04 19:26:46|11197|14299|/equities/orocobre-limited|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000ORE0|548|Orocobre Ltd Stock Price Today ORE Live Ticker - Investing.com|5.85B|5850000000|9.18|3,613,076|128.36%|3.91-10.39|9.17-9.74|9.46|637525586|1.65|-|84.76M|84760000|-0.25|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||12|2021-10-21|Oct 21, 2021|09/2021|--|--|24.5M|--|2021-08-24|Aug 24, 2021|06/2021|--|-0.01|22M|22M|2021-04-18|Apr 18, 2021|03/2021|--|--|17.7M|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|-0.03|--|--|2018-02-23|Feb 23, 2018|12/2017|0.04|--|7.92M|--|2017-08-31|Aug 31, 2017|06/2017|0.02|--|17.20M|--|2017-02-28|Feb 28, 2017|12/2016|0.03|0.05|8.47M|-- 2021-12-04 19:26:49|11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000CHN7|14|Chalice Gold Mines Stock Price Today CHN Live Ticker - Investing.com|3.23B|3230000000|9.110|2,411,720|128.32%|3.53-10.48|9.06-9.88|9.46|354973474|-2.03|-|520K|520000|-0.13|N/A|N/A|Mar 16, 2022|2022-03-16||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-23|Sep 23, 2021|06/2021|-0.07|--|143.1K|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-03-12|Mar 12, 2021|12/2020|-0.06|--|52.08K|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-29|Sep 29, 2020|06/2020|-0.02|--|161.3K|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-03-10|Mar 10, 2020|12/2019|-0.02|--|204.2K|-- 2021-12-04 19:26:52|11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||AUD|Information Technology|Electronic Equipment, Instruments & Components|Australia|AU000000NVX4|0|Novonix Ltd Stock Price Today NVX Live Ticker - Investing.com|3.96B|3960000000|8.210|5,117,168|660.19%|1-12.47|7.62-12.02|12.15|482563962|1.92|-|6.09M|6090000|-0.05|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||12|2021-08-26|Aug 26, 2021|06/2021|-0.02|--|3.36M|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|2.73M|--|2020-09-21|Sep 21, 2020|06/2020|-0.65|--|2.14M|--|2020-03-13|Mar 13, 2020|12/2019|-0.05|--|2.90M|--|2019-09-30|Sep 30, 2019|06/2019|-0.17|--|1.10M|--|2019-03-14|Mar 14, 2019|12/2018|-0.04|--|721.3K|--|2018-09-28|Sep 28, 2018|06/2018|-0.05|--|1.29M|--|2018-02-23|Feb 23, 2018|12/2017|-0.04|--|897.7K|-- 2021-12-04 19:26:54|11200|947885|/equities/imugene-ltd|ASXSMALLCAP||AUD|Healthcare|Biotechnology|Australia|AU000000IMU9|5|Imugene Ltd Stock Price Today IMU Live Ticker - Investing.com|2.92B|2920000000|0.510|25,688,161|308%|0.092-0.625|0.51-0.535|0.515|5728553646|2.73|-|-|-|0|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||12|2021-08-30|Aug 30, 2021|06/2021|-0|-0.20|--|--|2021-02-26|Feb 26, 2021|12/2020|-0|--|4.11M|--|2020-08-31|Aug 31, 2020|06/2020|-0|--|1.84M|--|2020-02-26|Feb 26, 2020|12/2019|-0|--|2.48M|--|2019-08-30|Aug 30, 2019|06/2019|-0|--|2.72M|--|2019-02-27|Feb 27, 2019|12/2018|-0|--|1.82M|--|2018-08-31|Aug 31, 2018|06/2018|-0|--|1.22M|--|2018-02-27|Feb 27, 2018|12/2017|-0|--|719.2K|-- 2021-12-04 19:26:59|11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||AUD|Communication Services|Diversified Telecommunication Services|Australia|AU0000035388|250|Uniti Wireless Ltd Stock Price Today UWL Live Ticker - Investing.com|2.91B|2910000000|4.230|3,020,794|176.47%|1.425-4.45|4.23-4.38|4.29|687962649|-|98.76|160.48M|160480000|0.04|N/A|N/A|-|1970-01-01||||||||||7|2021-08-23|Aug 23, 2021|06/2021|0.04|6.00|105.3M|107.10M|2021-02-23|Feb 23, 2021|12/2020|0.01|--|55.19M|32.80M|2020-08-23|Aug 23, 2020|06/2020|0.03|--|36.17M|35.30M|2020-02-23|Feb 23, 2020|12/2019|0.02|--|22.05M|--|2019-08-29|Aug 29, 2019|06/2019|-0.06|--|11.27M|--|2019-02-28|Feb 28, 2019|12/2017|-0.02|--|1.68M|--|2019-02-12|Feb 12, 2019|06/2018|-0.02|--|2.42M|--| 2021-12-04 19:27:03|11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||AUD|Materials|Construction Materials|Australia|AU000000PNI7|11004|Wilson HTM Investment Stock Price Today PNI Live Ticker - Investing.com|2.96B|2960000000|15.82|794,518|162.35%|5.85-19.29|15.54-16.01|15.56|186958527|1.97|43.34|32.51M|32510000|0.37|0.17|1.81%|-|1970-01-01||||||||||12|2021-08-04|Aug 04, 2021|06/2021|0.2|--|18.13M|--|2021-02-03|Feb 03, 2021|12/2020|0.17|--|14.38M|--|2020-08-03|Aug 03, 2020|06/2020|0.1|--|10.99M|--|2020-02-05|Feb 05, 2020|12/2019|0.08|--|11.42M|--|2019-08-05|Aug 05, 2019|06/2019|0.11|--|12.54M|--|2019-02-21|Feb 21, 2019|12/2018|0.06|--|8.58M|--|2018-08-27|Aug 27, 2018|06/2018|0.08|--|9.29M|--|2018-02-23|Feb 23, 2018|12/2017|0.05|--|7.25M|-- 2021-12-04 19:27:06|11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000LTR4|0|Liontown Resources Ltd Stock Price Today LTR Live Ticker - Investing.com|2.98B|2980000000|1.560|13,692,860|500%|0.265-1.995|1.55-1.66|1.61|1911678382|2.09|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||12|2021-09-29|Sep 29, 2021|06/2021|-0|--|--|--|2021-03-15|Mar 15, 2021|12/2020|-0|--|--|--|2020-09-16|Sep 16, 2020|06/2020|-0|--|0.54K|--|2020-03-03|Mar 03, 2020|12/2019|-0|--|0.54K|--|2019-09-09|Sep 09, 2019|06/2019|-0.01|--|0.54K|--|2019-03-14|Mar 14, 2019|12/2018|-0|--|20.53K|--|2018-09-19|Sep 19, 2018|06/2018|-0|--|0.74K|--|2018-03-14|Mar 14, 2018|12/2017|--|--|13.20K|-- 2021-12-04 19:27:08|11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000SFR8|251|Sandfire Resources Stock Price Today SFR Live Ticker - Investing.com|2.44B|2440000000|5.960|2,859,571|12.33%|4.334-7.314|5.91-6.025|5.9|409981893|1.3|6.64|811.38M|811380000|0.9|0.26|5.70%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-30|Aug 30, 2021|06/2021|0.62|78.28|457.8M|472.00M|2021-02-25|Feb 25, 2021|12/2020|0.34|28.96|353.6M|313.00M|2020-08-26|Aug 26, 2020|06/2020|0.22|29.89|344.7M|344.36M|2020-02-16|Feb 16, 2020|12/2019|0.21|--|312.4M|--|2019-08-27|Aug 27, 2019|06/2019|0.36|31.29|319.7M|276.00M|2019-02-19|Feb 19, 2019|12/2018|0.72|37.36|272.4M|294.23M|2018-08-30|Aug 30, 2018|06/2018|0.4|--|310.6M|315.00M|2018-02-20|Feb 20, 2018|12/2017|0.38|13.08|297.0M|245.45M 2021-12-04 19:27:12|11205|7675|/equities/paladin-res|ASXSMALLCAP||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000PDN8|0|Paladin Energy Ltd Stock Price Today PDN Live Ticker - Investing.com|2.25B|2250000000|0.840|30,508,652|390.55%|0.181-1.12|0.815-0.865|0.825|2678839788|2.21|-|4.26M|4260000|-0.03|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||27|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-27|Aug 27, 2021|06/2021|--|--|--|--|2021-05-18|May 18, 2021|03/2021|--|--|--|--|2021-02-26|Feb 26, 2021|12/2020|--|--|--|--|2020-08-31|Aug 31, 2020|06/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|--|--|--|--|2019-08-30|Aug 30, 2019|06/2019|--|--|--|--|2019-02-27|Feb 27, 2019|12/2018|--|--|--|-- 2021-12-04 19:27:14|11206|14252|/equities/centuria-fpo|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000CNI5|0|Centuria Capital Stock Price Today CNI Live Ticker - Investing.com|2.47B|2470000000|3.130|1,658,304|25.2%|2.22-3.61|3.07-3.18|3.15|790170111|0.46|12.72|-|-|0.15|0.06|2.87%|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:27:16|11207|101943|/equities/lifestyle-f|ASXSMALLCAP||AUD|Real Estate|Real Estate Management & Development|Australia|AU000000LIC9|117|Lifestyle Communities Ltd Stock Price Today LIC Live Ticker - Investing.com|2.06B|2060000000|19.76|512,316|73.33%|11.34-23.85|19.63-20.04|19.64|104389986|1.17|22.73|137.9M|137900000|0.87|0.05|0.40%|Feb 14, 2022|2022-02-14||||||||||12|2021-08-18|Aug 18, 2021|06/2021|0.73|28.10|87.47M|82.50M|2021-02-15|Feb 15, 2021|12/2020|0.14|16.10|50.43M|67.80M|2020-08-12|Aug 12, 2020|06/2020|0.27|12.70|71.95M|52.20M|2020-02-18|Feb 18, 2020|12/2019|0.15|16.40|55.33M|69.00M|2019-08-14|Aug 14, 2019|06/2019|0.32|17.80|70.05M|71.10M|2019-02-21|Feb 21, 2019|12/2018|0.21|--|76.79M|--|2018-08-14|Aug 14, 2018|06/2018|0.35|24.50|65.79M|65.60M|2018-02-13|Feb 13, 2018|12/2017|0.15|--|57.82M|-- 2021-12-04 19:27:19|11208|1130929|/equities/life360-inc|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU0000045098|0|Life360 Inc Stock Price Today 360 Live Ticker - Investing.com|1.99B|1990000000|11.87|654,146|213.65%|3.48-13.94|11.71-12.02|11.8|167858689|-|-|129.84M|129840000|-0.18|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||4|2021-12-01|Dec 01, 2021|09/2021|--|--|28M|28M|2021-08-25|Aug 25, 2021|06/2021|--|--|25M|25M|2021-04-27|Apr 27, 2021|03/2021|--|--|23M|--|2021-02-24|Feb 24, 2021|12/2020|--|--|--|--|||| 2021-12-04 19:27:21|11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||AUD|Communication Services|Entertainment|Australia|AU000000EVT1|0|Amalgamated Holdings Stock Price Today EVT Live Ticker - Investing.com|2.45B|2450000000|15.17|181,581|37.91%|8.62-16.97|14.47-15.32|14.85|161195521|1.15|-|533.74M|533740000|-0.3|N/A|N/A|-|1970-01-01||||||||||14|2021-08-22|Aug 22, 2021|06/2021|0.08|--|299.2M|--|2021-02-18|Feb 18, 2021|12/2020|-0.37|--|234.5M|--|2020-08-20|Aug 20, 2020|06/2020|-0.59|--|258.6M|--|2020-02-19|Feb 19, 2020|12/2019|0.36|42.00|522.3M|662.00M|2019-08-22|Aug 22, 2019|06/2019|0.26|--|482.9M|--|2019-02-21|Feb 21, 2019|12/2018|0.4|--|513.0M|--|2018-08-23|Aug 23, 2018|06/2018|0.28|--|619.5M|--|2018-02-15|Feb 15, 2018|12/2017|0.42|--|658.8M|-- 2021-12-04 19:27:24|11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||AUD|Financial|Capital Markets|Australia|AU000000AEF4|30|Australian Ethical Investment Ltd Stock Price Today AEF Live Ticker - Investing.com|1.55B|1550000000|13.83|261,279|166.99%|4.64-15.08|13.35-14.16|13.79|112387138|1.33|139.74|58.71M|58710000|0.1|0.05|0.51%|-|1970-01-01||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.05|--|33.10M|--|2021-02-23|Feb 23, 2021|12/2020|0.05|--|25.61M|--|2020-08-26|Aug 26, 2020|06/2020|0.04|--|26.58M|--|2020-02-25|Feb 25, 2020|12/2019|0.04|--|23.32M|--|2019-08-27|Aug 27, 2019|06/2019|0.03|--|21.22M|--|2019-02-21|Feb 21, 2019|12/2018|0.03|--|19.75M|--|2018-08-23|Aug 23, 2018|06/2018|2.46|--|18.59M|--|2018-02-22|Feb 22, 2018|12/2017|2.07|--|17.40M|-- 2021-12-04 19:27:26|11211|101954|/equities/arena-group|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000ARF6|0|Arena Group Stock Price Today ARF Live Ticker - Investing.com|1.51B|1510000000|4.37|1,033,063|52.26%|2.8-4.64|4.33-4.43|4.37|345600320|1.46|9.09|68.87M|68870000|0.48|0.04|3.46%|-|1970-01-01||||||||||12|2021-08-10|Aug 10, 2021|06/2021|0.3|8.00|36.34M|32.43M|2021-02-12|Feb 12, 2021|12/2020|0.18|7.00|32.53M|26.42M|2020-08-13|Aug 13, 2020|06/2020|0.11|7.00|30.27M|25.10M|2020-02-12|Feb 12, 2020|12/2019|0.14|--|30.05M|23.78M|2019-08-12|Aug 12, 2019|06/2019|0.09|7.00|28.71M|25.28M|2019-02-19|Feb 19, 2019|12/2018|0.13|--|26.90M|21.85M|2018-08-20|Aug 20, 2018|06/2018|0.1|--|25.69M|24.13M|2018-02-22|Feb 22, 2018|12/2017|0.14|--|22.96M|-- 2021-12-04 19:27:29|11212|8627|/equities/speciality-fashn|ASXSMALLCAP||AUD|Consumer Discretionary|Specialty Retail|Australia|AU0000031767|640|Specialty Fashion Group Stock Price Today CCX Live Ticker - Investing.com|1.39B|1390000000|5.790|671,770|109.78%|2.76-6.855|5.65-5.83|5.73|240595574|1.88|61.39|259.86M|259860000|0.09|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||14|2021-08-26|Aug 26, 2021|06/2021|0.04|4.70|140.0M|139.00M|2021-02-23|Feb 23, 2021|12/2020|0.06|5.95|119.8M|96.79M|2020-08-27|Aug 27, 2020|06/2020|-0.01|2.00|90.39M|89.66M|2020-02-20|Feb 20, 2020|12/2019|0.05|--|105.0M|--|2019-08-26|Aug 26, 2019|06/2019|0.02|2.40|73.55M|66.89M|2019-02-14|Feb 14, 2019|12/2018|0.05|--|75.72M|--|2018-08-27|Aug 27, 2018|06/2018|0.08|--|132.2M|--|2018-02-22|Feb 22, 2018|12/2017|0.02|--|399.0M|-- 2021-12-04 19:27:31|11213|1054964|/equities/telix-pharma|ASXSMALLCAP||AUD|Healthcare|Biotechnology|Australia|AU000000TLX2|0|Telix Pharmaceuticals Ltd Stock Price Today TLX Live Ticker - Investing.com|1.83B|1830000000|6.430|487,431|54.94%|3.26-7.65|6.355-6.62|6.47|285072908|2.4|-|6.52M|6520000|-0.22|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||10|2021-08-19|Aug 19, 2021|06/2021|-0.12|-9.75|2.91M|4.55M|2021-02-25|Feb 25, 2021|12/2020|-0.1|--|3.61M|--|2020-08-20|Aug 20, 2020|06/2020|-0.07|--|1.61M|--|2020-02-23|Feb 23, 2020|12/2019|-0.07|--|1.67M|--|2019-08-22|Aug 22, 2019|06/2019|-0.05|--|1.82M|--|2019-02-25|Feb 25, 2019|12/2018|-0.04|--|195.1K|--|2018-11-28|Nov 28, 2018|09/2018|-0.06|-0.06|--|--|2018-08-31|Aug 31, 2018|06/2018|-0.03|--|195.1K|-- 2021-12-04 19:27:34|11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000DEG6|0|De Grey Mining Ltd Stock Price Today DEG Live Ticker - Investing.com|1.6B|1600000000|1.135|6,914,419|1.34%|0.798-1.67|1.135-1.17|1.155|1406213525|-2.43|-|320K|320000|0|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||12|2021-09-28|Sep 28, 2021|06/2021|-0|--|116.6K|--|2021-03-10|Mar 10, 2021|12/2020|-0|--|198.4K|--|2020-09-30|Sep 30, 2020|06/2020|-0|--|54.68K|--|2020-03-09|Mar 09, 2020|12/2019|-0|--|35.93K|--|2019-09-25|Sep 25, 2019|06/2019|-0|--|1.17M|--|2019-03-15|Mar 15, 2019|12/2018|-0|--|22.94K|--|2018-09-28|Sep 28, 2018|06/2018|--|--|14.53K|--|2018-03-16|Mar 16, 2018|12/2017|-0.01|--|19.67K|-- 2021-12-04 19:27:36|11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU0000094153|0|Australian Strategic Materials Ltd Stock Price Today ASM Live Ticker - Investing.com|1.59B|1590000000|11.40|587,751|154.87%|4.08-14.15|11.4-12.3|12.55|139506006|-|-|1.77M|1770000|-0.01|N/A|N/A|-|1970-01-01||||||||||6|2021-09-15|Sep 15, 2021|06/2021|-0.03|--|945.0K|--|2021-02-26|Feb 26, 2021|12/2020|0.02|--|833.0K|--|2020-08-24|Aug 24, 2020|06/2020|-0.02|--|218.0K|--|2020-07-29|Jul 29, 2020|06/2019|-0.01|--|839.7K|--|2020-07-29|Jul 29, 2020|12/2018|-0.02|--|820.7K|--|2020-07-29|Jul 29, 2020|12/2019|-0.01|--|736.1K|--|| 2021-12-04 19:27:39|11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000AVN2|64|Aventus Retail Property Fund Stock Price Today AVN Live Ticker - Investing.com|1.85B|1850000000|3.240|1,561,420|20.45%|2.55-3.62|3.21-3.29|3.24|571235747|1.5|4.48|174M|174000000|0.72|0.05|5.55%|-|1970-01-01||||||||||12|2021-08-18|Aug 18, 2021|06/2021|0.54|10.00|87.00M|93.88M|2021-02-24|Feb 24, 2021|12/2020|0.18|9.00|87.00M|87.89M|2020-08-23|Aug 23, 2020|06/2020|-0.03|9.00|83.00M|91.47M|2020-02-10|Feb 10, 2020|12/2019|0.13|9.20|86.90M|82.13M|2019-08-20|Aug 20, 2019|06/2019|0.09|10.00|83.10M|67.60M|2019-02-13|Feb 13, 2019|12/2018|0.12|8.96|84.20M|--|2018-08-09|Aug 09, 2018|06/2018|0.12|8.90|81.50M|--|2018-02-12|Feb 12, 2018|12/2017|0.15|8.87|83.10M|-- 2021-12-04 19:27:42|11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000058943|0|Home Consortium Ltd Stock Price Today HMC Live Ticker - Investing.com|2.1B|2100000000|7.25|595,468|85.9%|3.58-8.48|7.22-7.38|7.25|290266355|-|-|69.4M|69400000|-0.36|0.06|0.00%|-|1970-01-01||||||||||6|2021-08-24|Aug 24, 2021|06/2021|-0.19|5.00|31.70M|27.81M|2021-02-24|Feb 24, 2021|12/2020|-0.17|2.00|37.70M|12.61M|2020-08-25|Aug 25, 2020|06/2020|0.07|2.00|39.60M|30.55M|2020-02-26|Feb 26, 2020|12/2018|-0.02|--|20.70M|--|2020-02-26|Feb 26, 2020|12/2019|-0.09|--|33.70M|--|2019-10-11|Oct 11, 2019|06/2019|-0.09|--|28.55M|--|| 2021-12-04 19:27:44|11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000WAF6|375|West African Resources Ltd Stock Price Today WAF Live Ticker - Investing.com|1.28B|1280000000|1.255|4,755,705|29.38%|0.72-1.465|1.25-1.29|1.275|1020773845|1.02|8.11|519.09M|519090000|0.15|N/A|N/A|-|1970-01-01||||||||||21|2021-11-12|Nov 12, 2021|09/2021|--|--|--|227.89M|2021-08-25|Aug 25, 2021|06/2021|0.042|0.042|139.27M|139.41M|2021-06-02|Jun 02, 2021|03/2021|0.0487|--|138.32M|131.22M|2021-03-26|Mar 26, 2021|12/2020|0.00|0.036|252.3M|119.86M|2020-10-12|Oct 12, 2020|09/2020|--|0.0142|--|70.91M|2020-08-30|Aug 30, 2020|06/2020|0.00|--|58.85M|108.87M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|61.83M|2020-03-26|Mar 26, 2020|12/2019|0.00|--|471.0K|105.52M 2021-12-04 19:27:47|11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000LOV7|973|Lovisa Holdings Ltd Stock Price Today LOV Live Ticker - Investing.com|2.19B|2190000000|20.38|235,098|78.15%|10.16-23.07|20.24-20.9|20.07|107459646|2.26|88.43|288.03M|288030000|0.23|0.18|1.86%|Feb 17, 2022|2022-02-17||||||||||15|2021-08-24|Aug 24, 2021|06/2021|0.05|1.50|141.2M|133.65M|2021-02-19|Feb 19, 2021|12/2020|0.18|24.90|146.9M|158.50M|2020-08-25|Aug 25, 2020|06/2020|-0.14|9.80|79.42M|135.25M|2020-02-18|Feb 18, 2020|12/2019|0.24|25.70|162.8M|131.40M|2019-08-21|Aug 21, 2019|06/2019|0.11|9.00|117.1M|108.50M|2019-02-19|Feb 19, 2019|12/2018|0.24|18.80|133.2M|113.00M|2018-08-21|Aug 21, 2018|06/2018|0.1|10.10|98.40M|97.40M|2018-02-21|Feb 21, 2018|12/2017|0.23|17.40|118.6M|87.10M 2021-12-04 19:27:50|11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU0000028946|1|Ioneer Ltd Stock Price Today INR Live Ticker - Investing.com|1.3B|1300000000|0.635|16,032,145|126.79%|0.25-0.83|0.63-0.66|0.65|2050548399|2.32|-|-|-|-0.01|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||15|2021-12-01|Dec 01, 2021|09/2021|--|--|--|0.00|2021-09-15|Sep 15, 2021|06/2021|-0|--|0.00|0.00|2021-06-02|Jun 02, 2021|03/2021|--|--|0.00|0.00|2021-03-09|Mar 09, 2021|12/2020|-0|--|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|--|--|0.00|--|2020-09-16|Sep 16, 2020|06/2020|-0|--|--|--|2020-02-26|Feb 26, 2020|12/2019|-0|--|--|--|2019-09-17|Sep 17, 2019|06/2019|-0|--|--|-- 2021-12-04 19:27:52|11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||AUD|Information Technology|IT Services|Australia|AU0000066508|480|Tyro Payments Ltd Stock Price Today TYR Live Ticker - Investing.com|1.42B|1420000000|2.76|3,932,509|-22.91%|2.31-4.39|2.76-2.86|2.8|515379614|-|-|234.04M|234040000|-0.06|N/A|N/A|-|1970-01-01||||||||||6|2021-08-25|Aug 25, 2021|06/2021|-0.05|-1.30|123.7M|116.00M|2021-02-21|Feb 21, 2021|12/2020|-0.01|--|110.4M|114.00M|2020-08-17|Aug 17, 2020|06/2020|-0.04|--|93.39M|98.00M|2020-02-19|Feb 19, 2020|12/2018|-0.02|--|91.36M|--|2020-02-19|Feb 19, 2020|12/2019|-0.04|--|117.3M|--|2019-12-05|Dec 05, 2019|06/2019|-0.02|--|98.42M|--|| 2021-12-04 19:27:55|11222|7551|/equities/aust-edu|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000030645|0|Folkestone Education Stock Price Today CQE Live Ticker - Investing.com|1.38B|1380000000|3.79|1,077,385|23.86%|2.93-3.92|3.7-3.8|3.76|364150027|1.47|7.87|90.6M|90600000|0.48|0.15|4.25%|Feb 09, 2022|2022-02-09||||||||||12|2021-08-09|Aug 09, 2021|06/2021|0.32|8.50|45.50M|49.20M|2021-02-11|Feb 11, 2021|12/2020|0.16|8.50|45.10M|42.35M|2020-08-10|Aug 10, 2020|06/2020|0.12|7.57|43.60M|35.30M|2020-02-12|Feb 12, 2020|12/2019|0.16|16.90|42.60M|36.31M|2019-08-06|Aug 06, 2019|06/2019|0.1|10.73|40.35M|38.44M|2019-02-12|Feb 12, 2019|12/2018|0.16|8.00|38.35M|30.55M|2018-08-07|Aug 07, 2018|06/2018|0.19|8.00|38.88M|31.88M|2018-02-13|Feb 13, 2018|12/2017|0.22|18.00|35.51M|26.64M 2021-12-04 19:27:58|11223|14278|/equities/imdex-limited|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000IMD5|521|Imdex Ltd Stock Price Today IMD Live Ticker - Investing.com|1.1B|1100000000|2.770|1,911,057|92.36%|1.41-3.02|2.75-2.81|2.76|396452400|1.31|35.54|264.37M|264370000|0.08|0.02|0.87%|Feb 07, 2022|2022-02-07||||||||||26|2021-11-19|Nov 19, 2021|09/2021|--|--|--|86.8M|2021-08-14|Aug 14, 2021|06/2021|0.04|3.20|140.0M|65.10M|2021-04-22|Apr 22, 2021|03/2021|--|--|--|56.70M|2021-02-07|Feb 07, 2021|12/2020|0.03|3.80|124.4M|130.00M|2020-11-20|Nov 20, 2020|09/2020|--|--|61M|61M|2020-08-16|Aug 16, 2020|06/2020|0.01|2.70|109.8M|119.17M|2020-04-23|Apr 23, 2020|03/2020|--|--|--|59.50M|2020-02-16|Feb 16, 2020|12/2019|0.05|--|127.9M|58.00M 2021-12-04 19:28:01|11224|947739|/equities/dubber-corp|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU000000DUB3|0|Dubber Corp Ltd Stock Price Today DUB Live Ticker - Investing.com|980.52M|980520000|3.230|1,736,972|95.76%|1.46-4.33|3.2-3.49|3.3|303565642|2.11|-|23.26M|23260000|-0.14|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||14|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-31|Aug 31, 2021|06/2021|-0.1|--|7.4M|7.4M|2021-04-30|Apr 30, 2021|03/2021|--|--|6.6M|--|2021-02-26|Feb 26, 2021|12/2020|-0.03|--|10.09M|--|2020-08-30|Aug 30, 2020|06/2020|-0.05|--|5.15M|--|2020-02-28|Feb 28, 2020|12/2019|-0.05|--|4.50M|--|2019-08-29|Aug 29, 2019|06/2019|-0.06|--|5.58M|--|2019-02-27|Feb 27, 2019|12/2018|-0.03|--|2.01M|-- 2021-12-04 19:28:03|11225|101944|/equities/sealink-travel|ASXSMALLCAP||AUD|Industrials|Road & Rail|Australia|AU0000186678|672|Kelsian Group Ltd Stock Price Today KLS Live Ticker - Investing.com|1.38B|1380000000|6.33|657,806|-8.26%|5.89-10.64|6.3-6.47|6.38|218399048|1.05|36.63|1.17B|1170000000|0.17|0.09|2.53%|Feb 22, 2022|2022-02-22||||||||||12|2021-08-30|Aug 30, 2021|06/2021|0.03|14.50|602.4M|600.90M|2021-02-23|Feb 23, 2021|12/2020|0.15|--|570.9M|--|2020-08-30|Aug 30, 2020|06/2020|-0.11|7.00|491.1M|479.05M|2020-02-25|Feb 25, 2020|12/2019|0.07|--|133.0M|--|2019-08-26|Aug 26, 2019|06/2019|0.08|--|119.7M|--|2019-02-19|Feb 19, 2019|12/2018|0.13|--|129.1M|--|2018-08-13|Aug 13, 2018|06/2018|0.08|--|107.9M|--|2018-02-21|Feb 21, 2018|12/2017|0.11|--|100.4M|-- 2021-12-04 19:28:06|11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000NCK1|541|Nick Scali Ltd Stock Price Today NCK Live Ticker - Investing.com|1.17B|1170000000|14.47|315,122|59.71%|8.71-16.3|14.47-14.75|14.57|81000000|1.96|13.91|373.04M|373040000|1.04|0.65|4.49%|Feb 01, 2022|2022-02-01||||||||||12|2021-08-05|Aug 05, 2021|06/2021|0.54|--|202.0M|--|2021-02-03|Feb 03, 2021|12/2020|0.5|--|171.1M|--|2020-08-05|Aug 05, 2020|06/2020|0.26|--|124.9M|--|2020-02-05|Feb 05, 2020|12/2019|0.26|--|137.5M|--|2019-08-07|Aug 07, 2019|06/2019|0.21|--|126.9M|--|2019-02-05|Feb 05, 2019|12/2018|0.31|28.00|141.1M|129.00M|2018-08-15|Aug 15, 2018|06/2018|0.22|--|122.8M|--|2018-02-08|Feb 08, 2018|12/2017|0.29|23.00|128.4M|136.00M 2021-12-04 19:28:10|11227|961923|/equities/rural-funds-group|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000RFF5|0|Rural Funds Group Stock Price Today RFF Live Ticker - Investing.com|1.11B|1110000000|2.900|459,264|15.69%|2.248-3.035|2.9-2.95|2.9|381367182|0.16|8.26|67.17M|67170000|0.35|0.03|3.97%|Feb 16, 2022|2022-02-16||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.05|-1.20|33.25M|33.60M|2021-02-18|Feb 18, 2021|12/2020|0.17|--|33.92M|--|2020-08-24|Aug 24, 2020|06/2020|0.06|--|34.39M|--|2020-03-01|Mar 01, 2020|12/2019|0.08|--|32.43M|--|2019-08-26|Aug 26, 2019|06/2019|0.04|--|35.69M|--|2019-02-21|Feb 21, 2019|12/2018|0.06|--|30.70M|--|2018-08-15|Aug 15, 2018|06/2018|0.07|--|26.95M|--|2018-02-20|Feb 20, 2018|12/2017|0.06|--|24.14M|-- 2021-12-04 19:28:14|11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||AUD|Communication Services|Media|Australia|AU000000OML6|1800|oOh!Media Ltd Stock Price Today OML Live Ticker - Investing.com|987.77M|987770000|1.650|1,809,132|-2.37%|1.395-2.04|1.62-1.655|1.645|598645873|2.69|-|471.6M|471600000|-0.03|N/A|N/A|Feb 21, 2022|2022-02-21||||||||||13|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-22|Aug 22, 2021|06/2021|0.02|0.02|251.6M|271.03M|2021-02-21|Feb 21, 2021|12/2020|-0.01|-1.00|221.6M|221.80M|2020-08-24|Aug 24, 2020|06/2020|-0.07|0.01|205.0M|216.20M|2020-02-23|Feb 23, 2020|12/2019|0.06|8.16|344.7M|351.60M|2019-08-26|Aug 26, 2019|06/2019|0.04|3.26|304.9M|304.80M|2019-02-25|Feb 25, 2019|12/2018|0.09|--|290.6M|273.00M|2018-08-20|Aug 20, 2018|06/2018|0.05|--|192.0M|194.70M 2021-12-04 19:28:16|11229|18564|/equities/rcg-corp|ASXSMALLCAP||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000AX19|0|RCG Corporation Stock Price Today AX1 Live Ticker - Investing.com|1.31B|1310000000|2.410|1,836,838|10.55%|2.03-3.08|2.39-2.49|2.43|541666715|2.18|17.43|993.75M|993750000|0.14|0.03|4.67%|Feb 21, 2022|2022-02-21||||||||||13|2021-08-18|Aug 18, 2021|06/2021|0.05|--|515.2M|428.30M|2021-02-23|Feb 23, 2021|12/2020|0.09|--|478.6M|--|2020-08-26|Aug 26, 2020|06/2020|0.04|--|376.2M|--|2020-02-19|Feb 19, 2020|12/2019|0.06|--|454.8M|379.70M|2019-08-22|Aug 22, 2019|06/2019|0.04|5.00|396.6M|360.20M|2019-02-21|Feb 21, 2019|12/2018|0.06|5.00|400.2M|310.60M|2018-08-27|Aug 27, 2018|06/2018|0.03|3.00|340.7M|314.50M|2018-02-23|Feb 23, 2018|12/2017|0.05|--|362.5M|317.70M 2021-12-04 19:28:22|11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||AUD|Industrials|Professional Services|Australia|AU000000SIQ4|576|Smartgroup Corporation Ltd Stock Price Today SIQ Live Ticker - Investing.com|945.48M|945480000|7.30|565,210|18.05%|5.82-9.99|7.25-7.38|7.35|129517535|1.02|18.74|214.31M|214310000|0.39|0.18|4.79%|Feb 23, 2022|2022-02-23||||||||||14|2021-08-19|Aug 19, 2021|06/2021|0.21|--|109.4M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|0.18|--|104.9M|--|2020-12-11|Dec 11, 2020|09/2020|--|--|--|--|2020-08-19|Aug 19, 2020|06/2020|0.13|--|49.3M|--|2020-02-17|Feb 17, 2020|12/2019|0.24|--|123.9M|--|2019-08-16|Aug 16, 2019|06/2019|0.24|--|126.0M|--|2019-02-18|Feb 18, 2019|12/2018|0.23|--|119.6M|128.50M 2021-12-04 19:28:24|11231|101989|/equities/hansen-tec|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU000000HSN3|1500|Hansen Technologies Ltd Stock Price Today HSN Live Ticker - Investing.com|1.08B|1080000000|5.40|512,223|39.53%|3.6-6.69|5.33-5.48|5.4|200518807|0.56|18.94|307.73M|307730000|0.29|0.05|1.85%|Feb 23, 2022|2022-02-23||||||||||12|2021-08-24|Aug 24, 2021|06/2021|0.18|--|165.5M|145.00M|2021-02-25|Feb 25, 2021|12/2020|0.1|--|142.2M|--|2020-08-27|Aug 27, 2020|06/2020|0.09|--|157.0M|--|2020-02-28|Feb 28, 2020|12/2019|0.04|--|144.3M|--|2019-08-22|Aug 22, 2019|06/2019|0.04|--|118.9M|--|2019-02-21|Feb 21, 2019|12/2018|0.07|--|113.9M|--|2018-08-16|Aug 16, 2018|06/2018|0.05|--|112.3M|--|2018-02-22|Feb 22, 2018|12/2017|0.09|--|118.6M|-- 2021-12-04 19:28:28|11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||AUD|Consumer Discretionary|Internet & Direct Marketing Retail|Australia|AU000000TPW5|100|Temple & Webster Group Ltd Stock Price Today TPW Live Ticker - Investing.com|1.22B|1220000000|10.15|496,700|5.18%|8.01-15|10.03-10.49|10.49|120452928|1.49|93.50|326.78M|326780000|0.11|N/A|N/A|Jan 30, 2022|2022-01-30||||||||||12|2021-07-26|Jul 26, 2021|06/2021|0.01|7.00|164.9M|161.55M|2021-02-24|Feb 24, 2021|12/2020|0.1|--|161.9M|--|2020-08-30|Aug 30, 2020|06/2020|0.09|--|102.3M|--|2020-02-17|Feb 17, 2020|12/2019|0.02|--|74.24M|--|2019-07-30|Jul 30, 2019|06/2019|0.01|--|52.34M|--|2019-02-19|Feb 19, 2019|12/2018|0.03|--|49.42M|--|2018-08-20|Aug 20, 2018|06/2018|0.01|--|38.21M|--|2018-02-19|Feb 19, 2018|12/2017|-0.01|--|34.49M|-- 2021-12-04 19:28:31|11233|8722|/equities/western-areas|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000WSA9|0|Western Areas Ltd Stock Price Today WSA Live Ticker - Investing.com|948.85M|948850000|2.950|1,674,201|25.53%|1.92-3.41|2.92-2.98|2.94|321643155|0.99|-|257.17M|257170000|-0.03|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||24|2021-11-29|Nov 29, 2021|09/2021|--|--|--|1,520M|2021-08-23|Aug 23, 2021|06/2021|0.01|4.00|134.5M|157.70M|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|-0.04|8.00|122.7M|158.01M|2020-10-26|Oct 26, 2020|09/2020|--|--|--|--|2020-08-24|Aug 24, 2020|06/2020|0.03|8.00|152.1M|157.62M|2020-04-21|Apr 21, 2020|03/2020|--|--|--|--|2020-02-17|Feb 17, 2020|12/2019|0.09|--|156.2M|-- 2021-12-04 19:28:34|11234|1072419|/equities/johns-lyng|ASXSMALLCAP||AUD|Industrials|Construction & Engineering|Australia|AU000000JLG8|1200|Johns Lyng Group Ltd Stock Price Today JLG Live Ticker - Investing.com|1.66B|1660000000|7.370|708,062|145.67%|2.86-7.51|7.28-7.5|7.31|225412976|0.49|89.06|571.84M|571840000|0.08|0.03|0.00%|Feb 20, 2022|2022-02-20||||||||||10|2021-08-23|Aug 23, 2021|06/2021|0.04|--|292.1M|--|2021-02-22|Feb 22, 2021|12/2020|0.04|--|279.8M|--|2020-08-24|Aug 24, 2020|06/2020|0.04|--|262.0M|--|2020-02-24|Feb 24, 2020|12/2019|0.04|--|235.2M|--|2019-08-19|Aug 19, 2019|06/2019|0.02|--|183.0M|--|2019-02-27|Feb 27, 2019|12/2018|0.04|--|153.5M|--|2018-08-29|Aug 29, 2018|06/2018|0.02|--|142.6M|--|2018-02-26|Feb 26, 2018|12/2017|0.04|--|147.8M|-- 2021-12-04 19:28:38|11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000KAR6|0|Karoon Gas Australia Stock Price Today KAR Live Ticker - Investing.com|884.33M|884330000|1.595|4,615,733|59.5%|0.895-1.93|1.56-1.605|1.575|554436025|2.28|146.36|278.23M|278230000|0.01|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||16|2021-09-20|Sep 20, 2021|06/2021|0.01|--|170.8M|--|2021-03-13|Mar 13, 2021|12/2020|-0|--|32.92M|--|2020-09-28|Sep 28, 2020|06/2020|-0.19|--|1.41M|--|2020-03-16|Mar 16, 2020|12/2019|-0.07|--|2.03M|--|2019-09-23|Sep 23, 2019|06/2019|-0.06|--|2.02M|--|2019-03-13|Mar 13, 2019|12/2018|-0.05|--|290.6K|--|2018-09-24|Sep 24, 2018|06/2018|-0.63|--|539.4K|--|2018-03-13|Mar 13, 2018|12/2017|-0.11|--|171.2K|-- 2021-12-04 19:28:41|11236|7724|/equities/new-hope|ASXSMALLCAP||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000NHC7|1024|New Hope Corporation Stock Price Today NHC Live Ticker - Investing.com|1.71B|1710000000|2.060|4,148,148|48.74%|1.13-2.7|2.02-2.09|2.02|832357082|0.74|22.72|1.04B|1040000000|0.09|0.07|5.34%|Dec 06, 2021|2021-12-06||||||||||22|2021-09-19|Sep 19, 2021|07/2021|0.16|19.00|636.9M|631.06M|2021-06-30|Jun 30, 2021|04/2021|--|--|--|--|2021-03-22|Mar 22, 2021|01/2021|0.00|-2.00|405.5M|386.04M|2020-11-17|Nov 17, 2020|10/2020|--|--|--|--|2020-09-20|Sep 20, 2020|07/2020|0.00|5.00|461.8M|449.37M|2020-07-01|Jul 01, 2020|04/2020|--|--|--|--|2020-03-23|Mar 23, 2020|01/2020|0.08|--|618.2M|--|2019-11-19|Nov 19, 2019|10/2019|--|--|327.34M|-- 2021-12-04 19:28:45|11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000077893|0|Centuria Metropolitan REIT Stock Price Today COF Live Ticker - Investing.com|1.35B|1350000000|2.270|1,442,104|3.65%|1.895-2.62|2.24-2.28|2.24|595642317|1.38|15.26|161.81M|161810000|0.15|0.04|7.28%|Feb 02, 2022|2022-02-02||||||||||12|2021-08-03|Aug 03, 2021|06/2021|0.11|--|70.14M|--|2021-02-04|Feb 04, 2021|12/2020|0.04|9.95|91.68M|--|2020-08-04|Aug 04, 2020|06/2020|-0|--|79.99M|--|2020-02-05|Feb 05, 2020|12/2019|0.05|--|66.43M|--|2019-08-05|Aug 05, 2019|06/2019|0.1|--|62.10M|--|2019-02-06|Feb 06, 2019|12/2018|0.05|--|47.10M|--|2018-08-20|Aug 20, 2018|06/2018|0.19|9.00|40.96M|--|2018-02-07|Feb 07, 2018|12/2017|0.18|--|36.26M|-- 2021-12-04 19:28:47|11238|18511|/equities/data3-ltd|ASXSMALLCAP||AUD|Information Technology|IT Services|Australia|AU000000DTL4|1293|Data#3 Ltd Stock Price Today DTL Live Ticker - Investing.com|853.55M|853550000|5.53|344,580|-3.83%|4.47-6.39|5.5-5.64|5.54|154349185|0.98|33.66|1.96B|1960000000|0.16|0.10|2.71%|Feb 16, 2022|2022-02-16||||||||||12|2021-08-19|Aug 19, 2021|06/2021|0.10|10.60|1.10B|942.20M|2021-02-18|Feb 18, 2021|12/2020|0.06|--|856.7M|--|2020-08-18|Aug 18, 2020|06/2020|0.1|--|907.1M|--|2020-02-18|Feb 18, 2020|12/2019|0.06|--|718.9M|--|2019-08-20|Aug 20, 2019|06/2019|0.08|7.00|771.2M|695.30M|2019-02-19|Feb 19, 2019|12/2018|0.04|--|644.4M|--|2018-08-21|Aug 21, 2018|06/2018|0.07|9.00|634.1M|657.20M|2018-02-21|Feb 21, 2018|12/2017|0.02|--|547.3M|-- 2021-12-04 19:28:50|11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||AUD|Industrials|Professional Services|Australia|AU000000MMS5|0|Mcmillan Shakespeare Stock Price Today MMS Live Ticker - Investing.com|940.95M|940950000|12.16|176,582|1.16%|10.44-14.9|12.08-12.46|12.47|77381107|1.34|15.53|544.45M|544450000|0.78|0.61|5.04%|Feb 22, 2022|2022-02-22||||||||||15|2021-08-24|Aug 24, 2021|06/2021|0.46|--|296.8M|--|2021-02-24|Feb 24, 2021|12/2020|0.33|--|247.6M|--|2020-08-19|Aug 19, 2020|06/2020|-0.42|--|223.6M|--|2020-02-17|Feb 17, 2020|12/2019|0.42|--|270.4M|--|2019-08-21|Aug 21, 2019|06/2019|0.33|--|276.6M|--|2019-02-20|Feb 20, 2019|12/2018|0.42|--|273.1M|--|2018-08-22|Aug 22, 2018|06/2018|0.18|--|283.1M|--|2018-02-21|Feb 21, 2018|12/2017|0.42|--|262.3M|-- 2021-12-04 19:28:53|11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU0000026122|1492|Coronado Global Resources Inc Stock Price Today CRN Live Ticker - Investing.com|1.89B|1890000000|1.130|4,652,470|10.3%|0.498-1.68|1.095-1.13|1.115|1676453730|-|-|2.5B|2500000000|-0.09|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||10|2021-11-08|Nov 08, 2021|09/2021|0.49|0.41|573.59M|573.59M|2021-08-09|Aug 09, 2021|06/2021|-0.36|-0.13|424.26M|424.26M|2021-05-04|May 04, 2021|03/2021|-0.2872|-0.2489|376.11M|376.11M|2021-02-25|Feb 25, 2021|12/2020|-0.4213|-29.45|372.21M|483.33M|2019-08-04|Aug 04, 2019|06/2019|1.8|--|945.42M|--|2019-06-16|Jun 16, 2019|03/2019|1.46|--|863.62M|--|2019-02-19|Feb 19, 2019|12/2018|1.37|--|1.18B|--|2018-10-23|Oct 23, 2018|06/2017|0.94|--|396.2M|-- 2021-12-04 19:28:55|11241|941188|/equities/genworth-fp|ASXSMALLCAP||AUD|Financial|Thrifts & Mortgage Finance|Australia|AU000000GMA5|181|Genworth Mortgage Insurance Australia Ltd Stock Price Today GMA Live Ticker - Investing.com|919.91M|919910000|2.23|1,073,470|-13.57%|1.98-3.09|2.2-2.24|2.2|412514184|1.59|22.00|373.37M|373370000|0.1|0.05|2.24%|Feb 25, 2022|2022-02-25||||||||||23|2021-10-27|Oct 27, 2021|09/2021|--|--|138.9M|--|2021-08-03|Aug 03, 2021|06/2021|0.112|10.00|147M|294.47M|2021-04-29|Apr 29, 2021|03/2021|0.073|--|142.7M|--|2021-02-11|Feb 11, 2021|12/2020|-0.04|-9.00|178.7M|265.01M|2020-11-04|Nov 04, 2020|09/2020|--|--|143.8M|--|2020-07-29|Jul 29, 2020|06/2020|-0.22|-29.00|125.3M|188.54M|2020-05-05|May 05, 2020|03/2020|--|--|114.1M|--|2020-02-04|Feb 04, 2020|12/2019|0.08|11.00|134.6M|219.37M 2021-12-04 19:28:59|11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||AUD|Services|Retail (Catalog & Mail Order)|Australia|AU000000RBL2|225|Redbubble Ltd Stock Price Today RBL Live Ticker - Investing.com|916.66M|916660000|3.340|1,605,740|-37.92%|2.62-7.35|3.285-3.5|3.47|274448904|2.03|29.38|657.33M|657330000|0.11|N/A|N/A|Feb 15, 2022|2022-02-15||||||||||22|2021-10-13|Oct 13, 2021|09/2021|--|--|126.7M|--|2021-08-18|Aug 18, 2021|06/2021|-0.04|-40.00|115.7M|104.2M|2021-04-21|Apr 21, 2021|03/2021|--|--|124M|--|2021-02-15|Feb 15, 2021|12/2020|0.15|2.00|205.15M|176.7M|2020-10-22|Oct 22, 2020|09/2020|--|--|147.5M|147.5M|2020-08-20|Aug 20, 2020|06/2020|-0.02|-3.00|103.3M|111.5M|2020-04-28|Apr 28, 2020|03/2020|--|--|78.2M|--|2020-02-25|Feb 25, 2020|12/2019|-0.01|0.02|109.8M|142.59M 2021-12-04 19:29:02|11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000CMM9|12|Capricorn Metals Ltd Stock Price Today CMM Live Ticker - Investing.com|1.03B|1030000000|2.780|1,144,221|63.53%|1.3-3.13|2.75-2.88|2.83|370305433|0.92|-|220K|220000|-0.01|N/A|N/A|Mar 08, 2022|2022-03-08||||||||||12|2021-09-14|Sep 14, 2021|06/2021|-0|--|71.65K|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|48.34K|--|2020-09-16|Sep 16, 2020|06/2020|-0.01|--|481.1K|--|2020-03-12|Mar 12, 2020|12/2019|-0.04|--|70.39K|--|2019-09-30|Sep 30, 2019|06/2019|-0.03|--|85.54K|--|2019-03-15|Mar 15, 2019|12/2018|-0|--|74.25K|--|2018-09-30|Sep 30, 2018|06/2018|-0|--|77.49K|--|2018-03-16|Mar 16, 2018|12/2017|-0|--|108.7K|-- 2021-12-04 19:29:09|11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU000000JIN0|0|Jumbo Interactive Stock Price Today JIN Live Ticker - Investing.com|1.1B|1100000000|17.65|173,431|26.8%|12.26-18.56|17.23-17.65|17.58|62458286|1.27|41.29|83.51M|83510000|0.43|0.19|2.07%|Feb 18, 2022|2022-02-18||||||||||13|2021-10-28|Oct 28, 2021|09/2021|--|--|25.49M|--|2021-08-25|Aug 25, 2021|06/2021|0.22|27.00|42.43M|42.96M|2021-02-22|Feb 22, 2021|12/2020|0.21|--|41.08M|--|2020-08-25|Aug 25, 2020|06/2020|0.18|--|34.01M|--|2020-02-23|Feb 23, 2020|12/2019|0.23|20.00|38.14M|30.30M|2019-08-15|Aug 15, 2019|06/2019|0.22|22.00|35.48M|33.30M|2019-02-14|Feb 14, 2019|12/2018|0.21|--|31.20M|--|2018-08-22|Aug 22, 2018|06/2018|0.12|--|20.92M|-- 2021-12-04 19:29:11|11245|1080047|/equities/koppar-resources|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU0000066086|0|Vulcan Energy Resources Ltd Stock Price Today VUL Live Ticker - Investing.com|1.24B|1240000000|9.990|1,961,033|371.23%|2.1-16.65|9.9-10.55|10.26|124355917|2.36|-|630K|630000|-0.14|N/A|N/A|-|1970-01-01||||||||||6|2021-09-02|Sep 02, 2021|06/2021|-0.06|--|259.6K|--|2021-03-11|Mar 11, 2021|12/2020|-0.08|--|372.0K|--|2020-09-30|Sep 30, 2020|06/2020|-0.03|--|66.42K|--|2020-03-13|Mar 13, 2020|12/2019|-0.04|--|28.92K|--|2019-09-26|Sep 26, 2019|06/2019|-0.02|--|37.03K|--|2019-03-11|Mar 11, 2019|12/2018|-0.01|--|19.03K|--|| 2021-12-04 19:29:14|11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||AUD|Healthcare|Healthcare Facilities|Australia|AU000000IDX2|0|Integral Diagnostics Ltd Stock Price Today IDX Live Ticker - Investing.com|943M|943000000|4.65|682,716|9.93%|4.06-5.55|4.61-4.74|4.69|202795912|1.31|29.76|350.7M|350700000|0.16|0.07|2.69%|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|0.06|0.0819|178.9M|170.21M|2021-02-21|Feb 21, 2021|12/2020|0.1|0.1102|171.7M|164.14M|2020-08-24|Aug 24, 2020|06/2020|0.06|0.08|143.1M|146.95M|2020-02-19|Feb 19, 2020|12/2019|0.06|8.64|132.5M|115.90M|2019-08-25|Aug 25, 2019|06/2019|0.06|--|118.3M|--|2019-02-20|Feb 20, 2019|12/2018|0.07|--|115.5M|--|2018-08-22|Aug 22, 2018|06/2018|0.05|--|95.97M|--|2018-01-18|Jan 18, 2018|12/2017|0.06|--|93.76M|-- 2021-12-04 19:29:17|11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000046005|0|Irongate Group Unit Stock Price Today IAP Live Ticker - Investing.com|1.04B|1040000000|1.680|643,886|31.76%|1.17-1.695|1.59-1.695|1.625|645311689|-|4.44|145.46M|145460000|0.38|0.05|5.17%|-|1970-01-01||||||||||9|2021-10-27|Oct 27, 2021|09/2021|0.17|5.00|52.78M|39.00M|2021-05-05|May 05, 2021|03/2021|0.21|5.00|47.49M|35.00M|2020-10-29|Oct 29, 2020|09/2020|0.06|--|45.19M|--|2020-05-06|May 06, 2020|03/2020|0.03|5.00|53.19M|39.00M|2019-10-30|Oct 30, 2019|09/2019|0.08|--|47.92M|--|2019-05-28|May 28, 2019|03/2019|0.05|--|44.49M|--|2018-11-13|Nov 13, 2018|09/2018|0.06|--|44.98M|--|2018-07-02|Jul 02, 2018|03/2018|0.12|--|40.85M|-- 2021-12-04 19:29:20|11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU0000019374|0|Bellevue Gold Ltd Stock Price Today BGL Live Ticker - Investing.com|778.56M|778560000|0.755|3,902,143|-44.89%|0.647-1.39|0.745-0.78|0.765|1031201681|0.95|-|-|-|-0.01|N/A|N/A|-|1970-01-01||||||||||12|2021-09-21|Sep 21, 2021|06/2021|-0.01|--|--|--|2021-03-10|Mar 10, 2021|12/2020|-0.01|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0.01|--|--|--|2020-03-12|Mar 12, 2020|12/2019|-0|--|--|--|2019-09-27|Sep 27, 2019|06/2019|-0.01|--|--|--|2019-03-12|Mar 12, 2019|12/2018|-0.01|--|--|--|2018-09-19|Sep 19, 2018|06/2018|-0.01|--|--|--|2018-03-14|Mar 14, 2018|12/2017|-0.01|--|--|-- 2021-12-04 19:29:23|11249|101968|/equities/dickerdata|ASXSMALLCAP||AUD|Information Technology|Electronic Equipment, Instruments & Components|Australia|AU000000DDR5|540|Dicker Data Ltd Stock Price Today DDR Live Ticker - Investing.com|2.43B|2430000000|14.07|177,754|33.24%|8.87-16.6|13.77-14.15|13.88|172884664|0.69|39.62|2.06B|2060000000|0.36|0.09|2.67%|Mar 03, 2022|2022-03-03||||||||||21|2021-10-26|Oct 26, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.19|--|1.07B|--|2021-05-05|May 05, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.17|--|994.0M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|0.17|--|1.01B|--|2020-05-06|May 06, 2020|03/2020|--|--|--|--|2020-02-27|Feb 27, 2020|12/2019|0.19|--|909.3M|-- 2021-12-04 19:29:25|11250|32479|/equities/senex-energy|ASXSMALLCAP||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000SXY7|0|Senex Energy Ltd Stock Price Today SXY Live Ticker - Investing.com|800.22M|800220000|4.320|976,741|60.94%|2.329-4.81|4.29-4.36|4.3|185235674|1.64|11.68|115.8M|115800000|0.37|0.05|2.08%|Feb 22, 2022|2022-02-22||||||||||26|2021-10-18|Oct 18, 2021|09/2021|--|--|33M|35.35M|2021-08-18|Aug 18, 2021|06/2021|0.35|--|32.5M|32.5M|2021-04-28|Apr 28, 2021|03/2021|--|--|33.2M|33.2M|2021-02-21|Feb 21, 2021|12/2020|0.01|--|27.9M|27.9M|2020-10-19|Oct 19, 2020|09/2020|--|--|--|--|2020-08-23|Aug 23, 2020|06/2020|-0.04|1.00|34M|34M|2020-04-29|Apr 29, 2020|03/2020|--|--|33M|33.00M|2020-02-20|Feb 20, 2020|12/2019|-0.01|80.00|29.4M|43.00M 2021-12-04 19:29:28|11251|8636|/equities/select-harvest|ASXSMALLCAP||AUD|Consumer Staples|Food Products|Australia|AU000000SHV6|533|Select Harvests Stock Price Today SHV Live Ticker - Investing.com|734.57M|734570000|6.11|300,477|6.63%|4.91-8.98|6.09-6.35|6.27|120224370|0.16|29.45|354.02M|354020000|0.21|0.08|1.96%|May 26, 2022|2022-05-26||||||||||19|2021-11-29|Nov 29, 2021|09/2021|0.12|6.20|143.8M|89.20M|2021-05-27|May 27, 2021|03/2021|0.03|--|84.75M|--|2020-11-30|Nov 30, 2020|09/2020|0.08|--|154.7M|--|2020-05-22|May 22, 2020|03/2020|0.18|--|93.52M|--|2019-11-28|Nov 28, 2019|09/2019|0.34|--|198.5M|--|2019-08-28|Aug 28, 2019|06/2019|--|--|--|--|2019-05-31|May 31, 2019|12/2018|--|--|--|127.00M|2019-05-30|May 30, 2019|03/2019|0.21|--|99.97M|-- 2021-12-04 19:29:32|11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||AUD|Consumer Discretionary|Hotels, Restaurants & Leisure|Australia|AU0000050585|0|Betmakers Technology Group Ltd Stock Price Today BET Live Ticker - Investing.com|737.53M|737530000|0.860|6,222,569|21.13%|0.57-1.65|0.855-0.885|0.855|857597933|2.8|-|19.46M|19460000|-0.02|N/A|N/A|Mar 01, 2022|2022-03-01||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|-0.02|0.10|11.87M|16.00M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0.01|--|7.59M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-25|Aug 25, 2020|06/2020|-0|-20.00|4.54M|4.90M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|-0|--|4.04M|12.40M 2021-12-04 19:29:35|11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000BBN2|0|Baby Bunting Group Ltd Stock Price Today BBN Live Ticker - Investing.com|728.33M|728330000|5.50|332,875|25%|4.24-6.65|5.5-5.63|5.64|132424126|1.07|42.37|470.84M|470840000|0.13|0.08|2.56%|Feb 10, 2022|2022-02-10||||||||||13|2021-08-13|Aug 13, 2021|06/2021|0.07|--|253.5M|--|2021-02-12|Feb 12, 2021|12/2020|0.06|--|217.3M|--|2020-08-14|Aug 14, 2020|06/2020|0.04|--|218.8M|--|2020-02-13|Feb 13, 2020|12/2019|0.04|--|186.4M|--|2019-08-15|Aug 15, 2019|06/2019|0.06|--|190.3M|--|2019-02-14|Feb 14, 2019|12/2018|0.04|--|177.7M|--|2018-08-09|Aug 09, 2018|06/2018|0.04|--|154.8M|--|2018-02-16|Feb 16, 2018|12/2017|0.03|--|148.3M|-- 2021-12-04 19:29:38|11254|7636|/equities/gwa-intl|ASXSMALLCAP||AUD|Industrials|Building Products|Australia|AU000000GWA4|629|GWA Group Ltd Stock Price Today GWA Live Ticker - Investing.com|686.88M|686880000|2.59|415,269|-13.67%|2.52-3.94|2.54-2.6|2.56|265205113|0.92|19.64|405.74M|405740000|0.13|0.12|4.83%|Feb 15, 2022|2022-02-15||||||||||15|2021-08-16|Aug 16, 2021|06/2021|0.08|--|208.5M|198.21M|2021-02-16|Feb 16, 2021|12/2020|0.08|9.40|197.2M|219.30M|2020-08-17|Aug 17, 2020|06/2020|0.08|9.00|192.4M|200.99M|2020-02-16|Feb 16, 2020|12/2019|0.09|0.09|206.3M|183.20M|2019-08-19|Aug 19, 2019|06/2019|0.07|10.30|199.1M|209.60M|2019-02-18|Feb 18, 2019|12/2018|0.1|--|182.6M|221.00M|2018-08-16|Aug 16, 2018|06/2018|0.19|10.00|359.3M|221.75M|2018-02-19|Feb 19, 2018|12/2017|0.1|--|227.1M|230.00M 2021-12-04 19:29:41|11255|8675|/equities/tassal-group|ASXSMALLCAP||AUD|Consumer Staples|Food Products|Australia|AU000000TGR4|474|Tassal Group Ltd Stock Price Today TGR Live Ticker - Investing.com|698.5M|698500000|3.27|476,466|-7.1%|3.16-3.97|3.26-3.31|3.29|213608448|0.67|19.96|583.86M|583860000|0.16|0.07|4.28%|-|1970-01-01||||||||||14|2021-08-17|Aug 17, 2021|06/2021|0.03|10.00|295.4M|325.21M|2021-02-15|Feb 15, 2021|12/2020|0.13|14.00|288.5M|300.88M|2020-08-19|Aug 19, 2020|06/2020|0.14|16.00|282.4M|325.72M|2020-02-12|Feb 12, 2020|12/2019|0.21|16.50|270.3M|306.66M|2019-08-19|Aug 19, 2019|06/2019|0.14|15.00|228.6M|251.18M|2019-02-13|Feb 13, 2019|12/2018|0.19|15.00|323.2M|246.38M|2018-08-23|Aug 23, 2018|06/2018|0.17|15.00|231.4M|246.05M|2018-02-23|Feb 23, 2018|12/2017|0.16|12.00|267.6M|212.00M 2021-12-04 19:29:43|11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000113136|0|Homeco Daily Needs Reit Stock Price Today HDN Live Ticker - Investing.com|1.13B|1130000000|1.36|3,919,608|5.84%|1.19-1.7|1.36-1.39|1.38|831381731|-|33.79|45.2M|45200000|0.04|0.02|0.00%|-|1970-01-01||||||||||2|2021-08-18|Aug 18, 2021|06/2021|0.09|--|38.40M|--|2021-02-17|Feb 17, 2021|12/2020|-0.05|--|6.80M|--|||||| 2021-12-04 19:29:47|11257|102000|/equities/money3-fpo|ASXSMALLCAP||AUD|Financial|Consumer Finance|Australia|AU000000MNY1|273|Money3 Corp Ltd Stock Price Today MNY Live Ticker - Investing.com|659.47M|659470000|3.110|482,785|5.07%|2.61-3.8|3.08-3.16|3.1|212047463|2.05|15.84|145.1M|145100000|0.2|0.07|3.22%|Feb 21, 2022|2022-02-21||||||||||15|2021-11-17|Nov 17, 2021|09/2021|--|--|45.5M|--|2021-08-15|Aug 15, 2021|06/2021|0.09|8.20|77.21M|75.50M|2021-05-19|May 19, 2021|03/2021|--|--|--|--|2021-02-14|Feb 14, 2021|12/2020|0.1|7.90|67.90M|55.30M|2020-11-22|Nov 22, 2020|09/2020|--|--|33.7M|--|2020-08-17|Aug 17, 2020|06/2020|0.04|--|61.36M|69.90M|2020-02-17|Feb 17, 2020|12/2019|0.08|10.00|62.68M|66.05M|2019-08-19|Aug 19, 2019|06/2019|0.13|9.70|91.70M|61.70M 2021-12-04 19:29:49|11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||AUD|Financial|Consumer Finance|Australia|AU000000ECX3|242|Eclipx Group Ltd Stock Price Today ECX Live Ticker - Investing.com|666.58M|666580000|2.090|1,106,212|10%|1.59-2.72|2.05-2.17|2.12|318936901|2.07|9.09|985.9M|985900000|0.23|N/A|N/A|May 03, 2022|2022-05-03||||||||||12|2021-11-03|Nov 03, 2021|09/2021|0.12|--|314.9M|--|2021-05-05|May 05, 2021|03/2021|0.11|--|333.2M|--|2020-11-10|Nov 10, 2020|09/2020|0.04|--|337.9M|--|2020-05-13|May 13, 2020|03/2020|0.05|--|336.4M|--|2019-11-12|Nov 12, 2019|09/2019|-0.15|--|713.0M|--|2019-05-30|May 30, 2019|03/2019|-0.38|--|463.0M|--|2018-11-13|Nov 13, 2018|09/2018|0.11|--|398.3M|--|2018-05-07|May 07, 2018|03/2018|0.09|--|360.2M|-- 2021-12-04 19:29:52|11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||AUD|Industrials|Machinery|Australia|AU000000PPK8|0|PPK Group Ltd Stock Price Today PPK Live Ticker - Investing.com|917.66M|917660000|10.33|405,491|70.46%|4.71-21.95|10.14-10.45|10.44|88834926|2.28|-|17.93M|17930000|-0.05|0.01|0.10%|-|1970-01-01||||||||||12|2021-08-31|Aug 31, 2021|06/2021|-0.05|--|44.00K|--|2021-02-17|Feb 17, 2021|12/2020|-0.02|--|17.89M|--|2020-08-27|Aug 27, 2020|06/2020|0.1|--|19.05M|--|2020-02-24|Feb 24, 2020|12/2019|-0|--|22.05M|--|2019-08-29|Aug 29, 2019|06/2019|0.01|--|21.08M|--|2019-02-19|Feb 19, 2019|12/2018|0.01|--|19.85M|--|2018-08-27|Aug 27, 2018|06/2018|--|--|17.73M|--|2018-02-14|Feb 14, 2018|12/2017|-0.03|--|17.38M|-- 2021-12-04 19:29:57|11260|102008|/equities/industria-staple|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU0000192833|0|Dexus Industria REIT Unit Stock Price Today DXI Live Ticker - Investing.com|1.05B|1050000000|3.280|1,066,610|11.5%|2.746-3.795|3.25-3.31|3.3|319162561|0.96|5.92|67.42M|67420000|0.55|0.04|5.28%|Feb 14, 2022|2022-02-14||||||||||12|2021-08-17|Aug 17, 2021|06/2021|0.41|--|35.64M|--|2021-02-16|Feb 16, 2021|12/2020|0.16|--|31.78M|--|2020-08-18|Aug 18, 2020|06/2020|0.08|--|31.49M|--|2020-02-18|Feb 18, 2020|12/2019|0.21|--|30.41M|--|2019-08-20|Aug 20, 2019|06/2019|0.09|--|28.17M|19.30M|2019-02-19|Feb 19, 2019|12/2018|0.09|--|27.19M|--|2018-08-21|Aug 21, 2018|06/2018|0.21|--|26.27M|--|2018-02-19|Feb 19, 2018|12/2017|0.08|--|25.45M|-- 2021-12-04 19:30:00|11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||AUD|Information Technology|Electronic Equipment, Instruments & Components|Australia|AU000000AD88|123|Audinate Group Ltd Stock Price Today AD8 Live Ticker - Investing.com|701.75M|701750000|9.12|164,923|24.08%|6.75-11.01|8.99-9.12|9.05|76946232|1.91|-|33.37M|33370000|-0.05|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||16|2021-10-19|Oct 19, 2021|09/2021|--|--|10.12M|10.3M|2021-08-22|Aug 22, 2021|06/2021|-0.03|--|18.00M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|-0.02|--|15.37M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|5.2M|5.2M|2020-08-19|Aug 19, 2020|06/2020|-0.07|--|14.17M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-23|Feb 23, 2020|12/2019|0.01|--|16.15M|-- 2021-12-04 19:30:02|11262|18565|/equities/red-5-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000RED3|0|Red 5 Ltd Stock Price Today RED Live Ticker - Investing.com|589.09M|589090000|0.250|5,455,470|-3.21%|0.155-0.292|0.25-0.26|0.26|2356360652|0.79|-|271.08M|271080000|0|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||20|2021-10-18|Oct 18, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|-0|--|173.4M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|-0|--|97.72M|--|2020-10-21|Oct 21, 2020|09/2020|--|--|--|--|2020-09-23|Sep 23, 2020|06/2020|-0|--|95.03M|--|2020-04-22|Apr 22, 2020|03/2020|--|--|--|--|2020-03-11|Mar 11, 2020|12/2019|0.01|--|105.3M|-- 2021-12-04 19:30:05|11263|947566|/equities/aziana-ltd|ASXSMALLCAP||AUD|Financial|Capital Markets|Australia|AU000000BRN8|200|Brainchip Holdings Ltd Stock Price Today BRN Live Ticker - Investing.com|1.17B|1170000000|0.690|9,610,497|91.67%|0.305-0.77|0.625-0.7|0.615|1694377720|1.43|-|1.26M|1260000|-0.03|N/A|N/A|-|1970-01-01||||||||||5|2018-03-29|Mar 29, 2018|12/2017|-0.01|--|136.4K|--|2017-08-29|Aug 29, 2017|06/2017|-0.01|--|133.1K|--|2017-03-30|Mar 30, 2017|12/2016|-0|--|149.3K|--|2016-08-26|Aug 26, 2016|06/2016|-0|--|149.3K|--|2016-04-01|Apr 01, 2016|12/2015|-0.07|--|6.86K|--||| 2021-12-04 19:30:08|11264|961668|/equities/bwx-ltd|ASXSMALLCAP||AUD|Consumer Staples|Personal Products|Australia|AU000000BWX7|310|BWX Ltd Stock Price Today BWX Live Ticker - Investing.com|682.17M|682170000|4.24|292,254|6.8%|3.68-5.63|4.21-4.36|4.21|160888123|1.42|25.28|195.31M|195310000|0.17|0.03|0.97%|Feb 23, 2022|2022-02-23||||||||||12|2021-08-27|Aug 27, 2021|06/2021|0.1|--|110.8M|118.60M|2021-02-25|Feb 25, 2021|12/2020|0.07|--|84.54M|--|2020-08-20|Aug 20, 2020|06/2020|0.09|8.70|104.7M|104.30M|2020-02-20|Feb 20, 2020|12/2019|0.03|2.25|84.06M|66.87M|2019-08-22|Aug 22, 2019|06/2019|0.06|7.30|82.26M|77.35M|2019-02-21|Feb 21, 2019|12/2018|0.02|13.00|68.12M|74.70M|2018-08-28|Aug 28, 2018|06/2018|0.11|14.65|83.06M|92.85M|2018-02-20|Feb 20, 2018|12/2017|0.05|--|67.21M|20.80M 2021-12-04 19:30:11|11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU000000BVS9|1445|Bravura Solutions Ltd Stock Price Today BVS Live Ticker - Investing.com|605.98M|605980000|2.44|702,271|-26.28%|2.42-3.98|2.43-2.5|2.48|248354002|0.98|17.63|242.52M|242520000|0.14|0.06|0.00%|Feb 23, 2022|2022-02-23||||||||||12|2021-08-25|Aug 25, 2021|06/2021|0.09|10.00|127.9M|128.94M|2021-02-25|Feb 25, 2021|12/2020|0.04|7.00|114.6M|--|2020-08-25|Aug 25, 2020|06/2020|0.08|7.00|139.3M|148.51M|2020-02-19|Feb 19, 2020|12/2019|0.08|7.00|134.2M|121.88M|2019-08-22|Aug 22, 2019|06/2019|0.07|7.00|130.7M|132.35M|2019-02-26|Feb 26, 2019|12/2018|0.08|5.00|127.5M|100.75M|2018-08-27|Aug 27, 2018|06/2018|0.06|5.00|118.6M|107.47M|2018-02-26|Feb 26, 2018|12/2017|0.07|6.00|102.9M|101.89M 2021-12-04 19:30:13|11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||AUD|Materials|Containers & Packaging|Australia|AU000000PGH3|5181|Pact Group Holdings Ltd Stock Price Today PGH Live Ticker - Investing.com|860.73M|860730000|2.500|499,660|-1.96%|2.27-4.63|2.48-2.57|2.57|344290053|1.37|9.89|1.76B|1760000000|0.25|0.06|4.40%|Feb 16, 2022|2022-02-16||||||||||12|2021-08-18|Aug 18, 2021|06/2021|0.12|--|867.1M|883.93M|2021-02-17|Feb 17, 2021|12/2020|0.14|11.50|894.4M|939.24M|2020-08-19|Aug 19, 2020|06/2020|0.16|9.50|924.0M|907.96M|2020-02-19|Feb 19, 2020|12/2019|0.1|11.30|885.1M|912.76M|2019-08-13|Aug 13, 2019|06/2019|0.09|12.33|918.7M|912.42M|2019-02-19|Feb 19, 2019|12/2018|-0.95|16.50|915.4M|767.85M|2018-08-14|Aug 14, 2018|06/2018|0.09|15.50|866.0M|887.78M|2018-02-21|Feb 21, 2018|12/2017|0.14|18.33|808.1M|750.00M 2021-12-04 19:30:16|11267|958997|/equities/adairs-ltd|ASXSMALLCAP||AUD|Consumer Discretionary|Specialty Retail|Australia|AU000000ADH2|469|Adairs Ltd Stock Price Today ADH Live Ticker - Investing.com|601.53M|601530000|3.520|1,343,011|9.32%|3.13-4.97|3.49-3.61|3.53|170889856|2.16|9.63|499.76M|499760000|0.37|0.10|6.53%|-|1970-01-01||||||||||15|2021-08-19|Aug 19, 2021|06/2021|0.11|18.00|256.8M|238.58M|2021-02-16|Feb 16, 2021|12/2020|0.25|8.77|243.0M|176.94M|2020-08-10|Aug 10, 2020|06/2020|0.13|12.00|208.7M|211.30M|2020-02-21|Feb 21, 2020|12/2019|0.08|9.00|180.3M|162.87M|2019-08-26|Aug 26, 2019|06/2019|0.09|8.47|180.1M|178.28M|2019-02-24|Feb 24, 2019|12/2018|0.09|9.00|164.4M|149.12M|2018-08-27|Aug 27, 2018|06/2018|0.1|10.00|165.7M|164.71M|2018-02-25|Feb 25, 2018|12/2017|0.08|6.00|149.0M|130.08M 2021-12-04 19:30:19|11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000HPI9|0|Hotel Property Investments Ltd Stock Price Today HPI Live Ticker - Investing.com|653.89M|653890000|3.40|641,769|8.63%|2.84-3.67|3.4-3.45|3.45|192321594|0.99|6.77|60.14M|60140000|0.5|0.19|5.68%|Feb 16, 2022|2022-02-16||||||||||12|2021-08-16|Aug 16, 2021|06/2021|0.32|10.00|31.37M|25.78M|2021-02-17|Feb 17, 2021|12/2020|0.19|10.00|28.77M|23.83M|2020-08-18|Aug 18, 2020|06/2020|0.13|10.00|26.98M|23.99M|2020-02-19|Feb 19, 2020|12/2019|0.14|10.00|27.13M|23.29M|2019-08-20|Aug 20, 2019|06/2019|0.19|10.00|26.33M|22.72M|2019-02-21|Feb 21, 2019|12/2018|0.14|10.00|24.83M|23.18M|2018-08-22|Aug 22, 2018|06/2018|0.21|10.00|24.96M|24.06M|2018-02-21|Feb 21, 2018|12/2017|0.12|10.00|25.30M|22.52M 2021-12-04 19:30:22|11269|7508|/equities/aust-pharma|ASXSMALLCAP||AUD|Healthcare|Health Care Providers & Services|Australia|AU000000API4|0|Australian Pharma Industries Stock Price Today API Live Ticker - Investing.com|862.15M|862150000|1.750|2,000,178|47.68%|1.06-1.765|1.74-1.76|1.735|492656035|0.27|717.21|6B|6000000000|0|0.04|1.14%|Apr 20, 2022|2022-04-20||||||||||17|2021-10-28|Oct 28, 2021|08/2021|-0.03|--|2.03B|1,901M|2021-04-23|Apr 23, 2021|02/2021|0.03|--|1.98B|--|2020-10-19|Oct 19, 2020|08/2020|-0.06|6.40|1.99B|2,070M|2020-04-23|Apr 23, 2020|02/2020|0.04|4.90|2.04B|1,998M|2019-10-24|Oct 24, 2019|08/2019|0.06|5.60|2.04B|2,093M|2019-04-17|Apr 17, 2019|02/2019|0.05|5.30|1.98B|2,048M|2018-10-18|Oct 18, 2018|08/2018|0.06|5.60|2.02B|2,086M|2018-04-19|Apr 19, 2018|02/2018|0.05|5.30|2.01B|2,057M 2021-12-04 19:30:25|11270|10546|/equities/southern-cross-media|ASXSMALLCAP||AUD|Communication Services|Media|Australia|AU000000SXL4|0|Southern Cross Media Stock Price Today SXL Live Ticker - Investing.com|531.07M|531070000|2.010|502,371|-16.25%|1.75-2.64|1.945-2.01|1.955|264214000|3.05|11.06|528.65M|528650000|0.18|0.05|2.49%|Feb 23, 2022|2022-02-23||||||||||16|2021-08-18|Aug 18, 2021|06/2021|0.06|--|270.2M|273.00M|2021-02-25|Feb 25, 2021|12/2020|0.12|--|258.5M|--|2020-08-20|Aug 20, 2020|06/2020|0.03|--|232.0M|--|2020-02-21|Feb 21, 2020|12/2019|0.03|--|308.1M|--|2019-08-22|Aug 22, 2019|06/2019|0.04|--|324.4M|--|2019-02-21|Feb 21, 2019|12/2018|-0.16|--|335.7M|--|2018-08-23|Aug 23, 2018|06/2018|-0.05|--|319.7M|--|2018-02-23|Feb 23, 2018|12/2017|0.05|4.26|333.8M|356.00M 2021-12-04 19:30:28|11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||AUD|Healthcare|Health Care Providers & Services|Australia|AU000000SIG5|1900|Sigma Pharmaceuticals Stock Price Today SIG Live Ticker - Investing.com|519.05M|519050000|0.525|1,420,657|-8.7%|0.505-0.74|0.52-0.535|0.53|988667426|0.23|10.70|3.61B|3610000000|0.05|0.01|3.81%|-|1970-01-01||||||||||16|2021-03-21|Mar 21, 2021|01/2021|0.0127|0.0127|1.98B|1.98B|2020-09-03|Sep 03, 2020|07/2021|0.01|0.0147|1.79B|1.82B|2019-09-05|Sep 05, 2019|07/2020|0.01|0.01|1.69B|1.72B|2019-03-21|Mar 21, 2019|01/2020|-0.01|--|1.42B|1,105M|2018-09-06|Sep 06, 2018|07/2019|--|--|1.92B|--|2018-03-22|Mar 22, 2018|01/2019|0.02|--|2.07B|--|2018-03-06|Mar 06, 2018|01/2018|0.03|--|2.16B|--|2017-09-07|Sep 07, 2017|07/2018|0.01|--|2.01B|-- 2021-12-04 19:30:30|11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU0000054322|1065|Fineos Corporation Holdings Plc Stock Price Today FCL Live Ticker - Investing.com|1.48B|1480000000|4.630|238,077|22.49%|3.36-4.95|4.62-4.79|4.6|318824918|-|-|175.19M|175190000|-0.07|N/A|N/A|-|1970-01-01||||||||||0|||||||| 2021-12-04 19:30:34|11273|7296|/equities/infomedia|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU000000IFM0|0|Infomedia Ltd Stock Price Today IFM Live Ticker - Investing.com|554.25M|554250000|1.475|923,986|-24.74%|1.255-2.02|1.43-1.475|1.445|375762341|1.28|34.65|97.45M|97450000|0.04|0.04|3.02%|Feb 23, 2022|2022-02-23||||||||||12|2021-08-24|Aug 24, 2021|06/2021|0.02|--|49.76M|51.20M|2021-02-25|Feb 25, 2021|12/2020|0.02|--|47.69M|--|2020-08-23|Aug 23, 2020|06/2020|0.03|--|46.73M|45.60M|2020-02-26|Feb 26, 2020|12/2019|0.03|--|47.89M|--|2019-08-18|Aug 18, 2019|06/2019|0.03|--|44.21M|--|2019-02-24|Feb 24, 2019|12/2018|0.02|--|40.39M|--|2018-08-14|Aug 14, 2018|06/2018|0.02|--|37.59M|--|2018-02-22|Feb 22, 2018|12/2017|0.02|--|35.35M|-- 2021-12-04 19:30:36|11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||AUD|Real Estate|Equity Real Estate Investment Trusts (REITs)|Australia|AU000000GDI7|0|GDI Property Group Ltd Stock Price Today GDI Live Ticker - Investing.com|590.21M|590210000|1.095|725,557|-5.19%|1.01-1.3|1.09-1.105|1.1|539004403|1.12|37.42|54.81M|54810000|0.03|0.08|7.08%|-|1970-01-01||||||||||12|2021-08-22|Aug 22, 2021|06/2021|0.02|--|28.77M|--|2021-02-21|Feb 21, 2021|12/2020|0.01|--|26.04M|--|2020-08-23|Aug 23, 2020|06/2020|0.02|--|34.08M|--|2020-02-23|Feb 23, 2020|12/2019|0.11|--|36.21M|--|2019-08-25|Aug 25, 2019|06/2019|0.09|--|37.87M|--|2019-02-17|Feb 17, 2019|12/2018|0.07|--|39.93M|--|2018-08-20|Aug 20, 2018|06/2018|0.12|--|41.86M|--|2018-02-19|Feb 19, 2018|12/2017|0.03|--|34.17M|-- 2021-12-04 19:30:40|11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||AUD|Healthcare|Health Care Providers & Services|Australia|AU000000EHE2|7500|Estia Health Ltd Stock Price Today EHE Live Ticker - Investing.com|561.86M|561860000|2.150|370,575|23.92%|1.65-2.75|2.14-2.18|2.15|261329628|1.46|97.29|646.31M|646310000|0.02|0.02|1.07%|Feb 24, 2022|2022-02-24||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.05|0.0319|323.8M|336.44M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.03|0.0439|322.5M|342.17M|2020-11-04|Nov 04, 2020|09/2020|--|--|158.86M|--|2020-08-17|Aug 17, 2020|06/2020|0.06|0.06|341.25M|341.25M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-24|Feb 24, 2020|12/2019|0.06|8.00|316.1M|-- 2021-12-04 19:30:42|11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||AUD|Financial|Thrifts & Mortgage Finance|Australia|AU000000AFG9|238|Australian Finance Group Ltd Stock Price Today AFG Live Ticker - Investing.com|680.9M|680900000|2.530|545,042|5.42%|2.3-3.16|2.53-2.67|2.61|269128877|1.43|13.40|700.53M|700530000|0.19|0.07|5.26%|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|0.1|10.00|362.3M|--|2021-02-25|Feb 25, 2021|12/2020|0.09|7.79|338.3M|--|2020-08-21|Aug 21, 2020|06/2020|0.08|7.40|331.1M|323.00M|2020-02-20|Feb 20, 2020|12/2019|0.08|6.81|297.8M|--|2019-08-26|Aug 26, 2019|06/2019|0.07|7.79|299.6M|--|2019-02-22|Feb 22, 2019|12/2018|0.07|0.07|289.7M|--|2018-08-24|Aug 24, 2018|06/2018|0.06|6.81|279.1M|320.60M|2018-02-23|Feb 23, 2018|12/2017|0.08|5.84|287.5M|-- 2021-12-04 19:30:45|11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||AUD|Industrials|Transportation Infrastructure|Australia|AU0000120628|0|Dalrymple Bay Infrastructure Ltd Stock Price Today DBI Live Ticker - Investing.com|1.01B|1010000000|2.03|224,573|-|1.87-2.44|2.03-2.05|2.05|495791277|-|-|243.24M|243240000|-0.09|0.05|0.00%|-|1970-01-01||||||||||5|2021-08-24|Aug 24, 2021|06/2021|0.23|--|219.8M|--|2021-02-26|Feb 26, 2021|12/2020|-0.23|--|23.47M|--|2020-12-08|Dec 08, 2020|06/2019|0.1|--|213.5M|--|2020-12-08|Dec 08, 2020|06/2020|0.09|--|221.4M|--|2020-12-08|Dec 08, 2020|12/2019|0.09|--|229.0M|--||| 2021-12-04 19:30:49|11278|18556|/equities/mystate|ASXSMALLCAP||AUD|Financial|Thrifts & Mortgage Finance|Australia|AU000000MYS0|298|Mystate Ltd Stock Price Today MYS Live Ticker - Investing.com|490.58M|490580000|4.65|126,248|-4.83%|4.21-5.44|4.63-4.7|4.63|105501443|1.17|11.86|190.9M|190900000|0.39|0.13|5.48%|Feb 16, 2022|2022-02-16||||||||||12|2021-08-20|Aug 20, 2021|06/2021|0.21|--|92.69M|--|2021-02-18|Feb 18, 2021|12/2020|0.18|--|98.22M|--|2020-08-20|Aug 20, 2020|06/2020|0.16|--|104.5M|--|2020-02-20|Feb 20, 2020|12/2019|0.17|--|113.2M|--|2019-08-22|Aug 22, 2019|06/2019|0.33|--|233.1M|--|2019-02-21|Feb 21, 2019|12/2018|0.16|--|115.6M|--|2018-08-16|Aug 16, 2018|06/2018|0.17|--|112.0M|--|2018-02-23|Feb 23, 2018|12/2017|0.18|--|111.8M|-- 2021-12-04 19:30:54|11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU0000091407|0|Ssr Mining Inc Stock Price Today SSR Live Ticker - Investing.com|-|-|24.29|58,557|-7.96%|17.5-27.8|24-25.11|25.5|-|-|26.16|-|-|-|0.05|0.00%|Feb 24, 2022|2022-02-24||||||||||21|2021-11-03|Nov 03, 2021|09/2021|0.5383|0.4909|434.49M|455.06M|2021-08-04|Aug 04, 2021|06/2021|0.6233|0.5003|510.81M|452.91M|2021-05-06|May 06, 2021|03/2021|0.6053|0.4991|472M|443.64M|2021-02-17|Feb 17, 2021|12/2020|0.6463|0.7169|479.19M|527.91M|2020-11-12|Nov 12, 2020|09/2020|0.6747|0.4113|310.36M|278.02M|2020-08-06|Aug 06, 2020|06/2020|-0.0279|--|128.85M|--|2020-05-15|May 15, 2020|03/2020|0.4834|--|256.43M|--|2020-02-20|Feb 20, 2020|12/2019|0.4524|--|267.82M|-- 2021-12-04 19:30:57|11280|943406|/equities/aurelia-metals|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000AMI1|18|Aurelia Metals Stock Price Today AMI Live Ticker - Investing.com|494.82M|494820000|0.400|4,615,743|-6.98%|0.285-0.485|0.4-0.42|0.415|1237056457|1.18|10.08|416.48M|416480000|0.04|N/A|N/A|Feb 22, 2022|2022-02-22||||||||||22|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-23|Aug 23, 2021|06/2021|0.02|--|208.8M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-24|Feb 24, 2021|12/2020|0.02|--|207.7M|--|2020-10-20|Oct 20, 2020|09/2020|--|--|--|108M|2020-08-25|Aug 25, 2020|06/2020|0.02|--|112M|112M|2020-06-03|Jun 03, 2020|03/2020|--|--|54M|--|2020-02-20|Feb 20, 2020|12/2019|0.02|--|165.2M|-- 2021-12-04 19:31:00|11281|7597|/equities/aus-agricul|ASXSMALLCAP||AUD|Consumer Staples|Food Products|Australia|AU000000AAC9|423|Australian Agricultural Stock Price Today AAC Live Ticker - Investing.com|855.93M|855930000|1.420|370,716|32.71%|1.045-1.81|1.42-1.475|1.46|602766747|-0.04|6.50|408.99M|408990000|0.22|N/A|N/A|May 17, 2022|2022-05-17||||||||||20|2021-11-17|Nov 17, 2021|09/2021|0.14|--|143.5M|--|2021-09-01|Sep 01, 2021|06/2021|--|--|--|--|2021-05-19|May 19, 2021|03/2021|0.08|--|121.6M|--|2021-03-03|Mar 03, 2021|12/2020|--|--|--|--|2020-11-18|Nov 18, 2020|09/2020|-0|--|143.9M|--|2020-09-02|Sep 02, 2020|06/2020|--|--|--|--|2020-05-19|May 19, 2020|03/2020|0.08|--|151.4M|--|2020-02-26|Feb 26, 2020|12/2019|--|--|--|-- 2021-12-04 19:31:04|11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||AUD|Healthcare|Pharmaceuticals|Australia|AU000000MYX0|967|Mayne Pharma Group Ltd Stock Price Today MYX Live Ticker - Investing.com|476.51M|476510000|0.270|3,733,612|-22.86%|0.26-0.59|0.265-0.27|0.265|1764840757|0.96|-|401.46M|401460000|-0.13|N/A|N/A|Feb 25, 2022|2022-02-25||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-26|Aug 26, 2021|06/2021|-0.02|-2.50|192.0M|206.20M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-23|Feb 23, 2021|12/2020|-0.12|--|209.4M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-20|Aug 20, 2020|06/2020|-0.05|--|230.0M|230.60M|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-20|Feb 20, 2020|12/2019|-0.01|--|227.7M|-- 2021-12-04 19:31:06|11283|8654|/equities/service-stream|ASXSMALLCAP||AUD|Industrials|Construction & Engineering|Australia|AU000000SSM2|2200|Service Stream Ltd Stock Price Today SSM Live Ticker - Investing.com|458.02M|458020000|0.825|2,181,499|-64.1%|0.735-2.431|0.82-0.835|0.83|555176319|0.54|11.73|803.01M|803010000|0.07|0.02|8.95%|Feb 22, 2022|2022-02-22||||||||||12|2021-08-16|Aug 16, 2021|06/2021|0.05|4.60|393.9M|394.50M|2021-02-24|Feb 24, 2021|12/2020|0.04|--|409.1M|519.20M|2020-08-18|Aug 18, 2020|06/2020|0.05|6.79|430.9M|441.50M|2020-02-05|Feb 05, 2020|12/2019|0.07|6.20|497.2M|330.20M|2019-08-20|Aug 20, 2019|06/2019|0.06|7.30|503.8M|488.50M|2019-02-06|Feb 06, 2019|12/2018|0.07|5.02|347.8M|303.70M|2018-08-15|Aug 15, 2018|06/2018|0.06|5.71|336.6M|305.60M|2018-02-14|Feb 14, 2018|12/2017|0.05|--|293.9M|-- 2021-12-04 19:31:10|11284|10536|/equities/carnarvon|ASXSMALLCAP||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000CVN8|0|Carnarvon Petroleum Stock Price Today CVN Live Ticker - Investing.com|446.13M|446130000|0.285|3,952,475|3.64%|0.235-0.36|0.285-0.3|0.29|1565379917|1.81|25.79|-|-|0.01|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-30|Aug 30, 2021|06/2021|0.01|--|--|--|2021-04-27|Apr 27, 2021|03/2021|--|--|--|--|2021-02-25|Feb 25, 2021|12/2020|-0|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|-0|--|--|--|2020-04-28|Apr 28, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|-0|--|--|-- 2021-12-04 19:31:14|11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||AUD|Healthcare|Biotechnology|Australia|AU000000PAR5|0|Paradigm Biopharmaceuticals Ltd Stock Price Today PAR Live Ticker - Investing.com|450.03M|450030000|1.96|640,818|-35.53%|1.76-2.99|1.93-2.04|1.98|229605798|2.04|-|8.94M|8940000|-0.17|N/A|N/A|-|1970-01-01||||||||||12|2021-08-26|Aug 26, 2021|06/2021|-0.07|--|8.69M|--|2021-02-24|Feb 24, 2021|12/2020|-0.09|--|254.5K|--|2020-08-28|Aug 28, 2020|06/2020|-0.03|--|3.87M|--|2020-02-14|Feb 14, 2020|12/2019|-0.03|--|826.0K|--|2019-08-30|Aug 30, 2019|06/2019|-0.08|--|3.22M|--|2019-02-21|Feb 21, 2019|12/2018|-0.03|--|28.14K|--|2018-08-24|Aug 24, 2018|06/2018|-0.02|--|2.71M|--|2018-02-22|Feb 22, 2018|12/2017|-0.03|--|22.34K|-- 2021-12-04 19:31:17|11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000PLL5|0|Piedmont Lithium Ltd Stock Price Today PLL Live Ticker - Investing.com|1.27B|1270000000|0.800|6,037,016|119.18%|0.33-1.14|0.785-0.82|0.785|1586939500|0.57|-|28.58K|28580|-0.02|N/A|N/A|Mar 10, 2022|2022-03-10||||||||||12|2021-12-01|Dec 01, 2021|09/2021|-0.0044|-0.0044|0.00|0.00|2021-09-24|Sep 24, 2021|06/2021|-0.0046|-0.0021|0.00|0.00|2021-06-08|Jun 08, 2021|03/2021|-0.0017|-0.0016|0.00|0.00|2021-03-11|Mar 11, 2021|12/2020|-0.0043|-0.0009|0.00|0.00|2020-12-02|Dec 02, 2020|09/2020|-0.0005|--|0.00|--|2020-09-30|Sep 30, 2020|06/2020|-0.0049|--|0.00|--|2018-09-26|Sep 26, 2018|06/2018|-0.02|--|132.8K|--|2018-03-13|Mar 13, 2018|12/2017|-0.01|--|65.52K|-- 2021-12-04 19:31:19|11287|101952|/equities/ama-group-f|ASXSMALLCAP||AUD|Industrials|Commercial Services & Supplies|Australia|AU000000AMA8|3700|AMA Group Ltd Stock Price Today AMA Live Ticker - Investing.com|415.4M|415400000|0.410|5,634,840|-44.12%|0.384-0.807|0.4-0.42|0.4|1013179489|2.3|-|919.92M|919920000|-0.14|N/A|N/A|-|1970-01-01||||||||||12|2021-08-23|Aug 23, 2021|06/2021|-0.14|0.94|484.8M|480.50M|2021-02-24|Feb 24, 2021|12/2020|-0.01|1.55|435.1M|392.51M|2020-08-25|Aug 25, 2020|06/2020|-0.08|0.63|492.8M|469.11M|2020-02-25|Feb 25, 2020|12/2019|-0.02|--|396.1M|285.20M|2019-08-25|Aug 25, 2019|06/2019|0.02|2.69|313.7M|322.75M|2019-02-27|Feb 27, 2019|12/2018|0.02|--|302.5M|235.00M|2018-08-27|Aug 27, 2018|06/2018|0.02|2.79|279.3M|262.50M|2018-03-01|Mar 01, 2018|12/2017|0.01|2.21|228.4M|170.80M 2021-12-04 19:31:22|11288|14253|/equities/cooper-energy|ASXSMALLCAP||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000COE2|0|Cooper Energy Ltd Stock Price Today COE Live Ticker - Investing.com|448.53M|448530000|0.275|4,368,156|-26.67%|0.195-0.405|0.255-0.275|0.265|1631026105|0.49|-|131.73M|131730000|-0.02|N/A|N/A|Feb 14, 2022|2022-02-14||||||||||22|2021-10-26|Oct 26, 2021|09/2021|--|--|48.1M|51M|2021-08-22|Aug 22, 2021|06/2021|-0|--|47.1M|47.1M|2021-04-18|Apr 18, 2021|03/2021|--|--|35.9M|--|2021-02-14|Feb 14, 2021|12/2020|-0.01|--|24.6M|24.6M|2020-11-11|Nov 11, 2020|09/2020|--|--|24M|24M|2020-08-30|Aug 30, 2020|06/2020|-0.06|--|24.1M|24.1M|2020-04-20|Apr 20, 2020|03/2020|--|--|15M|--|2020-02-23|Feb 23, 2020|12/2019|--|--|16.4M|16.4M 2021-12-04 19:31:25|11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||AUD|Information Technology|IT Services|Australia|AU0000050981|280|Sezzle Inc Stock Price Today SZL Live Ticker - Investing.com|770.71M|770710000|3.780|551,451|-38.13%|3.68-11.99|3.68-3.93|3.84|203891690|-|-|131.31M|131310000|-0.39|N/A|N/A|Mar 03, 2022|2022-03-03||||||||||4|2021-11-14|Nov 14, 2021|09/2021|-0.09|--|28.48M|28.5M|2021-08-15|Aug 15, 2021|06/2021|-0.1|-9.00|27.85M|57.30M|2021-06-10|Jun 10, 2021|03/2021|-0.06|--|26.03M|--|2021-02-25|Feb 25, 2021|12/2020|--|--|--|--|||| 2021-12-04 19:31:27|11290|18575|/equities/starpharma|ASXSMALLCAP||AUD|Healthcare|Pharmaceuticals|Australia|AU000000SPL0|0|Starpharma Holdings Stock Price Today SPL Live Ticker - Investing.com|490.05M|490050000|1.205|562,352|-7.31%|1.005-2.52|1.165-1.235|1.17|406680155|1.1|-|3.49M|3490000|-0.05|N/A|N/A|Feb 28, 2022|2022-02-28||||||||||15|2021-11-09|Nov 09, 2021|09/2021|--|--|2.2M|--|2021-08-24|Aug 24, 2021|06/2021|-0.02|--|2.19M|--|2021-02-24|Feb 24, 2021|12/2020|-0.03|--|1.30M|--|2020-08-26|Aug 26, 2020|06/2020|-0.02|--|1.44M|--|2020-02-23|Feb 23, 2020|12/2019|-0.02|--|5.67M|--|2019-08-28|Aug 28, 2019|06/2019|-0.02|--|2.06M|--|2019-02-26|Feb 26, 2019|12/2018|-0.02|--|661.0K|--|2018-08-21|Aug 21, 2018|06/2018|-0.01|--|3.71M|-- 2021-12-04 19:31:30|11291|7265|/equities/emeco-hldg|ASXSMALLCAP||AUD|Industrials|Trading Companies & Distributors|Australia|AU000000EHL7|1100|Emeco Holdings Ltd Stock Price Today EHL Live Ticker - Investing.com|488.22M|488220000|0.910|1,364,390|-17.27%|0.86-1.37|0.905-0.935|0.92|536510094|2.37|23.58|620.52M|620520000|0.04|0.01|1.37%|Feb 08, 2022|2022-02-08||||||||||26|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-17|Aug 17, 2021|06/2021|0.06|5.30|321.9M|319.70M|2021-04-26|Apr 26, 2021|03/2021|--|--|--|--|2021-02-07|Feb 07, 2021|12/2020|0.05|0.07|298.6M|246.44M|2020-10-19|Oct 19, 2020|09/2020|--|--|--|--|2020-07-26|Jul 26, 2020|06/2020|0.11|0.12|294.0M|295.01M|2020-04-27|Apr 27, 2020|03/2020|--|--|--|--|2020-01-28|Jan 28, 2020|12/2019|0.13|10.00|246M|264.10M 2021-12-04 19:31:33|11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||AUD|Healthcare|Health Care Providers & Services|Australia|AU000000VRT3|1300|Virtus Health Ltd Stock Price Today VRT Live Ticker - Investing.com|430.57M|430570000|5.05|340,560|-4.54%|4.94-7.47|4.97-5.15|5.17|85260512|2.22|9.49|324.6M|324600000|0.53|0.12|4.75%|Feb 22, 2022|2022-02-22||||||||||18|2021-11-30|Nov 30, 2021|09/2021|--|--|--|64.00M|2021-08-22|Aug 22, 2021|06/2021|0.16|0.1694|155.0M|127.25M|2021-06-02|Jun 02, 2021|03/2021|--|--|--|41.00M|2021-02-14|Feb 14, 2021|12/2020|0.2221|0.2221|164.72M|164.72M|2020-11-18|Nov 18, 2020|09/2020|0.2572|--|83.87M|--|2020-08-18|Aug 18, 2020|06/2020|-0.18|0.16|116.9M|139.47M|2020-02-16|Feb 16, 2020|12/2019|0.18|--|142.1M|--|2019-08-20|Aug 20, 2019|06/2019|0.17|--|139.4M|-- 2021-12-04 19:31:37|11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||AUD|Industrials|Aerospace & Defense|Australia|AU000000EOS8|0|Electro Optic Systems Holdings Stock Price Today EOS Live Ticker - Investing.com|365.21M|365210000|2.42|880,042|-62.88%|2.38-6.7|2.41-2.49|2.38|150914229|1.79|-|206.39M|206390000|-0.16|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||12|2021-08-29|Aug 29, 2021|06/2021|-0.08|--|98.31M|116.90M|2021-02-26|Feb 26, 2021|12/2020|-0.08|--|104.7M|146.60M|2020-08-30|Aug 30, 2020|06/2020|-0.12|--|78.34M|--|2020-02-27|Feb 27, 2020|12/2019|0.11|--|108.2M|--|2019-08-30|Aug 30, 2019|06/2019|0.08|--|57.79M|--|2019-03-08|Mar 08, 2019|12/2018|0.11|--|51.37M|--|2018-08-30|Aug 30, 2018|06/2018|0.06|--|35.76M|--|2018-03-22|Mar 22, 2018|12/2017|-0.08|--|13.35M|-- 2021-12-04 19:31:43|11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||AUD|Healthcare|Biotechnology|Australia|AU000000OPT2|0|Opthea Ltd Stock Price Today OPT Live Ticker - Investing.com|386.31M|386310000|1.10|360,727|-51.75%|1.09-2.25|1.09-1.16|1.11|351189280|0.08|-|380K|380000|-0.14|N/A|N/A|Feb 23, 2022|2022-02-23||||||||||21|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-29|Aug 29, 2021|06/2021|0.0413|0.0398|179.13K|172.63K|2021-06-02|Jun 02, 2021|03/2021|0.0349|0.0338|172.63K|167.39K|2021-02-21|Feb 21, 2021|12/2020|0.0161|0.0162|167.75K|168.37K|2020-12-02|Dec 02, 2020|09/2020|0.0194|0.165|168.37K|178.76K|2020-08-27|Aug 27, 2020|06/2020|-0.06|-9.00|87.08K|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-25|Feb 25, 2020|12/2019|-0.03|--|273.1K|-- 2021-12-04 19:31:46|11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||AUD|Real Estate|Real Estate Management & Development|Australia|AU000000CWP1|93|Cedar Woods Properties Stock Price Today CWP Live Ticker - Investing.com|431.17M|431170000|5.25|206,389|-20.93%|5.04-7.7|5.2-5.34|5.3|82127852|1.34|13.02|299.76M|299760000|0.4|0.27|5.05%|Feb 22, 2022|2022-02-22||||||||||19|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-08-25|Aug 25, 2021|06/2021|0.13|--|130.6M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-16|Feb 16, 2021|12/2020|0.28|--|169.2M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-26|Aug 26, 2020|06/2020|0.13|--|131.9M|--|2020-04-21|Apr 21, 2020|03/2020|--|--|363M|--|2020-02-18|Feb 18, 2020|12/2019|0.13|--|128.8M|-- 2021-12-04 19:31:49|11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||AUD|Energy|Oil, Gas & Consumable Fuels|Australia|AU000000STX7|0|Strike Energy Ltd Stock Price Today STX Live Ticker - Investing.com|303.77M|303770000|0.150|7,232,092|-45.45%|0.145-0.41|0.145-0.16|0.155|2025105045|0.73|35.29|-|-|0|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||20|2021-12-01|Dec 01, 2021|09/2021|--|--|--|--|2021-09-17|Sep 17, 2021|06/2021|-0|--|--|--|2021-04-19|Apr 19, 2021|03/2021|--|--|--|--|2021-02-21|Feb 21, 2021|12/2020|0.01|--|--|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-09-18|Sep 18, 2020|06/2020|-0.05|--|--|--|2020-04-20|Apr 20, 2020|03/2020|--|--|--|--|2020-02-14|Feb 14, 2020|12/2019|-0|--|--|-- 2021-12-04 19:31:52|11297|945920|/equities/isignthis-ltd|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU000000ISX0|0|Isignthis Ltd Stock Price Today ISX Live Ticker - Investing.com|1.18B|1180000000|1.070|980,077|0%|0-0|1.06-1.155|0.935|1100792118|-|-|29M|29000000|0|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-08-27|Aug 27, 2021|06/2021|-0|--|10.72M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-01-29|Jan 29, 2021|12/2020|--|--|18.28M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|18.01M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|--|--|15.35M|15.35M|2019-10-23|Oct 23, 2019|09/2019|--|--|8.58M|-- 2021-12-04 19:31:56|11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||AUD|Materials|Metals & Mining|Australia|AU000000MGX7|355|Mount Gibson Iron Stock Price Today MGX Live Ticker - Investing.com|441.86M|441860000|0.365|5,017,879|-53.8%|0.35-1.01|0.36-0.385|0.38|1210568033|0.73|6.64|336.01M|336010000|0.06|0.02|5.48%|Feb 15, 2022|2022-02-15||||||||||22|2021-11-30|Nov 30, 2021|09/2021|--|--|--|--|2021-08-24|Aug 24, 2021|06/2021|-0.01|--|73.70M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-02-22|Feb 22, 2021|12/2020|0.06|--|262.3M|--|2020-10-11|Oct 11, 2020|09/2020|--|--|129M|--|2020-08-18|Aug 18, 2020|06/2020|0.03|--|194.2M|--|2020-04-21|Apr 21, 2020|03/2020|--|--|82M|--|2020-02-18|Feb 18, 2020|12/2019|0.04|--|106M|106M 2021-12-04 19:31:58|11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||AUD|Consumer Discretionary|Internet & Direct Marketing Retail|Australia|AU0000013070|1273|Marley Spoon AGs Stock Price Today MMM Live Ticker - Investing.com|242.86M|242860000|0.855|927,710|-57.04%|0.8-3.22|0.84-0.87|0.85|284051000|-3.13|-|478.52M|478520000|-0.14|N/A|N/A|Mar 02, 2022|2022-03-02||||||||||12|2021-10-28|Oct 28, 2021|09/2021|--|--|122.03M|--|2021-08-16|Aug 16, 2021|06/2021|-0.18|-0.03|130.03M|130.03M|2021-04-29|Apr 29, 2021|03/2021|--|--|77.4M|--|2021-02-23|Feb 23, 2021|12/2020|--|--|--|129.90M|2020-10-22|Oct 22, 2020|09/2020|--|--|115.48M|--|2020-08-27|Aug 27, 2020|06/2020|--|--|118.7M|121.25M|2020-04-28|Apr 28, 2020|03/2020|--|--|71.08M|--|2020-02-25|Feb 25, 2020|12/2019|--|--|--|68.30M 2021-12-04 19:32:00|11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP||AUD|Industrials|Commercial Services & Supplies|Australia|AU0000021974|0|Phoslock Environmental Technologies Ltd Stock Price Today PET Live Ticker - Investing.com|153.13M|153130000|0.245|652,644|0%|0.245-0.245|0.245-0.245|0.24|625000509|1.15|-|6.19M|6190000|-0.01|N/A|N/A|-|1970-01-01||||||||||12|2021-08-31|Aug 31, 2021|06/2021|-0|--|1.34M|--|2021-03-31|Mar 31, 2021|12/2020|-0.01|--|4.85M|--|2021-02-01|Feb 01, 2021|06/2020|-0.04|--|2.13M|--|2020-02-28|Feb 28, 2020|12/2019|-0|--|14.91M|--|2019-08-23|Aug 23, 2019|06/2019|--|--|10.13M|--|2019-02-27|Feb 27, 2019|12/2018|-0|--|9.30M|--|2018-08-27|Aug 27, 2018|06/2018|-0|--|9.92M|--|2018-02-23|Feb 23, 2018|12/2017|--|--|6.17M|-- 2021-12-04 19:32:04|11301|945920|/equities/isignthis-ltd|ASXSMALLCAP||AUD|Information Technology|Software|Australia|AU000000ISX0|0|Isignthis Ltd Stock Price Today ISX Live Ticker - Investing.com|1.18B|1180000000|1.070|980,077|0%|0-0|1.06-1.155|0.935|1100792118|-|-|29M|29000000|0|N/A|N/A|Feb 24, 2022|2022-02-24||||||||||17|2021-08-27|Aug 27, 2021|06/2021|-0|--|10.72M|--|2021-06-02|Jun 02, 2021|03/2021|--|--|--|--|2021-01-29|Jan 29, 2021|12/2020|--|--|18.28M|--|2020-12-02|Dec 02, 2020|09/2020|--|--|--|--|2020-08-28|Aug 28, 2020|06/2020|--|--|18.01M|--|2020-06-03|Jun 03, 2020|03/2020|--|--|--|--|2020-02-28|Feb 28, 2020|12/2019|--|--|15.35M|15.35M|2019-10-23|Oct 23, 2019|09/2019|--|--|8.58M|-- 2021-12-04 19:32:07|11302|18476|/equities/virgin-australia|ASXSMALLCAP||AUD|Industrials|Airlines|Australia|AU000000VAH4|10620|Virgin Australia Stock Price Today VAH Live Ticker - Investing.com|726M|726000000|0.086|700,580|0%|0-0|0.082-0.087|0.081|8441818474|0.68|-|3.12B|3120000000|-0.06|N/A|N/A|-|1970-01-01||||||||||14|2020-08-25|Aug 25, 2020|06/2020|--|-3.20|--|1,203M|2020-02-10|Feb 10, 2020|12/2019|-0.01|0.85|3.12B|3,016M|2019-08-28|Aug 28, 2019|06/2019|-0.04|-1.40|5.83B|2,667M|2019-02-13|Feb 13, 2019|12/2018|0.01|0.75|3.07B|2,716M|2018-08-29|Aug 29, 2018|06/2018|-0.08|-0.05|2.63B|2,537M|2018-02-28|Feb 28, 2018|12/2017|-0|-0.50|2.79B|2,572M|2017-08-10|Aug 10, 2017|06/2017|-0.02|-1.00|2.43B|2,248M|2017-02-17|Feb 17, 2017|12/2016|-0.01|1.00|2.61B|2,591M 2021-12-04 19:32:09|11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||AUD|Communication Services|Diversified Telecommunication Services|Australia|AU000000SDA9|0|Speedcast International Ltd Stock Price Today SDA Live Ticker - Investing.com|189.4M|189400000|0.790|879,031|0%|0-0|0.77-0.81|0.78|239741258|1.48|-|-|-|-2.47|N/A|N/A|-|1970-01-01||||||||||5|2018-03-29|Mar 29, 2018|12/2017|0.05|0.12|267.9M|306.30M|2017-08-29|Aug 29, 2017|06/2017|-0.02|--|246.3M|264.70M|2017-02-27|Feb 27, 2017|12/2016|0.09|0.05|116.5M|125.60M|2016-08-24|Aug 24, 2016|06/2016|0.04|0.05|101.5M|102.30M|2016-03-31|Mar 31, 2016|12/2015|0.01|0.06|95.84M|101.00M|||